Vanguard Mega Cap Growth ETF AMEX:MGK Historical Prices

Below are the 4075 trading days of historical prices for MGK.

#	Exchange	Symbol	Date	Open	High	Low	Close
4075	AMEX	MGK	Fri, Mar 1, 2024	284.79	287.57	284.75	287.24
4074	AMEX	MGK	Thu, Feb 29, 2024	283.38	285.00	281.61	284.17
4073	AMEX	MGK	Wed, Feb 28, 2024	282.12	282.92	281.36	282.35
4072	AMEX	MGK	Tue, Feb 27, 2024	282.81	283.42	281.27	283.28
4071	AMEX	MGK	Mon, Feb 26, 2024	284.04	284.58	282.66	282.73
4070	AMEX	MGK	Fri, Feb 23, 2024	285.53	286.30	282.78	283.64
4069	AMEX	MGK	Thu, Feb 22, 2024	281.06	284.58	280.93	284.16
4068	AMEX	MGK	Wed, Feb 21, 2024	274.42	275.45	273.03	275.45
4067	AMEX	MGK	Tue, Feb 20, 2024	277.41	278.26	274.06	276.26
4066	AMEX	MGK	Fri, Feb 16, 2024	281.66	281.66	278.70	279.15
4065	AMEX	MGK	Thu, Feb 15, 2024	280.61	281.15	278.93	281.15
4064	AMEX	MGK	Wed, Feb 14, 2024	279.40	280.95	277.78	280.71
4063	AMEX	MGK	Tue, Feb 13, 2024	276.07	279.24	275.50	277.47
4062	AMEX	MGK	Mon, Feb 12, 2024	283.00	283.80	280.72	281.13
4061	AMEX	MGK	Fri, Feb 9, 2024	281.18	283.53	280.71	283.18
4060	AMEX	MGK	Thu, Feb 8, 2024	279.79	280.24	279.31	279.88
4059	AMEX	MGK	Wed, Feb 7, 2024	277.30	279.64	277.11	279.61
4058	AMEX	MGK	Tue, Feb 6, 2024	276.48	277.05	274.03	275.85
4057	AMEX	MGK	Mon, Feb 5, 2024	276.47	276.69	273.89	275.85
4056	AMEX	MGK	Fri, Feb 2, 2024	271.04	276.72	270.99	275.98
4055	AMEX	MGK	Thu, Feb 1, 2024	267.66	270.11	267.38	270.08
4054	AMEX	MGK	Wed, Jan 31, 2024	269.10	270.56	265.99	266.04
4053	AMEX	MGK	Tue, Jan 30, 2024	273.48	273.74	271.56	272.07
4052	AMEX	MGK	Mon, Jan 29, 2024	270.78	273.75	270.49	273.75
4051	AMEX	MGK	Fri, Jan 26, 2024	270.38	271.76	269.95	270.40
4050	AMEX	MGK	Thu, Jan 25, 2024	271.19	272.29	269.36	271.01
4049	AMEX	MGK	Wed, Jan 24, 2024	271.04	272.88	270.30	270.53
4048	AMEX	MGK	Tue, Jan 23, 2024	268.73	269.16	267.65	269.04
4047	AMEX	MGK	Mon, Jan 22, 2024	269.28	270.12	267.96	268.36
4046	AMEX	MGK	Fri, Jan 19, 2024	265.07	268.04	264.32	268.04
4045	AMEX	MGK	Thu, Jan 18, 2024	262.23	263.94	261.32	263.72
4044	AMEX	MGK	Wed, Jan 17, 2024	259.45	260.14	257.43	259.92
4043	AMEX	MGK	Tue, Jan 16, 2024	260.88	262.32	259.94	261.28
4042	AMEX	MGK	Fri, Jan 12, 2024	261.36	262.30	260.64	261.46
4041	AMEX	MGK	Thu, Jan 11, 2024	261.81	262.54	258.15	261.10
4040	AMEX	MGK	Wed, Jan 10, 2024	258.08	261.07	258.08	260.54
4039	AMEX	MGK	Tue, Jan 9, 2024	255.64	258.18	255.12	257.57
4038	AMEX	MGK	Mon, Jan 8, 2024	252.40	257.06	252.40	256.91
4037	AMEX	MGK	Fri, Jan 5, 2024	251.55	253.42	250.79	251.64
4036	AMEX	MGK	Thu, Jan 4, 2024	252.11	253.77	251.29	251.48
4035	AMEX	MGK	Wed, Jan 3, 2024	253.15	254.33	252.59	252.97
4034	AMEX	MGK	Tue, Jan 2, 2024	256.91	257.31	253.34	254.96
4033	AMEX	MGK	Fri, Dec 29, 2023	260.49	260.86	258.31	259.51
4032	AMEX	MGK	Thu, Dec 28, 2023	260.78	261.39	260.19	260.40
4031	AMEX	MGK	Wed, Dec 27, 2023	260.02	260.51	259.39	260.36
4030	AMEX	MGK	Tue, Dec 26, 2023	259.58	260.27	259.42	259.92
4029	AMEX	MGK	Fri, Dec 22, 2023	259.76	260.23	258.11	259.16
4028	AMEX	MGK	Thu, Dec 21, 2023	258.95	259.59	257.34	259.38
4027	AMEX	MGK	Wed, Dec 20, 2023	260.48	261.78	257.16	256.73
4026	AMEX	MGK	Tue, Dec 19, 2023	259.54	260.57	259.37	260.54
4025	AMEX	MGK	Mon, Dec 18, 2023	257.63	259.85	257.33	259.31
4024	AMEX	MGK	Fri, Dec 15, 2023	255.60	257.90	255.60	257.17
4023	AMEX	MGK	Thu, Dec 14, 2023	257.55	258.37	254.05	256.26
4022	AMEX	MGK	Wed, Dec 13, 2023	255.18	257.81	254.73	257.48
4021	AMEX	MGK	Tue, Dec 12, 2023	252.43	254.80	252.00	254.80
4020	AMEX	MGK	Mon, Dec 11, 2023	251.66	252.87	251.06	252.81
4019	AMEX	MGK	Fri, Dec 8, 2023	250.82	253.39	250.69	253.21
4018	AMEX	MGK	Thu, Dec 7, 2023	250.24	252.23	249.98	251.89
4017	AMEX	MGK	Wed, Dec 6, 2023	251.37	251.42	248.41	248.57
4016	AMEX	MGK	Tue, Dec 5, 2023	247.21	250.66	247.21	249.98
4015	AMEX	MGK	Mon, Dec 4, 2023	248.66	248.66	246.18	248.20
4014	AMEX	MGK	Fri, Dec 1, 2023	249.80	251.38	248.88	250.98
4013	AMEX	MGK	Thu, Nov 30, 2023	251.19	251.37	248.47	250.49
4012	AMEX	MGK	Wed, Nov 29, 2023	252.71	253.32	250.59	250.76
4011	AMEX	MGK	Tue, Nov 28, 2023	250.04	251.59	249.75	251.37
4010	AMEX	MGK	Mon, Nov 27, 2023	250.40	251.72	250.10	250.59
4009	AMEX	MGK	Fri, Nov 24, 2023	250.85	251.15	249.91	250.66
4008	AMEX	MGK	Wed, Nov 22, 2023	251.08	252.64	250.45	251.19
4007	AMEX	MGK	Tue, Nov 21, 2023	249.91	250.29	248.68	249.90
4006	AMEX	MGK	Mon, Nov 20, 2023	247.61	251.07	247.61	250.68
4005	AMEX	MGK	Fri, Nov 17, 2023	247.86	248.21	246.72	247.70
4004	AMEX	MGK	Thu, Nov 16, 2023	246.66	248.21	246.47	248.21
4003	AMEX	MGK	Wed, Nov 15, 2023	248.26	248.33	245.98	246.83
4002	AMEX	MGK	Tue, Nov 14, 2023	246.24	247.84	246.09	247.13
4001	AMEX	MGK	Mon, Nov 13, 2023	241.87	243.25	240.91	242.57
4000	AMEX	MGK	Fri, Nov 10, 2023	238.61	242.82	238.54	242.65
3999	AMEX	MGK	Thu, Nov 9, 2023	240.16	240.61	237.50	237.89
3998	AMEX	MGK	Wed, Nov 8, 2023	239.28	239.98	238.13	239.84
3997	AMEX	MGK	Tue, Nov 7, 2023	237.05	239.32	236.36	238.80
3996	AMEX	MGK	Mon, Nov 6, 2023	235.22	236.48	234.81	236.43
3995	AMEX	MGK	Fri, Nov 3, 2023	233.09	235.33	232.80	234.63
3994	AMEX	MGK	Thu, Nov 2, 2023	231.10	232.61	230.64	232.56
3993	AMEX	MGK	Wed, Nov 1, 2023	224.95	228.51	224.95	228.25
3992	AMEX	MGK	Tue, Oct 31, 2023	223.59	224.57	221.88	224.41
3991	AMEX	MGK	Mon, Oct 30, 2023	221.99	224.04	221.61	223.32
3990	AMEX	MGK	Fri, Oct 27, 2023	220.74	222.26	219.19	220.03
3989	AMEX	MGK	Thu, Oct 26, 2023	222.86	223.28	218.10	218.97
3988	AMEX	MGK	Wed, Oct 25, 2023	227.03	227.18	223.28	223.64
3987	AMEX	MGK	Tue, Oct 24, 2023	227.82	229.21	226.60	228.75
3986	AMEX	MGK	Mon, Oct 23, 2023	224.78	228.78	223.68	226.79
3985	AMEX	MGK	Fri, Oct 20, 2023	228.82	229.34	225.72	225.87
3984	AMEX	MGK	Thu, Oct 19, 2023	231.96	232.82	228.80	229.35
3983	AMEX	MGK	Wed, Oct 18, 2023	233.09	234.30	230.32	231.11
3982	AMEX	MGK	Tue, Oct 17, 2023	233.02	235.69	231.65	234.67
3981	AMEX	MGK	Mon, Oct 16, 2023	233.37	235.87	233.32	235.36
3980	AMEX	MGK	Fri, Oct 13, 2023	236.00	236.33	231.78	232.79
3979	AMEX	MGK	Thu, Oct 12, 2023	236.61	237.95	234.08	235.46
3978	AMEX	MGK	Wed, Oct 11, 2023	235.35	236.50	234.56	236.46
3977	AMEX	MGK	Tue, Oct 10, 2023	233.62	236.15	233.15	234.30
3976	AMEX	MGK	Mon, Oct 9, 2023	230.75	233.79	229.72	233.32
3975	AMEX	MGK	Fri, Oct 6, 2023	226.79	233.15	226.50	232.46
3974	AMEX	MGK	Thu, Oct 5, 2023	228.20	228.87	225.99	228.51
3973	AMEX	MGK	Wed, Oct 4, 2023	225.25	228.75	225.25	228.22
3972	AMEX	MGK	Tue, Oct 3, 2023	227.80	228.85	224.08	224.86
3971	AMEX	MGK	Mon, Oct 2, 2023	226.77	229.88	226.52	229.16
3970	AMEX	MGK	Fri, Sep 29, 2023	228.90	229.75	226.14	226.90
3969	AMEX	MGK	Thu, Sep 28, 2023	224.10	227.64	223.70	226.52
3968	AMEX	MGK	Wed, Sep 27, 2023	225.55	226.24	222.71	225.08
3967	AMEX	MGK	Tue, Sep 26, 2023	227.13	227.28	224.30	224.84
3966	AMEX	MGK	Mon, Sep 25, 2023	226.92	228.78	226.41	228.72
3965	AMEX	MGK	Fri, Sep 22, 2023	229.05	230.30	227.29	227.52
3964	AMEX	MGK	Thu, Sep 21, 2023	230.09	230.68	227.83	227.83
3963	AMEX	MGK	Wed, Sep 20, 2023	237.04	237.21	232.68	232.39
3962	AMEX	MGK	Tue, Sep 19, 2023	235.87	236.88	234.54	236.55
3961	AMEX	MGK	Mon, Sep 18, 2023	235.98	237.59	235.98	236.95
3960	AMEX	MGK	Fri, Sep 15, 2023	240.22	240.22	236.31	236.70
3959	AMEX	MGK	Thu, Sep 14, 2023	240.34	241.21	238.81	240.73
3958	AMEX	MGK	Wed, Sep 13, 2023	238.23	240.16	237.64	239.33
3957	AMEX	MGK	Tue, Sep 12, 2023	240.29	240.55	238.04	238.38
3956	AMEX	MGK	Mon, Sep 11, 2023	240.33	241.54	239.17	241.31
3955	AMEX	MGK	Fri, Sep 8, 2023	237.87	239.80	237.84	238.50
3954	AMEX	MGK	Thu, Sep 7, 2023	236.05	238.46	235.64	237.90
3953	AMEX	MGK	Wed, Sep 6, 2023	241.38	241.38	237.95	239.15
3952	AMEX	MGK	Tue, Sep 5, 2023	241.00	242.60	240.32	241.94
3951	AMEX	MGK	Fri, Sep 1, 2023	243.07	243.24	240.47	241.36
3950	AMEX	MGK	Thu, Aug 31, 2023	241.08	242.62	240.90	241.30
3949	AMEX	MGK	Wed, Aug 30, 2023	239.46	241.24	239.11	240.98
3948	AMEX	MGK	Tue, Aug 29, 2023	234.28	239.63	234.28	239.40
3947	AMEX	MGK	Mon, Aug 28, 2023	234.61	235.14	233.13	234.71
3946	AMEX	MGK	Fri, Aug 25, 2023	231.73	234.05	229.52	233.01
3945	AMEX	MGK	Thu, Aug 24, 2023	237.78	237.96	231.02	231.08
3944	AMEX	MGK	Wed, Aug 23, 2023	232.87	236.43	232.87	235.79
3943	AMEX	MGK	Tue, Aug 22, 2023	233.72	233.90	231.67	232.14
3942	AMEX	MGK	Mon, Aug 21, 2023	229.57	232.39	229.11	232.01
3941	AMEX	MGK	Fri, Aug 18, 2023	226.45	229.33	226.21	228.53
3940	AMEX	MGK	Thu, Aug 17, 2023	232.03	232.53	228.59	228.84
3939	AMEX	MGK	Wed, Aug 16, 2023	232.90	234.20	231.31	231.31
3938	AMEX	MGK	Tue, Aug 15, 2023	235.07	235.85	233.00	233.48
3937	AMEX	MGK	Mon, Aug 14, 2023	232.56	235.68	232.12	235.67
3936	AMEX	MGK	Fri, Aug 11, 2023	232.74	234.08	232.12	232.96
3935	AMEX	MGK	Thu, Aug 10, 2023	235.42	237.56	233.32	234.24
3934	AMEX	MGK	Wed, Aug 9, 2023	236.67	236.74	233.15	233.60
3933	AMEX	MGK	Tue, Aug 8, 2023	236.16	236.51	234.37	236.27
3932	AMEX	MGK	Mon, Aug 7, 2023	236.33	237.11	234.87	237.02
3931	AMEX	MGK	Fri, Aug 4, 2023	238.02	239.14	235.08	235.25
3930	AMEX	MGK	Thu, Aug 3, 2023	235.64	237.74	235.45	236.45
3929	AMEX	MGK	Wed, Aug 2, 2023	239.97	239.97	236.19	237.18
3928	AMEX	MGK	Tue, Aug 1, 2023	242.13	242.67	241.22	242.16
3927	AMEX	MGK	Mon, Jul 31, 2023	242.88	243.26	241.86	242.92
3926	AMEX	MGK	Fri, Jul 28, 2023	240.72	243.19	240.54	242.68
3925	AMEX	MGK	Thu, Jul 27, 2023	243.01	243.76	237.91	238.58
3924	AMEX	MGK	Wed, Jul 26, 2023	239.72	240.83	238.37	240.02
3923	AMEX	MGK	Tue, Jul 25, 2023	239.21	241.22	239.21	240.41
3922	AMEX	MGK	Mon, Jul 24, 2023	238.77	239.54	237.54	238.92
3921	AMEX	MGK	Fri, Jul 21, 2023	239.95	240.12	237.78	238.02
3920	AMEX	MGK	Thu, Jul 20, 2023	241.78	243.00	238.03	238.57
3919	AMEX	MGK	Wed, Jul 19, 2023	244.64	245.22	242.94	243.69
3918	AMEX	MGK	Tue, Jul 18, 2023	241.42	244.60	240.10	243.78
3917	AMEX	MGK	Mon, Jul 17, 2023	240.84	242.29	240.46	241.83
3916	AMEX	MGK	Fri, Jul 14, 2023	240.36	242.25	239.68	240.36
3915	AMEX	MGK	Thu, Jul 13, 2023	238.39	240.29	237.89	239.80
3914	AMEX	MGK	Wed, Jul 12, 2023	235.89	237.27	235.06	236.37
3913	AMEX	MGK	Tue, Jul 11, 2023	232.71	233.65	231.46	233.37
3912	AMEX	MGK	Mon, Jul 10, 2023	232.41	232.96	230.62	232.46
3911	AMEX	MGK	Fri, Jul 7, 2023	233.63	235.52	232.92	232.93
3910	AMEX	MGK	Thu, Jul 6, 2023	233.41	234.30	232.19	234.07
3909	AMEX	MGK	Wed, Jul 5, 2023	234.40	236.42	234.40	235.48
3908	AMEX	MGK	Mon, Jul 3, 2023	235.49	235.86	234.68	235.20
3907	AMEX	MGK	Fri, Jun 30, 2023	233.71	235.84	233.70	235.32
3906	AMEX	MGK	Thu, Jun 29, 2023	231.70	232.20	230.89	231.77
3905	AMEX	MGK	Wed, Jun 28, 2023	230.40	232.83	230.27	231.79
3904	AMEX	MGK	Tue, Jun 27, 2023	228.76	231.56	228.39	231.10
3903	AMEX	MGK	Mon, Jun 26, 2023	230.47	231.78	227.59	227.69
3902	AMEX	MGK	Fri, Jun 23, 2023	230.11	232.02	229.39	230.70
3901	AMEX	MGK	Thu, Jun 22, 2023	229.00	232.75	228.96	232.40
3900	AMEX	MGK	Wed, Jun 21, 2023	232.02	232.26	229.24	230.11
3899	AMEX	MGK	Tue, Jun 20, 2023	231.65	233.39	230.85	232.68
3898	AMEX	MGK	Fri, Jun 16, 2023	236.26	236.26	232.73	233.00
3897	AMEX	MGK	Thu, Jun 15, 2023	230.48	235.24	230.28	234.49
3896	AMEX	MGK	Wed, Jun 14, 2023	230.04	231.83	228.42	231.40
3895	AMEX	MGK	Tue, Jun 13, 2023	230.00	230.63	228.17	230.00
3894	AMEX	MGK	Mon, Jun 12, 2023	226.14	228.68	225.62	228.68
3893	AMEX	MGK	Fri, Jun 9, 2023	225.36	227.01	224.56	225.27
3892	AMEX	MGK	Thu, Jun 8, 2023	222.04	224.77	222.00	224.31
3891	AMEX	MGK	Wed, Jun 7, 2023	225.87	227.20	221.62	222.01
3890	AMEX	MGK	Tue, Jun 6, 2023	225.40	226.13	224.64	225.80
3889	AMEX	MGK	Mon, Jun 5, 2023	225.67	227.48	224.98	225.75
3888	AMEX	MGK	Fri, Jun 2, 2023	225.26	226.30	223.99	225.75
3887	AMEX	MGK	Thu, Jun 1, 2023	220.46	224.17	220.00	223.51
3886	AMEX	MGK	Wed, May 31, 2023	221.17	222.12	219.88	220.75
3885	AMEX	MGK	Tue, May 30, 2023	223.79	224.16	221.21	222.12
3884	AMEX	MGK	Fri, May 26, 2023	217.36	221.77	217.36	221.23
3883	AMEX	MGK	Thu, May 25, 2023	217.17	217.89	215.51	217.01
3882	AMEX	MGK	Wed, May 24, 2023	212.13	213.31	211.25	212.42
3881	AMEX	MGK	Tue, May 23, 2023	215.50	216.17	213.13	213.47
3880	AMEX	MGK	Mon, May 22, 2023	216.10	217.63	216.10	216.87
3879	AMEX	MGK	Fri, May 19, 2023	217.12	217.47	215.86	216.41
3878	AMEX	MGK	Thu, May 18, 2023	213.97	217.22	213.97	217.08
3877	AMEX	MGK	Wed, May 17, 2023	211.70	213.80	211.10	213.55
3876	AMEX	MGK	Tue, May 16, 2023	210.17	211.87	210.17	211.01
3875	AMEX	MGK	Mon, May 15, 2023	210.38	210.79	209.38	210.73
3874	AMEX	MGK	Fri, May 12, 2023	211.35	211.50	208.88	210.27
3873	AMEX	MGK	Thu, May 11, 2023	210.72	211.32	209.67	210.94
3872	AMEX	MGK	Wed, May 10, 2023	209.88	211.14	208.33	210.59
3871	AMEX	MGK	Tue, May 9, 2023	208.39	209.08	208.16	208.22
3870	AMEX	MGK	Mon, May 8, 2023	208.51	209.41	208.07	209.28
3869	AMEX	MGK	Fri, May 5, 2023	206.17	209.21	205.97	208.60
3868	AMEX	MGK	Thu, May 4, 2023	204.66	205.21	203.58	204.20
3867	AMEX	MGK	Wed, May 3, 2023	206.31	208.43	205.12	205.19
3866	AMEX	MGK	Tue, May 2, 2023	207.78	207.99	205.10	206.30
3865	AMEX	MGK	Mon, May 1, 2023	207.86	208.76	207.42	207.80
3864	AMEX	MGK	Fri, Apr 28, 2023	206.15	208.17	205.68	208.13
3863	AMEX	MGK	Thu, Apr 27, 2023	203.01	206.83	203.01	206.57
3862	AMEX	MGK	Wed, Apr 26, 2023	202.38	203.29	200.95	201.32
3861	AMEX	MGK	Tue, Apr 25, 2023	202.79	203.29	199.81	199.81
3860	AMEX	MGK	Mon, Apr 24, 2023	203.91	204.84	202.39	203.81
3859	AMEX	MGK	Fri, Apr 21, 2023	203.93	204.53	202.92	204.17
3858	AMEX	MGK	Thu, Apr 20, 2023	203.06	205.37	203.03	203.87
3857	AMEX	MGK	Wed, Apr 19, 2023	203.45	205.74	203.45	205.20
3856	AMEX	MGK	Tue, Apr 18, 2023	206.00	206.24	204.27	204.91
3855	AMEX	MGK	Mon, Apr 17, 2023	204.14	204.81	202.97	204.65
3854	AMEX	MGK	Fri, Apr 14, 2023	203.79	205.44	202.71	204.35
3853	AMEX	MGK	Thu, Apr 13, 2023	201.67	205.12	201.67	204.93
3852	AMEX	MGK	Wed, Apr 12, 2023	203.18	203.58	200.32	200.60
3851	AMEX	MGK	Tue, Apr 11, 2023	202.95	202.95	201.42	201.84
3850	AMEX	MGK	Mon, Apr 10, 2023	201.65	203.02	200.32	203.02
3849	AMEX	MGK	Thu, Apr 6, 2023	200.97	203.62	199.97	203.59
3848	AMEX	MGK	Wed, Apr 5, 2023	203.43	203.50	200.99	202.05
3847	AMEX	MGK	Tue, Apr 4, 2023	204.74	205.55	203.46	204.06
3846	AMEX	MGK	Mon, Apr 3, 2023	203.24	204.56	202.78	204.42
3845	AMEX	MGK	Fri, Mar 31, 2023	201.07	204.60	201.01	204.51
3844	AMEX	MGK	Thu, Mar 30, 2023	200.58	201.00	199.80	200.83
3843	AMEX	MGK	Wed, Mar 29, 2023	198.20	199.40	197.65	199.23
3842	AMEX	MGK	Tue, Mar 28, 2023	196.50	196.55	194.43	195.88
3841	AMEX	MGK	Mon, Mar 27, 2023	198.53	199.20	196.32	196.83
3840	AMEX	MGK	Fri, Mar 24, 2023	196.68	198.11	195.53	198.11
3839	AMEX	MGK	Thu, Mar 23, 2023	197.68	200.12	195.77	197.44
3838	AMEX	MGK	Wed, Mar 22, 2023	198.12	201.23	195.50	195.25
3837	AMEX	MGK	Tue, Mar 21, 2023	196.64	198.49	195.64	198.28
3836	AMEX	MGK	Mon, Mar 20, 2023	194.34	195.41	193.06	195.25
3835	AMEX	MGK	Fri, Mar 17, 2023	195.71	197.00	193.49	194.93
3834	AMEX	MGK	Thu, Mar 16, 2023	190.07	195.73	189.70	195.54
3833	AMEX	MGK	Wed, Mar 15, 2023	187.93	190.89	187.12	190.64
3832	AMEX	MGK	Tue, Mar 14, 2023	188.27	190.44	187.55	190.07
3831	AMEX	MGK	Mon, Mar 13, 2023	183.00	188.12	182.31	185.81
3830	AMEX	MGK	Fri, Mar 10, 2023	187.13	187.83	183.73	184.36
3829	AMEX	MGK	Thu, Mar 9, 2023	190.98	192.63	186.98	187.27
3828	AMEX	MGK	Wed, Mar 8, 2023	190.01	191.07	188.96	190.65
3827	AMEX	MGK	Tue, Mar 7, 2023	192.27	193.04	189.55	189.72
3826	AMEX	MGK	Mon, Mar 6, 2023	192.66	194.81	192.36	192.39
3825	AMEX	MGK	Fri, Mar 3, 2023	188.99	191.93	188.89	191.86
3824	AMEX	MGK	Thu, Mar 2, 2023	184.97	188.29	184.81	187.91
3823	AMEX	MGK	Wed, Mar 1, 2023	187.50	187.70	185.55	186.10
3822	AMEX	MGK	Tue, Feb 28, 2023	187.50	189.45	187.48	187.74
3821	AMEX	MGK	Mon, Feb 27, 2023	188.58	189.58	187.62	187.96
3820	AMEX	MGK	Fri, Feb 24, 2023	186.77	187.30	185.58	186.82
3819	AMEX	MGK	Thu, Feb 23, 2023	190.74	190.74	187.42	190.10
3818	AMEX	MGK	Wed, Feb 22, 2023	188.81	189.70	187.52	188.45
3817	AMEX	MGK	Tue, Feb 21, 2023	190.22	190.90	188.21	188.33
3816	AMEX	MGK	Fri, Feb 17, 2023	193.03	193.43	190.87	192.88
3815	AMEX	MGK	Thu, Feb 16, 2023	195.17	197.63	194.45	194.56
3814	AMEX	MGK	Wed, Feb 15, 2023	196.14	198.48	195.70	198.48
3813	AMEX	MGK	Tue, Feb 14, 2023	195.25	198.00	194.29	197.16
3812	AMEX	MGK	Mon, Feb 13, 2023	193.84	196.50	193.52	196.20
3811	AMEX	MGK	Fri, Feb 10, 2023	193.03	194.15	191.64	193.22
3810	AMEX	MGK	Thu, Feb 9, 2023	199.05	199.05	193.65	194.45
3809	AMEX	MGK	Wed, Feb 8, 2023	198.60	199.31	195.89	196.24
3808	AMEX	MGK	Tue, Feb 7, 2023	195.41	200.06	194.77	199.49
3807	AMEX	MGK	Mon, Feb 6, 2023	195.59	196.77	194.58	195.53
3806	AMEX	MGK	Fri, Feb 3, 2023	196.13	201.08	196.00	197.46
3805	AMEX	MGK	Thu, Feb 2, 2023	198.49	201.58	197.81	200.46
3804	AMEX	MGK	Wed, Feb 1, 2023	190.36	195.53	188.84	194.20
3803	AMEX	MGK	Tue, Jan 31, 2023	187.61	190.53	187.46	190.52
3802	AMEX	MGK	Mon, Jan 30, 2023	189.24	190.12	187.35	187.45
3801	AMEX	MGK	Fri, Jan 27, 2023	188.70	192.52	188.70	191.09
3800	AMEX	MGK	Thu, Jan 26, 2023	187.99	189.33	186.37	189.22
3799	AMEX	MGK	Wed, Jan 25, 2023	183.30	186.48	181.87	186.11
3798	AMEX	MGK	Tue, Jan 24, 2023	185.88	187.10	185.55	186.49
3797	AMEX	MGK	Mon, Jan 23, 2023	184.09	187.81	183.78	186.99
3796	AMEX	MGK	Fri, Jan 20, 2023	179.79	183.79	179.11	183.79
3795	AMEX	MGK	Thu, Jan 19, 2023	178.64	179.96	177.82	178.51
3794	AMEX	MGK	Wed, Jan 18, 2023	183.21	184.33	179.91	179.94
3793	AMEX	MGK	Tue, Jan 17, 2023	181.60	183.20	181.24	182.16
3792	AMEX	MGK	Fri, Jan 13, 2023	178.93	181.91	178.76	181.76
3791	AMEX	MGK	Thu, Jan 12, 2023	179.90	181.15	177.36	180.46
3790	AMEX	MGK	Wed, Jan 11, 2023	176.66	179.54	176.63	179.54
3789	AMEX	MGK	Tue, Jan 10, 2023	173.65	176.05	173.65	175.83
3788	AMEX	MGK	Mon, Jan 9, 2023	174.21	177.20	174.10	174.24
3787	AMEX	MGK	Fri, Jan 6, 2023	169.78	173.46	167.66	172.85
3786	AMEX	MGK	Thu, Jan 5, 2023	170.63	170.92	168.51	168.70
3785	AMEX	MGK	Wed, Jan 4, 2023	171.98	172.80	169.65	171.76
3784	AMEX	MGK	Tue, Jan 3, 2023	173.60	174.75	169.52	170.95
3783	AMEX	MGK	Fri, Dec 30, 2022	170.60	172.15	169.75	172.07
3782	AMEX	MGK	Thu, Dec 29, 2022	169.91	173.00	169.91	172.47
3781	AMEX	MGK	Wed, Dec 28, 2022	170.29	171.52	168.04	168.21
3780	AMEX	MGK	Tue, Dec 27, 2022	172.04	172.20	169.97	170.40
3779	AMEX	MGK	Fri, Dec 23, 2022	171.13	172.84	170.07	172.62
3778	AMEX	MGK	Thu, Dec 22, 2022	174.00	174.07	169.25	172.11
3777	AMEX	MGK	Wed, Dec 21, 2022	174.56	177.13	174.01	175.97
3776	AMEX	MGK	Tue, Dec 20, 2022	172.59	174.50	171.71	173.61
3775	AMEX	MGK	Mon, Dec 19, 2022	176.31	176.37	172.70	173.56
3774	AMEX	MGK	Fri, Dec 16, 2022	178.06	178.99	175.36	176.25
3773	AMEX	MGK	Thu, Dec 15, 2022	181.56	182.29	177.94	178.69
3772	AMEX	MGK	Wed, Dec 14, 2022	185.71	187.87	182.69	184.81
3771	AMEX	MGK	Tue, Dec 13, 2022	190.61	191.24	184.38	186.12
3770	AMEX	MGK	Mon, Dec 12, 2022	181.60	183.87	181.27	183.87
3769	AMEX	MGK	Fri, Dec 9, 2022	181.66	183.66	180.91	181.35
3768	AMEX	MGK	Thu, Dec 8, 2022	181.41	183.12	180.22	182.44
3767	AMEX	MGK	Wed, Dec 7, 2022	180.58	182.00	179.61	180.50
3766	AMEX	MGK	Tue, Dec 6, 2022	185.01	185.21	180.27	181.35
3765	AMEX	MGK	Mon, Dec 5, 2022	187.20	188.14	184.52	185.21
3764	AMEX	MGK	Fri, Dec 2, 2022	186.19	189.45	186.14	188.88
3763	AMEX	MGK	Thu, Dec 1, 2022	189.25	190.14	187.25	189.31
3762	AMEX	MGK	Wed, Nov 30, 2022	180.91	189.03	180.65	189.02
3761	AMEX	MGK	Tue, Nov 29, 2022	182.30	182.52	180.00	180.75
3760	AMEX	MGK	Mon, Nov 28, 2022	183.89	185.18	181.83	182.33
3759	AMEX	MGK	Fri, Nov 25, 2022	185.53	185.94	185.11	185.62
3758	AMEX	MGK	Wed, Nov 23, 2022	184.32	186.76	184.32	186.31
3757	AMEX	MGK	Tue, Nov 22, 2022	182.30	184.45	180.88	184.32
3756	AMEX	MGK	Mon, Nov 21, 2022	182.96	183.64	181.17	181.65
3755	AMEX	MGK	Fri, Nov 18, 2022	185.70	185.80	182.10	183.58
3754	AMEX	MGK	Thu, Nov 17, 2022	181.85	184.65	181.74	183.66
3753	AMEX	MGK	Wed, Nov 16, 2022	185.34	186.09	183.94	184.84
3752	AMEX	MGK	Tue, Nov 15, 2022	188.24	189.04	184.60	186.59
3751	AMEX	MGK	Mon, Nov 14, 2022	184.72	186.49	183.60	184.16
3750	AMEX	MGK	Fri, Nov 11, 2022	182.57	186.79	181.96	186.30
3749	AMEX	MGK	Thu, Nov 10, 2022	177.27	182.64	176.46	182.39
3748	AMEX	MGK	Wed, Nov 9, 2022	171.95	172.63	168.78	168.95
3747	AMEX	MGK	Tue, Nov 8, 2022	173.49	175.53	171.10	173.41
3746	AMEX	MGK	Mon, Nov 7, 2022	171.42	172.89	170.04	172.60
3745	AMEX	MGK	Fri, Nov 4, 2022	171.64	172.12	167.13	170.70
3744	AMEX	MGK	Thu, Nov 3, 2022	170.41	171.06	168.26	168.38
3743	AMEX	MGK	Wed, Nov 2, 2022	178.45	180.19	172.17	172.22
3742	AMEX	MGK	Tue, Nov 1, 2022	183.12	183.62	178.42	178.63
3741	AMEX	MGK	Mon, Oct 31, 2022	181.59	182.09	179.90	180.89
3740	AMEX	MGK	Fri, Oct 28, 2022	177.18	183.42	177.17	183.07
3739	AMEX	MGK	Thu, Oct 27, 2022	180.53	181.21	177.77	178.09
3738	AMEX	MGK	Wed, Oct 26, 2022	180.73	185.14	180.57	181.06
3737	AMEX	MGK	Tue, Oct 25, 2022	182.15	186.00	182.15	185.77
3736	AMEX	MGK	Mon, Oct 24, 2022	180.22	182.32	177.78	181.66
3735	AMEX	MGK	Fri, Oct 21, 2022	174.86	180.00	174.26	179.78
3734	AMEX	MGK	Thu, Oct 20, 2022	176.24	179.50	175.04	175.71
3733	AMEX	MGK	Wed, Oct 19, 2022	176.71	178.60	175.26	176.84
3732	AMEX	MGK	Tue, Oct 18, 2022	180.99	181.34	176.03	177.82
3731	AMEX	MGK	Mon, Oct 17, 2022	173.88	176.61	173.88	176.07
3730	AMEX	MGK	Fri, Oct 14, 2022	177.00	177.35	169.81	170.12
3729	AMEX	MGK	Thu, Oct 13, 2022	166.73	176.15	165.89	175.35
3728	AMEX	MGK	Wed, Oct 12, 2022	171.69	172.87	170.79	171.30
3727	AMEX	MGK	Tue, Oct 11, 2022	172.83	174.58	170.40	171.47
3726	AMEX	MGK	Mon, Oct 10, 2022	175.80	175.95	172.25	173.82
3725	AMEX	MGK	Fri, Oct 7, 2022	179.38	179.38	174.76	175.68
3724	AMEX	MGK	Thu, Oct 6, 2022	183.11	185.23	182.34	182.57
3723	AMEX	MGK	Wed, Oct 5, 2022	181.31	185.07	179.88	183.97
3722	AMEX	MGK	Tue, Oct 4, 2022	181.83	184.44	181.83	183.95
3721	AMEX	MGK	Mon, Oct 3, 2022	175.33	179.34	174.32	178.31
3720	AMEX	MGK	Fri, Sep 30, 2022	176.62	179.26	174.13	174.29
3719	AMEX	MGK	Thu, Sep 29, 2022	179.82	180.07	175.47	177.39
3718	AMEX	MGK	Wed, Sep 28, 2022	178.71	183.25	177.73	182.38
3717	AMEX	MGK	Tue, Sep 27, 2022	181.77	183.36	177.96	179.07
3716	AMEX	MGK	Mon, Sep 26, 2022	179.62	182.86	178.99	179.50
3715	AMEX	MGK	Fri, Sep 23, 2022	181.34	181.71	178.16	180.41
3714	AMEX	MGK	Thu, Sep 22, 2022	184.55	185.21	182.66	183.35
3713	AMEX	MGK	Wed, Sep 21, 2022	189.88	191.52	185.53	185.53
3712	AMEX	MGK	Tue, Sep 20, 2022	188.93	190.75	187.62	189.14
3711	AMEX	MGK	Mon, Sep 19, 2022	187.35	190.93	187.35	190.86
3710	AMEX	MGK	Fri, Sep 16, 2022	188.50	189.56	186.94	189.14
3709	AMEX	MGK	Thu, Sep 15, 2022	192.84	194.82	189.97	190.93
3708	AMEX	MGK	Wed, Sep 14, 2022	193.78	195.00	192.38	194.20
3707	AMEX	MGK	Tue, Sep 13, 2022	198.11	198.55	192.41	192.87
3706	AMEX	MGK	Mon, Sep 12, 2022	202.20	203.93	202.14	203.81
3705	AMEX	MGK	Fri, Sep 9, 2022	198.50	201.49	198.44	201.02
3704	AMEX	MGK	Thu, Sep 8, 2022	194.21	197.69	193.85	197.01
3703	AMEX	MGK	Wed, Sep 7, 2022	192.04	196.52	192.04	195.97
3702	AMEX	MGK	Tue, Sep 6, 2022	193.40	193.99	190.39	192.03
3701	AMEX	MGK	Fri, Sep 2, 2022	197.54	198.31	191.95	193.02
3700	AMEX	MGK	Thu, Sep 1, 2022	193.82	195.88	191.49	195.56
3699	AMEX	MGK	Wed, Aug 31, 2022	198.30	199.03	195.16	195.23
3698	AMEX	MGK	Tue, Aug 30, 2022	200.15	200.33	195.05	196.66
3697	AMEX	MGK	Mon, Aug 29, 2022	199.01	200.48	198.00	198.74
3696	AMEX	MGK	Fri, Aug 26, 2022	209.17	209.83	200.78	200.78
3695	AMEX	MGK	Thu, Aug 25, 2022	206.98	209.34	206.25	209.33
3694	AMEX	MGK	Wed, Aug 24, 2022	205.15	207.07	204.87	206.02
3693	AMEX	MGK	Tue, Aug 23, 2022	205.29	207.10	204.98	205.22
3692	AMEX	MGK	Mon, Aug 22, 2022	208.27	208.50	205.34	205.89
3691	AMEX	MGK	Fri, Aug 19, 2022	213.89	214.00	210.90	211.44
3690	AMEX	MGK	Thu, Aug 18, 2022	215.06	216.31	214.03	215.63
3689	AMEX	MGK	Wed, Aug 17, 2022	215.18	217.23	214.21	215.46
3688	AMEX	MGK	Tue, Aug 16, 2022	216.68	218.61	215.18	217.38
3687	AMEX	MGK	Mon, Aug 15, 2022	215.04	217.78	215.04	217.45
3686	AMEX	MGK	Fri, Aug 12, 2022	213.28	215.89	212.30	215.86
3685	AMEX	MGK	Thu, Aug 11, 2022	214.75	215.55	211.26	211.71
3684	AMEX	MGK	Wed, Aug 10, 2022	212.27	213.10	210.63	212.95
3683	AMEX	MGK	Tue, Aug 9, 2022	207.84	207.95	206.13	206.99
3682	AMEX	MGK	Mon, Aug 8, 2022	210.53	212.71	208.25	209.02
3681	AMEX	MGK	Fri, Aug 5, 2022	208.02	211.02	207.78	209.79
3680	AMEX	MGK	Thu, Aug 4, 2022	210.27	211.50	209.00	211.38
3679	AMEX	MGK	Wed, Aug 3, 2022	206.12	210.80	206.12	210.12
3678	AMEX	MGK	Tue, Aug 2, 2022	204.26	207.31	203.26	204.66
3677	AMEX	MGK	Mon, Aug 1, 2022	204.75	208.00	204.26	205.70
3676	AMEX	MGK	Fri, Jul 29, 2022	203.36	206.69	202.62	206.19
3675	AMEX	MGK	Thu, Jul 28, 2022	198.60	201.86	196.68	201.42
3674	AMEX	MGK	Wed, Jul 27, 2022	193.82	199.48	193.34	198.60
3673	AMEX	MGK	Tue, Jul 26, 2022	193.07	193.23	189.92	190.41
3672	AMEX	MGK	Mon, Jul 25, 2022	196.01	196.12	193.44	194.65
3671	AMEX	MGK	Fri, Jul 22, 2022	198.86	200.07	194.78	195.87
3670	AMEX	MGK	Thu, Jul 21, 2022	196.64	199.51	194.93	199.51
3669	AMEX	MGK	Wed, Jul 20, 2022	193.59	197.10	193.21	196.11
3668	AMEX	MGK	Tue, Jul 19, 2022	189.97	193.43	188.63	193.16
3667	AMEX	MGK	Mon, Jul 18, 2022	190.92	192.10	186.81	187.35
3666	AMEX	MGK	Fri, Jul 15, 2022	187.75	189.28	187.06	189.05
3665	AMEX	MGK	Thu, Jul 14, 2022	183.43	186.25	181.28	185.83
3664	AMEX	MGK	Wed, Jul 13, 2022	182.24	186.71	181.93	185.20
3663	AMEX	MGK	Tue, Jul 12, 2022	188.51	190.00	184.73	185.66
3662	AMEX	MGK	Mon, Jul 11, 2022	190.03	190.24	187.45	188.12
3661	AMEX	MGK	Fri, Jul 8, 2022	189.59	192.58	189.22	191.70
3660	AMEX	MGK	Thu, Jul 7, 2022	188.38	192.01	188.30	191.61
3659	AMEX	MGK	Wed, Jul 6, 2022	186.98	189.30	185.88	187.93
3658	AMEX	MGK	Tue, Jul 5, 2022	180.91	186.79	180.00	186.79
3657	AMEX	MGK	Fri, Jul 1, 2022	180.95	183.59	180.12	183.42
3656	AMEX	MGK	Thu, Jun 30, 2022	181.84	183.88	178.58	181.69
3655	AMEX	MGK	Wed, Jun 29, 2022	183.53	185.29	182.20	184.16
3654	AMEX	MGK	Tue, Jun 28, 2022	190.37	191.99	183.51	183.59
3653	AMEX	MGK	Mon, Jun 27, 2022	192.53	193.00	189.20	190.02
3652	AMEX	MGK	Fri, Jun 24, 2022	186.94	191.97	186.94	191.91
3651	AMEX	MGK	Thu, Jun 23, 2022	183.27	185.55	181.87	185.06
3650	AMEX	MGK	Wed, Jun 22, 2022	180.32	184.82	180.01	181.88
3649	AMEX	MGK	Tue, Jun 21, 2022	180.45	183.68	180.27	182.16
3648	AMEX	MGK	Fri, Jun 17, 2022	175.51	179.39	175.00	177.63
3647	AMEX	MGK	Thu, Jun 16, 2022	178.01	178.19	174.24	175.67
3646	AMEX	MGK	Wed, Jun 15, 2022	180.28	185.30	178.76	182.86
3645	AMEX	MGK	Tue, Jun 14, 2022	178.99	179.84	176.56	178.17
3644	AMEX	MGK	Mon, Jun 13, 2022	180.29	181.92	177.27	177.91
3643	AMEX	MGK	Fri, Jun 10, 2022	190.13	190.47	186.33	186.40
3642	AMEX	MGK	Thu, Jun 9, 2022	198.25	199.89	193.83	193.87
3641	AMEX	MGK	Wed, Jun 8, 2022	200.08	201.75	198.85	199.29
3640	AMEX	MGK	Tue, Jun 7, 2022	196.74	201.01	196.45	200.65
3639	AMEX	MGK	Mon, Jun 6, 2022	200.98	202.41	198.23	199.05
3638	AMEX	MGK	Fri, Jun 3, 2022	199.97	200.89	197.62	198.23
3637	AMEX	MGK	Thu, Jun 2, 2022	196.94	203.64	196.13	203.56
3636	AMEX	MGK	Wed, Jun 1, 2022	200.56	202.39	196.64	197.71
3635	AMEX	MGK	Tue, May 31, 2022	199.02	201.12	196.72	199.11
3634	AMEX	MGK	Fri, May 27, 2022	195.00	199.66	195.00	199.62
3633	AMEX	MGK	Thu, May 26, 2022	187.51	193.93	187.48	192.94
3632	AMEX	MGK	Wed, May 25, 2022	184.51	189.27	184.46	187.93
3631	AMEX	MGK	Tue, May 24, 2022	186.14	186.38	182.24	185.56
3630	AMEX	MGK	Mon, May 23, 2022	186.97	189.91	185.38	189.81
3629	AMEX	MGK	Fri, May 20, 2022	188.77	189.34	180.76	185.94
3628	AMEX	MGK	Thu, May 19, 2022	186.05	189.54	185.51	186.42
3627	AMEX	MGK	Wed, May 18, 2022	193.45	193.91	186.48	187.15
3626	AMEX	MGK	Tue, May 17, 2022	195.51	196.67	192.81	196.52
3625	AMEX	MGK	Mon, May 16, 2022	193.00	194.30	190.79	191.81
3624	AMEX	MGK	Fri, May 13, 2022	190.13	195.10	189.13	194.02
3623	AMEX	MGK	Thu, May 12, 2022	184.91	190.60	183.14	187.22
3622	AMEX	MGK	Wed, May 11, 2022	192.62	195.82	187.51	188.03
3621	AMEX	MGK	Tue, May 10, 2022	196.50	197.46	191.31	193.89
3620	AMEX	MGK	Mon, May 9, 2022	196.69	198.02	191.21	191.92
3619	AMEX	MGK	Fri, May 6, 2022	201.51	203.86	197.53	200.69
3618	AMEX	MGK	Thu, May 5, 2022	211.10	211.10	200.59	202.91
3617	AMEX	MGK	Wed, May 4, 2022	207.31	214.27	203.83	213.91
3616	AMEX	MGK	Tue, May 3, 2022	206.76	208.17	205.39	207.01
3615	AMEX	MGK	Mon, May 2, 2022	203.46	207.06	201.19	206.88
3614	AMEX	MGK	Fri, Apr 29, 2022	210.98	213.13	203.95	204.29
3613	AMEX	MGK	Thu, Apr 28, 2022	210.11	215.19	207.77	213.98
3612	AMEX	MGK	Wed, Apr 27, 2022	206.25	210.00	205.02	206.29
3611	AMEX	MGK	Tue, Apr 26, 2022	212.65	212.83	205.52	205.66
3610	AMEX	MGK	Mon, Apr 25, 2022	210.50	214.38	209.58	214.30
3609	AMEX	MGK	Fri, Apr 22, 2022	217.99	218.15	211.41	211.66
3608	AMEX	MGK	Thu, Apr 21, 2022	225.02	226.70	217.40	218.01
3607	AMEX	MGK	Wed, Apr 20, 2022	225.68	225.79	221.58	222.21
3606	AMEX	MGK	Tue, Apr 19, 2022	219.94	225.49	219.44	225.00
3605	AMEX	MGK	Mon, Apr 18, 2022	219.44	221.74	218.25	220.18
3604	AMEX	MGK	Thu, Apr 14, 2022	225.14	225.54	220.12	220.13
3603	AMEX	MGK	Wed, Apr 13, 2022	220.95	225.74	220.58	225.04
3602	AMEX	MGK	Tue, Apr 12, 2022	225.02	226.15	219.98	221.02
3601	AMEX	MGK	Mon, Apr 11, 2022	224.87	225.17	221.69	221.88
3600	AMEX	MGK	Fri, Apr 8, 2022	229.70	230.21	227.40	227.74
3599	AMEX	MGK	Thu, Apr 7, 2022	229.17	231.97	227.15	230.52
3598	AMEX	MGK	Wed, Apr 6, 2022	232.10	232.21	227.93	229.78
3597	AMEX	MGK	Tue, Apr 5, 2022	239.27	239.78	234.93	235.67
3596	AMEX	MGK	Mon, Apr 4, 2022	236.06	240.41	236.06	240.27
3595	AMEX	MGK	Fri, Apr 1, 2022	235.59	236.16	233.75	235.71
3594	AMEX	MGK	Thu, Mar 31, 2022	238.73	239.01	234.88	235.40
3593	AMEX	MGK	Wed, Mar 30, 2022	240.44	241.06	237.81	238.92
3592	AMEX	MGK	Tue, Mar 29, 2022	239.89	242.10	238.27	241.52
3591	AMEX	MGK	Mon, Mar 28, 2022	233.26	237.20	232.94	237.20
3590	AMEX	MGK	Fri, Mar 25, 2022	233.73	234.19	230.60	233.39
3589	AMEX	MGK	Thu, Mar 24, 2022	230.15	233.40	228.71	233.36
3588	AMEX	MGK	Wed, Mar 23, 2022	230.53	232.65	229.22	229.04
3587	AMEX	MGK	Tue, Mar 22, 2022	228.66	233.11	228.56	232.60
3586	AMEX	MGK	Mon, Mar 21, 2022	228.37	229.71	225.50	228.34
3585	AMEX	MGK	Fri, Mar 18, 2022	223.66	229.32	223.09	229.21
3584	AMEX	MGK	Thu, Mar 17, 2022	220.07	224.37	219.61	224.26
3583	AMEX	MGK	Wed, Mar 16, 2022	216.65	221.52	214.11	221.39
3582	AMEX	MGK	Tue, Mar 15, 2022	209.13	214.53	208.19	213.97
3581	AMEX	MGK	Mon, Mar 14, 2022	210.28	212.58	206.85	207.26
3580	AMEX	MGK	Fri, Mar 11, 2022	217.20	217.20	210.68	210.99
3579	AMEX	MGK	Thu, Mar 10, 2022	214.34	215.82	212.07	215.26
3578	AMEX	MGK	Wed, Mar 9, 2022	214.57	217.90	213.04	216.97
3577	AMEX	MGK	Tue, Mar 8, 2022	208.88	215.21	206.57	208.90
3576	AMEX	MGK	Mon, Mar 7, 2022	218.47	219.08	209.69	209.69
3575	AMEX	MGK	Fri, Mar 4, 2022	220.47	221.51	216.64	218.57
3574	AMEX	MGK	Thu, Mar 3, 2022	227.10	227.16	221.33	222.19
3573	AMEX	MGK	Wed, Mar 2, 2022	223.31	226.55	221.35	225.52
3572	AMEX	MGK	Tue, Mar 1, 2022	225.08	226.33	220.70	222.35
3571	AMEX	MGK	Mon, Feb 28, 2022	223.27	226.82	222.25	225.64
3570	AMEX	MGK	Fri, Feb 25, 2022	222.64	225.27	219.93	225.23
3569	AMEX	MGK	Thu, Feb 24, 2022	207.59	222.30	207.14	222.03
3568	AMEX	MGK	Wed, Feb 23, 2022	222.36	223.08	214.65	214.88
3567	AMEX	MGK	Tue, Feb 22, 2022	221.57	224.50	218.11	220.39
3566	AMEX	MGK	Fri, Feb 18, 2022	227.28	227.43	222.22	223.71
3565	AMEX	MGK	Thu, Feb 17, 2022	231.06	231.37	225.89	226.18
3564	AMEX	MGK	Wed, Feb 16, 2022	231.65	233.66	229.58	233.07
3563	AMEX	MGK	Tue, Feb 15, 2022	231.51	233.27	230.66	233.12
3562	AMEX	MGK	Mon, Feb 14, 2022	227.28	230.30	225.86	228.20
3561	AMEX	MGK	Fri, Feb 11, 2022	234.93	235.91	226.85	227.74
3560	AMEX	MGK	Thu, Feb 10, 2022	235.92	239.85	233.76	234.94
3559	AMEX	MGK	Wed, Feb 9, 2022	238.10	239.92	237.60	239.79
3558	AMEX	MGK	Tue, Feb 8, 2022	232.06	235.81	231.21	235.28
3557	AMEX	MGK	Mon, Feb 7, 2022	235.74	236.96	232.23	233.18
3556	AMEX	MGK	Fri, Feb 4, 2022	233.16	237.55	231.26	235.26
3555	AMEX	MGK	Thu, Feb 3, 2022	235.20	237.39	231.21	231.87
3554	AMEX	MGK	Wed, Feb 2, 2022	243.02	243.12	239.35	241.72
3553	AMEX	MGK	Tue, Feb 1, 2022	239.23	240.19	235.93	240.04
3552	AMEX	MGK	Mon, Jan 31, 2022	232.05	238.33	231.13	238.20
3551	AMEX	MGK	Fri, Jan 28, 2022	224.97	231.38	221.61	231.32
3550	AMEX	MGK	Thu, Jan 27, 2022	227.89	228.96	222.33	222.87
3549	AMEX	MGK	Wed, Jan 26, 2022	230.04	232.07	221.98	224.70
3548	AMEX	MGK	Tue, Jan 25, 2022	225.43	228.30	222.27	224.34
3547	AMEX	MGK	Mon, Jan 24, 2022	223.68	229.89	216.78	229.60
3546	AMEX	MGK	Fri, Jan 21, 2022	233.46	235.27	228.42	228.45
3545	AMEX	MGK	Thu, Jan 20, 2022	240.19	243.09	234.88	235.15
3544	AMEX	MGK	Wed, Jan 19, 2022	241.65	243.88	238.01	238.23
3543	AMEX	MGK	Tue, Jan 18, 2022	242.73	243.93	240.37	240.90
3542	AMEX	MGK	Fri, Jan 14, 2022	243.99	246.79	243.31	246.35
3541	AMEX	MGK	Thu, Jan 13, 2022	253.23	253.62	245.09	245.62
3540	AMEX	MGK	Wed, Jan 12, 2022	252.64	254.25	251.04	252.32
3539	AMEX	MGK	Tue, Jan 11, 2022	247.38	251.00	245.89	250.79
3538	AMEX	MGK	Mon, Jan 10, 2022	244.88	248.13	240.64	247.93
3537	AMEX	MGK	Fri, Jan 7, 2022	251.00	251.82	247.22	248.27
3536	AMEX	MGK	Thu, Jan 6, 2022	250.19	253.10	248.58	250.77
3535	AMEX	MGK	Wed, Jan 5, 2022	258.86	258.88	251.62	251.62
3534	AMEX	MGK	Tue, Jan 4, 2022	263.66	263.84	258.29	260.20
3533	AMEX	MGK	Mon, Jan 3, 2022	261.95	263.51	260.54	263.47
3532	AMEX	MGK	Fri, Dec 31, 2021	262.18	262.64	260.67	260.76
3531	AMEX	MGK	Thu, Dec 30, 2021	263.35	264.45	262.13	262.31
3530	AMEX	MGK	Wed, Dec 29, 2021	263.53	264.16	261.92	263.38
3529	AMEX	MGK	Tue, Dec 28, 2021	264.92	265.00	262.88	263.34
3528	AMEX	MGK	Mon, Dec 27, 2021	260.99	264.41	260.86	264.33
3527	AMEX	MGK	Thu, Dec 23, 2021	259.02	261.32	258.62	260.10
3526	AMEX	MGK	Wed, Dec 22, 2021	255.12	258.84	255.01	258.62
3525	AMEX	MGK	Tue, Dec 21, 2021	251.74	255.38	249.50	255.18
3524	AMEX	MGK	Mon, Dec 20, 2021	248.97	250.12	247.59	249.41
3523	AMEX	MGK	Fri, Dec 17, 2021	251.47	254.75	250.15	252.46
3522	AMEX	MGK	Thu, Dec 16, 2021	260.90	261.03	252.63	253.93
3521	AMEX	MGK	Wed, Dec 15, 2021	254.47	260.08	251.76	259.84
3520	AMEX	MGK	Tue, Dec 14, 2021	254.99	256.21	251.86	254.64
3519	AMEX	MGK	Mon, Dec 13, 2021	261.48	261.60	257.79	258.09
3518	AMEX	MGK	Fri, Dec 10, 2021	260.67	261.76	258.82	261.74
3517	AMEX	MGK	Thu, Dec 9, 2021	261.48	262.50	258.96	259.12
3516	AMEX	MGK	Wed, Dec 8, 2021	260.70	262.25	259.33	262.14
3515	AMEX	MGK	Tue, Dec 7, 2021	257.46	260.52	257.34	260.15
3514	AMEX	MGK	Mon, Dec 6, 2021	250.90	253.69	248.33	253.05
3513	AMEX	MGK	Fri, Dec 3, 2021	255.17	255.84	247.27	250.12
3512	AMEX	MGK	Thu, Dec 2, 2021	251.02	255.48	250.72	254.28
3511	AMEX	MGK	Wed, Dec 1, 2021	259.44	260.59	251.69	251.90
3510	AMEX	MGK	Tue, Nov 30, 2021	258.99	261.00	255.46	256.53
3509	AMEX	MGK	Mon, Nov 29, 2021	258.12	260.89	257.65	260.05
3508	AMEX	MGK	Fri, Nov 26, 2021	258.03	259.05	254.27	255.04
3507	AMEX	MGK	Wed, Nov 24, 2021	257.66	260.62	256.36	260.62
3506	AMEX	MGK	Tue, Nov 23, 2021	259.62	260.64	256.44	259.24
3505	AMEX	MGK	Mon, Nov 22, 2021	264.98	266.44	260.38	260.55
3504	AMEX	MGK	Fri, Nov 19, 2021	263.48	264.96	262.95	263.83
3503	AMEX	MGK	Thu, Nov 18, 2021	261.26	262.81	259.95	262.63
3502	AMEX	MGK	Wed, Nov 17, 2021	260.38	261.30	259.54	259.95
3501	AMEX	MGK	Tue, Nov 16, 2021	257.90	260.61	257.75	260.10
3500	AMEX	MGK	Mon, Nov 15, 2021	258.80	259.49	256.99	258.03
3499	AMEX	MGK	Fri, Nov 12, 2021	255.82	258.33	255.00	258.22
3498	AMEX	MGK	Thu, Nov 11, 2021	256.60	256.60	254.86	254.86
3497	AMEX	MGK	Wed, Nov 10, 2021	256.72	258.44	253.60	254.95
3496	AMEX	MGK	Tue, Nov 9, 2021	261.00	261.16	257.72	258.56
3495	AMEX	MGK	Mon, Nov 8, 2021	260.55	261.17	259.87	260.11
3494	AMEX	MGK	Fri, Nov 5, 2021	260.75	261.48	259.50	260.29
3493	AMEX	MGK	Thu, Nov 4, 2021	257.40	260.15	256.98	259.81
3492	AMEX	MGK	Wed, Nov 3, 2021	255.02	257.07	253.92	256.80
3491	AMEX	MGK	Tue, Nov 2, 2021	253.84	255.18	253.81	254.74
3490	AMEX	MGK	Mon, Nov 1, 2021	254.53	254.60	252.66	254.08
3489	AMEX	MGK	Fri, Oct 29, 2021	250.58	254.21	250.58	254.14
3488	AMEX	MGK	Thu, Oct 28, 2021	251.93	253.13	251.18	253.00
3487	AMEX	MGK	Wed, Oct 27, 2021	250.37	252.75	250.13	250.63
3486	AMEX	MGK	Tue, Oct 26, 2021	250.69	252.14	249.29	249.89
3485	AMEX	MGK	Mon, Oct 25, 2021	247.72	249.65	246.50	249.16
3484	AMEX	MGK	Fri, Oct 22, 2021	247.96	248.62	245.71	246.98
3483	AMEX	MGK	Thu, Oct 21, 2021	246.91	249.08	246.51	249.02
3482	AMEX	MGK	Wed, Oct 20, 2021	248.32	248.43	246.31	247.26
3481	AMEX	MGK	Tue, Oct 19, 2021	247.00	248.02	246.54	247.89
3480	AMEX	MGK	Mon, Oct 18, 2021	242.91	246.26	242.58	246.21
3479	AMEX	MGK	Fri, Oct 15, 2021	242.91	243.81	242.16	243.70
3478	AMEX	MGK	Thu, Oct 14, 2021	239.71	241.85	239.49	241.65
3477	AMEX	MGK	Wed, Oct 13, 2021	237.23	237.81	235.64	237.62
3476	AMEX	MGK	Tue, Oct 12, 2021	237.52	237.67	235.68	236.07
3475	AMEX	MGK	Mon, Oct 11, 2021	237.17	239.45	236.46	236.51
3474	AMEX	MGK	Fri, Oct 8, 2021	239.95	239.95	237.87	238.14
3473	AMEX	MGK	Thu, Oct 7, 2021	239.00	240.75	238.77	239.12
3472	AMEX	MGK	Wed, Oct 6, 2021	233.00	237.03	232.39	236.93
3471	AMEX	MGK	Tue, Oct 5, 2021	232.85	236.65	232.85	235.22
3470	AMEX	MGK	Mon, Oct 4, 2021	236.38	236.38	230.44	232.18
3469	AMEX	MGK	Fri, Oct 1, 2021	235.47	238.14	233.37	237.51
3468	AMEX	MGK	Thu, Sep 30, 2021	237.38	238.25	234.64	234.80
3467	AMEX	MGK	Wed, Sep 29, 2021	237.79	238.94	236.17	236.33
3466	AMEX	MGK	Tue, Sep 28, 2021	240.92	241.36	236.47	236.63
3465	AMEX	MGK	Mon, Sep 27, 2021	244.42	244.63	242.83	244.11
3464	AMEX	MGK	Fri, Sep 24, 2021	244.38	246.50	244.05	246.28
3463	AMEX	MGK	Thu, Sep 23, 2021	244.44	246.36	243.93	245.78
3462	AMEX	MGK	Wed, Sep 22, 2021	241.75	244.10	240.88	243.35
3461	AMEX	MGK	Tue, Sep 21, 2021	241.85	242.82	240.29	240.92
3460	AMEX	MGK	Mon, Sep 20, 2021	241.37	242.30	237.33	240.56
3459	AMEX	MGK	Fri, Sep 17, 2021	247.60	247.60	244.89	245.33
3458	AMEX	MGK	Thu, Sep 16, 2021	247.24	248.25	245.75	248.06
3457	AMEX	MGK	Wed, Sep 15, 2021	246.45	248.12	244.79	247.91
3456	AMEX	MGK	Tue, Sep 14, 2021	247.14	247.56	245.46	246.06
3455	AMEX	MGK	Mon, Sep 13, 2021	248.09	248.30	244.96	246.20
3454	AMEX	MGK	Fri, Sep 10, 2021	250.02	250.50	246.45	246.68
3453	AMEX	MGK	Thu, Sep 9, 2021	250.12	251.02	248.76	248.76
3452	AMEX	MGK	Wed, Sep 8, 2021	250.01	250.31	248.46	249.91
3451	AMEX	MGK	Tue, Sep 7, 2021	249.91	250.78	249.10	250.40
3450	AMEX	MGK	Fri, Sep 3, 2021	248.50	249.93	248.00	249.68
3449	AMEX	MGK	Thu, Sep 2, 2021	250.16	250.49	248.19	248.98
3448	AMEX	MGK	Wed, Sep 1, 2021	249.16	250.52	249.08	249.30
3447	AMEX	MGK	Tue, Aug 31, 2021	249.07	249.44	247.92	248.61
3446	AMEX	MGK	Mon, Aug 30, 2021	246.87	249.35	246.86	249.04
3445	AMEX	MGK	Fri, Aug 27, 2021	244.34	246.43	243.91	246.29
3444	AMEX	MGK	Thu, Aug 26, 2021	244.95	245.39	243.71	243.91
3443	AMEX	MGK	Wed, Aug 25, 2021	245.36	245.95	244.89	245.35
3442	AMEX	MGK	Tue, Aug 24, 2021	245.60	245.97	245.11	245.35
3441	AMEX	MGK	Mon, Aug 23, 2021	242.74	245.56	242.74	245.08
3440	AMEX	MGK	Fri, Aug 20, 2021	240.18	242.12	239.87	241.98
3439	AMEX	MGK	Thu, Aug 19, 2021	236.99	240.29	236.31	239.29
3438	AMEX	MGK	Wed, Aug 18, 2021	240.31	241.26	238.20	238.33
3437	AMEX	MGK	Tue, Aug 17, 2021	240.89	241.43	239.08	240.61
3436	AMEX	MGK	Mon, Aug 16, 2021	241.52	242.85	238.98	242.85
3435	AMEX	MGK	Fri, Aug 13, 2021	241.56	242.45	241.50	242.30
3434	AMEX	MGK	Thu, Aug 12, 2021	240.05	241.49	239.33	241.36
3433	AMEX	MGK	Wed, Aug 11, 2021	241.19	241.59	239.37	240.14
3432	AMEX	MGK	Tue, Aug 10, 2021	242.25	242.42	240.08	240.55
3431	AMEX	MGK	Mon, Aug 9, 2021	242.06	242.30	241.04	241.86
3430	AMEX	MGK	Fri, Aug 6, 2021	241.91	242.50	241.11	241.84
3429	AMEX	MGK	Thu, Aug 5, 2021	241.12	242.56	240.59	242.49
3428	AMEX	MGK	Wed, Aug 4, 2021	240.32	241.23	239.73	240.59
3427	AMEX	MGK	Tue, Aug 3, 2021	239.42	240.37	237.19	240.37
3426	AMEX	MGK	Mon, Aug 2, 2021	241.01	241.01	238.72	239.08
3425	AMEX	MGK	Fri, Jul 30, 2021	238.79	240.22	238.57	239.54
3424	AMEX	MGK	Thu, Jul 29, 2021	241.18	242.49	241.18	241.56
3423	AMEX	MGK	Wed, Jul 28, 2021	241.79	242.78	240.00	241.41
3422	AMEX	MGK	Tue, Jul 27, 2021	243.37	243.37	238.64	241.20
3421	AMEX	MGK	Mon, Jul 26, 2021	242.91	243.68	242.01	243.58
3420	AMEX	MGK	Fri, Jul 23, 2021	240.90	243.25	240.36	242.95
3419	AMEX	MGK	Thu, Jul 22, 2021	237.81	239.28	237.81	239.25
3418	AMEX	MGK	Wed, Jul 21, 2021	236.00	237.33	235.80	237.29
3417	AMEX	MGK	Tue, Jul 20, 2021	233.46	236.80	232.19	235.84
3416	AMEX	MGK	Mon, Jul 19, 2021	232.81	233.18	230.96	232.72
3415	AMEX	MGK	Fri, Jul 16, 2021	237.90	238.39	235.26	235.59
3414	AMEX	MGK	Thu, Jul 15, 2021	238.97	238.97	236.00	237.32
3413	AMEX	MGK	Wed, Jul 14, 2021	239.67	240.04	238.03	238.56
3412	AMEX	MGK	Tue, Jul 13, 2021	237.67	239.88	237.40	237.90
3411	AMEX	MGK	Mon, Jul 12, 2021	237.96	238.28	237.08	237.94
3410	AMEX	MGK	Fri, Jul 9, 2021	235.47	237.47	235.26	237.34
3409	AMEX	MGK	Thu, Jul 8, 2021	233.80	236.19	232.73	235.63
3408	AMEX	MGK	Wed, Jul 7, 2021	237.71	237.90	235.82	237.22
3407	AMEX	MGK	Tue, Jul 6, 2021	235.06	236.53	234.14	236.43
3406	AMEX	MGK	Fri, Jul 2, 2021	233.12	235.03	232.74	234.77
3405	AMEX	MGK	Thu, Jul 1, 2021	231.29	232.11	230.64	232.11
3404	AMEX	MGK	Wed, Jun 30, 2021	231.50	231.81	231.01	231.38
3403	AMEX	MGK	Tue, Jun 29, 2021	231.10	231.89	230.68	231.69
3402	AMEX	MGK	Mon, Jun 28, 2021	229.59	231.01	229.58	231.01
3401	AMEX	MGK	Fri, Jun 25, 2021	229.53	229.77	228.50	228.82
3400	AMEX	MGK	Thu, Jun 24, 2021	229.09	229.90	228.53	228.93
3399	AMEX	MGK	Wed, Jun 23, 2021	228.22	228.73	227.59	227.91
3398	AMEX	MGK	Tue, Jun 22, 2021	225.58	228.16	225.56	227.92
3397	AMEX	MGK	Mon, Jun 21, 2021	223.93	225.72	222.44	225.58
3396	AMEX	MGK	Fri, Jun 18, 2021	224.35	224.98	223.29	223.72
3395	AMEX	MGK	Thu, Jun 17, 2021	221.69	225.83	221.69	225.16
3394	AMEX	MGK	Wed, Jun 16, 2021	223.68	224.23	220.40	222.36
3393	AMEX	MGK	Tue, Jun 15, 2021	224.62	224.65	223.06	223.48
3392	AMEX	MGK	Mon, Jun 14, 2021	222.91	224.66	222.30	224.66
3391	AMEX	MGK	Fri, Jun 11, 2021	222.08	222.64	221.66	222.64
3390	AMEX	MGK	Thu, Jun 10, 2021	220.10	221.92	219.97	221.86
3389	AMEX	MGK	Wed, Jun 9, 2021	220.56	221.00	219.64	219.66
3388	AMEX	MGK	Tue, Jun 8, 2021	220.47	221.14	218.82	219.59
3387	AMEX	MGK	Mon, Jun 7, 2021	218.87	219.61	218.48	219.47
3386	AMEX	MGK	Fri, Jun 4, 2021	217.24	219.38	217.24	219.08
3385	AMEX	MGK	Thu, Jun 3, 2021	216.42	217.05	215.16	216.04
3384	AMEX	MGK	Wed, Jun 2, 2021	218.18	218.93	217.33	218.31
3383	AMEX	MGK	Tue, Jun 1, 2021	219.63	219.70	217.47	217.81
3382	AMEX	MGK	Fri, May 28, 2021	219.07	219.86	218.53	218.57
3381	AMEX	MGK	Thu, May 27, 2021	218.71	219.40	218.21	218.21
3380	AMEX	MGK	Wed, May 26, 2021	218.65	219.11	218.34	218.67
3379	AMEX	MGK	Tue, May 25, 2021	218.69	219.15	217.69	218.25
3378	AMEX	MGK	Mon, May 24, 2021	215.59	218.38	215.59	217.71
3377	AMEX	MGK	Fri, May 21, 2021	216.43	216.52	214.06	214.30
3376	AMEX	MGK	Thu, May 20, 2021	212.62	215.89	212.37	215.43
3375	AMEX	MGK	Wed, May 19, 2021	208.24	211.79	208.19	211.67
3374	AMEX	MGK	Tue, May 18, 2021	213.86	214.39	211.67	211.81
3373	AMEX	MGK	Mon, May 17, 2021	213.26	213.62	211.47	213.37
3372	AMEX	MGK	Fri, May 14, 2021	212.15	214.72	212.01	214.38
3371	AMEX	MGK	Thu, May 13, 2021	210.06	211.81	208.66	210.29
3370	AMEX	MGK	Wed, May 12, 2021	210.84	212.21	207.83	208.42
3369	AMEX	MGK	Tue, May 11, 2021	210.80	214.46	210.40	214.14
3368	AMEX	MGK	Mon, May 10, 2021	218.61	218.61	214.64	214.64
3367	AMEX	MGK	Fri, May 7, 2021	219.63	220.77	218.92	219.42
3366	AMEX	MGK	Thu, May 6, 2021	216.36	217.91	214.77	217.80
3365	AMEX	MGK	Wed, May 5, 2021	218.84	218.55	216.05	216.52
3364	AMEX	MGK	Tue, May 4, 2021	219.25	219.33	214.96	217.57
3363	AMEX	MGK	Mon, May 3, 2021	222.91	223.50	220.79	220.95
3362	AMEX	MGK	Fri, Apr 30, 2021	222.09	223.37	221.68	221.96
3361	AMEX	MGK	Thu, Apr 29, 2021	224.94	225.09	221.50	223.56
3360	AMEX	MGK	Wed, Apr 28, 2021	223.25	224.04	222.59	222.81
3359	AMEX	MGK	Tue, Apr 27, 2021	224.17	224.24	222.68	223.24
3358	AMEX	MGK	Mon, Apr 26, 2021	222.76	224.00	222.47	223.69
3357	AMEX	MGK	Fri, Apr 23, 2021	220.13	223.34	220.13	222.59
3356	AMEX	MGK	Thu, Apr 22, 2021	221.58	222.48	218.67	219.45
3355	AMEX	MGK	Wed, Apr 21, 2021	219.43	221.84	219.00	221.73
3354	AMEX	MGK	Tue, Apr 20, 2021	221.31	222.18	218.95	220.13
3353	AMEX	MGK	Mon, Apr 19, 2021	222.71	223.35	220.76	221.78
3352	AMEX	MGK	Fri, Apr 16, 2021	223.81	223.81	222.36	223.62
3351	AMEX	MGK	Thu, Apr 15, 2021	221.87	223.47	221.70	223.39
3350	AMEX	MGK	Wed, Apr 14, 2021	222.54	222.54	219.43	219.71
3349	AMEX	MGK	Tue, Apr 13, 2021	220.81	222.68	220.51	222.39
3348	AMEX	MGK	Mon, Apr 12, 2021	219.26	220.19	218.53	219.87
3347	AMEX	MGK	Fri, Apr 9, 2021	217.28	219.97	217.12	219.85
3346	AMEX	MGK	Thu, Apr 8, 2021	217.43	218.00	217.17	218.00
3345	AMEX	MGK	Wed, Apr 7, 2021	214.48	216.08	214.30	215.58
3344	AMEX	MGK	Tue, Apr 6, 2021	214.55	215.68	214.07	214.74
3343	AMEX	MGK	Mon, Apr 5, 2021	211.80	215.01	211.64	214.70
3342	AMEX	MGK	Thu, Apr 1, 2021	208.88	210.29	208.88	210.17
3341	AMEX	MGK	Wed, Mar 31, 2021	205.27	207.94	205.20	207.07
3340	AMEX	MGK	Tue, Mar 30, 2021	204.23	204.53	202.83	204.17
3339	AMEX	MGK	Mon, Mar 29, 2021	204.67	205.61	203.18	205.35
3338	AMEX	MGK	Fri, Mar 26, 2021	202.17	205.26	201.71	205.04
3337	AMEX	MGK	Thu, Mar 25, 2021	201.17	203.10	199.91	202.21
3336	AMEX	MGK	Wed, Mar 24, 2021	206.01	206.13	202.65	202.70
3335	AMEX	MGK	Tue, Mar 23, 2021	206.24	207.76	204.91	205.32
3334	AMEX	MGK	Mon, Mar 22, 2021	203.90	206.99	203.90	205.92
3333	AMEX	MGK	Fri, Mar 19, 2021	202.70	203.77	201.31	202.94
3332	AMEX	MGK	Thu, Mar 18, 2021	205.34	206.01	202.46	202.75
3331	AMEX	MGK	Wed, Mar 17, 2021	205.97	209.33	205.15	208.12
3330	AMEX	MGK	Tue, Mar 16, 2021	208.00	209.72	206.89	207.76
3329	AMEX	MGK	Mon, Mar 15, 2021	205.06	206.84	204.25	206.70
3328	AMEX	MGK	Fri, Mar 12, 2021	203.91	205.03	202.69	204.91
3327	AMEX	MGK	Thu, Mar 11, 2021	204.62	207.22	204.39	206.24
3326	AMEX	MGK	Wed, Mar 10, 2021	204.19	204.27	201.48	201.74
3325	AMEX	MGK	Tue, Mar 9, 2021	199.68	203.12	199.44	201.96
3324	AMEX	MGK	Mon, Mar 8, 2021	199.47	201.03	195.04	195.08
3323	AMEX	MGK	Fri, Mar 5, 2021	198.59	200.08	192.84	199.53
3322	AMEX	MGK	Thu, Mar 4, 2021	199.53	201.59	194.35	196.78
3321	AMEX	MGK	Wed, Mar 3, 2021	204.40	205.03	199.71	199.71
3320	AMEX	MGK	Tue, Mar 2, 2021	207.96	208.20	204.95	205.03
3319	AMEX	MGK	Mon, Mar 1, 2021	205.41	207.94	204.61	207.70
3318	AMEX	MGK	Fri, Feb 26, 2021	203.64	205.26	200.69	202.16
3317	AMEX	MGK	Thu, Feb 25, 2021	207.04	208.00	200.85	201.62
3316	AMEX	MGK	Wed, Feb 24, 2021	205.56	208.57	203.88	208.42
3315	AMEX	MGK	Tue, Feb 23, 2021	203.91	207.82	200.39	206.83
3314	AMEX	MGK	Mon, Feb 22, 2021	209.00	209.39	206.98	207.19
3313	AMEX	MGK	Fri, Feb 19, 2021	213.87	213.87	211.34	211.63
3312	AMEX	MGK	Thu, Feb 18, 2021	211.83	213.68	210.96	213.37
3311	AMEX	MGK	Wed, Feb 17, 2021	212.75	214.09	211.91	214.05
3310	AMEX	MGK	Tue, Feb 16, 2021	215.69	216.00	213.91	214.44
3309	AMEX	MGK	Fri, Feb 12, 2021	213.75	215.22	213.38	215.19
3308	AMEX	MGK	Thu, Feb 11, 2021	214.27	214.64	212.92	214.17
3307	AMEX	MGK	Wed, Feb 10, 2021	214.95	215.04	211.86	213.38
3306	AMEX	MGK	Tue, Feb 9, 2021	213.34	214.71	213.34	213.88
3305	AMEX	MGK	Mon, Feb 8, 2021	214.13	214.18	212.79	214.18
3304	AMEX	MGK	Fri, Feb 5, 2021	212.80	213.50	211.85	213.04
3303	AMEX	MGK	Thu, Feb 4, 2021	210.82	212.22	210.12	212.22
3302	AMEX	MGK	Wed, Feb 3, 2021	211.30	211.67	209.75	209.85
3301	AMEX	MGK	Tue, Feb 2, 2021	208.51	210.80	208.51	209.96
3300	AMEX	MGK	Mon, Feb 1, 2021	204.09	207.13	202.75	206.55
3299	AMEX	MGK	Fri, Jan 29, 2021	204.87	205.31	200.45	201.77
3298	AMEX	MGK	Thu, Jan 28, 2021	205.68	209.22	205.68	206.23
3297	AMEX	MGK	Wed, Jan 27, 2021	209.26	209.26	203.43	205.29
3296	AMEX	MGK	Tue, Jan 26, 2021	210.50	211.14	209.68	210.56
3295	AMEX	MGK	Mon, Jan 25, 2021	210.58	211.26	205.61	210.07
3294	AMEX	MGK	Fri, Jan 22, 2021	208.36	209.35	207.94	208.62
3293	AMEX	MGK	Thu, Jan 21, 2021	208.60	209.16	207.57	208.74
3292	AMEX	MGK	Wed, Jan 20, 2021	204.35	207.84	204.21	207.13
3291	AMEX	MGK	Tue, Jan 19, 2021	201.23	202.30	200.11	201.93
3290	AMEX	MGK	Fri, Jan 15, 2021	200.74	201.59	199.31	199.78
3289	AMEX	MGK	Thu, Jan 14, 2021	203.29	203.71	200.58	200.84
3288	AMEX	MGK	Wed, Jan 13, 2021	201.84	203.70	201.80	203.20
3287	AMEX	MGK	Tue, Jan 12, 2021	202.65	203.22	200.33	202.12
3286	AMEX	MGK	Mon, Jan 11, 2021	203.69	204.43	202.36	202.77
3285	AMEX	MGK	Fri, Jan 8, 2021	204.97	205.96	203.35	205.90
3284	AMEX	MGK	Thu, Jan 7, 2021	200.95	204.14	200.66	203.74
3283	AMEX	MGK	Wed, Jan 6, 2021	199.44	202.02	198.20	199.41
3282	AMEX	MGK	Tue, Jan 5, 2021	200.10	202.31	200.10	201.90
3281	AMEX	MGK	Mon, Jan 4, 2021	204.65	204.76	198.13	200.84
3280	AMEX	MGK	Thu, Dec 31, 2020	203.49	204.12	202.43	203.75
3279	AMEX	MGK	Wed, Dec 30, 2020	204.55	204.60	203.14	203.35
3278	AMEX	MGK	Tue, Dec 29, 2020	204.85	205.35	203.37	203.73
3277	AMEX	MGK	Mon, Dec 28, 2020	203.01	204.39	202.00	203.91
3276	AMEX	MGK	Thu, Dec 24, 2020	200.69	201.73	200.66	201.40
3275	AMEX	MGK	Wed, Dec 23, 2020	202.31	202.31	200.74	200.39
3274	AMEX	MGK	Tue, Dec 22, 2020	202.14	202.70	200.72	202.12
3273	AMEX	MGK	Mon, Dec 21, 2020	199.96	201.78	197.95	201.65
3272	AMEX	MGK	Fri, Dec 18, 2020	202.62	202.70	200.18	201.71
3271	AMEX	MGK	Thu, Dec 17, 2020	201.79	202.34	201.40	202.03
3270	AMEX	MGK	Wed, Dec 16, 2020	199.78	201.04	199.10	200.58
3269	AMEX	MGK	Tue, Dec 15, 2020	198.72	199.47	197.40	199.45
3268	AMEX	MGK	Mon, Dec 14, 2020	197.36	199.11	197.16	197.38
3267	AMEX	MGK	Fri, Dec 11, 2020	195.73	196.68	194.59	196.68
3266	AMEX	MGK	Thu, Dec 10, 2020	195.25	197.67	194.63	196.92
3265	AMEX	MGK	Wed, Dec 9, 2020	200.30	200.30	195.67	196.29
3264	AMEX	MGK	Tue, Dec 8, 2020	199.37	200.42	198.22	200.13
3263	AMEX	MGK	Mon, Dec 7, 2020	198.91	200.09	198.91	199.70
3262	AMEX	MGK	Fri, Dec 4, 2020	198.18	198.96	197.79	198.96
3261	AMEX	MGK	Thu, Dec 3, 2020	198.40	199.40	197.56	198.08
3260	AMEX	MGK	Wed, Dec 2, 2020	197.83	198.53	196.39	198.20
3259	AMEX	MGK	Tue, Dec 1, 2020	198.24	199.73	197.44	198.86
3258	AMEX	MGK	Mon, Nov 30, 2020	196.37	196.65	193.54	196.35
3257	AMEX	MGK	Fri, Nov 27, 2020	196.06	196.89	195.81	196.21
3256	AMEX	MGK	Wed, Nov 25, 2020	194.82	195.46	194.24	195.08
3255	AMEX	MGK	Tue, Nov 24, 2020	192.53	194.53	191.49	194.09
3254	AMEX	MGK	Mon, Nov 23, 2020	192.27	193.13	190.19	191.47
3253	AMEX	MGK	Fri, Nov 20, 2020	193.35	193.35	191.43	191.46
3252	AMEX	MGK	Thu, Nov 19, 2020	191.72	193.42	191.10	193.18
3251	AMEX	MGK	Wed, Nov 18, 2020	193.57	193.99	191.83	191.83
3250	AMEX	MGK	Tue, Nov 17, 2020	194.17	194.45	193.00	193.59
3249	AMEX	MGK	Mon, Nov 16, 2020	193.29	194.35	192.37	194.09
3248	AMEX	MGK	Fri, Nov 13, 2020	192.46	193.24	190.91	193.00
3247	AMEX	MGK	Thu, Nov 12, 2020	192.77	193.60	190.71	191.43
3246	AMEX	MGK	Wed, Nov 11, 2020	190.92	192.94	190.15	192.66
3245	AMEX	MGK	Tue, Nov 10, 2020	190.45	191.31	187.20	188.98
3244	AMEX	MGK	Mon, Nov 9, 2020	200.03	200.03	192.08	192.27
3243	AMEX	MGK	Fri, Nov 6, 2020	194.32	195.77	192.00	195.14
3242	AMEX	MGK	Thu, Nov 5, 2020	194.71	195.64	193.56	194.95
3241	AMEX	MGK	Wed, Nov 4, 2020	188.23	191.88	187.26	190.27
3240	AMEX	MGK	Tue, Nov 3, 2020	181.02	184.12	180.25	182.57
3239	AMEX	MGK	Mon, Nov 2, 2020	180.50	181.96	177.72	179.47
3238	AMEX	MGK	Fri, Oct 30, 2020	181.89	182.44	177.10	179.05
3237	AMEX	MGK	Thu, Oct 29, 2020	181.40	185.05	180.81	182.93
3236	AMEX	MGK	Wed, Oct 28, 2020	184.60	184.73	180.23	180.24
3235	AMEX	MGK	Tue, Oct 27, 2020	187.41	188.56	186.58	188.05
3234	AMEX	MGK	Mon, Oct 26, 2020	188.20	189.86	184.42	186.72
3233	AMEX	MGK	Fri, Oct 23, 2020	190.06	190.06	188.17	190.01
3232	AMEX	MGK	Thu, Oct 22, 2020	189.96	190.20	187.00	189.09
3231	AMEX	MGK	Wed, Oct 21, 2020	189.56	191.38	189.22	189.41
3230	AMEX	MGK	Tue, Oct 20, 2020	189.53	191.59	188.48	189.61
3229	AMEX	MGK	Mon, Oct 19, 2020	193.24	193.74	188.28	188.81
3228	AMEX	MGK	Fri, Oct 16, 2020	194.01	195.00	191.85	191.98
3227	AMEX	MGK	Thu, Oct 15, 2020	190.84	193.16	190.56	192.68
3226	AMEX	MGK	Wed, Oct 14, 2020	196.04	196.58	192.89	194.03
3225	AMEX	MGK	Tue, Oct 13, 2020	196.71	197.14	194.75	195.28
3224	AMEX	MGK	Mon, Oct 12, 2020	193.97	197.60	193.19	195.93
3223	AMEX	MGK	Fri, Oct 9, 2020	189.17	191.27	189.14	191.27
3222	AMEX	MGK	Thu, Oct 8, 2020	188.76	188.76	187.51	188.20
3221	AMEX	MGK	Wed, Oct 7, 2020	185.93	187.68	185.70	187.34
3220	AMEX	MGK	Tue, Oct 6, 2020	187.23	188.04	183.68	184.08
3219	AMEX	MGK	Mon, Oct 5, 2020	185.19	187.70	185.10	187.58
3218	AMEX	MGK	Fri, Oct 2, 2020	183.74	186.50	183.23	183.85
3217	AMEX	MGK	Thu, Oct 1, 2020	188.00	188.32	186.75	187.98
3216	AMEX	MGK	Wed, Sep 30, 2020	184.31	187.53	184.31	185.40
3215	AMEX	MGK	Tue, Sep 29, 2020	184.58	185.18	183.96	184.24
3214	AMEX	MGK	Mon, Sep 28, 2020	184.61	184.90	183.21	184.62
3213	AMEX	MGK	Fri, Sep 25, 2020	177.56	181.91	176.74	181.53
3212	AMEX	MGK	Thu, Sep 24, 2020	175.40	179.61	175.20	177.49
3211	AMEX	MGK	Wed, Sep 23, 2020	182.36	182.36	176.42	176.98
3210	AMEX	MGK	Tue, Sep 22, 2020	180.69	182.55	178.80	182.33
3209	AMEX	MGK	Mon, Sep 21, 2020	176.05	179.26	174.51	179.26
3208	AMEX	MGK	Fri, Sep 18, 2020	182.59	182.59	176.95	178.90
3207	AMEX	MGK	Thu, Sep 17, 2020	180.01	182.90	179.55	181.59
3206	AMEX	MGK	Wed, Sep 16, 2020	187.43	187.43	184.00	184.15
3205	AMEX	MGK	Tue, Sep 15, 2020	186.85	187.67	185.63	186.77
3204	AMEX	MGK	Mon, Sep 14, 2020	184.11	185.89	183.40	184.28
3203	AMEX	MGK	Fri, Sep 11, 2020	183.65	184.30	179.43	181.43
3202	AMEX	MGK	Thu, Sep 10, 2020	188.02	188.81	181.76	182.35
3201	AMEX	MGK	Wed, Sep 9, 2020	184.40	187.74	183.22	186.26
3200	AMEX	MGK	Tue, Sep 8, 2020	181.98	185.50	180.66	180.81
3199	AMEX	MGK	Fri, Sep 4, 2020	190.31	192.44	181.29	188.37
3198	AMEX	MGK	Thu, Sep 3, 2020	198.43	198.52	189.36	191.15
3197	AMEX	MGK	Wed, Sep 2, 2020	201.26	201.47	197.46	200.94
3196	AMEX	MGK	Tue, Sep 1, 2020	197.36	199.13	196.50	199.00
3195	AMEX	MGK	Mon, Aug 31, 2020	195.86	197.23	195.21	196.06
3194	AMEX	MGK	Fri, Aug 28, 2020	195.05	195.51	194.11	195.25
3193	AMEX	MGK	Thu, Aug 27, 2020	194.93	195.61	192.64	193.98
3192	AMEX	MGK	Wed, Aug 26, 2020	191.03	194.57	191.03	194.50
3191	AMEX	MGK	Tue, Aug 25, 2020	188.55	190.04	187.94	190.04
3190	AMEX	MGK	Mon, Aug 24, 2020	189.61	189.92	187.16	188.58
3189	AMEX	MGK	Fri, Aug 21, 2020	186.22	187.58	185.87	187.22
3188	AMEX	MGK	Thu, Aug 20, 2020	182.97	186.33	182.70	185.97
3187	AMEX	MGK	Wed, Aug 19, 2020	184.89	185.47	183.56	183.80
3186	AMEX	MGK	Tue, Aug 18, 2020	183.67	184.96	182.65	184.70
3185	AMEX	MGK	Mon, Aug 17, 2020	182.25	183.29	182.23	183.08
3184	AMEX	MGK	Fri, Aug 14, 2020	181.68	181.82	180.50	181.24
3183	AMEX	MGK	Thu, Aug 13, 2020	181.26	182.89	180.99	181.57
3182	AMEX	MGK	Wed, Aug 12, 2020	178.59	181.30	178.56	180.72
3181	AMEX	MGK	Tue, Aug 11, 2020	179.55	180.16	176.74	177.03
3180	AMEX	MGK	Mon, Aug 10, 2020	180.75	180.94	177.71	179.74
3179	AMEX	MGK	Fri, Aug 7, 2020	181.61	182.28	179.09	180.47
3178	AMEX	MGK	Thu, Aug 6, 2020	179.62	182.34	179.28	182.17
3177	AMEX	MGK	Wed, Aug 5, 2020	179.27	179.90	178.75	179.74
3176	AMEX	MGK	Tue, Aug 4, 2020	177.93	178.69	177.28	178.60
3175	AMEX	MGK	Mon, Aug 3, 2020	177.62	178.62	177.38	178.02
3174	AMEX	MGK	Fri, Jul 31, 2020	176.27	176.27	173.00	176.03
3173	AMEX	MGK	Thu, Jul 30, 2020	171.18	173.45	170.17	173.18
3172	AMEX	MGK	Wed, Jul 29, 2020	171.37	173.22	171.37	172.80
3171	AMEX	MGK	Tue, Jul 28, 2020	172.00	172.57	170.47	170.50
3170	AMEX	MGK	Mon, Jul 27, 2020	171.15	172.86	170.62	172.51
3169	AMEX	MGK	Fri, Jul 24, 2020	168.92	170.88	167.46	170.07
3168	AMEX	MGK	Thu, Jul 23, 2020	174.76	175.29	169.93	170.74
3167	AMEX	MGK	Wed, Jul 22, 2020	173.97	175.23	173.50	174.92
3166	AMEX	MGK	Tue, Jul 21, 2020	176.56	176.66	173.38	173.98
3165	AMEX	MGK	Mon, Jul 20, 2020	171.18	175.63	170.48	175.24
3164	AMEX	MGK	Fri, Jul 17, 2020	171.17	171.45	169.50	170.96
3163	AMEX	MGK	Thu, Jul 16, 2020	170.25	170.99	168.86	170.48
3162	AMEX	MGK	Wed, Jul 15, 2020	172.90	173.04	169.96	171.92
3161	AMEX	MGK	Tue, Jul 14, 2020	168.30	171.25	166.21	171.05
3160	AMEX	MGK	Mon, Jul 13, 2020	174.40	176.14	168.91	169.30
3159	AMEX	MGK	Fri, Jul 10, 2020	171.66	172.87	169.91	172.77
3158	AMEX	MGK	Thu, Jul 9, 2020	172.17	172.23	169.11	171.78
3157	AMEX	MGK	Wed, Jul 8, 2020	169.63	170.96	168.86	170.96
3156	AMEX	MGK	Tue, Jul 7, 2020	169.98	171.67	168.63	168.68
3155	AMEX	MGK	Mon, Jul 6, 2020	168.75	170.47	168.40	170.20
3154	AMEX	MGK	Thu, Jul 2, 2020	167.41	167.89	166.03	166.31
3153	AMEX	MGK	Wed, Jul 1, 2020	163.59	166.14	163.49	165.52
3152	AMEX	MGK	Tue, Jun 30, 2020	160.49	163.92	160.24	163.51
3151	AMEX	MGK	Mon, Jun 29, 2020	158.61	160.47	156.80	160.44
3150	AMEX	MGK	Fri, Jun 26, 2020	162.56	162.56	158.33	158.63
3149	AMEX	MGK	Thu, Jun 25, 2020	160.95	162.86	159.56	162.72
3148	AMEX	MGK	Wed, Jun 24, 2020	164.44	165.25	160.39	160.98
3147	AMEX	MGK	Tue, Jun 23, 2020	165.32	166.69	164.78	165.27
3146	AMEX	MGK	Mon, Jun 22, 2020	161.68	163.95	161.54	163.87
3145	AMEX	MGK	Fri, Jun 19, 2020	164.14	164.14	160.90	161.68
3144	AMEX	MGK	Thu, Jun 18, 2020	161.72	162.56	161.40	162.36
3143	AMEX	MGK	Wed, Jun 17, 2020	162.61	163.38	161.71	162.11
3142	AMEX	MGK	Tue, Jun 16, 2020	162.61	162.70	159.33	161.78
3141	AMEX	MGK	Mon, Jun 15, 2020	154.14	159.22	153.88	158.73
3140	AMEX	MGK	Fri, Jun 12, 2020	159.67	159.92	154.36	157.21
3139	AMEX	MGK	Thu, Jun 11, 2020	160.81	161.67	155.56	155.67
3138	AMEX	MGK	Wed, Jun 10, 2020	163.81	165.18	163.13	164.22
3137	AMEX	MGK	Tue, Jun 9, 2020	161.19	163.45	161.10	162.67
3136	AMEX	MGK	Mon, Jun 8, 2020	160.91	162.03	159.86	161.98
3135	AMEX	MGK	Fri, Jun 5, 2020	158.72	161.12	158.18	160.81
3134	AMEX	MGK	Thu, Jun 4, 2020	158.39	159.04	156.30	157.26
3133	AMEX	MGK	Wed, Jun 3, 2020	158.41	159.20	157.69	158.81
3132	AMEX	MGK	Tue, Jun 2, 2020	157.00	157.74	155.62	157.74
3131	AMEX	MGK	Mon, Jun 1, 2020	155.48	156.73	155.14	156.61
3130	AMEX	MGK	Fri, May 29, 2020	154.49	155.95	153.42	155.57
3129	AMEX	MGK	Thu, May 28, 2020	154.22	156.66	153.84	154.37
3128	AMEX	MGK	Wed, May 27, 2020	153.54	154.18	150.15	154.12
3127	AMEX	MGK	Tue, May 26, 2020	156.36	156.36	152.96	153.21
3126	AMEX	MGK	Fri, May 22, 2020	152.56	153.26	151.83	153.03
3125	AMEX	MGK	Thu, May 21, 2020	153.91	154.43	151.95	152.55
3124	AMEX	MGK	Wed, May 20, 2020	152.86	154.02	152.79	153.82
3123	AMEX	MGK	Tue, May 19, 2020	151.62	153.08	150.99	151.01
3122	AMEX	MGK	Mon, May 18, 2020	150.93	152.30	150.38	151.62
3121	AMEX	MGK	Fri, May 15, 2020	145.49	148.24	145.04	148.24
3120	AMEX	MGK	Thu, May 14, 2020	144.33	146.94	143.10	146.89
3119	AMEX	MGK	Wed, May 13, 2020	147.77	148.81	143.97	145.63
3118	AMEX	MGK	Tue, May 12, 2020	151.17	151.34	147.56	147.60
3117	AMEX	MGK	Mon, May 11, 2020	148.54	151.36	148.39	150.61
3116	AMEX	MGK	Fri, May 8, 2020	149.39	149.76	148.46	149.62
3115	AMEX	MGK	Thu, May 7, 2020	147.50	148.45	147.12	147.78
3114	AMEX	MGK	Wed, May 6, 2020	146.47	147.08	145.39	145.67
3113	AMEX	MGK	Tue, May 5, 2020	145.30	147.02	145.04	145.39
3112	AMEX	MGK	Mon, May 4, 2020	141.22	143.67	140.88	143.57
3111	AMEX	MGK	Fri, May 1, 2020	142.65	144.55	141.71	142.12
3110	AMEX	MGK	Thu, Apr 30, 2020	145.78	146.53	144.75	146.13
3109	AMEX	MGK	Wed, Apr 29, 2020	144.34	146.41	143.63	145.62
3108	AMEX	MGK	Tue, Apr 28, 2020	144.61	144.85	140.75	140.83
3107	AMEX	MGK	Mon, Apr 27, 2020	143.09	143.57	142.56	143.07
3106	AMEX	MGK	Fri, Apr 24, 2020	140.57	142.00	139.28	141.84
3105	AMEX	MGK	Thu, Apr 23, 2020	140.81	142.20	139.50	139.64
3104	AMEX	MGK	Wed, Apr 22, 2020	138.97	140.80	138.30	140.01
3103	AMEX	MGK	Tue, Apr 21, 2020	138.91	139.39	135.17	135.96
3102	AMEX	MGK	Mon, Apr 20, 2020	141.37	142.92	140.75	140.81
3101	AMEX	MGK	Fri, Apr 17, 2020	143.53	143.53	140.80	143.00
3100	AMEX	MGK	Thu, Apr 16, 2020	140.12	141.20	138.51	140.53
3099	AMEX	MGK	Wed, Apr 15, 2020	138.21	139.89	137.49	138.93
3098	AMEX	MGK	Tue, Apr 14, 2020	138.77	141.27	138.00	140.89
3097	AMEX	MGK	Mon, Apr 13, 2020	134.94	135.89	132.94	135.67
3096	AMEX	MGK	Thu, Apr 9, 2020	135.97	136.48	134.27	135.44
3095	AMEX	MGK	Wed, Apr 8, 2020	132.42	134.74	130.93	134.34
3094	AMEX	MGK	Tue, Apr 7, 2020	136.15	136.15	130.61	130.82
3093	AMEX	MGK	Mon, Apr 6, 2020	126.87	131.93	126.16	131.25
3092	AMEX	MGK	Fri, Apr 3, 2020	123.34	124.14	120.45	121.98
3091	AMEX	MGK	Thu, Apr 2, 2020	120.88	123.83	120.45	123.57
3090	AMEX	MGK	Wed, Apr 1, 2020	122.41	124.43	120.31	121.38
3089	AMEX	MGK	Tue, Mar 31, 2020	128.33	130.19	126.53	127.08
3088	AMEX	MGK	Mon, Mar 30, 2020	125.22	128.86	124.89	128.66
3087	AMEX	MGK	Fri, Mar 27, 2020	125.19	127.98	123.57	124.27
3086	AMEX	MGK	Thu, Mar 26, 2020	123.67	129.28	123.66	128.97
3085	AMEX	MGK	Wed, Mar 25, 2020	123.10	127.31	120.02	121.95
3084	AMEX	MGK	Tue, Mar 24, 2020	118.11	121.96	117.36	121.91
3083	AMEX	MGK	Mon, Mar 23, 2020	112.53	114.28	108.60	111.48
3082	AMEX	MGK	Fri, Mar 20, 2020	119.99	121.17	112.87	113.04
3081	AMEX	MGK	Thu, Mar 19, 2020	115.32	121.59	113.01	118.22
3080	AMEX	MGK	Wed, Mar 18, 2020	114.03	118.05	110.12	116.43
3079	AMEX	MGK	Tue, Mar 17, 2020	117.77	123.02	113.47	122.10
3078	AMEX	MGK	Mon, Mar 16, 2020	116.92	123.90	114.88	114.96
3077	AMEX	MGK	Fri, Mar 13, 2020	127.94	131.72	121.00	131.46
3076	AMEX	MGK	Thu, Mar 12, 2020	123.06	129.30	120.27	120.29
3075	AMEX	MGK	Wed, Mar 11, 2020	135.06	136.05	130.69	132.37
3074	AMEX	MGK	Tue, Mar 10, 2020	136.50	139.06	131.73	139.06
3073	AMEX	MGK	Mon, Mar 9, 2020	131.33	136.29	130.45	131.27
3072	AMEX	MGK	Fri, Mar 6, 2020	139.97	142.52	138.11	141.72
3071	AMEX	MGK	Thu, Mar 5, 2020	145.96	147.70	143.43	144.30
3070	AMEX	MGK	Wed, Mar 4, 2020	146.52	149.64	145.00	149.64
3069	AMEX	MGK	Tue, Mar 3, 2020	149.00	150.38	142.35	143.70
3068	AMEX	MGK	Mon, Mar 2, 2020	142.84	148.19	140.97	148.19
3067	AMEX	MGK	Fri, Feb 28, 2020	135.67	141.44	135.64	141.33
3066	AMEX	MGK	Thu, Feb 27, 2020	144.23	146.80	140.77	140.77
3065	AMEX	MGK	Wed, Feb 26, 2020	148.40	151.10	147.36	148.09
3064	AMEX	MGK	Tue, Feb 25, 2020	153.46	153.88	147.35	147.89
3063	AMEX	MGK	Mon, Feb 24, 2020	151.52	153.95	150.72	152.22
3062	AMEX	MGK	Fri, Feb 21, 2020	160.16	160.29	157.56	158.11
3061	AMEX	MGK	Thu, Feb 20, 2020	162.03	162.26	159.00	160.91
3060	AMEX	MGK	Wed, Feb 19, 2020	161.70	162.49	161.63	162.10
3059	AMEX	MGK	Tue, Feb 18, 2020	160.25	161.16	160.03	160.93
3058	AMEX	MGK	Fri, Feb 14, 2020	160.40	160.89	160.10	160.83
3057	AMEX	MGK	Thu, Feb 13, 2020	159.16	160.80	159.00	160.03
3056	AMEX	MGK	Wed, Feb 12, 2020	159.50	160.00	158.89	160.00
3055	AMEX	MGK	Tue, Feb 11, 2020	159.77	159.94	158.27	158.64
3054	AMEX	MGK	Mon, Feb 10, 2020	156.38	158.80	156.38	158.80
3053	AMEX	MGK	Fri, Feb 7, 2020	156.84	157.58	156.31	156.80
3052	AMEX	MGK	Thu, Feb 6, 2020	156.65	157.35	156.00	157.31
3051	AMEX	MGK	Wed, Feb 5, 2020	157.64	157.65	155.34	156.21
3050	AMEX	MGK	Tue, Feb 4, 2020	154.78	156.17	154.39	155.89
3049	AMEX	MGK	Mon, Feb 3, 2020	151.35	153.27	151.35	152.76
3048	AMEX	MGK	Fri, Jan 31, 2020	153.75	153.75	150.27	150.75
3047	AMEX	MGK	Thu, Jan 30, 2020	152.04	153.38	151.58	153.32
3046	AMEX	MGK	Wed, Jan 29, 2020	153.48	153.78	152.27	152.90
3045	AMEX	MGK	Tue, Jan 28, 2020	151.20	152.59	150.67	152.29
3044	AMEX	MGK	Mon, Jan 27, 2020	149.66	150.93	149.19	150.14
3043	AMEX	MGK	Fri, Jan 24, 2020	154.87	154.87	152.31	152.91
3042	AMEX	MGK	Thu, Jan 23, 2020	153.76	154.26	153.07	154.22
3041	AMEX	MGK	Wed, Jan 22, 2020	154.51	154.84	153.72	153.83
3040	AMEX	MGK	Tue, Jan 21, 2020	153.39	154.16	153.28	153.79
3039	AMEX	MGK	Fri, Jan 17, 2020	153.50	153.78	152.93	153.69
3038	AMEX	MGK	Thu, Jan 16, 2020	152.10	152.82	151.81	152.82
3037	AMEX	MGK	Wed, Jan 15, 2020	150.93	151.79	150.86	151.33
3036	AMEX	MGK	Tue, Jan 14, 2020	151.69	151.70	150.67	150.91
3035	AMEX	MGK	Mon, Jan 13, 2020	150.64	151.67	150.48	151.67
3034	AMEX	MGK	Fri, Jan 10, 2020	150.87	150.90	149.75	150.02
3033	AMEX	MGK	Thu, Jan 9, 2020	150.20	150.49	149.65	150.39
3032	AMEX	MGK	Wed, Jan 8, 2020	147.83	149.55	147.62	148.92
3031	AMEX	MGK	Tue, Jan 7, 2020	147.85	148.14	147.42	147.65
3030	AMEX	MGK	Mon, Jan 6, 2020	145.77	147.83	145.55	147.83
3029	AMEX	MGK	Fri, Jan 3, 2020	146.12	147.54	146.00	146.81
3028	AMEX	MGK	Thu, Jan 2, 2020	146.70	147.80	146.51	147.80
3027	AMEX	MGK	Tue, Dec 31, 2019	144.99	145.73	144.80	145.66
3026	AMEX	MGK	Mon, Dec 30, 2019	146.54	146.54	144.71	145.42
3025	AMEX	MGK	Fri, Dec 27, 2019	146.85	146.87	146.08	146.41
3024	AMEX	MGK	Thu, Dec 26, 2019	145.36	146.40	145.30	146.40
3023	AMEX	MGK	Tue, Dec 24, 2019	145.27	145.27	144.87	145.10
3022	AMEX	MGK	Mon, Dec 23, 2019	145.71	145.71	145.34	145.08
3021	AMEX	MGK	Fri, Dec 20, 2019	145.18	145.33	144.80	145.12
3020	AMEX	MGK	Thu, Dec 19, 2019	143.66	144.58	143.66	144.56
3019	AMEX	MGK	Wed, Dec 18, 2019	143.72	144.01	143.57	143.59
3018	AMEX	MGK	Tue, Dec 17, 2019	143.82	143.82	143.27	143.43
3017	AMEX	MGK	Mon, Dec 16, 2019	143.28	143.70	143.20	143.49
3016	AMEX	MGK	Fri, Dec 13, 2019	141.77	142.58	141.50	142.43
3015	AMEX	MGK	Thu, Dec 12, 2019	140.96	142.31	140.73	141.70
3014	AMEX	MGK	Wed, Dec 11, 2019	140.70	141.14	140.43	141.08
3013	AMEX	MGK	Tue, Dec 10, 2019	140.74	141.00	140.26	140.50
3012	AMEX	MGK	Mon, Dec 9, 2019	141.01	141.47	140.66	140.71
3011	AMEX	MGK	Fri, Dec 6, 2019	140.84	141.26	140.68	141.16
3010	AMEX	MGK	Thu, Dec 5, 2019	140.07	140.07	139.22	139.78
3009	AMEX	MGK	Wed, Dec 4, 2019	139.69	139.93	139.35	139.61
3008	AMEX	MGK	Tue, Dec 3, 2019	137.93	139.00	137.65	138.93
3007	AMEX	MGK	Mon, Dec 2, 2019	141.54	141.54	139.18	139.72
3006	AMEX	MGK	Fri, Nov 29, 2019	141.68	141.82	141.34	141.44
3005	AMEX	MGK	Wed, Nov 27, 2019	141.36	141.96	141.16	141.92
3004	AMEX	MGK	Tue, Nov 26, 2019	140.55	141.14	140.52	140.95
3003	AMEX	MGK	Mon, Nov 25, 2019	139.63	140.42	139.63	140.42
3002	AMEX	MGK	Fri, Nov 22, 2019	139.42	139.42	138.57	139.10
3001	AMEX	MGK	Thu, Nov 21, 2019	139.61	139.61	138.85	139.03
3000	AMEX	MGK	Wed, Nov 20, 2019	139.84	140.27	138.63	139.54
2999	AMEX	MGK	Tue, Nov 19, 2019	140.40	140.40	139.71	140.07
2998	AMEX	MGK	Mon, Nov 18, 2019	139.79	140.10	139.30	139.91
2997	AMEX	MGK	Fri, Nov 15, 2019	139.48	139.76	139.12	139.76
2996	AMEX	MGK	Thu, Nov 14, 2019	138.16	138.82	138.00	138.72
2995	AMEX	MGK	Wed, Nov 13, 2019	137.60	138.37	137.60	138.23
2994	AMEX	MGK	Tue, Nov 12, 2019	137.70	138.41	137.63	138.05
2993	AMEX	MGK	Mon, Nov 11, 2019	136.91	137.64	136.83	137.51
2992	AMEX	MGK	Fri, Nov 8, 2019	137.09	137.55	136.86	137.55
2991	AMEX	MGK	Thu, Nov 7, 2019	137.45	137.92	136.97	137.23
2990	AMEX	MGK	Wed, Nov 6, 2019	136.85	136.85	136.20	136.78
2989	AMEX	MGK	Tue, Nov 5, 2019	137.45	137.45	136.52	136.80
2988	AMEX	MGK	Mon, Nov 4, 2019	137.65	137.75	137.05	137.15
2987	AMEX	MGK	Fri, Nov 1, 2019	136.49	136.94	136.19	136.94
2986	AMEX	MGK	Thu, Oct 31, 2019	136.24	136.40	135.25	135.76
2985	AMEX	MGK	Wed, Oct 30, 2019	135.45	136.13	134.90	136.02
2984	AMEX	MGK	Tue, Oct 29, 2019	135.87	136.07	135.18	135.27
2983	AMEX	MGK	Mon, Oct 28, 2019	135.53	136.06	135.47	135.94
2982	AMEX	MGK	Fri, Oct 25, 2019	133.57	135.04	133.45	134.82
2981	AMEX	MGK	Thu, Oct 24, 2019	134.04	134.41	133.54	134.24
2980	AMEX	MGK	Wed, Oct 23, 2019	132.66	133.18	132.51	133.12
2979	AMEX	MGK	Tue, Oct 22, 2019	134.35	134.51	132.58	132.64
2978	AMEX	MGK	Mon, Oct 21, 2019	133.87	134.21	133.42	134.21
2977	AMEX	MGK	Fri, Oct 18, 2019	134.30	134.43	132.69	133.28
2976	AMEX	MGK	Thu, Oct 17, 2019	134.93	135.07	134.20	134.48
2975	AMEX	MGK	Wed, Oct 16, 2019	134.15	134.41	133.77	134.23
2974	AMEX	MGK	Tue, Oct 15, 2019	133.64	134.88	133.64	134.60
2973	AMEX	MGK	Mon, Oct 14, 2019	133.10	133.67	133.00	133.19
2972	AMEX	MGK	Fri, Oct 11, 2019	133.29	134.27	133.13	133.26
2971	AMEX	MGK	Thu, Oct 10, 2019	131.11	132.31	131.00	131.84
2970	AMEX	MGK	Wed, Oct 9, 2019	130.67	131.49	130.43	131.07
2969	AMEX	MGK	Tue, Oct 8, 2019	130.64	131.17	129.58	129.60
2968	AMEX	MGK	Mon, Oct 7, 2019	131.61	132.45	131.36	131.55
2967	AMEX	MGK	Fri, Oct 4, 2019	130.75	132.09	130.71	131.98
2966	AMEX	MGK	Thu, Oct 3, 2019	128.60	130.15	127.27	130.15
2965	AMEX	MGK	Wed, Oct 2, 2019	130.16	130.27	127.97	128.65
2964	AMEX	MGK	Tue, Oct 1, 2019	132.68	133.06	130.94	130.94
2963	AMEX	MGK	Mon, Sep 30, 2019	132.10	132.86	131.87	132.29
2962	AMEX	MGK	Fri, Sep 27, 2019	133.63	133.63	130.80	131.73
2961	AMEX	MGK	Thu, Sep 26, 2019	133.33	133.60	132.43	133.24
2960	AMEX	MGK	Wed, Sep 25, 2019	132.22	133.65	131.18	133.36
2959	AMEX	MGK	Tue, Sep 24, 2019	134.24	134.68	131.76	132.16
2958	AMEX	MGK	Mon, Sep 23, 2019	133.38	133.95	133.33	133.62
2957	AMEX	MGK	Fri, Sep 20, 2019	135.16	135.28	133.22	133.67
2956	AMEX	MGK	Thu, Sep 19, 2019	134.91	135.56	134.71	134.87
2955	AMEX	MGK	Wed, Sep 18, 2019	134.39	134.69	133.15	134.69
2954	AMEX	MGK	Tue, Sep 17, 2019	133.76	134.52	133.76	134.47
2953	AMEX	MGK	Mon, Sep 16, 2019	133.53	134.04	133.50	133.78
2952	AMEX	MGK	Fri, Sep 13, 2019	134.71	134.82	134.10	134.25
2951	AMEX	MGK	Thu, Sep 12, 2019	134.74	135.44	134.52	134.79
2950	AMEX	MGK	Wed, Sep 11, 2019	133.10	133.99	132.87	133.88
2949	AMEX	MGK	Tue, Sep 10, 2019	133.06	133.06	131.94	133.06
2948	AMEX	MGK	Mon, Sep 9, 2019	135.10	135.10	133.20	133.74
2947	AMEX	MGK	Fri, Sep 6, 2019	134.94	135.01	134.45	134.64
2946	AMEX	MGK	Thu, Sep 5, 2019	134.02	134.92	133.69	134.78
2945	AMEX	MGK	Wed, Sep 4, 2019	132.15	132.69	131.67	132.69
2944	AMEX	MGK	Tue, Sep 3, 2019	131.22	131.87	130.60	130.98
2943	AMEX	MGK	Fri, Aug 30, 2019	133.05	133.22	131.53	132.07
2942	AMEX	MGK	Thu, Aug 29, 2019	131.92	132.71	131.52	132.40
2941	AMEX	MGK	Wed, Aug 28, 2019	129.38	130.57	128.92	130.48
2940	AMEX	MGK	Tue, Aug 27, 2019	131.00	131.06	129.39	129.90
2939	AMEX	MGK	Mon, Aug 26, 2019	129.80	130.17	129.00	130.17
2938	AMEX	MGK	Fri, Aug 23, 2019	131.51	132.59	128.03	128.48
2937	AMEX	MGK	Thu, Aug 22, 2019	132.63	132.87	131.08	132.16
2936	AMEX	MGK	Wed, Aug 21, 2019	132.26	132.57	131.77	132.35
2935	AMEX	MGK	Tue, Aug 20, 2019	131.64	132.07	131.03	131.07
2934	AMEX	MGK	Mon, Aug 19, 2019	131.60	132.00	131.18	131.71
2933	AMEX	MGK	Fri, Aug 16, 2019	129.11	130.14	128.98	129.90
2932	AMEX	MGK	Thu, Aug 15, 2019	127.98	128.40	126.97	128.10
2931	AMEX	MGK	Wed, Aug 14, 2019	129.34	129.68	127.44	127.48
2930	AMEX	MGK	Tue, Aug 13, 2019	128.85	131.94	128.75	131.34
2929	AMEX	MGK	Mon, Aug 12, 2019	129.71	130.11	128.48	128.95
2928	AMEX	MGK	Fri, Aug 9, 2019	131.09	131.41	129.82	130.59
2927	AMEX	MGK	Thu, Aug 8, 2019	129.57	131.64	129.29	131.64
2926	AMEX	MGK	Wed, Aug 7, 2019	126.85	128.95	125.78	128.64
2925	AMEX	MGK	Tue, Aug 6, 2019	127.41	128.37	126.70	128.23
2924	AMEX	MGK	Mon, Aug 5, 2019	127.83	128.27	125.22	126.26
2923	AMEX	MGK	Fri, Aug 2, 2019	131.38	131.38	129.81	130.60
2922	AMEX	MGK	Thu, Aug 1, 2019	132.85	134.84	131.47	131.93
2921	AMEX	MGK	Wed, Jul 31, 2019	134.58	134.59	131.31	132.54
2920	AMEX	MGK	Tue, Jul 30, 2019	133.86	134.60	133.76	134.24
2919	AMEX	MGK	Mon, Jul 29, 2019	135.08	135.09	134.20	134.65
2918	AMEX	MGK	Fri, Jul 26, 2019	134.64	135.30	134.64	135.16
2917	AMEX	MGK	Thu, Jul 25, 2019	134.52	134.52	133.65	133.92
2916	AMEX	MGK	Wed, Jul 24, 2019	133.53	134.74	133.53	134.74
2915	AMEX	MGK	Tue, Jul 23, 2019	133.81	133.92	133.00	133.92
2914	AMEX	MGK	Mon, Jul 22, 2019	132.73	133.41	132.68	133.17
2913	AMEX	MGK	Fri, Jul 19, 2019	134.06	134.06	132.23	132.31
2912	AMEX	MGK	Thu, Jul 18, 2019	132.57	133.31	132.14	133.16
2911	AMEX	MGK	Wed, Jul 17, 2019	133.76	133.78	132.95	132.95
2910	AMEX	MGK	Tue, Jul 16, 2019	134.09	134.24	133.43	133.64
2909	AMEX	MGK	Mon, Jul 15, 2019	134.27	134.33	133.89	134.16
2908	AMEX	MGK	Fri, Jul 12, 2019	133.54	134.03	133.36	134.03
2907	AMEX	MGK	Thu, Jul 11, 2019	133.45	133.80	133.03	133.45
2906	AMEX	MGK	Wed, Jul 10, 2019	132.70	133.38	132.53	133.13
2905	AMEX	MGK	Tue, Jul 9, 2019	130.93	132.16	130.81	132.08
2904	AMEX	MGK	Mon, Jul 8, 2019	131.47	131.58	131.06	131.46
2903	AMEX	MGK	Fri, Jul 5, 2019	131.76	132.42	131.12	132.20
2902	AMEX	MGK	Wed, Jul 3, 2019	131.70	132.47	131.59	132.47
2901	AMEX	MGK	Tue, Jul 2, 2019	130.78	131.38	130.55	131.38
2900	AMEX	MGK	Mon, Jul 1, 2019	131.39	131.43	130.24	130.80
2899	AMEX	MGK	Fri, Jun 28, 2019	129.29	129.55	128.87	129.48
2898	AMEX	MGK	Thu, Jun 27, 2019	128.90	129.21	128.64	128.97
2897	AMEX	MGK	Wed, Jun 26, 2019	129.38	129.73	128.81	128.48
2896	AMEX	MGK	Tue, Jun 25, 2019	130.66	130.73	128.58	128.72
2895	AMEX	MGK	Mon, Jun 24, 2019	131.05	131.12	130.68	130.69
2894	AMEX	MGK	Fri, Jun 21, 2019	130.99	131.63	130.80	131.01
2893	AMEX	MGK	Thu, Jun 20, 2019	131.36	131.49	130.30	131.22
2892	AMEX	MGK	Wed, Jun 19, 2019	129.70	130.08	128.96	129.87
2891	AMEX	MGK	Tue, Jun 18, 2019	129.15	130.04	129.09	129.47
2890	AMEX	MGK	Mon, Jun 17, 2019	127.69	128.32	127.69	128.08
2889	AMEX	MGK	Fri, Jun 14, 2019	127.34	127.75	127.08	127.39
2888	AMEX	MGK	Thu, Jun 13, 2019	127.50	127.77	127.23	127.66
2887	AMEX	MGK	Wed, Jun 12, 2019	127.18	127.55	126.83	127.11
2886	AMEX	MGK	Tue, Jun 11, 2019	128.61	128.74	126.98	127.44
2885	AMEX	MGK	Mon, Jun 10, 2019	127.49	128.50	127.35	127.40
2884	AMEX	MGK	Fri, Jun 7, 2019	125.12	127.11	125.10	126.65
2883	AMEX	MGK	Thu, Jun 6, 2019	123.83	124.83	123.50	124.52
2882	AMEX	MGK	Wed, Jun 5, 2019	123.36	123.66	122.44	123.66
2881	AMEX	MGK	Tue, Jun 4, 2019	120.64	122.41	120.20	122.35
2880	AMEX	MGK	Mon, Jun 3, 2019	121.30	121.52	118.82	119.48
2879	AMEX	MGK	Fri, May 31, 2019	122.02	122.42	121.56	121.63
2878	AMEX	MGK	Thu, May 30, 2019	123.13	123.66	122.79	123.40
2877	AMEX	MGK	Wed, May 29, 2019	123.06	123.37	122.12	122.81
2876	AMEX	MGK	Tue, May 28, 2019	124.66	125.35	123.81	123.83
2875	AMEX	MGK	Fri, May 24, 2019	125.06	125.31	124.26	124.37
2874	AMEX	MGK	Thu, May 23, 2019	124.76	124.79	123.69	124.34
2873	AMEX	MGK	Wed, May 22, 2019	125.74	126.46	125.74	126.03
2872	AMEX	MGK	Tue, May 21, 2019	126.13	126.52	125.79	126.28
2871	AMEX	MGK	Mon, May 20, 2019	125.34	125.75	124.66	125.13
2870	AMEX	MGK	Fri, May 17, 2019	126.39	128.06	126.39	126.66
2869	AMEX	MGK	Thu, May 16, 2019	126.61	128.29	126.56	127.59
2868	AMEX	MGK	Wed, May 15, 2019	124.13	126.64	124.13	126.33
2867	AMEX	MGK	Tue, May 14, 2019	124.28	125.72	124.11	124.93
2866	AMEX	MGK	Mon, May 13, 2019	124.57	125.08	123.36	123.67
2865	AMEX	MGK	Fri, May 10, 2019	126.46	127.92	124.81	127.43
2864	AMEX	MGK	Thu, May 9, 2019	126.35	127.26	125.40	127.05
2863	AMEX	MGK	Wed, May 8, 2019	127.29	128.28	127.04	127.51
2862	AMEX	MGK	Tue, May 7, 2019	128.85	128.95	126.48	127.63
2861	AMEX	MGK	Mon, May 6, 2019	128.03	130.11	127.88	130.01
2860	AMEX	MGK	Fri, May 3, 2019	129.84	130.70	129.70	130.57
2859	AMEX	MGK	Thu, May 2, 2019	129.35	129.80	128.18	128.98
2858	AMEX	MGK	Wed, May 1, 2019	130.99	130.99	129.38	129.38
2857	AMEX	MGK	Tue, Apr 30, 2019	130.08	130.34	129.32	130.21
2856	AMEX	MGK	Mon, Apr 29, 2019	130.66	131.00	130.56	130.79
2855	AMEX	MGK	Fri, Apr 26, 2019	130.36	130.63	129.48	130.63
2854	AMEX	MGK	Thu, Apr 25, 2019	130.35	130.52	129.75	130.16
2853	AMEX	MGK	Wed, Apr 24, 2019	130.00	130.20	129.68	129.68
2852	AMEX	MGK	Tue, Apr 23, 2019	128.83	130.06	128.65	129.97
2851	AMEX	MGK	Mon, Apr 22, 2019	127.79	128.60	127.69	128.55
2850	AMEX	MGK	Thu, Apr 18, 2019	128.42	128.42	127.52	128.26
2849	AMEX	MGK	Wed, Apr 17, 2019	128.65	128.65	127.75	127.94
2848	AMEX	MGK	Tue, Apr 16, 2019	128.54	128.62	127.78	128.10
2847	AMEX	MGK	Mon, Apr 15, 2019	128.20	128.27	127.48	128.18
2846	AMEX	MGK	Fri, Apr 12, 2019	127.96	128.19	127.68	128.18
2845	AMEX	MGK	Thu, Apr 11, 2019	127.52	127.52	127.04	127.26
2844	AMEX	MGK	Wed, Apr 10, 2019	127.01	127.33	126.81	127.32
2843	AMEX	MGK	Tue, Apr 9, 2019	126.76	127.16	126.57	126.77
2842	AMEX	MGK	Mon, Apr 8, 2019	126.85	127.31	126.44	127.29
2841	AMEX	MGK	Fri, Apr 5, 2019	126.97	127.18	126.88	127.10
2840	AMEX	MGK	Thu, Apr 4, 2019	126.51	126.84	125.88	126.53
2839	AMEX	MGK	Wed, Apr 3, 2019	126.67	127.14	126.12	126.47
2838	AMEX	MGK	Tue, Apr 2, 2019	125.86	126.23	125.57	126.10
2837	AMEX	MGK	Mon, Apr 1, 2019	125.40	125.82	125.00	125.75
2836	AMEX	MGK	Fri, Mar 29, 2019	124.18	124.38	123.59	124.35
2835	AMEX	MGK	Thu, Mar 28, 2019	123.20	123.64	122.67	123.41
2834	AMEX	MGK	Wed, Mar 27, 2019	123.64	123.89	121.90	122.86
2833	AMEX	MGK	Tue, Mar 26, 2019	123.78	124.32	122.92	123.52
2832	AMEX	MGK	Mon, Mar 25, 2019	122.55	123.20	122.12	122.85
2831	AMEX	MGK	Fri, Mar 22, 2019	124.97	125.27	122.91	122.82
2830	AMEX	MGK	Thu, Mar 21, 2019	123.51	125.73	123.51	125.63
2829	AMEX	MGK	Wed, Mar 20, 2019	123.36	124.48	122.81	123.92
2828	AMEX	MGK	Tue, Mar 19, 2019	123.67	124.12	122.95	123.46
2827	AMEX	MGK	Mon, Mar 18, 2019	123.08	123.43	122.73	123.22
2826	AMEX	MGK	Fri, Mar 15, 2019	122.58	123.37	122.46	123.08
2825	AMEX	MGK	Thu, Mar 14, 2019	122.26	122.41	121.96	122.29
2824	AMEX	MGK	Wed, Mar 13, 2019	121.98	122.75	121.95	122.27
2823	AMEX	MGK	Tue, Mar 12, 2019	121.19	121.73	121.06	121.46
2822	AMEX	MGK	Mon, Mar 11, 2019	119.17	121.04	119.16	121.00
2821	AMEX	MGK	Fri, Mar 8, 2019	118.01	119.00	117.91	118.96
2820	AMEX	MGK	Thu, Mar 7, 2019	120.27	120.27	118.82	119.18
2819	AMEX	MGK	Wed, Mar 6, 2019	121.21	121.29	120.36	120.47
2818	AMEX	MGK	Tue, Mar 5, 2019	121.19	121.47	120.81	121.15
2817	AMEX	MGK	Mon, Mar 4, 2019	122.04	122.21	119.98	121.19
2816	AMEX	MGK	Fri, Mar 1, 2019	121.25	121.57	120.59	121.49
2815	AMEX	MGK	Thu, Feb 28, 2019	120.35	120.86	120.24	120.42
2814	AMEX	MGK	Wed, Feb 27, 2019	120.11	120.70	119.50	120.62
2813	AMEX	MGK	Tue, Feb 26, 2019	120.15	120.86	120.09	120.52
2812	AMEX	MGK	Mon, Feb 25, 2019	120.99	121.17	120.40	120.45
2811	AMEX	MGK	Fri, Feb 22, 2019	119.60	120.30	119.58	120.27
2810	AMEX	MGK	Thu, Feb 21, 2019	119.56	119.66	118.88	119.31
2809	AMEX	MGK	Wed, Feb 20, 2019	119.79	120.15	119.31	119.85
2808	AMEX	MGK	Tue, Feb 19, 2019	119.25	120.07	119.25	119.75
2807	AMEX	MGK	Fri, Feb 15, 2019	119.74	119.74	119.09	119.62
2806	AMEX	MGK	Thu, Feb 14, 2019	118.34	119.22	118.00	118.84
2805	AMEX	MGK	Wed, Feb 13, 2019	118.87	119.30	118.73	118.84
2804	AMEX	MGK	Tue, Feb 12, 2019	117.70	118.57	117.61	118.47
2803	AMEX	MGK	Mon, Feb 11, 2019	117.22	117.46	116.67	116.89
2802	AMEX	MGK	Fri, Feb 8, 2019	115.66	116.84	115.59	116.84
2801	AMEX	MGK	Thu, Feb 7, 2019	116.95	117.27	115.80	116.57
2800	AMEX	MGK	Wed, Feb 6, 2019	118.30	118.41	117.42	117.84
2799	AMEX	MGK	Tue, Feb 5, 2019	117.65	118.42	117.65	118.33
2798	AMEX	MGK	Mon, Feb 4, 2019	116.17	117.40	116.14	117.40
2797	AMEX	MGK	Fri, Feb 1, 2019	116.17	116.85	115.88	116.18
2796	AMEX	MGK	Thu, Jan 31, 2019	115.31	116.90	115.00	116.47
2795	AMEX	MGK	Wed, Jan 30, 2019	113.42	115.17	113.20	114.82
2794	AMEX	MGK	Tue, Jan 29, 2019	112.85	112.91	111.80	112.16
2793	AMEX	MGK	Mon, Jan 28, 2019	112.74	112.79	111.90	112.79
2792	AMEX	MGK	Fri, Jan 25, 2019	113.61	114.15	113.43	113.96
2791	AMEX	MGK	Thu, Jan 24, 2019	112.47	112.87	111.89	112.61
2790	AMEX	MGK	Wed, Jan 23, 2019	112.80	113.12	111.14	112.36
2789	AMEX	MGK	Tue, Jan 22, 2019	113.45	113.45	111.43	112.32
2788	AMEX	MGK	Fri, Jan 18, 2019	113.90	114.60	113.27	114.22
2787	AMEX	MGK	Thu, Jan 17, 2019	111.63	113.34	111.63	112.87
2786	AMEX	MGK	Wed, Jan 16, 2019	112.09	112.71	111.93	112.02
2785	AMEX	MGK	Tue, Jan 15, 2019	110.59	112.03	110.59	111.95
2784	AMEX	MGK	Mon, Jan 14, 2019	110.14	110.74	109.93	110.34
2783	AMEX	MGK	Fri, Jan 11, 2019	110.83	111.20	110.51	111.15
2782	AMEX	MGK	Thu, Jan 10, 2019	110.19	111.55	109.83	111.46
2781	AMEX	MGK	Wed, Jan 9, 2019	110.60	111.41	110.20	110.95
2780	AMEX	MGK	Tue, Jan 8, 2019	110.15	110.52	108.82	110.23
2779	AMEX	MGK	Mon, Jan 7, 2019	108.20	109.54	107.84	108.95
2778	AMEX	MGK	Fri, Jan 4, 2019	105.47	108.31	105.27	107.95
2777	AMEX	MGK	Thu, Jan 3, 2019	105.75	106.00	103.71	103.76
2776	AMEX	MGK	Wed, Jan 2, 2019	105.04	107.65	105.04	107.11
2775	AMEX	MGK	Mon, Dec 31, 2018	106.98	107.24	105.96	107.01
2774	AMEX	MGK	Fri, Dec 28, 2018	106.80	107.65	105.32	106.02
2773	AMEX	MGK	Thu, Dec 27, 2018	103.89	106.17	102.00	106.17
2772	AMEX	MGK	Wed, Dec 26, 2018	100.37	105.33	99.85	105.31
2771	AMEX	MGK	Mon, Dec 24, 2018	101.02	102.25	99.51	99.52
2770	AMEX	MGK	Fri, Dec 21, 2018	105.22	106.27	101.69	101.86
2769	AMEX	MGK	Thu, Dec 20, 2018	106.27	107.22	103.79	105.04
2768	AMEX	MGK	Wed, Dec 19, 2018	109.10	110.77	106.15	107.01
2767	AMEX	MGK	Tue, Dec 18, 2018	109.53	110.27	108.39	109.12
2766	AMEX	MGK	Mon, Dec 17, 2018	110.58	111.30	107.90	108.61
2765	AMEX	MGK	Fri, Dec 14, 2018	112.29	112.61	110.82	111.04
2764	AMEX	MGK	Thu, Dec 13, 2018	113.98	114.48	112.88	113.52
2763	AMEX	MGK	Wed, Dec 12, 2018	114.22	115.09	113.48	113.51
2762	AMEX	MGK	Tue, Dec 11, 2018	114.23	114.23	111.88	112.64
2761	AMEX	MGK	Mon, Dec 10, 2018	111.61	112.97	110.22	112.53
2760	AMEX	MGK	Fri, Dec 7, 2018	114.77	115.59	111.60	111.92
2759	AMEX	MGK	Thu, Dec 6, 2018	112.45	115.01	111.53	115.01
2758	AMEX	MGK	Tue, Dec 4, 2018	118.36	118.56	114.47	114.62
2757	AMEX	MGK	Mon, Dec 3, 2018	119.64	119.70	118.21	118.94
2756	AMEX	MGK	Fri, Nov 30, 2018	116.00	116.98	115.79	116.88
2755	AMEX	MGK	Thu, Nov 29, 2018	115.89	116.70	115.22	116.01
2754	AMEX	MGK	Wed, Nov 28, 2018	113.53	116.13	112.94	116.10
2753	AMEX	MGK	Tue, Nov 27, 2018	111.70	112.67	111.35	112.61
2752	AMEX	MGK	Mon, Nov 26, 2018	111.63	112.30	111.14	112.27
2751	AMEX	MGK	Fri, Nov 23, 2018	110.44	111.23	110.35	110.36
2750	AMEX	MGK	Wed, Nov 21, 2018	111.93	112.32	111.35	111.35
2749	AMEX	MGK	Tue, Nov 20, 2018	110.05	112.15	109.66	110.78
2748	AMEX	MGK	Mon, Nov 19, 2018	115.64	115.64	112.36	112.74
2747	AMEX	MGK	Fri, Nov 16, 2018	115.28	116.48	114.99	116.11
2746	AMEX	MGK	Thu, Nov 15, 2018	114.49	116.65	113.50	116.34
2745	AMEX	MGK	Wed, Nov 14, 2018	116.84	117.20	114.38	115.01
2744	AMEX	MGK	Tue, Nov 13, 2018	116.32	117.41	115.46	115.78
2743	AMEX	MGK	Mon, Nov 12, 2018	118.52	118.52	115.87	116.01
2742	AMEX	MGK	Fri, Nov 9, 2018	119.98	119.98	118.40	119.30
2741	AMEX	MGK	Thu, Nov 8, 2018	120.75	121.01	120.19	120.73
2740	AMEX	MGK	Wed, Nov 7, 2018	119.03	121.16	119.00	121.12
2739	AMEX	MGK	Tue, Nov 6, 2018	116.95	118.08	116.95	117.86
2738	AMEX	MGK	Mon, Nov 5, 2018	117.08	117.18	115.93	116.97
2737	AMEX	MGK	Fri, Nov 2, 2018	118.53	118.99	116.20	117.08
2736	AMEX	MGK	Thu, Nov 1, 2018	117.34	118.63	116.54	118.55
2735	AMEX	MGK	Wed, Oct 31, 2018	116.76	118.05	116.74	116.94
2734	AMEX	MGK	Tue, Oct 30, 2018	112.75	115.06	112.48	114.98
2733	AMEX	MGK	Mon, Oct 29, 2018	116.71	117.16	111.26	113.22
2732	AMEX	MGK	Fri, Oct 26, 2018	115.17	117.00	113.60	115.19
2731	AMEX	MGK	Thu, Oct 25, 2018	116.08	118.69	115.55	118.01
2730	AMEX	MGK	Wed, Oct 24, 2018	119.24	119.41	114.84	114.92
2729	AMEX	MGK	Tue, Oct 23, 2018	117.56	119.76	116.65	119.24
2728	AMEX	MGK	Mon, Oct 22, 2018	120.14	120.50	119.17	119.74
2727	AMEX	MGK	Fri, Oct 19, 2018	120.46	121.40	119.40	119.76
2726	AMEX	MGK	Thu, Oct 18, 2018	121.84	121.84	119.30	119.93
2725	AMEX	MGK	Wed, Oct 17, 2018	122.75	122.75	121.21	122.32
2724	AMEX	MGK	Tue, Oct 16, 2018	120.52	122.66	120.39	122.47
2723	AMEX	MGK	Mon, Oct 15, 2018	120.40	120.60	119.42	119.51
2722	AMEX	MGK	Fri, Oct 12, 2018	120.75	121.05	118.75	120.68
2721	AMEX	MGK	Thu, Oct 11, 2018	119.45	120.79	116.95	117.94
2720	AMEX	MGK	Wed, Oct 10, 2018	124.70	124.70	119.91	120.03
2719	AMEX	MGK	Tue, Oct 9, 2018	124.59	125.76	124.59	125.01
2718	AMEX	MGK	Mon, Oct 8, 2018	124.88	125.57	123.55	124.86
2717	AMEX	MGK	Fri, Oct 5, 2018	126.48	126.86	124.42	125.33
2716	AMEX	MGK	Thu, Oct 4, 2018	128.04	128.04	125.70	126.52
2715	AMEX	MGK	Wed, Oct 3, 2018	128.94	129.11	128.25	128.40
2714	AMEX	MGK	Tue, Oct 2, 2018	128.63	129.01	128.17	128.40
2713	AMEX	MGK	Mon, Oct 1, 2018	128.94	129.38	128.43	128.70
2712	AMEX	MGK	Fri, Sep 28, 2018	127.99	128.52	127.92	128.17
2711	AMEX	MGK	Thu, Sep 27, 2018	128.17	129.05	127.80	128.23
2710	AMEX	MGK	Wed, Sep 26, 2018	127.83	128.75	127.59	127.75
2709	AMEX	MGK	Tue, Sep 25, 2018	127.61	127.91	127.39	127.79
2708	AMEX	MGK	Mon, Sep 24, 2018	126.88	127.45	126.41	127.40
2707	AMEX	MGK	Fri, Sep 21, 2018	128.30	128.30	127.32	127.37
2706	AMEX	MGK	Thu, Sep 20, 2018	127.38	127.95	127.19	127.76
2705	AMEX	MGK	Wed, Sep 19, 2018	126.76	127.02	126.19	126.71
2704	AMEX	MGK	Tue, Sep 18, 2018	125.94	127.08	125.94	126.62
2703	AMEX	MGK	Mon, Sep 17, 2018	126.97	126.99	125.59	125.74
2702	AMEX	MGK	Fri, Sep 14, 2018	127.46	127.48	126.66	127.13
2701	AMEX	MGK	Thu, Sep 13, 2018	126.98	127.50	126.90	127.31
2700	AMEX	MGK	Wed, Sep 12, 2018	126.39	126.68	125.75	126.41
2699	AMEX	MGK	Tue, Sep 11, 2018	125.42	126.63	125.20	126.51
2698	AMEX	MGK	Mon, Sep 10, 2018	126.21	126.21	125.50	125.69
2697	AMEX	MGK	Fri, Sep 7, 2018	125.13	126.32	125.13	125.54
2696	AMEX	MGK	Thu, Sep 6, 2018	126.46	126.46	125.12	125.73
2695	AMEX	MGK	Wed, Sep 5, 2018	127.34	127.34	126.00	126.42
2694	AMEX	MGK	Tue, Sep 4, 2018	127.64	127.70	127.00	127.54
2693	AMEX	MGK	Fri, Aug 31, 2018	127.54	128.09	127.45	127.81
2692	AMEX	MGK	Thu, Aug 30, 2018	127.72	128.32	127.31	127.66
2691	AMEX	MGK	Wed, Aug 29, 2018	127.01	128.07	127.01	128.02
2690	AMEX	MGK	Tue, Aug 28, 2018	127.00	127.04	126.58	126.77
2689	AMEX	MGK	Mon, Aug 27, 2018	126.34	126.72	126.13	126.71
2688	AMEX	MGK	Fri, Aug 24, 2018	125.00	125.69	125.00	125.65
2687	AMEX	MGK	Thu, Aug 23, 2018	124.64	125.36	124.54	124.68
2686	AMEX	MGK	Wed, Aug 22, 2018	124.32	125.04	124.30	124.83
2685	AMEX	MGK	Tue, Aug 21, 2018	124.49	125.06	124.47	124.56
2684	AMEX	MGK	Mon, Aug 20, 2018	124.25	124.37	123.82	124.18
2683	AMEX	MGK	Fri, Aug 17, 2018	123.64	124.21	123.21	124.01
2682	AMEX	MGK	Thu, Aug 16, 2018	124.09	124.49	123.75	123.95
2681	AMEX	MGK	Wed, Aug 15, 2018	123.71	123.78	122.52	123.31
2680	AMEX	MGK	Tue, Aug 14, 2018	124.15	124.56	123.69	124.44
2679	AMEX	MGK	Mon, Aug 13, 2018	124.07	124.71	123.63	123.70
2678	AMEX	MGK	Fri, Aug 10, 2018	124.11	124.33	123.57	123.90
2677	AMEX	MGK	Thu, Aug 9, 2018	124.87	125.19	124.72	124.74
2676	AMEX	MGK	Wed, Aug 8, 2018	124.80	125.10	124.50	124.87
2675	AMEX	MGK	Tue, Aug 7, 2018	124.95	125.11	124.70	124.86
2674	AMEX	MGK	Mon, Aug 6, 2018	123.87	124.48	123.70	124.48
2673	AMEX	MGK	Fri, Aug 3, 2018	123.70	123.87	123.29	123.87
2672	AMEX	MGK	Thu, Aug 2, 2018	121.98	123.66	121.75	123.55
2671	AMEX	MGK	Wed, Aug 1, 2018	122.67	122.98	122.01	122.50
2670	AMEX	MGK	Tue, Jul 31, 2018	121.71	122.59	121.57	122.07
2669	AMEX	MGK	Mon, Jul 30, 2018	122.85	122.87	120.94	121.36
2668	AMEX	MGK	Fri, Jul 27, 2018	124.69	124.69	122.21	122.80
2667	AMEX	MGK	Thu, Jul 26, 2018	124.11	124.33	123.72	123.99
2666	AMEX	MGK	Wed, Jul 25, 2018	124.04	125.59	124.04	125.52
2665	AMEX	MGK	Tue, Jul 24, 2018	124.43	124.79	123.58	124.08
2664	AMEX	MGK	Mon, Jul 23, 2018	123.14	123.38	122.56	123.35
2663	AMEX	MGK	Fri, Jul 20, 2018	123.41	123.80	123.24	123.31
2662	AMEX	MGK	Thu, Jul 19, 2018	123.50	123.78	123.35	123.45
2661	AMEX	MGK	Wed, Jul 18, 2018	123.90	123.98	123.44	123.86
2660	AMEX	MGK	Tue, Jul 17, 2018	122.42	124.03	122.36	123.89
2659	AMEX	MGK	Mon, Jul 16, 2018	123.61	123.61	122.98	123.16
2658	AMEX	MGK	Fri, Jul 13, 2018	123.38	123.57	122.95	123.45
2657	AMEX	MGK	Thu, Jul 12, 2018	122.36	123.28	122.23	123.25
2656	AMEX	MGK	Wed, Jul 11, 2018	121.56	122.27	121.56	121.84
2655	AMEX	MGK	Tue, Jul 10, 2018	122.43	122.62	122.14	122.48
2654	AMEX	MGK	Mon, Jul 9, 2018	121.72	122.18	121.40	122.18
2653	AMEX	MGK	Fri, Jul 6, 2018	119.89	121.21	119.71	121.09
2652	AMEX	MGK	Thu, Jul 5, 2018	119.26	119.76	118.64	119.71
2651	AMEX	MGK	Tue, Jul 3, 2018	119.90	119.90	118.41	118.53
2650	AMEX	MGK	Mon, Jul 2, 2018	118.12	119.54	118.00	119.50
2649	AMEX	MGK	Fri, Jun 29, 2018	119.45	120.00	118.96	118.97
2648	AMEX	MGK	Thu, Jun 28, 2018	117.82	119.15	117.66	118.84
2647	AMEX	MGK	Wed, Jun 27, 2018	120.00	120.50	118.23	117.80
2646	AMEX	MGK	Tue, Jun 26, 2018	119.20	120.03	119.02	119.48
2645	AMEX	MGK	Mon, Jun 25, 2018	120.37	120.54	117.99	118.89
2644	AMEX	MGK	Fri, Jun 22, 2018	121.87	121.87	121.12	121.21
2643	AMEX	MGK	Thu, Jun 21, 2018	122.23	122.23	120.96	121.22
2642	AMEX	MGK	Wed, Jun 20, 2018	122.03	122.49	121.97	122.08
2641	AMEX	MGK	Tue, Jun 19, 2018	121.01	121.64	120.54	121.59
2640	AMEX	MGK	Mon, Jun 18, 2018	121.53	122.33	121.37	122.29
2639	AMEX	MGK	Fri, Jun 15, 2018	122.15	122.44	121.79	122.41
2638	AMEX	MGK	Thu, Jun 14, 2018	122.14	122.60	122.05	122.53
2637	AMEX	MGK	Wed, Jun 13, 2018	122.11	122.47	121.52	121.55
2636	AMEX	MGK	Tue, Jun 12, 2018	121.80	122.12	121.64	122.01
2635	AMEX	MGK	Mon, Jun 11, 2018	121.36	121.87	121.34	121.56
2634	AMEX	MGK	Fri, Jun 8, 2018	120.61	121.32	120.53	121.24
2633	AMEX	MGK	Thu, Jun 7, 2018	121.61	121.61	120.47	120.98
2632	AMEX	MGK	Wed, Jun 6, 2018	120.79	121.51	120.34	121.51
2631	AMEX	MGK	Tue, Jun 5, 2018	120.36	120.72	120.20	120.55
2630	AMEX	MGK	Mon, Jun 4, 2018	119.66	120.31	119.66	120.25
2629	AMEX	MGK	Fri, Jun 1, 2018	118.55	119.45	118.55	119.34
2628	AMEX	MGK	Thu, May 31, 2018	118.22	118.59	117.76	117.94
2627	AMEX	MGK	Wed, May 30, 2018	117.64	118.51	117.48	118.31
2626	AMEX	MGK	Tue, May 29, 2018	117.32	117.80	116.54	117.07
2625	AMEX	MGK	Fri, May 25, 2018	118.02	118.31	117.76	117.99
2624	AMEX	MGK	Thu, May 24, 2018	118.10	118.28	117.23	118.13
2623	AMEX	MGK	Wed, May 23, 2018	116.80	118.19	116.67	118.17
2622	AMEX	MGK	Tue, May 22, 2018	118.25	118.40	117.21	117.37
2621	AMEX	MGK	Mon, May 21, 2018	117.88	118.26	117.50	117.92
2620	AMEX	MGK	Fri, May 18, 2018	117.13	117.38	116.93	117.13
2619	AMEX	MGK	Thu, May 17, 2018	117.30	117.87	116.94	117.26
2618	AMEX	MGK	Wed, May 16, 2018	116.88	117.64	116.88	117.38
2617	AMEX	MGK	Tue, May 15, 2018	117.26	117.54	116.31	116.78
2616	AMEX	MGK	Mon, May 14, 2018	118.27	118.55	117.77	117.95
2615	AMEX	MGK	Fri, May 11, 2018	117.79	118.20	117.56	117.91
2614	AMEX	MGK	Thu, May 10, 2018	117.03	117.97	116.95	117.80
2613	AMEX	MGK	Wed, May 9, 2018	115.80	116.81	115.61	116.74
2612	AMEX	MGK	Tue, May 8, 2018	115.28	115.62	114.75	115.49
2611	AMEX	MGK	Mon, May 7, 2018	115.49	115.94	115.13	115.54
2610	AMEX	MGK	Fri, May 4, 2018	112.75	115.18	112.75	114.91
2609	AMEX	MGK	Thu, May 3, 2018	112.78	113.38	111.52	113.10
2608	AMEX	MGK	Wed, May 2, 2018	113.68	114.21	113.00	113.13
2607	AMEX	MGK	Tue, May 1, 2018	112.67	113.53	112.16	113.51
2606	AMEX	MGK	Mon, Apr 30, 2018	113.45	114.07	112.70	112.70
2605	AMEX	MGK	Fri, Apr 27, 2018	113.82	114.00	112.71	113.10
2604	AMEX	MGK	Thu, Apr 26, 2018	112.24	113.50	112.00	113.22
2603	AMEX	MGK	Wed, Apr 25, 2018	110.84	111.37	109.90	111.05
2602	AMEX	MGK	Tue, Apr 24, 2018	113.32	113.37	110.00	110.73
2601	AMEX	MGK	Mon, Apr 23, 2018	113.63	113.88	112.50	113.05
2600	AMEX	MGK	Fri, Apr 20, 2018	114.55	114.55	112.92	113.31
2599	AMEX	MGK	Thu, Apr 19, 2018	115.29	115.30	114.25	114.66
2598	AMEX	MGK	Wed, Apr 18, 2018	115.79	116.14	115.35	115.81
2597	AMEX	MGK	Tue, Apr 17, 2018	114.70	115.91	114.61	115.61
2596	AMEX	MGK	Mon, Apr 16, 2018	113.72	114.08	113.28	113.77
2595	AMEX	MGK	Fri, Apr 13, 2018	113.89	113.89	112.52	113.01
2594	AMEX	MGK	Thu, Apr 12, 2018	113.13	113.62	112.93	113.19
2593	AMEX	MGK	Wed, Apr 11, 2018	112.25	113.25	112.18	112.42
2592	AMEX	MGK	Tue, Apr 10, 2018	112.36	113.15	111.79	112.85
2591	AMEX	MGK	Mon, Apr 9, 2018	111.25	112.58	110.73	110.85
2590	AMEX	MGK	Fri, Apr 6, 2018	111.90	112.73	109.80	110.42
2589	AMEX	MGK	Thu, Apr 5, 2018	113.08	113.48	112.42	113.01
2588	AMEX	MGK	Wed, Apr 4, 2018	108.77	112.38	108.50	112.10
2587	AMEX	MGK	Tue, Apr 3, 2018	110.27	111.11	109.04	110.78
2586	AMEX	MGK	Mon, Apr 2, 2018	111.70	112.00	108.37	109.46
2585	AMEX	MGK	Thu, Mar 29, 2018	110.88	113.16	110.40	112.24
2584	AMEX	MGK	Wed, Mar 28, 2018	110.67	111.66	109.70	110.36
2583	AMEX	MGK	Tue, Mar 27, 2018	114.18	114.48	110.26	111.00
2582	AMEX	MGK	Mon, Mar 26, 2018	112.51	113.89	110.84	113.80
2581	AMEX	MGK	Fri, Mar 23, 2018	113.33	113.71	110.67	110.76
2580	AMEX	MGK	Thu, Mar 22, 2018	114.99	115.30	113.13	113.13
2579	AMEX	MGK	Wed, Mar 21, 2018	116.86	117.62	116.20	116.24
2578	AMEX	MGK	Tue, Mar 20, 2018	116.47	117.13	116.34	116.94
2577	AMEX	MGK	Mon, Mar 19, 2018	117.69	117.69	115.53	116.41
2576	AMEX	MGK	Fri, Mar 16, 2018	118.79	118.98	118.45	118.45
2575	AMEX	MGK	Thu, Mar 15, 2018	118.98	119.30	118.25	118.61
2574	AMEX	MGK	Wed, Mar 14, 2018	119.53	119.56	118.40	118.75
2573	AMEX	MGK	Tue, Mar 13, 2018	120.60	120.85	118.82	119.12
2572	AMEX	MGK	Mon, Mar 12, 2018	120.07	120.45	119.79	119.93
2571	AMEX	MGK	Fri, Mar 9, 2018	118.44	119.81	118.31	119.81
2570	AMEX	MGK	Thu, Mar 8, 2018	117.31	117.76	117.11	117.75
2569	AMEX	MGK	Wed, Mar 7, 2018	115.67	117.11	115.66	116.94
2568	AMEX	MGK	Tue, Mar 6, 2018	117.00	117.00	116.16	116.83
2567	AMEX	MGK	Mon, Mar 5, 2018	114.49	116.64	114.38	116.42
2566	AMEX	MGK	Fri, Mar 2, 2018	113.34	115.35	112.90	115.07
2565	AMEX	MGK	Thu, Mar 1, 2018	116.30	116.77	113.59	114.50
2564	AMEX	MGK	Wed, Feb 28, 2018	117.70	118.05	116.17	116.17
2563	AMEX	MGK	Tue, Feb 27, 2018	118.91	119.05	117.22	117.23
2562	AMEX	MGK	Mon, Feb 26, 2018	118.10	118.96	117.91	118.96
2561	AMEX	MGK	Fri, Feb 23, 2018	116.22	117.58	116.05	117.58
2560	AMEX	MGK	Thu, Feb 22, 2018	115.91	116.52	115.30	115.61
2559	AMEX	MGK	Wed, Feb 21, 2018	116.15	117.37	115.39	115.40
2558	AMEX	MGK	Tue, Feb 20, 2018	115.84	116.87	115.40	115.80
2557	AMEX	MGK	Fri, Feb 16, 2018	116.04	117.13	115.98	116.22
2556	AMEX	MGK	Thu, Feb 15, 2018	115.50	116.32	114.28	116.32
2555	AMEX	MGK	Wed, Feb 14, 2018	112.25	114.69	112.25	114.52
2554	AMEX	MGK	Tue, Feb 13, 2018	112.02	113.12	111.90	112.84
2553	AMEX	MGK	Mon, Feb 12, 2018	111.85	113.21	110.96	112.55
2552	AMEX	MGK	Fri, Feb 9, 2018	110.42	111.54	106.90	110.73
2551	AMEX	MGK	Thu, Feb 8, 2018	113.83	113.88	109.10	109.10
2550	AMEX	MGK	Wed, Feb 7, 2018	114.44	115.69	113.65	113.65
2549	AMEX	MGK	Tue, Feb 6, 2018	109.81	114.69	109.50	114.49
2548	AMEX	MGK	Mon, Feb 5, 2018	115.51	117.00	111.78	112.05
2547	AMEX	MGK	Fri, Feb 2, 2018	118.31	118.62	116.52	116.52
2546	AMEX	MGK	Thu, Feb 1, 2018	119.00	119.75	118.61	118.92
2545	AMEX	MGK	Wed, Jan 31, 2018	119.88	120.14	119.00	119.52
2544	AMEX	MGK	Tue, Jan 30, 2018	119.18	119.67	118.70	119.15
2543	AMEX	MGK	Mon, Jan 29, 2018	120.79	120.94	120.08	120.21
2542	AMEX	MGK	Fri, Jan 26, 2018	120.11	121.09	119.86	121.09
2541	AMEX	MGK	Thu, Jan 25, 2018	120.27	120.45	119.25	119.58
2540	AMEX	MGK	Wed, Jan 24, 2018	120.39	120.50	119.10	119.71
2539	AMEX	MGK	Tue, Jan 23, 2018	119.62	120.24	119.62	120.13
2538	AMEX	MGK	Mon, Jan 22, 2018	118.39	119.44	118.33	119.44
2537	AMEX	MGK	Fri, Jan 19, 2018	118.18	118.43	117.86	118.43
2536	AMEX	MGK	Thu, Jan 18, 2018	117.87	118.05	117.43	117.78
2535	AMEX	MGK	Wed, Jan 17, 2018	117.21	117.99	116.70	117.89
2534	AMEX	MGK	Tue, Jan 16, 2018	117.72	118.02	116.32	116.65
2533	AMEX	MGK	Fri, Jan 12, 2018	116.28	117.03	116.17	116.97
2532	AMEX	MGK	Thu, Jan 11, 2018	115.73	116.27	115.60	116.27
2531	AMEX	MGK	Wed, Jan 10, 2018	115.21	115.47	114.74	115.46
2530	AMEX	MGK	Tue, Jan 9, 2018	115.60	115.85	115.30	115.66
2529	AMEX	MGK	Mon, Jan 8, 2018	115.00	115.42	114.92	115.32
2528	AMEX	MGK	Fri, Jan 5, 2018	114.40	115.05	114.22	114.98
2527	AMEX	MGK	Thu, Jan 4, 2018	114.14	114.24	113.89	113.97
2526	AMEX	MGK	Wed, Jan 3, 2018	112.91	113.73	112.84	113.69
2525	AMEX	MGK	Tue, Jan 2, 2018	111.85	112.67	111.65	112.67
2524	AMEX	MGK	Fri, Dec 29, 2017	111.99	111.99	111.27	111.33
2523	AMEX	MGK	Thu, Dec 28, 2017	111.94	111.94	111.66	111.79
2522	AMEX	MGK	Wed, Dec 27, 2017	111.64	111.82	111.52	111.70
2521	AMEX	MGK	Tue, Dec 26, 2017	111.50	111.76	111.21	111.57
2520	AMEX	MGK	Fri, Dec 22, 2017	112.31	112.31	112.03	111.82
2519	AMEX	MGK	Thu, Dec 21, 2017	112.47	112.76	112.28	112.36
2518	AMEX	MGK	Wed, Dec 20, 2017	112.89	112.89	112.15	112.26
2517	AMEX	MGK	Tue, Dec 19, 2017	112.98	112.98	112.38	112.52
2516	AMEX	MGK	Mon, Dec 18, 2017	112.92	113.10	112.80	112.98
2515	AMEX	MGK	Fri, Dec 15, 2017	111.80	112.37	111.73	112.28
2514	AMEX	MGK	Thu, Dec 14, 2017	111.57	111.82	111.27	111.27
2513	AMEX	MGK	Wed, Dec 13, 2017	111.41	111.73	111.34	111.44
2512	AMEX	MGK	Tue, Dec 12, 2017	111.36	111.53	111.11	111.24
2511	AMEX	MGK	Mon, Dec 11, 2017	110.70	111.21	110.65	111.18
2510	AMEX	MGK	Fri, Dec 8, 2017	110.73	110.85	110.48	110.64
2509	AMEX	MGK	Thu, Dec 7, 2017	109.83	110.36	109.83	110.24
2508	AMEX	MGK	Wed, Dec 6, 2017	109.18	109.93	109.15	109.79
2507	AMEX	MGK	Tue, Dec 5, 2017	109.63	110.41	109.30	109.49
2506	AMEX	MGK	Mon, Dec 4, 2017	111.02	111.21	109.59	109.59
2505	AMEX	MGK	Fri, Dec 1, 2017	110.23	110.67	108.79	110.23
2504	AMEX	MGK	Thu, Nov 30, 2017	110.00	110.77	109.78	110.58
2503	AMEX	MGK	Wed, Nov 29, 2017	110.67	110.67	109.03	109.54
2502	AMEX	MGK	Tue, Nov 28, 2017	110.48	110.70	110.07	110.68
2501	AMEX	MGK	Mon, Nov 27, 2017	110.40	110.41	110.03	110.23
2500	AMEX	MGK	Fri, Nov 24, 2017	110.06	110.28	110.06	110.24
2499	AMEX	MGK	Wed, Nov 22, 2017	110.03	110.03	109.74	109.85
2498	AMEX	MGK	Tue, Nov 21, 2017	109.20	109.94	109.20	109.86
2497	AMEX	MGK	Mon, Nov 20, 2017	108.89	108.98	108.75	108.79
2496	AMEX	MGK	Fri, Nov 17, 2017	109.10	109.10	108.71	108.79
2495	AMEX	MGK	Thu, Nov 16, 2017	108.65	109.38	108.65	109.21
2494	AMEX	MGK	Wed, Nov 15, 2017	108.29	108.51	107.91	108.14
2493	AMEX	MGK	Tue, Nov 14, 2017	108.72	108.92	108.32	108.78
2492	AMEX	MGK	Mon, Nov 13, 2017	108.56	109.23	108.56	109.07
2491	AMEX	MGK	Fri, Nov 10, 2017	108.70	109.00	108.63	108.92
2490	AMEX	MGK	Thu, Nov 9, 2017	108.76	108.97	108.08	108.92
2489	AMEX	MGK	Wed, Nov 8, 2017	108.95	109.35	108.83	109.29
2488	AMEX	MGK	Tue, Nov 7, 2017	108.82	109.02	108.65	108.94
2487	AMEX	MGK	Mon, Nov 6, 2017	108.47	108.92	108.45	108.78
2486	AMEX	MGK	Fri, Nov 3, 2017	108.10	108.51	107.80	108.46
2485	AMEX	MGK	Thu, Nov 2, 2017	107.96	107.96	107.36	107.73
2484	AMEX	MGK	Wed, Nov 1, 2017	108.35	108.35	107.73	108.00
2483	AMEX	MGK	Tue, Oct 31, 2017	107.87	108.03	107.67	107.89
2482	AMEX	MGK	Mon, Oct 30, 2017	107.55	107.83	107.35	107.65
2481	AMEX	MGK	Fri, Oct 27, 2017	106.64	107.62	106.59	107.57
2480	AMEX	MGK	Thu, Oct 26, 2017	106.07	106.24	105.90	105.94
2479	AMEX	MGK	Wed, Oct 25, 2017	106.31	106.44	105.43	106.06
2478	AMEX	MGK	Tue, Oct 24, 2017	106.40	106.44	106.09	106.32
2477	AMEX	MGK	Mon, Oct 23, 2017	106.96	106.96	106.09	106.12
2476	AMEX	MGK	Fri, Oct 20, 2017	106.92	106.92	106.63	106.72
2475	AMEX	MGK	Thu, Oct 19, 2017	106.31	106.52	105.94	106.52
2474	AMEX	MGK	Wed, Oct 18, 2017	107.01	107.06	106.70	106.78
2473	AMEX	MGK	Tue, Oct 17, 2017	106.83	106.89	106.70	106.86
2472	AMEX	MGK	Mon, Oct 16, 2017	106.94	106.99	106.66	106.86
2471	AMEX	MGK	Fri, Oct 13, 2017	106.88	106.91	106.68	106.75
2470	AMEX	MGK	Thu, Oct 12, 2017	106.50	106.75	106.36	106.52
2469	AMEX	MGK	Wed, Oct 11, 2017	106.24	106.61	106.19	106.61
2468	AMEX	MGK	Tue, Oct 10, 2017	106.37	106.37	105.80	106.17
2467	AMEX	MGK	Mon, Oct 9, 2017	106.17	106.27	105.89	105.96
2466	AMEX	MGK	Fri, Oct 6, 2017	105.77	106.07	105.75	106.07
2465	AMEX	MGK	Thu, Oct 5, 2017	105.51	106.06	105.50	106.03
2464	AMEX	MGK	Wed, Oct 4, 2017	105.05	105.39	105.02	105.23
2463	AMEX	MGK	Tue, Oct 3, 2017	104.99	105.16	104.89	105.14
2462	AMEX	MGK	Mon, Oct 2, 2017	104.99	105.14	104.61	104.91
2461	AMEX	MGK	Fri, Sep 29, 2017	104.31	104.74	104.21	104.72
2460	AMEX	MGK	Thu, Sep 28, 2017	104.00	104.26	103.94	104.18
2459	AMEX	MGK	Wed, Sep 27, 2017	103.93	104.30	103.56	104.08
2458	AMEX	MGK	Tue, Sep 26, 2017	104.11	104.31	103.74	103.56
2457	AMEX	MGK	Mon, Sep 25, 2017	104.23	104.26	103.50	103.78
2456	AMEX	MGK	Fri, Sep 22, 2017	104.30	104.53	104.25	104.44
2455	AMEX	MGK	Thu, Sep 21, 2017	104.86	104.86	104.38	104.49
2454	AMEX	MGK	Wed, Sep 20, 2017	105.05	105.18	104.34	104.96
2453	AMEX	MGK	Tue, Sep 19, 2017	105.16	105.17	104.88	105.06
2452	AMEX	MGK	Mon, Sep 18, 2017	105.27	105.39	104.79	105.03
2451	AMEX	MGK	Fri, Sep 15, 2017	105.06	105.27	104.89	105.08
2450	AMEX	MGK	Thu, Sep 14, 2017	105.01	105.17	104.80	105.05
2449	AMEX	MGK	Wed, Sep 13, 2017	105.08	105.23	104.99	105.23
2448	AMEX	MGK	Tue, Sep 12, 2017	105.29	105.29	104.92	105.22
2447	AMEX	MGK	Mon, Sep 11, 2017	104.71	105.05	104.71	105.00
2446	AMEX	MGK	Fri, Sep 8, 2017	104.26	104.40	104.00	104.07
2445	AMEX	MGK	Thu, Sep 7, 2017	104.23	104.46	104.09	104.42
2444	AMEX	MGK	Wed, Sep 6, 2017	103.98	104.15	103.55	103.98
2443	AMEX	MGK	Tue, Sep 5, 2017	103.97	104.20	103.03	103.66
2442	AMEX	MGK	Fri, Sep 1, 2017	104.32	104.41	104.03	104.21
2441	AMEX	MGK	Thu, Aug 31, 2017	103.61	104.20	103.53	104.06
2440	AMEX	MGK	Wed, Aug 30, 2017	102.66	103.42	102.58	103.33
2439	AMEX	MGK	Tue, Aug 29, 2017	101.64	102.68	101.29	102.53
2438	AMEX	MGK	Mon, Aug 28, 2017	102.26	102.40	102.06	102.25
2437	AMEX	MGK	Fri, Aug 25, 2017	102.35	102.56	101.96	101.98
2436	AMEX	MGK	Thu, Aug 24, 2017	102.45	102.58	101.72	101.93
2435	AMEX	MGK	Wed, Aug 23, 2017	102.21	102.44	102.10	102.26
2434	AMEX	MGK	Tue, Aug 22, 2017	101.86	102.79	101.86	102.73
2433	AMEX	MGK	Mon, Aug 21, 2017	101.35	101.63	100.95	101.49
2432	AMEX	MGK	Fri, Aug 18, 2017	101.53	101.97	101.11	101.39
2431	AMEX	MGK	Thu, Aug 17, 2017	102.99	103.06	101.54	101.54
2430	AMEX	MGK	Wed, Aug 16, 2017	103.18	103.53	103.00	103.24
2429	AMEX	MGK	Tue, Aug 15, 2017	103.15	103.18	102.69	102.96
2428	AMEX	MGK	Mon, Aug 14, 2017	102.50	103.00	102.50	102.89
2427	AMEX	MGK	Fri, Aug 11, 2017	101.41	102.03	101.39	101.76
2426	AMEX	MGK	Thu, Aug 10, 2017	102.62	102.77	101.32	101.37
2425	AMEX	MGK	Wed, Aug 9, 2017	102.55	103.05	102.45	103.02
2424	AMEX	MGK	Tue, Aug 8, 2017	103.34	103.76	102.87	103.07
2423	AMEX	MGK	Mon, Aug 7, 2017	103.07	103.33	102.97	103.33
2422	AMEX	MGK	Fri, Aug 4, 2017	103.02	103.09	102.60	102.87
2421	AMEX	MGK	Thu, Aug 3, 2017	103.15	103.15	102.68	102.80
2420	AMEX	MGK	Wed, Aug 2, 2017	103.29	103.35	102.55	103.12
2419	AMEX	MGK	Tue, Aug 1, 2017	103.03	103.05	102.75	102.91
2418	AMEX	MGK	Mon, Jul 31, 2017	103.24	103.31	102.62	102.71
2417	AMEX	MGK	Fri, Jul 28, 2017	102.84	103.13	102.57	103.02
2416	AMEX	MGK	Thu, Jul 27, 2017	104.13	104.13	102.50	103.32
2415	AMEX	MGK	Wed, Jul 26, 2017	103.55	103.73	103.45	103.59
2414	AMEX	MGK	Tue, Jul 25, 2017	103.49	103.49	103.19	103.24
2413	AMEX	MGK	Mon, Jul 24, 2017	103.33	103.50	103.05	103.40
2412	AMEX	MGK	Fri, Jul 21, 2017	102.96	103.27	102.94	103.24
2411	AMEX	MGK	Thu, Jul 20, 2017	103.44	103.44	102.92	103.21
2410	AMEX	MGK	Wed, Jul 19, 2017	102.89	103.22	102.83	103.19
2409	AMEX	MGK	Tue, Jul 18, 2017	102.04	102.60	101.98	102.60
2408	AMEX	MGK	Mon, Jul 17, 2017	102.34	102.47	102.11	102.19
2407	AMEX	MGK	Fri, Jul 14, 2017	101.83	102.32	101.77	102.20
2406	AMEX	MGK	Thu, Jul 13, 2017	101.52	101.76	101.39	101.60
2405	AMEX	MGK	Wed, Jul 12, 2017	101.09	101.57	101.07	101.41
2404	AMEX	MGK	Tue, Jul 11, 2017	100.36	100.63	99.89	100.51
2403	AMEX	MGK	Mon, Jul 10, 2017	100.15	100.59	99.95	100.42
2402	AMEX	MGK	Fri, Jul 7, 2017	99.67	100.10	99.51	100.03
2401	AMEX	MGK	Thu, Jul 6, 2017	99.67	99.67	99.11	99.24
2400	AMEX	MGK	Wed, Jul 5, 2017	99.88	100.21	99.51	100.03
2399	AMEX	MGK	Mon, Jul 3, 2017	100.42	100.56	99.63	99.63
2398	AMEX	MGK	Fri, Jun 30, 2017	100.45	100.46	100.00	100.06
2397	AMEX	MGK	Thu, Jun 29, 2017	101.13	101.13	99.28	99.90
2396	AMEX	MGK	Wed, Jun 28, 2017	100.53	101.31	100.27	101.26
2395	AMEX	MGK	Tue, Jun 27, 2017	101.22	101.24	100.20	100.24
2394	AMEX	MGK	Mon, Jun 26, 2017	102.02	102.02	101.23	101.33
2393	AMEX	MGK	Fri, Jun 23, 2017	101.38	101.70	101.11	101.57
2392	AMEX	MGK	Thu, Jun 22, 2017	101.81	102.00	101.57	101.35
2391	AMEX	MGK	Wed, Jun 21, 2017	101.51	101.73	101.32	101.73
2390	AMEX	MGK	Tue, Jun 20, 2017	101.81	101.83	101.21	101.24
2389	AMEX	MGK	Mon, Jun 19, 2017	101.35	101.86	101.16	101.82
2388	AMEX	MGK	Fri, Jun 16, 2017	100.84	100.84	100.23	100.69
2387	AMEX	MGK	Thu, Jun 15, 2017	100.23	100.79	99.90	100.72
2386	AMEX	MGK	Wed, Jun 14, 2017	101.34	101.47	100.50	100.97
2385	AMEX	MGK	Tue, Jun 13, 2017	100.85	101.13	100.55	101.07
2384	AMEX	MGK	Mon, Jun 12, 2017	100.32	100.46	99.65	100.37
2383	AMEX	MGK	Fri, Jun 9, 2017	102.17	102.24	99.84	100.73
2382	AMEX	MGK	Thu, Jun 8, 2017	102.25	102.25	101.67	101.96
2381	AMEX	MGK	Wed, Jun 7, 2017	101.91	102.11	101.69	102.05
2380	AMEX	MGK	Tue, Jun 6, 2017	101.96	102.16	101.68	101.78
2379	AMEX	MGK	Mon, Jun 5, 2017	102.28	102.28	102.01	102.14
2378	AMEX	MGK	Fri, Jun 2, 2017	101.76	102.29	101.63	102.25
2377	AMEX	MGK	Thu, Jun 1, 2017	101.18	101.55	100.87	101.55
2376	AMEX	MGK	Wed, May 31, 2017	101.07	101.14	100.56	100.94
2375	AMEX	MGK	Tue, May 30, 2017	100.78	100.94	100.72	100.87
2374	AMEX	MGK	Fri, May 26, 2017	100.78	100.85	100.63	100.83
2373	AMEX	MGK	Thu, May 25, 2017	100.30	100.91	100.20	100.76
2372	AMEX	MGK	Wed, May 24, 2017	99.66	100.05	99.54	100.01
2371	AMEX	MGK	Tue, May 23, 2017	99.70	99.70	99.44	99.52
2370	AMEX	MGK	Mon, May 22, 2017	99.09	99.50	99.08	99.44
2369	AMEX	MGK	Fri, May 19, 2017	98.63	99.14	98.60	98.79
2368	AMEX	MGK	Thu, May 18, 2017	97.75	98.69	97.75	98.34
2367	AMEX	MGK	Wed, May 17, 2017	98.87	99.02	97.75	97.79
2366	AMEX	MGK	Tue, May 16, 2017	99.76	99.77	99.41	99.57
2365	AMEX	MGK	Mon, May 15, 2017	99.30	99.62	99.23	99.52
2364	AMEX	MGK	Fri, May 12, 2017	99.05	99.20	98.98	99.16
2363	AMEX	MGK	Thu, May 11, 2017	98.85	99.00	98.43	98.98
2362	AMEX	MGK	Wed, May 10, 2017	99.04	99.04	98.74	99.02
2361	AMEX	MGK	Tue, May 9, 2017	99.17	99.27	98.92	99.09
2360	AMEX	MGK	Mon, May 8, 2017	98.86	98.93	98.61	98.93
2359	AMEX	MGK	Fri, May 5, 2017	98.66	98.82	98.39	98.82
2358	AMEX	MGK	Thu, May 4, 2017	98.25	98.44	98.01	98.43
2357	AMEX	MGK	Wed, May 3, 2017	98.44	98.46	98.02	98.27
2356	AMEX	MGK	Tue, May 2, 2017	98.58	98.69	98.42	98.67
2355	AMEX	MGK	Mon, May 1, 2017	98.27	98.67	98.24	98.46
2354	AMEX	MGK	Fri, Apr 28, 2017	98.29	98.29	97.90	98.02
2353	AMEX	MGK	Thu, Apr 27, 2017	97.67	97.97	97.63	97.88
2352	AMEX	MGK	Wed, Apr 26, 2017	97.60	97.81	97.46	97.47
2351	AMEX	MGK	Tue, Apr 25, 2017	97.15	97.73	97.12	97.56
2350	AMEX	MGK	Mon, Apr 24, 2017	96.87	96.90	96.65	96.83
2349	AMEX	MGK	Fri, Apr 21, 2017	96.13	96.16	95.74	95.93
2348	AMEX	MGK	Thu, Apr 20, 2017	95.72	96.29	95.60	96.15
2347	AMEX	MGK	Wed, Apr 19, 2017	95.83	95.99	95.37	95.48
2346	AMEX	MGK	Tue, Apr 18, 2017	95.38	95.69	95.23	95.50
2345	AMEX	MGK	Mon, Apr 17, 2017	94.98	95.60	94.98	95.60
2344	AMEX	MGK	Thu, Apr 13, 2017	95.06	95.39	94.74	94.74
2343	AMEX	MGK	Wed, Apr 12, 2017	95.38	95.46	95.06	95.18
2342	AMEX	MGK	Tue, Apr 11, 2017	95.59	95.74	94.90	95.46
2341	AMEX	MGK	Mon, Apr 10, 2017	95.70	95.99	95.47	95.64
2340	AMEX	MGK	Fri, Apr 7, 2017	95.55	95.81	95.38	95.59
2339	AMEX	MGK	Thu, Apr 6, 2017	95.61	95.78	95.41	95.55
2338	AMEX	MGK	Wed, Apr 5, 2017	95.92	96.44	95.40	95.48
2337	AMEX	MGK	Tue, Apr 4, 2017	95.50	95.71	95.39	95.69
2336	AMEX	MGK	Mon, Apr 3, 2017	95.79	95.94	95.15	95.67
2335	AMEX	MGK	Fri, Mar 31, 2017	95.65	95.93	95.65	95.71
2334	AMEX	MGK	Thu, Mar 30, 2017	95.72	95.91	95.58	95.77
2333	AMEX	MGK	Wed, Mar 29, 2017	95.42	95.80	95.30	95.73
2332	AMEX	MGK	Tue, Mar 28, 2017	95.07	95.86	94.94	95.43
2331	AMEX	MGK	Mon, Mar 27, 2017	94.32	95.20	94.12	95.06
2330	AMEX	MGK	Fri, Mar 24, 2017	95.24	95.40	94.74	95.04
2329	AMEX	MGK	Thu, Mar 23, 2017	95.05	95.40	94.89	95.01
2328	AMEX	MGK	Wed, Mar 22, 2017	94.82	95.25	94.70	95.20
2327	AMEX	MGK	Tue, Mar 21, 2017	96.20	96.33	94.77	94.89
2326	AMEX	MGK	Mon, Mar 20, 2017	95.95	96.12	95.66	95.90
2325	AMEX	MGK	Fri, Mar 17, 2017	96.21	96.21	95.89	95.89
2324	AMEX	MGK	Thu, Mar 16, 2017	96.20	96.20	95.77	95.95
2323	AMEX	MGK	Wed, Mar 15, 2017	95.47	96.27	95.40	96.07
2322	AMEX	MGK	Tue, Mar 14, 2017	95.36	95.43	95.05	95.28
2321	AMEX	MGK	Mon, Mar 13, 2017	95.33	95.55	95.29	95.51
2320	AMEX	MGK	Fri, Mar 10, 2017	95.59	95.61	95.00	95.35
2319	AMEX	MGK	Thu, Mar 9, 2017	94.93	95.13	94.62	95.06
2318	AMEX	MGK	Wed, Mar 8, 2017	95.14	95.28	94.91	94.97
2317	AMEX	MGK	Tue, Mar 7, 2017	95.03	95.30	94.95	95.06
2316	AMEX	MGK	Mon, Mar 6, 2017	95.13	95.35	94.91	95.26
2315	AMEX	MGK	Fri, Mar 3, 2017	95.28	95.48	95.08	95.43
2314	AMEX	MGK	Thu, Mar 2, 2017	95.78	95.80	95.33	95.38
2313	AMEX	MGK	Wed, Mar 1, 2017	95.31	95.93	95.16	95.80
2312	AMEX	MGK	Tue, Feb 28, 2017	94.66	94.76	94.40	94.53
2311	AMEX	MGK	Mon, Feb 27, 2017	94.57	94.80	94.35	94.76
2310	AMEX	MGK	Fri, Feb 24, 2017	93.93	94.58	93.93	94.58
2309	AMEX	MGK	Thu, Feb 23, 2017	94.63	94.64	94.04	94.34
2308	AMEX	MGK	Wed, Feb 22, 2017	94.36	94.55	94.21	94.46
2307	AMEX	MGK	Tue, Feb 21, 2017	94.25	94.54	94.15	94.48
2306	AMEX	MGK	Fri, Feb 17, 2017	93.49	93.96	93.45	93.96
2305	AMEX	MGK	Thu, Feb 16, 2017	93.75	93.80	93.32	93.65
2304	AMEX	MGK	Wed, Feb 15, 2017	93.18	93.81	93.16	93.74
2303	AMEX	MGK	Tue, Feb 14, 2017	92.82	93.19	92.63	93.18
2302	AMEX	MGK	Mon, Feb 13, 2017	92.75	92.98	92.66	92.87
2301	AMEX	MGK	Fri, Feb 10, 2017	92.31	92.53	92.25	92.45
2300	AMEX	MGK	Thu, Feb 9, 2017	91.78	92.24	91.75	92.11
2299	AMEX	MGK	Wed, Feb 8, 2017	91.37	91.77	91.22	91.68
2298	AMEX	MGK	Tue, Feb 7, 2017	91.36	91.64	91.35	91.44
2297	AMEX	MGK	Mon, Feb 6, 2017	91.14	91.24	91.02	91.16
2296	AMEX	MGK	Fri, Feb 3, 2017	91.03	91.37	91.03	91.28
2295	AMEX	MGK	Thu, Feb 2, 2017	90.68	91.05	90.46	90.79
2294	AMEX	MGK	Wed, Feb 1, 2017	90.77	90.84	90.33	90.74
2293	AMEX	MGK	Tue, Jan 31, 2017	89.94	90.27	89.83	90.27
2292	AMEX	MGK	Mon, Jan 30, 2017	90.46	90.46	89.80	90.28
2291	AMEX	MGK	Fri, Jan 27, 2017	90.96	90.96	90.64	90.83
2290	AMEX	MGK	Thu, Jan 26, 2017	91.04	91.16	90.89	90.97
2289	AMEX	MGK	Wed, Jan 25, 2017	90.61	91.01	90.55	91.01
2288	AMEX	MGK	Tue, Jan 24, 2017	89.91	90.31	89.69	90.22
2287	AMEX	MGK	Mon, Jan 23, 2017	89.57	89.83	89.32	89.75
2286	AMEX	MGK	Fri, Jan 20, 2017	89.97	90.00	89.53	89.75
2285	AMEX	MGK	Thu, Jan 19, 2017	89.91	89.99	89.46	89.59
2284	AMEX	MGK	Wed, Jan 18, 2017	89.71	89.86	89.60	89.86
2283	AMEX	MGK	Tue, Jan 17, 2017	89.36	89.71	89.31	89.60
2282	AMEX	MGK	Fri, Jan 13, 2017	89.48	89.72	89.47	89.61
2281	AMEX	MGK	Thu, Jan 12, 2017	89.16	89.44	88.75	89.37
2280	AMEX	MGK	Wed, Jan 11, 2017	89.34	89.52	88.95	89.44
2279	AMEX	MGK	Tue, Jan 10, 2017	89.45	89.65	89.20	89.40
2278	AMEX	MGK	Mon, Jan 9, 2017	89.37	89.54	89.27	89.45
2277	AMEX	MGK	Fri, Jan 6, 2017	88.78	89.54	88.63	89.33
2276	AMEX	MGK	Thu, Jan 5, 2017	88.32	88.71	88.32	88.70
2275	AMEX	MGK	Wed, Jan 4, 2017	87.92	88.47	87.92	88.40
2274	AMEX	MGK	Tue, Jan 3, 2017	87.56	88.07	87.33	87.76
2273	AMEX	MGK	Fri, Dec 30, 2016	87.73	87.73	86.83	87.11
2272	AMEX	MGK	Thu, Dec 29, 2016	87.61	87.74	87.46	87.66
2271	AMEX	MGK	Wed, Dec 28, 2016	88.44	88.44	87.60	87.63
2270	AMEX	MGK	Tue, Dec 27, 2016	88.10	88.56	88.07	88.29
2269	AMEX	MGK	Fri, Dec 23, 2016	87.78	87.97	87.78	87.97
2268	AMEX	MGK	Thu, Dec 22, 2016	88.00	88.00	87.60	87.86
2267	AMEX	MGK	Wed, Dec 21, 2016	88.23	88.28	88.06	88.08
2266	AMEX	MGK	Tue, Dec 20, 2016	88.20	88.31	88.10	88.28
2265	AMEX	MGK	Mon, Dec 19, 2016	88.27	88.75	88.24	87.89
2264	AMEX	MGK	Fri, Dec 16, 2016	88.65	88.65	88.09	88.23
2263	AMEX	MGK	Thu, Dec 15, 2016	88.29	88.85	88.21	88.41
2262	AMEX	MGK	Wed, Dec 14, 2016	88.70	88.90	88.12	88.30
2261	AMEX	MGK	Tue, Dec 13, 2016	88.31	89.01	88.22	88.72
2260	AMEX	MGK	Mon, Dec 12, 2016	88.03	88.09	87.77	87.93
2259	AMEX	MGK	Fri, Dec 9, 2016	87.79	88.17	87.79	88.15
2258	AMEX	MGK	Thu, Dec 8, 2016	87.31	87.65	87.29	87.54
2257	AMEX	MGK	Wed, Dec 7, 2016	86.17	87.38	86.03	87.37
2256	AMEX	MGK	Tue, Dec 6, 2016	86.22	86.32	86.05	86.32
2255	AMEX	MGK	Mon, Dec 5, 2016	85.92	86.26	85.75	86.11
2254	AMEX	MGK	Fri, Dec 2, 2016	85.34	85.80	85.32	85.52
2253	AMEX	MGK	Thu, Dec 1, 2016	86.44	86.44	85.27	85.45
2252	AMEX	MGK	Wed, Nov 30, 2016	87.24	87.24	86.37	86.37
2251	AMEX	MGK	Tue, Nov 29, 2016	86.76	87.29	86.76	87.06
2250	AMEX	MGK	Mon, Nov 28, 2016	87.05	87.19	86.76	86.79
2249	AMEX	MGK	Fri, Nov 25, 2016	87.03	87.16	86.97	87.16
2248	AMEX	MGK	Wed, Nov 23, 2016	86.80	86.92	86.56	86.92
2247	AMEX	MGK	Tue, Nov 22, 2016	86.98	87.04	86.64	86.97
2246	AMEX	MGK	Mon, Nov 21, 2016	86.42	86.92	86.42	86.91
2245	AMEX	MGK	Fri, Nov 18, 2016	86.51	86.59	86.10	86.16
2244	AMEX	MGK	Thu, Nov 17, 2016	85.86	86.38	85.76	86.37
2243	AMEX	MGK	Wed, Nov 16, 2016	85.21	85.85	85.21	85.81
2242	AMEX	MGK	Tue, Nov 15, 2016	85.18	85.60	85.09	85.53
2241	AMEX	MGK	Mon, Nov 14, 2016	85.73	85.74	84.54	84.85
2240	AMEX	MGK	Fri, Nov 11, 2016	85.60	85.74	85.23	85.63
2239	AMEX	MGK	Thu, Nov 10, 2016	86.78	86.90	85.08	85.81
2238	AMEX	MGK	Wed, Nov 9, 2016	85.00	86.60	85.00	86.45
2237	AMEX	MGK	Tue, Nov 8, 2016	85.47	86.36	85.38	86.09
2236	AMEX	MGK	Mon, Nov 7, 2016	84.88	85.60	84.86	85.60
2235	AMEX	MGK	Fri, Nov 4, 2016	83.72	84.25	83.68	83.72
2234	AMEX	MGK	Thu, Nov 3, 2016	84.30	84.38	83.69	83.79
2233	AMEX	MGK	Wed, Nov 2, 2016	84.62	84.93	84.16	84.27
2232	AMEX	MGK	Tue, Nov 1, 2016	85.64	85.66	84.34	84.89
2231	AMEX	MGK	Mon, Oct 31, 2016	85.79	85.85	85.51	85.54
2230	AMEX	MGK	Fri, Oct 28, 2016	85.84	86.32	85.50	85.65
2229	AMEX	MGK	Thu, Oct 27, 2016	86.74	86.77	85.95	86.07
2228	AMEX	MGK	Wed, Oct 26, 2016	86.35	86.59	86.13	86.37
2227	AMEX	MGK	Tue, Oct 25, 2016	87.30	87.30	86.79	86.82
2226	AMEX	MGK	Mon, Oct 24, 2016	87.26	87.46	87.25	87.41
2225	AMEX	MGK	Fri, Oct 21, 2016	86.35	86.84	86.25	86.82
2224	AMEX	MGK	Thu, Oct 20, 2016	86.50	86.75	86.30	86.61
2223	AMEX	MGK	Wed, Oct 19, 2016	86.51	86.74	86.43	86.61
2222	AMEX	MGK	Tue, Oct 18, 2016	86.54	86.68	86.28	86.38
2221	AMEX	MGK	Mon, Oct 17, 2016	86.18	86.18	85.74	85.76
2220	AMEX	MGK	Fri, Oct 14, 2016	86.55	86.66	86.12	86.12
2219	AMEX	MGK	Thu, Oct 13, 2016	85.81	86.38	85.45	86.12
2218	AMEX	MGK	Wed, Oct 12, 2016	86.32	86.61	86.18	86.36
2217	AMEX	MGK	Tue, Oct 11, 2016	87.10	87.10	85.89	86.20
2216	AMEX	MGK	Mon, Oct 10, 2016	87.23	87.48	87.23	87.29
2215	AMEX	MGK	Fri, Oct 7, 2016	87.29	87.29	86.57	86.89
2214	AMEX	MGK	Thu, Oct 6, 2016	87.05	87.31	86.84	87.16
2213	AMEX	MGK	Wed, Oct 5, 2016	87.16	87.30	87.02	87.12
2212	AMEX	MGK	Tue, Oct 4, 2016	87.43	87.53	86.70	86.91
2211	AMEX	MGK	Mon, Oct 3, 2016	87.37	87.40	86.97	87.29
2210	AMEX	MGK	Fri, Sep 30, 2016	87.19	87.75	87.09	87.48
2209	AMEX	MGK	Thu, Sep 29, 2016	87.48	87.67	86.69	86.89
2208	AMEX	MGK	Wed, Sep 28, 2016	87.43	87.65	87.12	87.62
2207	AMEX	MGK	Tue, Sep 27, 2016	86.84	87.40	86.52	87.39
2206	AMEX	MGK	Mon, Sep 26, 2016	87.10	87.18	86.70	86.83
2205	AMEX	MGK	Fri, Sep 23, 2016	87.81	87.88	87.46	87.47
2204	AMEX	MGK	Thu, Sep 22, 2016	87.87	88.18	87.84	88.07
2203	AMEX	MGK	Wed, Sep 21, 2016	86.84	87.44	86.36	87.39
2202	AMEX	MGK	Tue, Sep 20, 2016	86.65	86.79	86.44	86.52
2201	AMEX	MGK	Mon, Sep 19, 2016	87.03	87.25	86.49	86.29
2200	AMEX	MGK	Fri, Sep 16, 2016	86.80	86.83	86.45	86.74
2199	AMEX	MGK	Thu, Sep 15, 2016	86.10	87.16	86.02	87.00
2198	AMEX	MGK	Wed, Sep 14, 2016	85.87	86.56	85.86	86.09
2197	AMEX	MGK	Tue, Sep 13, 2016	86.42	86.55	85.57	85.80
2196	AMEX	MGK	Mon, Sep 12, 2016	85.09	86.94	85.01	86.83
2195	AMEX	MGK	Fri, Sep 9, 2016	87.01	87.02	85.40	85.40
2194	AMEX	MGK	Thu, Sep 8, 2016	87.86	87.86	87.47	87.66
2193	AMEX	MGK	Wed, Sep 7, 2016	88.00	88.11	87.76	88.10
2192	AMEX	MGK	Tue, Sep 6, 2016	87.75	88.03	87.56	88.03
2191	AMEX	MGK	Fri, Sep 2, 2016	87.66	87.82	87.33	87.57
2190	AMEX	MGK	Thu, Sep 1, 2016	87.24	87.29	86.80	87.28
2189	AMEX	MGK	Wed, Aug 31, 2016	87.20	87.22	86.85	87.16
2188	AMEX	MGK	Tue, Aug 30, 2016	87.52	87.65	87.09	87.29
2187	AMEX	MGK	Mon, Aug 29, 2016	87.38	87.77	87.38	87.65
2186	AMEX	MGK	Fri, Aug 26, 2016	87.45	88.02	86.95	87.32
2185	AMEX	MGK	Thu, Aug 25, 2016	87.39	87.68	87.23	87.38
2184	AMEX	MGK	Wed, Aug 24, 2016	88.16	88.16	87.32	87.51
2183	AMEX	MGK	Tue, Aug 23, 2016	88.24	88.43	88.16	88.16
2182	AMEX	MGK	Mon, Aug 22, 2016	87.90	88.15	87.78	88.02
2181	AMEX	MGK	Fri, Aug 19, 2016	87.94	88.04	87.71	88.01
2180	AMEX	MGK	Thu, Aug 18, 2016	88.06	88.18	87.95	88.09
2179	AMEX	MGK	Wed, Aug 17, 2016	87.89	88.10	87.51	88.03
2178	AMEX	MGK	Tue, Aug 16, 2016	88.21	88.23	87.94	87.95
2177	AMEX	MGK	Mon, Aug 15, 2016	88.25	88.55	88.25	88.41
2176	AMEX	MGK	Fri, Aug 12, 2016	88.09	88.23	87.97	88.12
2175	AMEX	MGK	Thu, Aug 11, 2016	88.01	88.31	87.97	88.22
2174	AMEX	MGK	Wed, Aug 10, 2016	88.00	88.02	87.66	87.84
2173	AMEX	MGK	Tue, Aug 9, 2016	87.75	88.16	87.75	87.94
2172	AMEX	MGK	Mon, Aug 8, 2016	87.97	87.97	87.58	87.74
2171	AMEX	MGK	Fri, Aug 5, 2016	87.64	87.99	87.50	87.88
2170	AMEX	MGK	Thu, Aug 4, 2016	87.31	87.51	87.08	87.46
2169	AMEX	MGK	Wed, Aug 3, 2016	87.01	87.30	86.96	87.30
2168	AMEX	MGK	Tue, Aug 2, 2016	87.57	87.61	86.69	87.08
2167	AMEX	MGK	Mon, Aug 1, 2016	87.39	87.87	87.37	87.67
2166	AMEX	MGK	Fri, Jul 29, 2016	87.28	87.60	87.09	87.40
2165	AMEX	MGK	Thu, Jul 28, 2016	86.99	87.31	86.79	87.17
2164	AMEX	MGK	Wed, Jul 27, 2016	86.98	87.04	86.49	86.88
2163	AMEX	MGK	Tue, Jul 26, 2016	86.55	86.84	86.19	86.59
2162	AMEX	MGK	Mon, Jul 25, 2016	86.82	86.89	86.45	86.68
2161	AMEX	MGK	Fri, Jul 22, 2016	86.60	86.90	86.43	86.87
2160	AMEX	MGK	Thu, Jul 21, 2016	86.93	86.97	86.34	86.55
2159	AMEX	MGK	Wed, Jul 20, 2016	86.65	87.00	86.52	86.94
2158	AMEX	MGK	Tue, Jul 19, 2016	86.34	86.53	86.25	86.47
2157	AMEX	MGK	Mon, Jul 18, 2016	86.36	86.71	86.27	86.61
2156	AMEX	MGK	Fri, Jul 15, 2016	86.61	86.61	86.12	86.24
2155	AMEX	MGK	Thu, Jul 14, 2016	86.40	86.53	86.15	86.40
2154	AMEX	MGK	Wed, Jul 13, 2016	86.20	86.34	85.76	85.86
2153	AMEX	MGK	Tue, Jul 12, 2016	85.99	86.20	85.84	86.05
2152	AMEX	MGK	Mon, Jul 11, 2016	85.49	85.89	85.41	85.59
2151	AMEX	MGK	Fri, Jul 8, 2016	84.56	85.35	84.50	85.28
2150	AMEX	MGK	Thu, Jul 7, 2016	83.99	84.24	83.72	84.06
2149	AMEX	MGK	Wed, Jul 6, 2016	83.31	83.98	83.02	83.95
2148	AMEX	MGK	Tue, Jul 5, 2016	83.41	83.57	83.14	83.47
2147	AMEX	MGK	Fri, Jul 1, 2016	83.44	84.12	83.44	83.84
2146	AMEX	MGK	Thu, Jun 30, 2016	82.76	83.46	82.57	83.46
2145	AMEX	MGK	Wed, Jun 29, 2016	81.97	82.77	81.96	82.60
2144	AMEX	MGK	Tue, Jun 28, 2016	80.74	81.36	80.55	81.36
2143	AMEX	MGK	Mon, Jun 27, 2016	80.49	80.52	79.42	79.79
2142	AMEX	MGK	Fri, Jun 24, 2016	81.16	82.52	80.91	81.10
2141	AMEX	MGK	Thu, Jun 23, 2016	83.77	84.05	83.46	84.05
2140	AMEX	MGK	Wed, Jun 22, 2016	83.42	83.66	83.04	83.10
2139	AMEX	MGK	Tue, Jun 21, 2016	83.59	83.59	83.07	83.26
2138	AMEX	MGK	Mon, Jun 20, 2016	84.13	84.13	83.49	83.18
2137	AMEX	MGK	Fri, Jun 17, 2016	83.58	83.58	82.75	83.00
2136	AMEX	MGK	Thu, Jun 16, 2016	83.01	83.66	82.53	83.59
2135	AMEX	MGK	Wed, Jun 15, 2016	83.90	83.96	83.36	83.48
2134	AMEX	MGK	Tue, Jun 14, 2016	83.35	83.71	83.05	83.56
2133	AMEX	MGK	Mon, Jun 13, 2016	83.92	84.31	83.53	83.56
2132	AMEX	MGK	Fri, Jun 10, 2016	84.23	84.31	83.83	84.08
2131	AMEX	MGK	Thu, Jun 9, 2016	84.60	84.97	84.60	84.89
2130	AMEX	MGK	Wed, Jun 8, 2016	84.80	85.05	84.68	84.99
2129	AMEX	MGK	Tue, Jun 7, 2016	84.78	84.99	84.67	84.71
2128	AMEX	MGK	Mon, Jun 6, 2016	84.72	84.87	84.44	84.75
2127	AMEX	MGK	Fri, Jun 3, 2016	84.68	84.68	83.95	84.50
2126	AMEX	MGK	Thu, Jun 2, 2016	84.28	84.62	83.95	84.62
2125	AMEX	MGK	Wed, Jun 1, 2016	84.00	84.50	83.98	84.42
2124	AMEX	MGK	Tue, May 31, 2016	84.48	84.61	84.02	84.30
2123	AMEX	MGK	Fri, May 27, 2016	84.07	84.45	84.07	84.45
2122	AMEX	MGK	Thu, May 26, 2016	84.05	84.20	83.90	84.11
2121	AMEX	MGK	Wed, May 25, 2016	83.86	84.11	83.73	83.97
2120	AMEX	MGK	Tue, May 24, 2016	82.74	83.65	82.74	83.57
2119	AMEX	MGK	Mon, May 23, 2016	82.40	82.63	82.27	82.33
2118	AMEX	MGK	Fri, May 20, 2016	81.97	82.64	81.96	82.40
2117	AMEX	MGK	Thu, May 19, 2016	81.74	81.88	81.26	81.72
2116	AMEX	MGK	Wed, May 18, 2016	81.98	82.68	81.63	82.18
2115	AMEX	MGK	Tue, May 17, 2016	82.93	83.07	81.93	82.16
2114	AMEX	MGK	Mon, May 16, 2016	82.33	83.29	82.33	83.08
2113	AMEX	MGK	Fri, May 13, 2016	82.64	82.89	82.09	82.20
2112	AMEX	MGK	Thu, May 12, 2016	83.29	83.29	82.26	82.77
2111	AMEX	MGK	Wed, May 11, 2016	83.52	83.62	82.84	82.85
2110	AMEX	MGK	Tue, May 10, 2016	83.18	83.83	83.16	83.83
2109	AMEX	MGK	Mon, May 9, 2016	82.49	83.03	82.49	82.80
2108	AMEX	MGK	Fri, May 6, 2016	81.80	82.48	81.72	82.44
2107	AMEX	MGK	Thu, May 5, 2016	82.38	82.47	81.97	82.13
2106	AMEX	MGK	Wed, May 4, 2016	82.13	82.41	81.96	82.13
2105	AMEX	MGK	Tue, May 3, 2016	82.70	82.87	82.24	82.49
2104	AMEX	MGK	Mon, May 2, 2016	82.67	83.23	82.57	83.20
2103	AMEX	MGK	Fri, Apr 29, 2016	82.76	82.80	81.86	82.50
2102	AMEX	MGK	Thu, Apr 28, 2016	83.29	83.88	82.58	82.74
2101	AMEX	MGK	Wed, Apr 27, 2016	83.20	83.55	82.87	83.37
2100	AMEX	MGK	Tue, Apr 26, 2016	83.94	84.11	83.51	83.75
2099	AMEX	MGK	Mon, Apr 25, 2016	83.61	83.85	83.45	83.85
2098	AMEX	MGK	Fri, Apr 22, 2016	83.81	84.11	83.42	83.95
2097	AMEX	MGK	Thu, Apr 21, 2016	84.48	84.64	84.06	84.22
2096	AMEX	MGK	Wed, Apr 20, 2016	84.50	84.79	84.26	84.48
2095	AMEX	MGK	Tue, Apr 19, 2016	84.74	84.77	84.11	84.47
2094	AMEX	MGK	Mon, Apr 18, 2016	84.04	84.66	83.96	84.64
2093	AMEX	MGK	Fri, Apr 15, 2016	84.29	84.31	84.00	84.17
2092	AMEX	MGK	Thu, Apr 14, 2016	84.33	84.56	84.17	84.29
2091	AMEX	MGK	Wed, Apr 13, 2016	84.05	84.29	83.87	84.29
2090	AMEX	MGK	Tue, Apr 12, 2016	82.87	83.68	82.62	83.53
2089	AMEX	MGK	Mon, Apr 11, 2016	83.46	83.66	82.77	82.79
2088	AMEX	MGK	Fri, Apr 8, 2016	83.54	83.66	82.83	83.11
2087	AMEX	MGK	Thu, Apr 7, 2016	83.54	83.65	82.70	83.04
2086	AMEX	MGK	Wed, Apr 6, 2016	83.05	84.03	83.00	84.02
2085	AMEX	MGK	Tue, Apr 5, 2016	83.68	83.68	83.68	82.88
2084	AMEX	MGK	Mon, Apr 4, 2016	83.95	84.00	83.58	83.68
2083	AMEX	MGK	Fri, Apr 1, 2016	82.74	83.92	82.56	83.86
2082	AMEX	MGK	Thu, Mar 31, 2016	83.28	83.46	83.04	83.13
2081	AMEX	MGK	Wed, Mar 30, 2016	83.37	83.71	83.16	83.32
2080	AMEX	MGK	Tue, Mar 29, 2016	81.80	82.97	81.79	82.94
2079	AMEX	MGK	Mon, Mar 28, 2016	82.15	82.20	81.83	81.93
2078	AMEX	MGK	Thu, Mar 24, 2016	81.89	81.89	81.89	81.91
2077	AMEX	MGK	Wed, Mar 23, 2016	82.19	82.27	81.84	81.89
2076	AMEX	MGK	Tue, Mar 22, 2016	81.93	82.63	81.93	82.42
2075	AMEX	MGK	Mon, Mar 21, 2016	82.03	82.42	82.02	82.31
2074	AMEX	MGK	Fri, Mar 18, 2016	82.48	82.54	82.13	82.42
2073	AMEX	MGK	Thu, Mar 17, 2016	81.60	82.34	81.47	82.13
2072	AMEX	MGK	Wed, Mar 16, 2016	81.04	81.90	80.99	81.72
2071	AMEX	MGK	Tue, Mar 15, 2016	81.18	81.18	81.18	81.14
2070	AMEX	MGK	Mon, Mar 14, 2016	80.89	81.33	80.89	81.25
2069	AMEX	MGK	Fri, Mar 11, 2016	79.71	79.71	79.71	81.07
2068	AMEX	MGK	Thu, Mar 10, 2016	79.66	79.66	79.66	79.71
2067	AMEX	MGK	Wed, Mar 9, 2016	79.68	79.69	79.24	79.66
2066	AMEX	MGK	Tue, Mar 8, 2016	79.65	80.05	79.25	79.37
2065	AMEX	MGK	Mon, Mar 7, 2016	79.89	80.42	79.66	80.11
2064	AMEX	MGK	Fri, Mar 4, 2016	80.32	80.79	79.86	80.32
2063	AMEX	MGK	Thu, Mar 3, 2016	79.83	80.13	79.55	80.12
2062	AMEX	MGK	Wed, Mar 2, 2016	79.83	80.00	79.46	79.98
2061	AMEX	MGK	Tue, Mar 1, 2016	78.57	80.03	78.36	80.03
2060	AMEX	MGK	Mon, Feb 29, 2016	78.49	79.00	77.94	77.95
2059	AMEX	MGK	Fri, Feb 26, 2016	79.12	79.15	78.47	78.55
2058	AMEX	MGK	Thu, Feb 25, 2016	78.07	78.71	77.58	78.71
2057	AMEX	MGK	Wed, Feb 24, 2016	76.64	77.90	76.10	77.80
2056	AMEX	MGK	Tue, Feb 23, 2016	78.11	78.20	77.31	77.36
2055	AMEX	MGK	Mon, Feb 22, 2016	77.85	78.33	77.83	78.27
2054	AMEX	MGK	Fri, Feb 19, 2016	76.61	77.16	76.34	77.15
2053	AMEX	MGK	Thu, Feb 18, 2016	77.71	77.71	76.79	76.95
2052	AMEX	MGK	Wed, Feb 17, 2016	76.68	77.70	76.59	77.55
2051	AMEX	MGK	Tue, Feb 16, 2016	75.60	76.10	75.24	76.09
2050	AMEX	MGK	Fri, Feb 12, 2016	74.29	74.70	73.76	74.70
2049	AMEX	MGK	Thu, Feb 11, 2016	73.01	73.96	72.65	73.47
2048	AMEX	MGK	Wed, Feb 10, 2016	74.49	75.43	74.04	74.09
2047	AMEX	MGK	Tue, Feb 9, 2016	73.00	74.67	72.98	73.99
2046	AMEX	MGK	Mon, Feb 8, 2016	74.06	74.25	72.76	73.97
2045	AMEX	MGK	Fri, Feb 5, 2016	77.11	77.11	74.95	75.23
2044	AMEX	MGK	Thu, Feb 4, 2016	77.35	78.01	76.83	77.51
2043	AMEX	MGK	Wed, Feb 3, 2016	77.83	77.91	76.17	77.53
2042	AMEX	MGK	Tue, Feb 2, 2016	78.24	78.24	77.14	77.35
2041	AMEX	MGK	Mon, Feb 1, 2016	78.03	78.97	77.80	78.67
2040	AMEX	MGK	Fri, Jan 29, 2016	76.86	78.41	76.82	78.41
2039	AMEX	MGK	Thu, Jan 28, 2016	77.30	77.41	75.92	76.88
2038	AMEX	MGK	Wed, Jan 27, 2016	77.37	77.63	75.80	76.24
2037	AMEX	MGK	Tue, Jan 26, 2016	77.22	77.80	76.87	77.66
2036	AMEX	MGK	Mon, Jan 25, 2016	77.82	78.00	76.85	76.93
2035	AMEX	MGK	Fri, Jan 22, 2016	77.39	78.02	77.25	77.95
2034	AMEX	MGK	Thu, Jan 21, 2016	75.98	76.98	75.25	76.13
2033	AMEX	MGK	Wed, Jan 20, 2016	75.15	76.46	73.50	75.78
2032	AMEX	MGK	Tue, Jan 19, 2016	77.20	77.25	75.68	76.35
2031	AMEX	MGK	Fri, Jan 15, 2016	75.72	76.70	75.40	76.26
2030	AMEX	MGK	Thu, Jan 14, 2016	77.00	78.53	75.94	77.91
2029	AMEX	MGK	Wed, Jan 13, 2016	79.31	79.31	76.54	76.62
2028	AMEX	MGK	Tue, Jan 12, 2016	78.93	79.32	78.00	79.01
2027	AMEX	MGK	Mon, Jan 11, 2016	78.46	78.68	77.21	78.19
2026	AMEX	MGK	Fri, Jan 8, 2016	79.48	79.59	77.92	78.04
2025	AMEX	MGK	Thu, Jan 7, 2016	79.31	80.21	78.63	78.76
2024	AMEX	MGK	Wed, Jan 6, 2016	80.30	81.27	80.30	80.82
2023	AMEX	MGK	Tue, Jan 5, 2016	81.83	81.97	81.17	81.59
2022	AMEX	MGK	Mon, Jan 4, 2016	81.56	81.60	80.68	81.60
2021	AMEX	MGK	Thu, Dec 31, 2015	83.63	83.89	83.04	83.04
2020	AMEX	MGK	Wed, Dec 30, 2015	84.45	84.45	83.92	83.92
2019	AMEX	MGK	Tue, Dec 29, 2015	83.92	84.68	83.92	84.54
2018	AMEX	MGK	Mon, Dec 28, 2015	83.33	83.52	82.98	83.52
2017	AMEX	MGK	Thu, Dec 24, 2015	83.78	83.84	83.52	83.63
2016	AMEX	MGK	Wed, Dec 23, 2015	83.35	83.70	83.25	83.68
2015	AMEX	MGK	Tue, Dec 22, 2015	82.66	83.01	82.30	82.85
2014	AMEX	MGK	Mon, Dec 21, 2015	82.22	82.35	81.64	82.29
2013	AMEX	MGK	Fri, Dec 18, 2015	82.83	82.85	81.62	81.64
2012	AMEX	MGK	Thu, Dec 17, 2015	84.68	84.68	83.18	83.18
2011	AMEX	MGK	Wed, Dec 16, 2015	84.20	84.92	83.51	84.80
2010	AMEX	MGK	Tue, Dec 15, 2015	83.75	84.17	83.55	83.60
2009	AMEX	MGK	Mon, Dec 14, 2015	82.61	83.08	81.72	83.08
2008	AMEX	MGK	Fri, Dec 11, 2015	83.47	83.57	82.42	82.60
2007	AMEX	MGK	Thu, Dec 10, 2015	84.25	84.93	84.09	84.40
2006	AMEX	MGK	Wed, Dec 9, 2015	84.83	85.50	83.69	84.14
2005	AMEX	MGK	Tue, Dec 8, 2015	84.58	85.40	84.46	85.15
2004	AMEX	MGK	Mon, Dec 7, 2015	85.81	85.81	84.92	85.34
2003	AMEX	MGK	Fri, Dec 4, 2015	84.39	86.03	84.39	85.93
2002	AMEX	MGK	Thu, Dec 3, 2015	85.79	85.79	83.81	84.17
2001	AMEX	MGK	Wed, Dec 2, 2015	86.20	86.44	85.40	85.51
2000	AMEX	MGK	Tue, Dec 1, 2015	85.86	86.30	85.75	86.28
1999	AMEX	MGK	Mon, Nov 30, 2015	86.25	86.38	85.51	85.52
1998	AMEX	MGK	Fri, Nov 27, 2015	86.15	86.19	85.92	86.11
1997	AMEX	MGK	Wed, Nov 25, 2015	86.12	86.25	86.00	86.08
1996	AMEX	MGK	Tue, Nov 24, 2015	85.57	86.17	85.25	86.00
1995	AMEX	MGK	Mon, Nov 23, 2015	86.12	86.47	85.72	86.01
1994	AMEX	MGK	Fri, Nov 20, 2015	85.93	86.28	85.93	86.15
1993	AMEX	MGK	Thu, Nov 19, 2015	85.58	85.79	85.48	85.54
1992	AMEX	MGK	Wed, Nov 18, 2015	84.46	85.63	84.37	85.55
1991	AMEX	MGK	Tue, Nov 17, 2015	84.33	84.66	83.90	84.08
1990	AMEX	MGK	Mon, Nov 16, 2015	82.70	84.02	82.67	84.02
1989	AMEX	MGK	Fri, Nov 13, 2015	83.99	84.04	82.90	82.90
1988	AMEX	MGK	Thu, Nov 12, 2015	84.75	85.00	84.13	84.13
1987	AMEX	MGK	Wed, Nov 11, 2015	85.54	85.70	85.14	85.14
1986	AMEX	MGK	Tue, Nov 10, 2015	84.96	85.45	84.90	85.37
1985	AMEX	MGK	Mon, Nov 9, 2015	85.97	85.97	84.88	85.36
1984	AMEX	MGK	Fri, Nov 6, 2015	86.20	86.34	85.71	86.19
1983	AMEX	MGK	Thu, Nov 5, 2015	86.55	86.83	85.91	86.32
1982	AMEX	MGK	Wed, Nov 4, 2015	87.00	87.00	86.22	86.50
1981	AMEX	MGK	Tue, Nov 3, 2015	86.28	86.98	86.14	86.71
1980	AMEX	MGK	Mon, Nov 2, 2015	85.54	86.43	85.54	86.37
1979	AMEX	MGK	Fri, Oct 30, 2015	85.87	85.94	85.37	85.39
1978	AMEX	MGK	Thu, Oct 29, 2015	85.34	85.78	85.33	85.72
1977	AMEX	MGK	Wed, Oct 28, 2015	84.84	85.41	84.37	85.41
1976	AMEX	MGK	Tue, Oct 27, 2015	84.45	84.66	84.26	84.62
1975	AMEX	MGK	Mon, Oct 26, 2015	84.54	84.80	84.41	84.64
1974	AMEX	MGK	Fri, Oct 23, 2015	84.71	84.91	84.17	84.68
1973	AMEX	MGK	Thu, Oct 22, 2015	82.58	83.53	82.57	83.49
1972	AMEX	MGK	Wed, Oct 21, 2015	82.78	82.91	82.05	82.10
1971	AMEX	MGK	Tue, Oct 20, 2015	82.69	82.99	82.33	82.57
1970	AMEX	MGK	Mon, Oct 19, 2015	82.29	82.84	82.18	82.84
1969	AMEX	MGK	Fri, Oct 16, 2015	82.41	82.56	82.08	82.56
1968	AMEX	MGK	Thu, Oct 15, 2015	81.15	82.22	81.14	82.22
1967	AMEX	MGK	Wed, Oct 14, 2015	81.28	81.51	80.73	80.86
1966	AMEX	MGK	Tue, Oct 13, 2015	81.39	82.07	81.15	81.20
1965	AMEX	MGK	Mon, Oct 12, 2015	81.77	81.89	81.57	81.81
1964	AMEX	MGK	Fri, Oct 9, 2015	81.38	81.76	81.28	81.61
1963	AMEX	MGK	Thu, Oct 8, 2015	80.50	81.40	80.19	81.33
1962	AMEX	MGK	Wed, Oct 7, 2015	80.50	80.80	79.94	80.70
1961	AMEX	MGK	Tue, Oct 6, 2015	80.47	80.58	79.73	80.14
1960	AMEX	MGK	Mon, Oct 5, 2015	79.86	80.68	79.86	80.58
1959	AMEX	MGK	Fri, Oct 2, 2015	77.10	79.35	76.94	79.35
1958	AMEX	MGK	Thu, Oct 1, 2015	77.81	78.12	77.11	78.10
1957	AMEX	MGK	Wed, Sep 30, 2015	77.08	77.79	76.79	77.76
1956	AMEX	MGK	Tue, Sep 29, 2015	76.46	77.14	75.60	76.14
1955	AMEX	MGK	Mon, Sep 28, 2015	78.17	78.17	76.15	76.30
1954	AMEX	MGK	Fri, Sep 25, 2015	79.79	79.79	78.15	78.60
1953	AMEX	MGK	Thu, Sep 24, 2015	78.64	79.12	77.93	79.00
1952	AMEX	MGK	Wed, Sep 23, 2015	79.46	79.67	79.01	79.29
1951	AMEX	MGK	Tue, Sep 22, 2015	79.37	79.59	78.79	79.50
1950	AMEX	MGK	Mon, Sep 21, 2015	80.66	81.02	79.90	80.44
1949	AMEX	MGK	Fri, Sep 18, 2015	80.51	81.36	80.32	80.48
1948	AMEX	MGK	Thu, Sep 17, 2015	81.58	82.82	81.46	81.61
1947	AMEX	MGK	Wed, Sep 16, 2015	81.06	81.72	80.92	81.65
1946	AMEX	MGK	Tue, Sep 15, 2015	80.35	81.25	80.00	81.04
1945	AMEX	MGK	Mon, Sep 14, 2015	80.60	80.60	79.83	80.05
1944	AMEX	MGK	Fri, Sep 11, 2015	79.59	80.41	79.46	80.41
1943	AMEX	MGK	Thu, Sep 10, 2015	79.18	80.38	79.18	79.88
1942	AMEX	MGK	Wed, Sep 9, 2015	81.01	81.14	79.18	79.34
1941	AMEX	MGK	Tue, Sep 8, 2015	79.84	80.41	79.45	80.36
1940	AMEX	MGK	Fri, Sep 4, 2015	78.81	78.94	78.02	78.46
1939	AMEX	MGK	Thu, Sep 3, 2015	79.95	80.42	79.20	79.50
1938	AMEX	MGK	Wed, Sep 2, 2015	79.11	79.59	78.29	79.58
1937	AMEX	MGK	Tue, Sep 1, 2015	79.45	79.45	77.56	78.00
1936	AMEX	MGK	Mon, Aug 31, 2015	80.74	81.02	80.06	80.25
1935	AMEX	MGK	Fri, Aug 28, 2015	80.73	81.35	80.64	81.13
1934	AMEX	MGK	Thu, Aug 27, 2015	79.99	81.17	79.41	81.09
1933	AMEX	MGK	Wed, Aug 26, 2015	76.71	79.28	76.45	79.20
1932	AMEX	MGK	Tue, Aug 25, 2015	77.26	79.78	75.95	75.95
1931	AMEX	MGK	Mon, Aug 24, 2015	79.03	79.35	54.15	76.55
1930	AMEX	MGK	Fri, Aug 21, 2015	81.63	82.21	79.80	79.82
1929	AMEX	MGK	Thu, Aug 20, 2015	84.06	84.27	82.69	82.75
1928	AMEX	MGK	Wed, Aug 19, 2015	85.04	85.47	84.48	84.80
1927	AMEX	MGK	Tue, Aug 18, 2015	85.47	85.62	85.27	85.34
1926	AMEX	MGK	Mon, Aug 17, 2015	84.79	85.60	84.60	85.60
1925	AMEX	MGK	Fri, Aug 14, 2015	84.55	85.00	84.55	84.96
1924	AMEX	MGK	Thu, Aug 13, 2015	84.86	85.21	84.46	84.76
1923	AMEX	MGK	Wed, Aug 12, 2015	84.07	84.88	83.33	84.78
1922	AMEX	MGK	Tue, Aug 11, 2015	85.04	85.23	84.36	84.71
1921	AMEX	MGK	Mon, Aug 10, 2015	85.16	85.60	85.16	85.52
1920	AMEX	MGK	Fri, Aug 7, 2015	84.62	84.64	83.95	84.53
1919	AMEX	MGK	Thu, Aug 6, 2015	85.70	85.70	84.26	84.69
1918	AMEX	MGK	Wed, Aug 5, 2015	85.67	86.17	85.48	85.59
1917	AMEX	MGK	Tue, Aug 4, 2015	85.57	85.70	85.19	85.40
1916	AMEX	MGK	Mon, Aug 3, 2015	85.86	85.98	85.17	85.63
1915	AMEX	MGK	Fri, Jul 31, 2015	86.24	86.26	85.80	85.86
1914	AMEX	MGK	Thu, Jul 30, 2015	85.70	86.09	85.28	85.99
1913	AMEX	MGK	Wed, Jul 29, 2015	85.69	86.06	85.51	85.96
1912	AMEX	MGK	Tue, Jul 28, 2015	84.97	85.65	84.53	85.58
1911	AMEX	MGK	Mon, Jul 27, 2015	84.57	84.84	84.29	84.46
1910	AMEX	MGK	Fri, Jul 24, 2015	86.15	86.15	84.84	84.94
1909	AMEX	MGK	Thu, Jul 23, 2015	86.46	86.48	85.60	85.80
1908	AMEX	MGK	Wed, Jul 22, 2015	85.96	86.54	85.96	86.32
1907	AMEX	MGK	Tue, Jul 21, 2015	87.04	87.07	86.61	86.78
1906	AMEX	MGK	Mon, Jul 20, 2015	86.87	87.26	86.73	87.03
1905	AMEX	MGK	Fri, Jul 17, 2015	86.51	86.73	86.32	86.71
1904	AMEX	MGK	Thu, Jul 16, 2015	85.80	86.05	85.67	86.04
1903	AMEX	MGK	Wed, Jul 15, 2015	85.40	85.57	85.04	85.22
1902	AMEX	MGK	Tue, Jul 14, 2015	84.83	85.40	84.83	85.25
1901	AMEX	MGK	Mon, Jul 13, 2015	84.36	84.83	84.36	84.80
1900	AMEX	MGK	Fri, Jul 10, 2015	83.32	83.87	83.29	83.69
1899	AMEX	MGK	Thu, Jul 9, 2015	83.16	83.57	82.46	82.50
1898	AMEX	MGK	Wed, Jul 8, 2015	83.24	83.31	82.34	82.34
1897	AMEX	MGK	Tue, Jul 7, 2015	83.50	83.92	82.40	83.89
1896	AMEX	MGK	Mon, Jul 6, 2015	82.89	83.74	82.89	83.40
1895	AMEX	MGK	Thu, Jul 2, 2015	83.77	83.86	83.33	83.61
1894	AMEX	MGK	Wed, Jul 1, 2015	83.70	83.78	83.21	83.61
1893	AMEX	MGK	Tue, Jun 30, 2015	83.22	83.38	82.66	82.96
1892	AMEX	MGK	Mon, Jun 29, 2015	83.66	83.98	82.52	82.56
1891	AMEX	MGK	Fri, Jun 26, 2015	84.77	84.79	84.18	84.50
1890	AMEX	MGK	Thu, Jun 25, 2015	85.11	85.12	84.54	84.64
1889	AMEX	MGK	Wed, Jun 24, 2015	85.22	85.51	84.84	84.84
1888	AMEX	MGK	Tue, Jun 23, 2015	85.40	85.43	85.18	85.39
1887	AMEX	MGK	Mon, Jun 22, 2015	85.10	85.52	85.10	85.28
1886	AMEX	MGK	Fri, Jun 19, 2015	85.28	85.36	84.91	84.91
1885	AMEX	MGK	Thu, Jun 18, 2015	84.58	85.62	84.58	85.44
1884	AMEX	MGK	Wed, Jun 17, 2015	84.53	84.77	84.06	84.53
1883	AMEX	MGK	Tue, Jun 16, 2015	83.87	84.41	83.80	84.33
1882	AMEX	MGK	Mon, Jun 15, 2015	83.74	84.00	83.35	83.93
1881	AMEX	MGK	Fri, Jun 12, 2015	84.56	84.56	84.18	84.30
1880	AMEX	MGK	Thu, Jun 11, 2015	85.02	85.14	84.82	84.93
1879	AMEX	MGK	Wed, Jun 10, 2015	83.97	84.91	83.94	84.75
1878	AMEX	MGK	Tue, Jun 9, 2015	83.76	83.89	83.32	83.70
1877	AMEX	MGK	Mon, Jun 8, 2015	84.44	84.44	83.73	83.83
1876	AMEX	MGK	Fri, Jun 5, 2015	84.63	84.73	84.11	84.49
1875	AMEX	MGK	Thu, Jun 4, 2015	84.90	85.26	84.48	84.63
1874	AMEX	MGK	Wed, Jun 3, 2015	85.20	85.50	85.01	85.25
1873	AMEX	MGK	Tue, Jun 2, 2015	84.84	85.35	84.47	84.97
1872	AMEX	MGK	Mon, Jun 1, 2015	85.00	85.27	84.53	85.00
1871	AMEX	MGK	Fri, May 29, 2015	85.38	85.38	84.64	84.71
1870	AMEX	MGK	Thu, May 28, 2015	85.38	85.42	85.12	85.37
1869	AMEX	MGK	Wed, May 27, 2015	84.79	85.66	84.72	85.60
1868	AMEX	MGK	Tue, May 26, 2015	85.45	85.45	84.42	84.63
1867	AMEX	MGK	Fri, May 22, 2015	85.49	85.79	85.49	85.60
1866	AMEX	MGK	Thu, May 21, 2015	85.25	85.68	85.25	85.60
1865	AMEX	MGK	Wed, May 20, 2015	85.42	85.68	85.07	85.28
1864	AMEX	MGK	Tue, May 19, 2015	85.54	85.65	85.34	85.42
1863	AMEX	MGK	Mon, May 18, 2015	85.11	85.59	85.10	85.48
1862	AMEX	MGK	Fri, May 15, 2015	85.27	85.30	85.00	85.21
1861	AMEX	MGK	Thu, May 14, 2015	84.52	85.11	84.38	85.09
1860	AMEX	MGK	Wed, May 13, 2015	84.34	84.61	83.91	84.03
1859	AMEX	MGK	Tue, May 12, 2015	83.95	84.30	83.52	84.07
1858	AMEX	MGK	Mon, May 11, 2015	84.78	84.81	84.28	84.28
1857	AMEX	MGK	Fri, May 8, 2015	84.30	84.81	84.30	84.73
1856	AMEX	MGK	Thu, May 7, 2015	83.08	83.75	83.04	83.62
1855	AMEX	MGK	Wed, May 6, 2015	83.79	83.86	82.61	83.13
1854	AMEX	MGK	Tue, May 5, 2015	84.50	84.51	83.41	83.45
1853	AMEX	MGK	Mon, May 4, 2015	84.66	85.00	84.49	84.56
1852	AMEX	MGK	Fri, May 1, 2015	83.73	84.44	83.73	84.44
1851	AMEX	MGK	Thu, Apr 30, 2015	84.20	84.47	83.00	83.42
1850	AMEX	MGK	Wed, Apr 29, 2015	84.62	85.00	84.12	84.55
1849	AMEX	MGK	Tue, Apr 28, 2015	85.33	85.36	84.36	85.01
1848	AMEX	MGK	Mon, Apr 27, 2015	85.83	85.94	85.09	85.20
1847	AMEX	MGK	Fri, Apr 24, 2015	85.75	85.75	85.42	85.57
1846	AMEX	MGK	Thu, Apr 23, 2015	84.95	85.61	84.91	85.32
1845	AMEX	MGK	Wed, Apr 22, 2015	84.97	85.28	84.54	85.17
1844	AMEX	MGK	Tue, Apr 21, 2015	84.91	85.01	84.59	84.64
1843	AMEX	MGK	Mon, Apr 20, 2015	84.11	84.61	84.11	84.52
1842	AMEX	MGK	Fri, Apr 17, 2015	84.21	84.25	83.28	83.63
1841	AMEX	MGK	Thu, Apr 16, 2015	84.66	84.95	84.58	84.74
1840	AMEX	MGK	Wed, Apr 15, 2015	84.64	84.86	84.44	84.69
1839	AMEX	MGK	Tue, Apr 14, 2015	84.26	84.42	83.82	84.26
1838	AMEX	MGK	Mon, Apr 13, 2015	84.76	85.06	84.31	84.36
1837	AMEX	MGK	Fri, Apr 10, 2015	84.54	84.77	84.46	84.69
1836	AMEX	MGK	Thu, Apr 9, 2015	84.04	84.48	83.75	84.42
1835	AMEX	MGK	Wed, Apr 8, 2015	83.77	84.19	83.66	84.07
1834	AMEX	MGK	Tue, Apr 7, 2015	83.89	84.27	83.61	83.64
1833	AMEX	MGK	Mon, Apr 6, 2015	82.73	84.06	82.69	83.81
1832	AMEX	MGK	Thu, Apr 2, 2015	82.95	83.38	82.88	83.26
1831	AMEX	MGK	Wed, Apr 1, 2015	83.38	83.38	82.49	82.99
1830	AMEX	MGK	Tue, Mar 31, 2015	83.73	84.10	83.28	83.34
1829	AMEX	MGK	Mon, Mar 30, 2015	83.72	84.16	83.72	84.13
1828	AMEX	MGK	Fri, Mar 27, 2015	83.07	83.31	82.95	83.14
1827	AMEX	MGK	Thu, Mar 26, 2015	82.77	83.48	82.54	83.03
1826	AMEX	MGK	Wed, Mar 25, 2015	84.88	84.91	83.18	83.19
1825	AMEX	MGK	Tue, Mar 24, 2015	85.18	85.48	84.79	84.80
1824	AMEX	MGK	Mon, Mar 23, 2015	85.42	85.55	85.15	85.18
1823	AMEX	MGK	Fri, Mar 20, 2015	85.60	86.01	85.52	85.78
1822	AMEX	MGK	Thu, Mar 19, 2015	85.01	85.26	84.81	85.03
1821	AMEX	MGK	Wed, Mar 18, 2015	84.09	85.42	83.54	85.13
1820	AMEX	MGK	Tue, Mar 17, 2015	84.06	84.34	83.76	84.17
1819	AMEX	MGK	Mon, Mar 16, 2015	83.36	84.21	83.34	84.21
1818	AMEX	MGK	Fri, Mar 13, 2015	83.39	83.66	82.57	83.05
1817	AMEX	MGK	Thu, Mar 12, 2015	82.77	83.62	82.77	83.59
1816	AMEX	MGK	Wed, Mar 11, 2015	82.98	83.05	82.41	82.46
1815	AMEX	MGK	Tue, Mar 10, 2015	83.68	83.70	82.92	82.94
1814	AMEX	MGK	Mon, Mar 9, 2015	84.22	84.53	84.06	84.37
1813	AMEX	MGK	Fri, Mar 6, 2015	84.95	85.06	83.88	84.06
1812	AMEX	MGK	Thu, Mar 5, 2015	85.35	85.38	84.94	85.21
1811	AMEX	MGK	Wed, Mar 4, 2015	85.32	85.32	84.71	85.15
1810	AMEX	MGK	Tue, Mar 3, 2015	85.53	85.77	85.00	85.44
1809	AMEX	MGK	Mon, Mar 2, 2015	85.23	85.85	85.23	85.84
1808	AMEX	MGK	Fri, Feb 27, 2015	85.46	85.48	85.10	85.14
1807	AMEX	MGK	Thu, Feb 26, 2015	85.43	85.51	85.10	85.48
1806	AMEX	MGK	Wed, Feb 25, 2015	85.24	85.66	85.19	85.36
1805	AMEX	MGK	Tue, Feb 24, 2015	85.37	85.42	85.06	85.35
1804	AMEX	MGK	Mon, Feb 23, 2015	85.24	85.30	85.00	85.30
1803	AMEX	MGK	Fri, Feb 20, 2015	84.61	85.25	84.35	85.23
1802	AMEX	MGK	Thu, Feb 19, 2015	84.31	84.77	84.31	84.63
1801	AMEX	MGK	Wed, Feb 18, 2015	84.24	84.50	84.12	84.50
1800	AMEX	MGK	Tue, Feb 17, 2015	84.21	84.41	84.01	84.34
1799	AMEX	MGK	Fri, Feb 13, 2015	83.93	84.24	83.75	84.24
1798	AMEX	MGK	Thu, Feb 12, 2015	83.31	83.75	83.19	83.75
1797	AMEX	MGK	Wed, Feb 11, 2015	82.72	83.10	82.59	82.99
1796	AMEX	MGK	Tue, Feb 10, 2015	82.32	82.80	81.97	82.74
1795	AMEX	MGK	Mon, Feb 9, 2015	81.76	82.07	81.61	81.71
1794	AMEX	MGK	Fri, Feb 6, 2015	82.78	82.78	81.85	82.01
1793	AMEX	MGK	Thu, Feb 5, 2015	82.05	82.51	81.89	82.46
1792	AMEX	MGK	Wed, Feb 4, 2015	81.41	82.12	81.41	81.61
1791	AMEX	MGK	Tue, Feb 3, 2015	81.19	81.84	80.88	81.84
1790	AMEX	MGK	Mon, Feb 2, 2015	80.40	80.88	79.24	80.87
1789	AMEX	MGK	Fri, Jan 30, 2015	80.53	81.18	80.02	80.12
1788	AMEX	MGK	Thu, Jan 29, 2015	80.18	80.91	79.50	80.81
1787	AMEX	MGK	Wed, Jan 28, 2015	81.71	81.71	79.95	79.98
1786	AMEX	MGK	Tue, Jan 27, 2015	80.91	81.36	80.42	80.71
1785	AMEX	MGK	Mon, Jan 26, 2015	81.50	81.85	81.26	81.80
1784	AMEX	MGK	Fri, Jan 23, 2015	81.61	81.95	81.40	81.57
1783	AMEX	MGK	Thu, Jan 22, 2015	80.81	81.80	80.20	81.75
1782	AMEX	MGK	Wed, Jan 21, 2015	79.91	80.62	79.70	80.43
1781	AMEX	MGK	Tue, Jan 20, 2015	80.00	80.18	79.21	80.01
1780	AMEX	MGK	Fri, Jan 16, 2015	78.53	79.65	78.47	79.65
1779	AMEX	MGK	Thu, Jan 15, 2015	79.81	80.01	78.60	78.65
1778	AMEX	MGK	Wed, Jan 14, 2015	79.05	79.67	78.72	79.54
1777	AMEX	MGK	Tue, Jan 13, 2015	80.71	81.24	79.38	79.93
1776	AMEX	MGK	Mon, Jan 12, 2015	80.77	80.86	79.80	80.03
1775	AMEX	MGK	Fri, Jan 9, 2015	81.54	81.54	80.40	80.67
1774	AMEX	MGK	Thu, Jan 8, 2015	80.58	81.40	80.58	81.33
1773	AMEX	MGK	Wed, Jan 7, 2015	79.59	80.08	79.42	79.94
1772	AMEX	MGK	Tue, Jan 6, 2015	79.91	80.00	78.50	78.92
1771	AMEX	MGK	Mon, Jan 5, 2015	80.78	80.78	79.55	79.73
1770	AMEX	MGK	Fri, Jan 2, 2015	81.67	81.83	80.67	81.07
1769	AMEX	MGK	Wed, Dec 31, 2014	82.34	82.37	81.27	81.27
1768	AMEX	MGK	Tue, Dec 30, 2014	82.45	82.45	81.92	82.03
1767	AMEX	MGK	Mon, Dec 29, 2014	82.36	82.65	82.31	82.57
1766	AMEX	MGK	Fri, Dec 26, 2014	82.29	82.57	82.20	82.41
1765	AMEX	MGK	Wed, Dec 24, 2014	82.11	82.20	81.94	82.00
1764	AMEX	MGK	Tue, Dec 23, 2014	82.44	82.44	81.81	81.97
1763	AMEX	MGK	Mon, Dec 22, 2014	81.77	82.02	81.58	82.02
1762	AMEX	MGK	Fri, Dec 19, 2014	81.55	82.07	81.32	81.79
1761	AMEX	MGK	Thu, Dec 18, 2014	80.73	81.41	80.41	81.41
1760	AMEX	MGK	Wed, Dec 17, 2014	78.38	79.99	78.38	79.83
1759	AMEX	MGK	Tue, Dec 16, 2014	78.67	79.98	78.18	78.21
1758	AMEX	MGK	Mon, Dec 15, 2014	80.27	80.42	78.87	79.08
1757	AMEX	MGK	Fri, Dec 12, 2014	80.22	80.75	79.73	79.73
1756	AMEX	MGK	Thu, Dec 11, 2014	80.79	81.65	80.65	80.83
1755	AMEX	MGK	Wed, Dec 10, 2014	81.61	81.62	80.37	80.49
1754	AMEX	MGK	Tue, Dec 9, 2014	80.76	81.81	80.52	81.79
1753	AMEX	MGK	Mon, Dec 8, 2014	82.13	82.34	81.35	81.64
1752	AMEX	MGK	Fri, Dec 5, 2014	82.36	82.45	82.11	82.29
1751	AMEX	MGK	Thu, Dec 4, 2014	82.23	82.48	81.87	82.27
1750	AMEX	MGK	Wed, Dec 3, 2014	82.21	82.40	81.96	82.33
1749	AMEX	MGK	Tue, Dec 2, 2014	81.66	82.14	81.55	82.00
1748	AMEX	MGK	Mon, Dec 1, 2014	82.10	82.25	81.43	81.62
1747	AMEX	MGK	Fri, Nov 28, 2014	82.48	82.72	82.42	82.46
1746	AMEX	MGK	Wed, Nov 26, 2014	82.35	82.59	82.27	82.57
1745	AMEX	MGK	Tue, Nov 25, 2014	82.43	82.57	82.23	82.29
1744	AMEX	MGK	Mon, Nov 24, 2014	82.00	82.27	82.00	82.24
1743	AMEX	MGK	Fri, Nov 21, 2014	82.23	82.23	81.52	81.77
1742	AMEX	MGK	Thu, Nov 20, 2014	80.80	81.47	80.79	81.25
1741	AMEX	MGK	Wed, Nov 19, 2014	81.32	81.32	80.80	81.14
1740	AMEX	MGK	Tue, Nov 18, 2014	80.76	81.45	80.76	81.33
1739	AMEX	MGK	Mon, Nov 17, 2014	80.68	81.00	80.50	80.71
1738	AMEX	MGK	Fri, Nov 14, 2014	80.84	80.88	80.50	80.84
1737	AMEX	MGK	Thu, Nov 13, 2014	80.82	81.06	80.82	80.99
1736	AMEX	MGK	Wed, Nov 12, 2014	80.33	80.76	80.33	80.67
1735	AMEX	MGK	Tue, Nov 11, 2014	80.54	80.60	80.24	80.58
1734	AMEX	MGK	Mon, Nov 10, 2014	80.32	80.50	80.10	80.39
1733	AMEX	MGK	Fri, Nov 7, 2014	80.27	80.32	79.90	80.20
1732	AMEX	MGK	Thu, Nov 6, 2014	80.00	80.22	79.63	80.22
1731	AMEX	MGK	Wed, Nov 5, 2014	80.29	80.29	79.70	79.92
1730	AMEX	MGK	Tue, Nov 4, 2014	79.81	79.81	79.20	79.67
1729	AMEX	MGK	Mon, Nov 3, 2014	80.01	80.30	79.89	80.07
1728	AMEX	MGK	Fri, Oct 31, 2014	80.12	80.12	79.70	79.99
1727	AMEX	MGK	Thu, Oct 30, 2014	78.33	79.23	78.25	79.08
1726	AMEX	MGK	Wed, Oct 29, 2014	78.66	78.86	78.00	78.48
1725	AMEX	MGK	Tue, Oct 28, 2014	78.05	78.69	78.00	78.68
1724	AMEX	MGK	Mon, Oct 27, 2014	77.59	77.82	77.30	77.72
1723	AMEX	MGK	Fri, Oct 24, 2014	77.51	77.88	77.19	77.84
1722	AMEX	MGK	Thu, Oct 23, 2014	77.10	77.84	77.03	77.45
1721	AMEX	MGK	Wed, Oct 22, 2014	77.01	77.17	76.26	76.30
1720	AMEX	MGK	Tue, Oct 21, 2014	75.89	76.92	75.89	76.92
1719	AMEX	MGK	Mon, Oct 20, 2014	74.23	75.30	74.23	75.27
1718	AMEX	MGK	Fri, Oct 17, 2014	74.23	74.86	73.98	74.32
1717	AMEX	MGK	Thu, Oct 16, 2014	72.10	73.90	71.98	73.37
1716	AMEX	MGK	Wed, Oct 15, 2014	72.76	73.65	71.70	73.38
1715	AMEX	MGK	Tue, Oct 14, 2014	74.09	74.62	73.49	73.70
1714	AMEX	MGK	Mon, Oct 13, 2014	75.02	75.32	73.59	73.62
1713	AMEX	MGK	Fri, Oct 10, 2014	76.01	76.51	75.05	75.05
1712	AMEX	MGK	Thu, Oct 9, 2014	77.44	77.50	76.15	76.15
1711	AMEX	MGK	Wed, Oct 8, 2014	76.28	77.70	75.78	77.60
1710	AMEX	MGK	Tue, Oct 7, 2014	77.01	77.15	76.28	76.28
1709	AMEX	MGK	Mon, Oct 6, 2014	77.80	77.91	77.11	77.37
1708	AMEX	MGK	Fri, Oct 3, 2014	77.15	77.73	77.00	77.55
1707	AMEX	MGK	Thu, Oct 2, 2014	76.56	76.89	75.73	76.69
1706	AMEX	MGK	Wed, Oct 1, 2014	77.67	77.67	76.46	76.67
1705	AMEX	MGK	Tue, Sep 30, 2014	77.99	78.21	77.62	77.78
1704	AMEX	MGK	Mon, Sep 29, 2014	77.31	77.99	77.21	77.88
1703	AMEX	MGK	Fri, Sep 26, 2014	77.35	78.11	77.32	78.03
1702	AMEX	MGK	Thu, Sep 25, 2014	78.31	78.38	77.10	77.12
1701	AMEX	MGK	Wed, Sep 24, 2014	77.86	78.61	77.64	78.58
1700	AMEX	MGK	Tue, Sep 23, 2014	77.79	78.15	77.70	77.82
1699	AMEX	MGK	Mon, Sep 22, 2014	78.66	78.66	77.80	78.05
1698	AMEX	MGK	Fri, Sep 19, 2014	79.51	79.51	78.89	79.05
1697	AMEX	MGK	Thu, Sep 18, 2014	79.08	79.22	78.95	79.20
1696	AMEX	MGK	Wed, Sep 17, 2014	78.75	79.13	78.42	78.81
1695	AMEX	MGK	Tue, Sep 16, 2014	77.73	78.77	77.66	78.71
1694	AMEX	MGK	Mon, Sep 15, 2014	78.43	78.43	77.82	78.02
1693	AMEX	MGK	Fri, Sep 12, 2014	78.83	78.83	78.15	78.39
1692	AMEX	MGK	Thu, Sep 11, 2014	78.58	78.89	78.47	78.89
1691	AMEX	MGK	Wed, Sep 10, 2014	78.44	78.88	78.21	78.84
1690	AMEX	MGK	Tue, Sep 9, 2014	78.89	79.10	78.22	78.39
1689	AMEX	MGK	Mon, Sep 8, 2014	79.01	79.05	78.61	78.93
1688	AMEX	MGK	Fri, Sep 5, 2014	78.73	79.08	78.41	79.08
1687	AMEX	MGK	Thu, Sep 4, 2014	79.06	79.36	78.51	78.71
1686	AMEX	MGK	Wed, Sep 3, 2014	79.61	79.61	78.82	78.94
1685	AMEX	MGK	Tue, Sep 2, 2014	79.32	79.39	78.99	79.27
1684	AMEX	MGK	Fri, Aug 29, 2014	79.21	79.21	78.83	79.16
1683	AMEX	MGK	Thu, Aug 28, 2014	78.81	79.07	78.77	79.00
1682	AMEX	MGK	Wed, Aug 27, 2014	79.24	79.24	79.00	79.12
1681	AMEX	MGK	Tue, Aug 26, 2014	79.23	79.32	79.07	79.20
1680	AMEX	MGK	Mon, Aug 25, 2014	79.17	79.25	78.98	79.11
1679	AMEX	MGK	Fri, Aug 22, 2014	78.73	78.88	78.53	78.72
1678	AMEX	MGK	Thu, Aug 21, 2014	78.75	78.83	78.59	78.75
1677	AMEX	MGK	Wed, Aug 20, 2014	78.34	78.78	78.34	78.68
1676	AMEX	MGK	Tue, Aug 19, 2014	78.21	78.57	78.15	78.50
1675	AMEX	MGK	Mon, Aug 18, 2014	77.70	78.02	77.69	77.98
1674	AMEX	MGK	Fri, Aug 15, 2014	77.37	77.50	76.67	77.26
1673	AMEX	MGK	Thu, Aug 14, 2014	76.76	77.04	76.75	77.04
1672	AMEX	MGK	Wed, Aug 13, 2014	76.32	76.76	76.30	76.65
1671	AMEX	MGK	Tue, Aug 12, 2014	76.20	76.33	75.84	76.06
1670	AMEX	MGK	Mon, Aug 11, 2014	76.26	76.57	76.23	76.27
1669	AMEX	MGK	Fri, Aug 8, 2014	75.19	75.98	75.05	75.93
1668	AMEX	MGK	Thu, Aug 7, 2014	75.83	75.88	74.90	75.09
1667	AMEX	MGK	Wed, Aug 6, 2014	75.02	75.85	75.02	75.47
1666	AMEX	MGK	Tue, Aug 5, 2014	75.83	75.94	75.11	75.43
1665	AMEX	MGK	Mon, Aug 4, 2014	75.74	76.31	75.42	76.09
1664	AMEX	MGK	Fri, Aug 1, 2014	75.54	76.03	75.15	75.54
1663	AMEX	MGK	Thu, Jul 31, 2014	76.75	76.77	75.73	75.79
1662	AMEX	MGK	Wed, Jul 30, 2014	77.39	77.57	77.07	77.36
1661	AMEX	MGK	Tue, Jul 29, 2014	77.42	77.57	77.09	77.09
1660	AMEX	MGK	Mon, Jul 28, 2014	77.35	77.48	76.81	77.34
1659	AMEX	MGK	Fri, Jul 25, 2014	77.46	77.47	77.12	77.22
1658	AMEX	MGK	Thu, Jul 24, 2014	77.95	77.95	77.66	77.75
1657	AMEX	MGK	Wed, Jul 23, 2014	77.65	77.86	77.59	77.82
1656	AMEX	MGK	Tue, Jul 22, 2014	77.32	77.59	77.28	77.46
1655	AMEX	MGK	Mon, Jul 21, 2014	77.01	77.16	76.78	77.06
1654	AMEX	MGK	Fri, Jul 18, 2014	76.56	77.24	76.45	77.21
1653	AMEX	MGK	Thu, Jul 17, 2014	77.00	77.18	76.09	76.23
1652	AMEX	MGK	Wed, Jul 16, 2014	77.67	77.67	77.17	77.25
1651	AMEX	MGK	Tue, Jul 15, 2014	77.75	77.81	76.87	77.28
1650	AMEX	MGK	Mon, Jul 14, 2014	77.45	77.75	77.44	77.65
1649	AMEX	MGK	Fri, Jul 11, 2014	76.97	77.15	76.82	77.11
1648	AMEX	MGK	Thu, Jul 10, 2014	76.46	77.15	76.31	76.92
1647	AMEX	MGK	Wed, Jul 9, 2014	77.11	77.34	76.85	77.30
1646	AMEX	MGK	Tue, Jul 8, 2014	77.39	77.42	76.58	76.88
1645	AMEX	MGK	Mon, Jul 7, 2014	77.76	77.80	77.47	77.60
1644	AMEX	MGK	Thu, Jul 3, 2014	77.67	77.91	77.58	77.84
1643	AMEX	MGK	Wed, Jul 2, 2014	77.47	77.61	77.39	77.50
1642	AMEX	MGK	Tue, Jul 1, 2014	76.99	77.58	76.97	77.44
1641	AMEX	MGK	Mon, Jun 30, 2014	76.72	76.93	76.64	76.78
1640	AMEX	MGK	Fri, Jun 27, 2014	76.32	76.72	76.32	76.69
1639	AMEX	MGK	Thu, Jun 26, 2014	76.40	76.46	75.94	76.46
1638	AMEX	MGK	Wed, Jun 25, 2014	75.74	76.50	75.71	76.40
1637	AMEX	MGK	Tue, Jun 24, 2014	76.16	76.60	75.69	75.79
1636	AMEX	MGK	Mon, Jun 23, 2014	76.27	76.27	76.11	76.26
1635	AMEX	MGK	Fri, Jun 20, 2014	76.67	76.68	76.38	76.54
1634	AMEX	MGK	Thu, Jun 19, 2014	76.64	76.67	76.30	76.55
1633	AMEX	MGK	Wed, Jun 18, 2014	75.98	76.55	75.79	76.53
1632	AMEX	MGK	Tue, Jun 17, 2014	75.77	76.04	75.66	75.93
1631	AMEX	MGK	Mon, Jun 16, 2014	75.72	75.97	75.53	75.84
1630	AMEX	MGK	Fri, Jun 13, 2014	75.77	75.82	75.31	75.76
1629	AMEX	MGK	Thu, Jun 12, 2014	76.27	76.31	75.51	75.60
1628	AMEX	MGK	Wed, Jun 11, 2014	76.24	76.39	76.09	76.35
1627	AMEX	MGK	Tue, Jun 10, 2014	76.33	76.52	76.27	76.44
1626	AMEX	MGK	Mon, Jun 9, 2014	76.46	76.62	76.27	76.45
1625	AMEX	MGK	Fri, Jun 6, 2014	76.28	76.42	76.20	76.36
1624	AMEX	MGK	Thu, Jun 5, 2014	75.69	76.12	75.37	76.05
1623	AMEX	MGK	Wed, Jun 4, 2014	75.26	75.63	75.03	75.58
1622	AMEX	MGK	Tue, Jun 3, 2014	75.22	75.45	75.16	75.38
1621	AMEX	MGK	Mon, Jun 2, 2014	75.46	75.48	75.01	75.44
1620	AMEX	MGK	Fri, May 30, 2014	75.38	75.43	75.10	75.41
1619	AMEX	MGK	Thu, May 29, 2014	75.00	75.37	74.98	75.35
1618	AMEX	MGK	Wed, May 28, 2014	75.06	75.11	74.76	74.89
1617	AMEX	MGK	Tue, May 27, 2014	74.75	75.11	74.74	75.11
1616	AMEX	MGK	Fri, May 23, 2014	74.10	74.47	74.01	74.44
1615	AMEX	MGK	Thu, May 22, 2014	73.82	74.19	73.67	74.01
1614	AMEX	MGK	Wed, May 21, 2014	73.20	73.73	73.20	73.73
1613	AMEX	MGK	Tue, May 20, 2014	73.45	73.51	72.85	73.07
1612	AMEX	MGK	Mon, May 19, 2014	72.81	73.52	72.75	73.46
1611	AMEX	MGK	Fri, May 16, 2014	72.80	73.06	72.38	73.06
1610	AMEX	MGK	Thu, May 15, 2014	73.09	73.14	72.19	72.64
1609	AMEX	MGK	Wed, May 14, 2014	73.59	73.64	73.15	73.28
1608	AMEX	MGK	Tue, May 13, 2014	73.78	73.93	73.57	73.65
1607	AMEX	MGK	Mon, May 12, 2014	73.12	73.71	73.12	73.70
1606	AMEX	MGK	Fri, May 9, 2014	72.48	72.80	72.17	72.78
1605	AMEX	MGK	Thu, May 8, 2014	72.46	73.20	72.34	72.52
1604	AMEX	MGK	Wed, May 7, 2014	72.88	72.91	71.95	72.69
1603	AMEX	MGK	Tue, May 6, 2014	73.27	73.27	72.60	72.62
1602	AMEX	MGK	Mon, May 5, 2014	72.65	73.39	72.52	73.39
1601	AMEX	MGK	Fri, May 2, 2014	73.09	73.30	72.83	72.94
1600	AMEX	MGK	Thu, May 1, 2014	72.80	73.29	72.75	73.00
1599	AMEX	MGK	Wed, Apr 30, 2014	72.37	72.86	72.25	72.80
1598	AMEX	MGK	Tue, Apr 29, 2014	72.33	72.73	72.12	72.61
1597	AMEX	MGK	Mon, Apr 28, 2014	72.27	72.50	71.19	72.05
1596	AMEX	MGK	Fri, Apr 25, 2014	72.55	72.61	71.80	71.96
1595	AMEX	MGK	Thu, Apr 24, 2014	73.08	73.08	72.41	72.83
1594	AMEX	MGK	Wed, Apr 23, 2014	72.84	72.85	72.45	72.45
1593	AMEX	MGK	Tue, Apr 22, 2014	72.57	73.09	72.57	72.87
1592	AMEX	MGK	Mon, Apr 21, 2014	71.95	72.39	71.89	72.39
1591	AMEX	MGK	Thu, Apr 17, 2014	71.73	72.10	71.46	71.93
1590	AMEX	MGK	Wed, Apr 16, 2014	71.46	71.92	71.20	71.92
1589	AMEX	MGK	Tue, Apr 15, 2014	70.67	71.11	69.75	70.99
1588	AMEX	MGK	Mon, Apr 14, 2014	70.54	70.81	69.94	70.56
1587	AMEX	MGK	Fri, Apr 11, 2014	70.14	70.80	69.85	69.98
1586	AMEX	MGK	Thu, Apr 10, 2014	72.59	72.59	70.57	70.78
1585	AMEX	MGK	Wed, Apr 9, 2014	71.70	72.52	71.58	72.52
1584	AMEX	MGK	Tue, Apr 8, 2014	71.04	71.53	70.76	71.45
1583	AMEX	MGK	Mon, Apr 7, 2014	71.61	71.81	70.65	71.04
1582	AMEX	MGK	Fri, Apr 4, 2014	73.50	73.50	71.71	71.83
1581	AMEX	MGK	Thu, Apr 3, 2014	73.53	73.59	72.86	73.09
1580	AMEX	MGK	Wed, Apr 2, 2014	73.45	73.50	73.20	73.41
1579	AMEX	MGK	Tue, Apr 1, 2014	72.68	73.26	72.67	73.23
1578	AMEX	MGK	Mon, Mar 31, 2014	72.35	72.59	72.27	72.40
1577	AMEX	MGK	Fri, Mar 28, 2014	71.87	72.35	71.68	71.86
1576	AMEX	MGK	Thu, Mar 27, 2014	71.81	71.99	71.23	71.66
1575	AMEX	MGK	Wed, Mar 26, 2014	72.84	73.01	71.90	71.90
1574	AMEX	MGK	Tue, Mar 25, 2014	72.70	73.01	72.18	72.61
1573	AMEX	MGK	Mon, Mar 24, 2014	73.21	73.21	71.97	72.38
1572	AMEX	MGK	Fri, Mar 21, 2014	73.92	73.99	72.99	73.11
1571	AMEX	MGK	Thu, Mar 20, 2014	73.26	73.68	72.97	73.60
1570	AMEX	MGK	Wed, Mar 19, 2014	73.96	73.98	72.98	73.36
1569	AMEX	MGK	Tue, Mar 18, 2014	73.60	74.00	73.48	73.94
1568	AMEX	MGK	Mon, Mar 17, 2014	73.15	73.55	73.15	73.35
1567	AMEX	MGK	Fri, Mar 14, 2014	72.84	73.11	72.62	72.62
1566	AMEX	MGK	Thu, Mar 13, 2014	74.24	74.24	72.80	72.93
1565	AMEX	MGK	Wed, Mar 12, 2014	73.52	73.98	73.32	73.98
1564	AMEX	MGK	Tue, Mar 11, 2014	74.39	74.59	73.76	73.93
1563	AMEX	MGK	Mon, Mar 10, 2014	74.14	74.24	73.80	74.20
1562	AMEX	MGK	Fri, Mar 7, 2014	74.76	74.76	73.94	74.21
1561	AMEX	MGK	Thu, Mar 6, 2014	74.52	74.65	74.33	74.44
1560	AMEX	MGK	Wed, Mar 5, 2014	74.39	74.48	74.25	74.35
1559	AMEX	MGK	Tue, Mar 4, 2014	74.00	74.33	73.97	74.24
1558	AMEX	MGK	Mon, Mar 3, 2014	73.00	73.34	72.68	73.17
1557	AMEX	MGK	Fri, Feb 28, 2014	73.71	74.11	73.20	73.71
1556	AMEX	MGK	Thu, Feb 27, 2014	73.13	73.71	73.13	73.67
1555	AMEX	MGK	Wed, Feb 26, 2014	73.40	73.64	73.02	73.20
1554	AMEX	MGK	Tue, Feb 25, 2014	73.27	73.47	72.94	73.17
1553	AMEX	MGK	Mon, Feb 24, 2014	72.86	73.61	72.86	73.21
1552	AMEX	MGK	Fri, Feb 21, 2014	73.01	73.13	72.71	72.71
1551	AMEX	MGK	Thu, Feb 20, 2014	72.55	72.95	72.31	72.81
1550	AMEX	MGK	Wed, Feb 19, 2014	72.92	73.19	72.46	72.52
1549	AMEX	MGK	Tue, Feb 18, 2014	72.92	73.15	72.77	73.08
1548	AMEX	MGK	Fri, Feb 14, 2014	72.61	73.02	72.49	72.88
1547	AMEX	MGK	Thu, Feb 13, 2014	71.70	72.75	71.70	72.69
1546	AMEX	MGK	Wed, Feb 12, 2014	72.21	72.36	72.00	72.14
1545	AMEX	MGK	Tue, Feb 11, 2014	71.46	72.25	71.43	72.06
1544	AMEX	MGK	Mon, Feb 10, 2014	71.19	71.40	71.05	71.37
1543	AMEX	MGK	Fri, Feb 7, 2014	70.43	71.12	70.23	71.08
1542	AMEX	MGK	Thu, Feb 6, 2014	69.27	70.07	69.27	70.04
1541	AMEX	MGK	Wed, Feb 5, 2014	69.00	69.25	68.46	69.12
1540	AMEX	MGK	Tue, Feb 4, 2014	68.79	69.35	68.67	69.17
1539	AMEX	MGK	Mon, Feb 3, 2014	70.05	70.13	68.37	68.50
1538	AMEX	MGK	Fri, Jan 31, 2014	69.56	70.46	69.55	70.03
1537	AMEX	MGK	Thu, Jan 30, 2014	70.21	70.68	70.10	70.43
1536	AMEX	MGK	Wed, Jan 29, 2014	69.68	69.91	69.16	69.34
1535	AMEX	MGK	Tue, Jan 28, 2014	69.88	70.33	69.88	70.27
1534	AMEX	MGK	Mon, Jan 27, 2014	70.64	70.71	69.60	70.03
1533	AMEX	MGK	Fri, Jan 24, 2014	71.76	71.76	70.61	70.61
1532	AMEX	MGK	Thu, Jan 23, 2014	72.40	72.40	71.91	72.27
1531	AMEX	MGK	Wed, Jan 22, 2014	72.63	72.79	72.56	72.74
1530	AMEX	MGK	Tue, Jan 21, 2014	72.64	72.75	72.10	72.64
1529	AMEX	MGK	Fri, Jan 17, 2014	72.36	72.54	72.09	72.19
1528	AMEX	MGK	Thu, Jan 16, 2014	72.32	72.50	72.25	72.40
1527	AMEX	MGK	Wed, Jan 15, 2014	72.17	72.53	72.17	72.45
1526	AMEX	MGK	Tue, Jan 14, 2014	71.28	72.04	71.20	72.04
1525	AMEX	MGK	Mon, Jan 13, 2014	71.80	72.07	70.81	71.02
1524	AMEX	MGK	Fri, Jan 10, 2014	71.99	72.08	71.57	72.08
1523	AMEX	MGK	Thu, Jan 9, 2014	72.18	72.18	71.53	71.83
1522	AMEX	MGK	Wed, Jan 8, 2014	71.88	72.06	71.67	71.92
1521	AMEX	MGK	Tue, Jan 7, 2014	71.63	71.95	71.60	71.85
1520	AMEX	MGK	Mon, Jan 6, 2014	71.84	71.84	71.16	71.38
1519	AMEX	MGK	Fri, Jan 3, 2014	71.97	71.98	71.58	71.59
1518	AMEX	MGK	Thu, Jan 2, 2014	72.24	72.24	71.61	71.85
1517	AMEX	MGK	Tue, Dec 31, 2013	72.15	72.48	72.15	72.48
1516	AMEX	MGK	Mon, Dec 30, 2013	72.10	72.11	71.95	72.07
1515	AMEX	MGK	Fri, Dec 27, 2013	72.21	72.53	72.04	72.09
1514	AMEX	MGK	Thu, Dec 26, 2013	72.00	72.22	71.94	72.19
1513	AMEX	MGK	Tue, Dec 24, 2013	71.83	71.87	71.74	71.85
1512	AMEX	MGK	Mon, Dec 23, 2013	71.63	71.83	71.48	71.83
1511	AMEX	MGK	Fri, Dec 20, 2013	70.82	71.34	70.81	71.19
1510	AMEX	MGK	Thu, Dec 19, 2013	70.82	71.02	70.63	70.97
1509	AMEX	MGK	Wed, Dec 18, 2013	70.03	70.98	69.33	70.93
1508	AMEX	MGK	Tue, Dec 17, 2013	70.12	70.13	69.70	69.89
1507	AMEX	MGK	Mon, Dec 16, 2013	69.93	70.27	69.93	70.04
1506	AMEX	MGK	Fri, Dec 13, 2013	69.74	69.80	69.47	69.56
1505	AMEX	MGK	Thu, Dec 12, 2013	69.69	69.85	69.46	69.55
1504	AMEX	MGK	Wed, Dec 11, 2013	70.50	70.58	69.67	69.75
1503	AMEX	MGK	Tue, Dec 10, 2013	70.49	70.62	70.39	70.45
1502	AMEX	MGK	Mon, Dec 9, 2013	70.74	70.75	70.53	70.61
1501	AMEX	MGK	Fri, Dec 6, 2013	70.62	70.62	70.24	70.54
1500	AMEX	MGK	Thu, Dec 5, 2013	69.89	70.12	69.81	69.95
1499	AMEX	MGK	Wed, Dec 4, 2013	69.70	70.18	69.42	69.94
1498	AMEX	MGK	Tue, Dec 3, 2013	69.93	70.15	69.72	69.96
1497	AMEX	MGK	Mon, Dec 2, 2013	70.45	70.55	70.05	70.15
1496	AMEX	MGK	Fri, Nov 29, 2013	70.47	70.66	70.38	70.42
1495	AMEX	MGK	Wed, Nov 27, 2013	70.15	70.32	70.08	70.32
1494	AMEX	MGK	Tue, Nov 26, 2013	69.77	70.23	69.69	70.06
1493	AMEX	MGK	Mon, Nov 25, 2013	70.01	70.01	69.66	69.70
1492	AMEX	MGK	Fri, Nov 22, 2013	69.58	69.86	69.58	69.86
1491	AMEX	MGK	Thu, Nov 21, 2013	69.09	69.52	69.09	69.50
1490	AMEX	MGK	Wed, Nov 20, 2013	69.39	69.53	68.75	68.92
1489	AMEX	MGK	Tue, Nov 19, 2013	69.43	69.57	69.12	69.22
1488	AMEX	MGK	Mon, Nov 18, 2013	70.02	70.03	69.31	69.44
1487	AMEX	MGK	Fri, Nov 15, 2013	69.69	69.83	69.59	69.83
1486	AMEX	MGK	Thu, Nov 14, 2013	69.23	69.64	69.19	69.57
1485	AMEX	MGK	Wed, Nov 13, 2013	68.21	69.15	68.21	69.15
1484	AMEX	MGK	Tue, Nov 12, 2013	68.38	68.62	68.26	68.44
1483	AMEX	MGK	Mon, Nov 11, 2013	68.57	68.65	68.44	68.53
1482	AMEX	MGK	Fri, Nov 8, 2013	67.74	68.52	67.74	68.52
1481	AMEX	MGK	Thu, Nov 7, 2013	68.87	68.93	67.67	67.72
1480	AMEX	MGK	Wed, Nov 6, 2013	69.02	69.06	68.61	68.77
1479	AMEX	MGK	Tue, Nov 5, 2013	68.59	68.83	68.31	68.73
1478	AMEX	MGK	Mon, Nov 4, 2013	68.94	68.94	68.62	68.84
1477	AMEX	MGK	Fri, Nov 1, 2013	68.83	68.94	68.47	68.76
1476	AMEX	MGK	Thu, Oct 31, 2013	68.77	69.08	68.49	68.65
1475	AMEX	MGK	Wed, Oct 30, 2013	69.23	69.30	68.57	68.78
1474	AMEX	MGK	Tue, Oct 29, 2013	69.02	69.11	68.78	69.10
1473	AMEX	MGK	Mon, Oct 28, 2013	68.76	68.94	68.56	68.76
1472	AMEX	MGK	Fri, Oct 25, 2013	68.70	68.81	68.42	68.76
1471	AMEX	MGK	Thu, Oct 24, 2013	68.21	68.52	68.16	68.47
1470	AMEX	MGK	Wed, Oct 23, 2013	68.00	68.11	67.75	68.01
1469	AMEX	MGK	Tue, Oct 22, 2013	68.20	68.54	67.93	68.31
1468	AMEX	MGK	Mon, Oct 21, 2013	68.04	68.12	67.85	68.00
1467	AMEX	MGK	Fri, Oct 18, 2013	67.62	67.96	67.50	67.93
1466	AMEX	MGK	Thu, Oct 17, 2013	66.59	67.20	66.57	67.19
1465	AMEX	MGK	Wed, Oct 16, 2013	66.40	66.89	66.37	66.88
1464	AMEX	MGK	Tue, Oct 15, 2013	66.24	66.47	65.95	66.00
1463	AMEX	MGK	Mon, Oct 14, 2013	65.55	66.41	65.46	66.36
1462	AMEX	MGK	Fri, Oct 11, 2013	65.39	66.04	65.39	66.01
1461	AMEX	MGK	Thu, Oct 10, 2013	64.86	65.61	64.83	65.58
1460	AMEX	MGK	Wed, Oct 9, 2013	64.26	64.33	63.62	64.10
1459	AMEX	MGK	Tue, Oct 8, 2013	65.19	65.20	64.15	64.17
1458	AMEX	MGK	Mon, Oct 7, 2013	65.16	65.70	65.16	65.19
1457	AMEX	MGK	Fri, Oct 4, 2013	65.29	65.82	65.29	65.76
1456	AMEX	MGK	Thu, Oct 3, 2013	65.82	65.94	64.97	65.26
1455	AMEX	MGK	Wed, Oct 2, 2013	65.67	65.98	65.49	65.95
1454	AMEX	MGK	Tue, Oct 1, 2013	65.46	66.11	65.46	66.00
1453	AMEX	MGK	Mon, Sep 30, 2013	65.25	65.70	65.08	65.47
1452	AMEX	MGK	Fri, Sep 27, 2013	65.77	65.86	65.59	65.82
1451	AMEX	MGK	Thu, Sep 26, 2013	65.80	66.18	65.80	66.11
1450	AMEX	MGK	Wed, Sep 25, 2013	65.92	65.92	65.51	65.60
1449	AMEX	MGK	Tue, Sep 24, 2013	65.88	66.18	65.72	65.87
1448	AMEX	MGK	Mon, Sep 23, 2013	66.29	66.30	65.74	65.89
1447	AMEX	MGK	Fri, Sep 20, 2013	66.78	66.83	66.32	66.34
1446	AMEX	MGK	Thu, Sep 19, 2013	66.85	66.92	66.59	66.68
1445	AMEX	MGK	Wed, Sep 18, 2013	65.71	66.72	65.61	66.60
1444	AMEX	MGK	Tue, Sep 17, 2013	65.38	65.77	65.38	65.74
1443	AMEX	MGK	Mon, Sep 16, 2013	65.77	65.94	65.24	65.36
1442	AMEX	MGK	Fri, Sep 13, 2013	65.28	65.28	65.00	65.24
1441	AMEX	MGK	Thu, Sep 12, 2013	65.20	65.28	65.08	65.15
1440	AMEX	MGK	Wed, Sep 11, 2013	64.87	65.15	64.70	65.15
1439	AMEX	MGK	Tue, Sep 10, 2013	65.14	65.19	64.90	65.07
1438	AMEX	MGK	Mon, Sep 9, 2013	64.29	64.77	64.29	64.75
1437	AMEX	MGK	Fri, Sep 6, 2013	64.16	64.38	63.51	64.06
1436	AMEX	MGK	Thu, Sep 5, 2013	63.89	64.07	63.83	63.87
1435	AMEX	MGK	Wed, Sep 4, 2013	63.30	63.93	63.21	63.83
1434	AMEX	MGK	Tue, Sep 3, 2013	63.35	63.61	62.94	63.19
1433	AMEX	MGK	Fri, Aug 30, 2013	63.10	63.10	62.56	62.67
1432	AMEX	MGK	Thu, Aug 29, 2013	62.65	63.27	62.64	62.96
1431	AMEX	MGK	Wed, Aug 28, 2013	62.51	63.01	62.50	62.79
1430	AMEX	MGK	Tue, Aug 27, 2013	62.92	63.09	62.44	62.57
1429	AMEX	MGK	Mon, Aug 26, 2013	63.67	64.01	63.47	63.54
1428	AMEX	MGK	Fri, Aug 23, 2013	63.56	63.57	63.23	63.54
1427	AMEX	MGK	Thu, Aug 22, 2013	63.01	63.47	63.01	63.43
1426	AMEX	MGK	Wed, Aug 21, 2013	62.99	63.39	62.76	62.84
1425	AMEX	MGK	Tue, Aug 20, 2013	62.96	63.38	62.92	63.12
1424	AMEX	MGK	Mon, Aug 19, 2013	63.00	63.44	62.87	62.88
1423	AMEX	MGK	Fri, Aug 16, 2013	63.10	63.36	62.98	63.06
1422	AMEX	MGK	Thu, Aug 15, 2013	63.51	63.51	63.09	63.20
1421	AMEX	MGK	Wed, Aug 14, 2013	64.37	64.37	64.01	64.01
1420	AMEX	MGK	Tue, Aug 13, 2013	64.23	64.43	63.76	64.35
1419	AMEX	MGK	Mon, Aug 12, 2013	63.84	64.12	63.84	64.06
1418	AMEX	MGK	Fri, Aug 9, 2013	64.23	64.44	63.94	64.07
1417	AMEX	MGK	Thu, Aug 8, 2013	64.51	64.59	64.01	64.32
1416	AMEX	MGK	Wed, Aug 7, 2013	64.20	64.32	63.88	64.19
1415	AMEX	MGK	Tue, Aug 6, 2013	64.61	64.61	64.22	64.43
1414	AMEX	MGK	Mon, Aug 5, 2013	64.69	64.79	64.64	64.77
1413	AMEX	MGK	Fri, Aug 2, 2013	64.45	64.73	64.37	64.71
1412	AMEX	MGK	Thu, Aug 1, 2013	64.24	64.56	64.24	64.50
1411	AMEX	MGK	Wed, Jul 31, 2013	64.04	64.15	63.66	63.71
1410	AMEX	MGK	Tue, Jul 30, 2013	63.83	64.00	63.69	63.82
1409	AMEX	MGK	Mon, Jul 29, 2013	63.77	63.95	63.58	63.69
1408	AMEX	MGK	Fri, Jul 26, 2013	63.62	63.95	63.35	63.95
1407	AMEX	MGK	Thu, Jul 25, 2013	63.61	63.87	63.41	63.80
1406	AMEX	MGK	Wed, Jul 24, 2013	63.85	63.87	63.33	63.48
1405	AMEX	MGK	Tue, Jul 23, 2013	63.84	63.90	63.46	63.51
1404	AMEX	MGK	Mon, Jul 22, 2013	63.91	63.91	63.65	63.78
1403	AMEX	MGK	Fri, Jul 19, 2013	63.62	63.73	63.45	63.73
1402	AMEX	MGK	Thu, Jul 18, 2013	63.55	63.89	63.55	63.70
1401	AMEX	MGK	Wed, Jul 17, 2013	63.50	63.67	63.45	63.58
1400	AMEX	MGK	Tue, Jul 16, 2013	63.52	63.55	63.23	63.38
1399	AMEX	MGK	Mon, Jul 15, 2013	63.61	63.65	63.49	63.60
1398	AMEX	MGK	Fri, Jul 12, 2013	63.33	63.57	63.22	63.51
1397	AMEX	MGK	Thu, Jul 11, 2013	63.15	63.42	63.07	63.41
1396	AMEX	MGK	Wed, Jul 10, 2013	62.32	62.58	62.23	62.44
1395	AMEX	MGK	Tue, Jul 9, 2013	62.28	62.43	62.00	62.33
1394	AMEX	MGK	Mon, Jul 8, 2013	62.02	62.14	61.79	61.90
1393	AMEX	MGK	Fri, Jul 5, 2013	61.61	61.75	61.14	61.74
1392	AMEX	MGK	Wed, Jul 3, 2013	60.77	61.39	60.70	61.22
1391	AMEX	MGK	Tue, Jul 2, 2013	60.87	61.37	60.71	60.98
1390	AMEX	MGK	Mon, Jul 1, 2013	60.98	61.39	60.85	60.93
1389	AMEX	MGK	Fri, Jun 28, 2013	60.45	60.85	60.23	60.41
1388	AMEX	MGK	Thu, Jun 27, 2013	60.75	61.01	60.65	60.65
1387	AMEX	MGK	Wed, Jun 26, 2013	60.29	60.56	60.19	60.41
1386	AMEX	MGK	Tue, Jun 25, 2013	59.82	60.00	59.46	59.85
1385	AMEX	MGK	Mon, Jun 24, 2013	59.46	59.85	58.76	59.31
1384	AMEX	MGK	Fri, Jun 21, 2013	60.68	60.68	59.75	60.33
1383	AMEX	MGK	Thu, Jun 20, 2013	61.27	61.34	60.15	60.28
1382	AMEX	MGK	Wed, Jun 19, 2013	62.76	62.82	61.87	61.87
1381	AMEX	MGK	Tue, Jun 18, 2013	62.23	62.81	62.23	62.69
1380	AMEX	MGK	Mon, Jun 17, 2013	62.16	62.48	61.87	62.14
1379	AMEX	MGK	Fri, Jun 14, 2013	61.98	62.21	61.63	61.71
1378	AMEX	MGK	Thu, Jun 13, 2013	61.03	62.11	60.92	62.02
1377	AMEX	MGK	Wed, Jun 12, 2013	62.20	62.20	61.12	61.13
1376	AMEX	MGK	Tue, Jun 11, 2013	61.85	62.31	61.63	61.76
1375	AMEX	MGK	Mon, Jun 10, 2013	62.72	62.72	62.36	62.38
1374	AMEX	MGK	Fri, Jun 7, 2013	62.00	62.51	61.86	62.47
1373	AMEX	MGK	Thu, Jun 6, 2013	61.15	61.64	60.73	61.64
1372	AMEX	MGK	Wed, Jun 5, 2013	61.95	62.06	61.16	61.17
1371	AMEX	MGK	Tue, Jun 4, 2013	62.49	62.76	61.86	62.13
1370	AMEX	MGK	Mon, Jun 3, 2013	62.32	62.44	61.75	62.44
1369	AMEX	MGK	Fri, May 31, 2013	62.83	63.13	62.12	62.12
1368	AMEX	MGK	Thu, May 30, 2013	62.90	63.28	62.90	63.02
1367	AMEX	MGK	Wed, May 29, 2013	63.03	63.04	62.55	62.88
1366	AMEX	MGK	Tue, May 28, 2013	63.63	63.92	63.20	63.33
1365	AMEX	MGK	Fri, May 24, 2013	62.64	62.98	62.46	62.98
1364	AMEX	MGK	Thu, May 23, 2013	62.67	63.20	62.49	63.03
1363	AMEX	MGK	Wed, May 22, 2013	63.92	64.49	63.00	63.26
1362	AMEX	MGK	Tue, May 21, 2013	63.73	64.07	63.59	63.83
1361	AMEX	MGK	Mon, May 20, 2013	63.72	63.99	63.58	63.73
1360	AMEX	MGK	Fri, May 17, 2013	63.53	63.81	63.40	63.81
1359	AMEX	MGK	Thu, May 16, 2013	63.44	63.63	63.17	63.22
1358	AMEX	MGK	Wed, May 15, 2013	63.32	63.64	63.25	63.59
1357	AMEX	MGK	Tue, May 14, 2013	63.04	63.53	63.04	63.39
1356	AMEX	MGK	Mon, May 13, 2013	62.88	63.15	62.81	62.97
1355	AMEX	MGK	Fri, May 10, 2013	62.74	62.98	62.63	62.98
1354	AMEX	MGK	Thu, May 9, 2013	62.77	63.03	62.56	62.70
1353	AMEX	MGK	Wed, May 8, 2013	62.42	62.79	62.38	62.79
1352	AMEX	MGK	Tue, May 7, 2013	62.45	62.51	62.14	62.47
1351	AMEX	MGK	Mon, May 6, 2013	62.19	62.33	62.13	62.25
1350	AMEX	MGK	Fri, May 3, 2013	61.98	62.28	61.91	62.09
1349	AMEX	MGK	Thu, May 2, 2013	60.93	61.48	60.84	61.40
1348	AMEX	MGK	Wed, May 1, 2013	61.02	61.07	60.65	60.73
1347	AMEX	MGK	Tue, Apr 30, 2013	60.83	61.14	60.64	61.11
1346	AMEX	MGK	Mon, Apr 29, 2013	60.45	60.90	60.34	60.74
1345	AMEX	MGK	Fri, Apr 26, 2013	60.27	60.35	60.06	60.23
1344	AMEX	MGK	Thu, Apr 25, 2013	60.24	60.57	60.22	60.33
1343	AMEX	MGK	Wed, Apr 24, 2013	60.02	60.35	60.00	60.09
1342	AMEX	MGK	Tue, Apr 23, 2013	59.86	60.21	59.60	60.12
1341	AMEX	MGK	Mon, Apr 22, 2013	59.31	59.68	59.00	59.57
1340	AMEX	MGK	Fri, Apr 19, 2013	58.79	59.27	58.68	59.17
1339	AMEX	MGK	Thu, Apr 18, 2013	59.63	59.63	58.70	58.92
1338	AMEX	MGK	Wed, Apr 17, 2013	60.05	60.05	59.25	59.50
1337	AMEX	MGK	Tue, Apr 16, 2013	60.02	60.54	59.93	60.51
1336	AMEX	MGK	Mon, Apr 15, 2013	60.64	60.76	59.61	59.61
1335	AMEX	MGK	Fri, Apr 12, 2013	60.86	61.00	60.63	61.00
1334	AMEX	MGK	Thu, Apr 11, 2013	60.77	61.19	60.77	61.03
1333	AMEX	MGK	Wed, Apr 10, 2013	60.22	60.85	60.17	60.79
1332	AMEX	MGK	Tue, Apr 9, 2013	60.00	60.20	59.72	59.99
1331	AMEX	MGK	Mon, Apr 8, 2013	59.51	59.87	59.39	59.86
1330	AMEX	MGK	Fri, Apr 5, 2013	59.04	59.49	58.95	59.46
1329	AMEX	MGK	Thu, Apr 4, 2013	59.71	59.95	59.58	59.79
1328	AMEX	MGK	Wed, Apr 3, 2013	60.21	60.28	59.52	59.66
1327	AMEX	MGK	Tue, Apr 2, 2013	59.92	60.33	59.92	60.18
1326	AMEX	MGK	Mon, Apr 1, 2013	60.09	60.12	59.60	59.72
1325	AMEX	MGK	Thu, Mar 28, 2013	59.85	60.12	59.80	60.05
1324	AMEX	MGK	Wed, Mar 27, 2013	59.50	59.89	59.39	59.87
1323	AMEX	MGK	Tue, Mar 26, 2013	59.69	59.84	59.60	59.83
1322	AMEX	MGK	Mon, Mar 25, 2013	59.80	59.90	59.18	59.42
1321	AMEX	MGK	Fri, Mar 22, 2013	59.27	59.59	59.26	59.58
1320	AMEX	MGK	Thu, Mar 21, 2013	59.39	59.53	59.14	59.23
1319	AMEX	MGK	Wed, Mar 20, 2013	59.60	59.81	59.56	59.70
1318	AMEX	MGK	Tue, Mar 19, 2013	59.60	59.67	58.93	59.33
1317	AMEX	MGK	Mon, Mar 18, 2013	59.23	59.69	59.14	59.46
1316	AMEX	MGK	Fri, Mar 15, 2013	59.86	59.88	59.65	59.74
1315	AMEX	MGK	Thu, Mar 14, 2013	59.79	59.91	59.73	59.88
1314	AMEX	MGK	Wed, Mar 13, 2013	59.58	59.69	59.38	59.57
1313	AMEX	MGK	Tue, Mar 12, 2013	59.68	59.70	59.34	59.52
1312	AMEX	MGK	Mon, Mar 11, 2013	59.43	59.76	59.43	59.76
1311	AMEX	MGK	Fri, Mar 8, 2013	59.48	59.59	59.24	59.53
1310	AMEX	MGK	Thu, Mar 7, 2013	59.26	59.34	59.15	59.31
1309	AMEX	MGK	Wed, Mar 6, 2013	59.44	59.44	59.11	59.19
1308	AMEX	MGK	Tue, Mar 5, 2013	58.83	59.33	58.83	59.20
1307	AMEX	MGK	Mon, Mar 4, 2013	58.22	58.59	58.16	58.59
1306	AMEX	MGK	Fri, Mar 1, 2013	57.97	58.42	57.71	58.35
1305	AMEX	MGK	Thu, Feb 28, 2013	58.25	58.61	58.11	58.11
1304	AMEX	MGK	Wed, Feb 27, 2013	57.54	58.42	57.52	58.26
1303	AMEX	MGK	Tue, Feb 26, 2013	57.46	57.66	57.13	57.61
1302	AMEX	MGK	Mon, Feb 25, 2013	58.51	58.59	57.21	57.23
1301	AMEX	MGK	Fri, Feb 22, 2013	57.89	58.18	57.75	58.18
1300	AMEX	MGK	Thu, Feb 21, 2013	57.88	57.88	57.44	57.59
1299	AMEX	MGK	Wed, Feb 20, 2013	58.70	58.70	57.99	57.99
1298	AMEX	MGK	Tue, Feb 19, 2013	58.51	58.74	58.48	58.73
1297	AMEX	MGK	Fri, Feb 15, 2013	58.45	58.57	58.23	58.41
1296	AMEX	MGK	Thu, Feb 14, 2013	58.29	58.56	58.25	58.41
1295	AMEX	MGK	Wed, Feb 13, 2013	58.55	58.64	58.27	58.42
1294	AMEX	MGK	Tue, Feb 12, 2013	58.48	58.53	58.35	58.39
1293	AMEX	MGK	Mon, Feb 11, 2013	58.60	58.60	58.36	58.50
1292	AMEX	MGK	Fri, Feb 8, 2013	58.32	58.62	58.31	58.58
1291	AMEX	MGK	Thu, Feb 7, 2013	58.16	58.17	57.64	58.14
1290	AMEX	MGK	Wed, Feb 6, 2013	57.97	58.19	57.90	58.07
1289	AMEX	MGK	Tue, Feb 5, 2013	57.86	58.27	57.76	58.13
1288	AMEX	MGK	Mon, Feb 4, 2013	57.96	58.02	57.46	57.48
1287	AMEX	MGK	Fri, Feb 1, 2013	57.97	58.26	57.88	58.22
1286	AMEX	MGK	Thu, Jan 31, 2013	57.79	57.95	57.64	57.64
1285	AMEX	MGK	Wed, Jan 30, 2013	58.01	58.12	57.73	57.79
1284	AMEX	MGK	Tue, Jan 29, 2013	57.80	58.07	57.63	57.97
1283	AMEX	MGK	Mon, Jan 28, 2013	57.96	58.00	57.76	57.91
1282	AMEX	MGK	Fri, Jan 25, 2013	57.90	58.03	57.74	57.94
1281	AMEX	MGK	Thu, Jan 24, 2013	57.65	58.05	57.60	57.76
1280	AMEX	MGK	Wed, Jan 23, 2013	57.91	58.11	57.88	58.02
1279	AMEX	MGK	Tue, Jan 22, 2013	57.55	57.75	57.39	57.72
1278	AMEX	MGK	Fri, Jan 18, 2013	57.38	57.55	57.18	57.53
1277	AMEX	MGK	Thu, Jan 17, 2013	57.31	57.59	57.21	57.40
1276	AMEX	MGK	Wed, Jan 16, 2013	56.94	57.20	56.88	57.07
1275	AMEX	MGK	Tue, Jan 15, 2013	56.79	57.08	56.75	57.02
1274	AMEX	MGK	Mon, Jan 14, 2013	57.05	57.20	56.93	57.07
1273	AMEX	MGK	Fri, Jan 11, 2013	57.19	57.28	57.10	57.25
1272	AMEX	MGK	Thu, Jan 10, 2013	57.16	57.20	56.72	57.15
1271	AMEX	MGK	Wed, Jan 9, 2013	56.78	56.96	56.75	56.84
1270	AMEX	MGK	Tue, Jan 8, 2013	56.68	56.78	56.37	56.64
1269	AMEX	MGK	Mon, Jan 7, 2013	56.68	56.82	56.56	56.75
1268	AMEX	MGK	Fri, Jan 4, 2013	56.84	57.00	56.68	56.88
1267	AMEX	MGK	Thu, Jan 3, 2013	56.89	57.06	56.61	56.77
1266	AMEX	MGK	Wed, Jan 2, 2013	56.63	56.93	56.44	56.92
1265	AMEX	MGK	Mon, Dec 31, 2012	54.40	55.53	54.31	55.42
1264	AMEX	MGK	Fri, Dec 28, 2012	54.72	54.98	54.43	54.43
1263	AMEX	MGK	Thu, Dec 27, 2012	55.03	55.17	54.38	55.05
1262	AMEX	MGK	Wed, Dec 26, 2012	55.50	55.50	54.90	55.00
1261	AMEX	MGK	Mon, Dec 24, 2012	55.40	55.52	55.30	55.46
1260	AMEX	MGK	Fri, Dec 21, 2012	55.21	55.60	55.17	55.53
1259	AMEX	MGK	Thu, Dec 20, 2012	55.85	56.01	55.61	55.99
1258	AMEX	MGK	Wed, Dec 19, 2012	56.68	56.68	56.19	56.19
1257	AMEX	MGK	Tue, Dec 18, 2012	56.22	56.66	55.99	56.57
1256	AMEX	MGK	Mon, Dec 17, 2012	55.44	55.97	55.40	55.97
1255	AMEX	MGK	Fri, Dec 14, 2012	55.40	55.48	55.21	55.29
1254	AMEX	MGK	Thu, Dec 13, 2012	55.87	56.15	55.47	55.62
1253	AMEX	MGK	Wed, Dec 12, 2012	56.26	56.34	55.88	55.96
1252	AMEX	MGK	Tue, Dec 11, 2012	55.96	56.38	55.90	56.06
1251	AMEX	MGK	Mon, Dec 10, 2012	55.55	55.85	55.55	55.68
1250	AMEX	MGK	Fri, Dec 7, 2012	55.88	55.88	55.52	55.71
1249	AMEX	MGK	Thu, Dec 6, 2012	55.30	55.76	55.27	55.67
1248	AMEX	MGK	Wed, Dec 5, 2012	55.76	55.76	55.13	55.47
1247	AMEX	MGK	Tue, Dec 4, 2012	55.76	55.94	55.61	55.72
1246	AMEX	MGK	Mon, Dec 3, 2012	56.39	56.45	55.84	55.84
1245	AMEX	MGK	Fri, Nov 30, 2012	56.11	56.23	55.90	56.11
1244	AMEX	MGK	Thu, Nov 29, 2012	55.94	56.23	55.81	56.12
1243	AMEX	MGK	Wed, Nov 28, 2012	55.10	55.75	54.80	55.75
1242	AMEX	MGK	Tue, Nov 27, 2012	55.48	55.67	55.29	55.33
1241	AMEX	MGK	Mon, Nov 26, 2012	55.32	55.52	55.13	55.51
1240	AMEX	MGK	Fri, Nov 23, 2012	55.00	55.54	55.00	55.53
1239	AMEX	MGK	Wed, Nov 21, 2012	54.70	54.83	54.60	54.77
1238	AMEX	MGK	Tue, Nov 20, 2012	54.59	54.73	54.20	54.64
1237	AMEX	MGK	Mon, Nov 19, 2012	53.90	54.57	53.90	54.54
1236	AMEX	MGK	Fri, Nov 16, 2012	53.10	53.43	52.67	53.36
1235	AMEX	MGK	Thu, Nov 15, 2012	53.12	53.22	52.81	53.05
1234	AMEX	MGK	Wed, Nov 14, 2012	54.04	54.07	53.00	53.09
1233	AMEX	MGK	Tue, Nov 13, 2012	53.65	54.31	53.60	53.84
1232	AMEX	MGK	Mon, Nov 12, 2012	54.08	54.21	53.80	53.97
1231	AMEX	MGK	Fri, Nov 9, 2012	53.62	54.33	53.62	53.88
1230	AMEX	MGK	Thu, Nov 8, 2012	54.56	54.73	53.79	53.79
1229	AMEX	MGK	Wed, Nov 7, 2012	55.13	55.14	54.24	54.60
1228	AMEX	MGK	Tue, Nov 6, 2012	55.39	55.83	55.36	55.57
1227	AMEX	MGK	Mon, Nov 5, 2012	54.98	55.38	54.90	55.25
1226	AMEX	MGK	Fri, Nov 2, 2012	55.82	55.89	55.05	55.06
1225	AMEX	MGK	Thu, Nov 1, 2012	55.12	55.71	55.08	55.57
1224	AMEX	MGK	Wed, Oct 31, 2012	55.16	55.23	54.77	55.01
1223	AMEX	MGK	Fri, Oct 26, 2012	55.01	55.23	54.60	55.08
1222	AMEX	MGK	Thu, Oct 25, 2012	55.34	55.38	54.74	55.01
1221	AMEX	MGK	Wed, Oct 24, 2012	55.42	55.53	54.90	55.00
1220	AMEX	MGK	Tue, Oct 23, 2012	55.36	55.44	55.00	55.17
1219	AMEX	MGK	Mon, Oct 22, 2012	55.71	55.96	55.47	55.96
1218	AMEX	MGK	Fri, Oct 19, 2012	56.64	56.64	55.66	55.76
1217	AMEX	MGK	Thu, Oct 18, 2012	57.10	57.22	56.66	56.82
1216	AMEX	MGK	Wed, Oct 17, 2012	57.19	57.35	57.05	57.21
1215	AMEX	MGK	Tue, Oct 16, 2012	56.86	57.31	56.79	57.27
1214	AMEX	MGK	Mon, Oct 15, 2012	56.35	56.63	56.09	56.59
1213	AMEX	MGK	Fri, Oct 12, 2012	56.31	56.49	56.03	56.20
1212	AMEX	MGK	Thu, Oct 11, 2012	56.52	56.65	56.17	56.19
1211	AMEX	MGK	Wed, Oct 10, 2012	56.48	56.59	56.13	56.19
1210	AMEX	MGK	Tue, Oct 9, 2012	57.16	57.16	56.45	56.47
1209	AMEX	MGK	Mon, Oct 8, 2012	57.33	57.33	57.10	57.18
1208	AMEX	MGK	Fri, Oct 5, 2012	57.87	57.94	57.34	57.44
1207	AMEX	MGK	Thu, Oct 4, 2012	57.51	57.68	57.40	57.61
1206	AMEX	MGK	Wed, Oct 3, 2012	57.16	57.38	56.88	57.32
1205	AMEX	MGK	Tue, Oct 2, 2012	57.21	57.21	56.68	57.00
1204	AMEX	MGK	Mon, Oct 1, 2012	57.15	57.52	56.81	56.96
1203	AMEX	MGK	Fri, Sep 28, 2012	56.96	57.14	56.69	56.86
1202	AMEX	MGK	Thu, Sep 27, 2012	56.76	57.28	56.61	57.15
1201	AMEX	MGK	Wed, Sep 26, 2012	56.79	56.86	56.35	56.55
1200	AMEX	MGK	Tue, Sep 25, 2012	57.68	57.79	56.84	56.88
1199	AMEX	MGK	Mon, Sep 24, 2012	57.41	57.65	57.27	57.54
1198	AMEX	MGK	Fri, Sep 21, 2012	58.29	58.29	57.95	57.97
1197	AMEX	MGK	Thu, Sep 20, 2012	57.86	57.99	57.69	57.99
1196	AMEX	MGK	Wed, Sep 19, 2012	58.14	58.29	57.99	58.15
1195	AMEX	MGK	Tue, Sep 18, 2012	58.02	58.08	57.89	58.02
1194	AMEX	MGK	Mon, Sep 17, 2012	58.13	58.14	57.92	58.03
1193	AMEX	MGK	Fri, Sep 14, 2012	57.93	58.39	57.93	58.08
1192	AMEX	MGK	Thu, Sep 13, 2012	57.03	57.95	56.94	57.76
1191	AMEX	MGK	Wed, Sep 12, 2012	56.94	56.99	56.71	56.89
1190	AMEX	MGK	Tue, Sep 11, 2012	56.65	56.93	56.65	56.74
1189	AMEX	MGK	Mon, Sep 10, 2012	57.03	57.04	56.63	56.64
1188	AMEX	MGK	Fri, Sep 7, 2012	56.96	57.07	56.91	57.06
1187	AMEX	MGK	Thu, Sep 6, 2012	56.16	56.90	56.16	56.88
1186	AMEX	MGK	Wed, Sep 5, 2012	55.94	56.00	55.72	55.79
1185	AMEX	MGK	Tue, Sep 4, 2012	55.91	56.07	55.50	55.84
1184	AMEX	MGK	Fri, Aug 31, 2012	56.00	56.13	55.50	55.99
1183	AMEX	MGK	Thu, Aug 30, 2012	55.87	55.89	55.59	55.65
1182	AMEX	MGK	Wed, Aug 29, 2012	56.14	56.23	55.94	56.10
1181	AMEX	MGK	Tue, Aug 28, 2012	56.01	56.17	55.87	56.04
1180	AMEX	MGK	Mon, Aug 27, 2012	56.27	56.30	56.03	56.08
1179	AMEX	MGK	Fri, Aug 24, 2012	55.48	56.13	55.48	56.05
1178	AMEX	MGK	Thu, Aug 23, 2012	55.97	55.98	55.60	55.71
1177	AMEX	MGK	Wed, Aug 22, 2012	55.83	56.19	55.80	56.09
1176	AMEX	MGK	Tue, Aug 21, 2012	56.37	56.56	55.86	55.97
1175	AMEX	MGK	Mon, Aug 20, 2012	56.25	56.25	55.97	56.20
1174	AMEX	MGK	Fri, Aug 17, 2012	56.17	56.23	56.04	56.23
1173	AMEX	MGK	Thu, Aug 16, 2012	55.63	56.10	55.56	56.01
1172	AMEX	MGK	Wed, Aug 15, 2012	55.42	55.59	55.41	55.50
1171	AMEX	MGK	Tue, Aug 14, 2012	55.52	55.63	55.27	55.38
1170	AMEX	MGK	Mon, Aug 13, 2012	55.25	55.35	55.06	55.34
1169	AMEX	MGK	Fri, Aug 10, 2012	55.04	55.31	54.96	55.29
1168	AMEX	MGK	Thu, Aug 9, 2012	55.14	55.29	55.08	55.21
1167	AMEX	MGK	Wed, Aug 8, 2012	55.00	55.24	54.99	55.11
1166	AMEX	MGK	Tue, Aug 7, 2012	55.11	55.41	55.11	55.19
1165	AMEX	MGK	Mon, Aug 6, 2012	54.96	55.14	54.87	54.89
1164	AMEX	MGK	Fri, Aug 3, 2012	54.61	54.84	54.47	54.74
1163	AMEX	MGK	Thu, Aug 2, 2012	53.60	54.10	53.40	53.73
1162	AMEX	MGK	Wed, Aug 1, 2012	54.44	54.44	53.78	53.95
1161	AMEX	MGK	Tue, Jul 31, 2012	54.40	54.47	54.17	54.18
1160	AMEX	MGK	Mon, Jul 30, 2012	54.40	54.70	54.27	54.40
1159	AMEX	MGK	Fri, Jul 27, 2012	53.62	54.50	53.60	54.40
1158	AMEX	MGK	Thu, Jul 26, 2012	53.22	53.45	52.99	53.37
1157	AMEX	MGK	Wed, Jul 25, 2012	52.60	52.73	52.23	52.52
1156	AMEX	MGK	Tue, Jul 24, 2012	53.08	53.10	52.29	52.62
1155	AMEX	MGK	Mon, Jul 23, 2012	52.74	53.13	52.43	53.04
1154	AMEX	MGK	Fri, Jul 20, 2012	53.88	53.94	53.53	53.54
1153	AMEX	MGK	Thu, Jul 19, 2012	53.90	54.27	53.86	54.08
1152	AMEX	MGK	Wed, Jul 18, 2012	53.11	53.77	53.11	53.67
1151	AMEX	MGK	Tue, Jul 17, 2012	53.10	53.31	52.54	53.21
1150	AMEX	MGK	Mon, Jul 16, 2012	52.98	53.12	52.78	52.93
1149	AMEX	MGK	Fri, Jul 13, 2012	52.40	53.12	52.40	53.07
1148	AMEX	MGK	Thu, Jul 12, 2012	52.18	52.41	51.83	52.24
1147	AMEX	MGK	Wed, Jul 11, 2012	52.71	52.80	52.24	52.57
1146	AMEX	MGK	Tue, Jul 10, 2012	53.45	53.55	52.57	52.76
1145	AMEX	MGK	Mon, Jul 9, 2012	53.17	53.22	52.95	53.15
1144	AMEX	MGK	Fri, Jul 6, 2012	53.32	53.40	52.93	53.20
1143	AMEX	MGK	Thu, Jul 5, 2012	53.69	54.00	53.53	53.80
1142	AMEX	MGK	Tue, Jul 3, 2012	53.43	53.83	53.40	53.75
1141	AMEX	MGK	Mon, Jul 2, 2012	53.35	53.45	53.07	53.42
1140	AMEX	MGK	Fri, Jun 29, 2012	52.82	53.24	52.64	53.24
1139	AMEX	MGK	Thu, Jun 28, 2012	51.83	51.91	51.34	51.86
1138	AMEX	MGK	Wed, Jun 27, 2012	51.95	52.23	51.90	52.12
1137	AMEX	MGK	Tue, Jun 26, 2012	51.59	51.85	51.36	51.73
1136	AMEX	MGK	Mon, Jun 25, 2012	51.88	51.88	51.32	51.47
1135	AMEX	MGK	Fri, Jun 22, 2012	52.26	52.52	52.13	52.50
1134	AMEX	MGK	Thu, Jun 21, 2012	53.29	53.29	52.02	52.11
1133	AMEX	MGK	Wed, Jun 20, 2012	53.39	53.52	52.97	53.29
1132	AMEX	MGK	Tue, Jun 19, 2012	53.21	53.63	53.20	53.40
1131	AMEX	MGK	Mon, Jun 18, 2012	52.39	53.07	52.35	52.95
1130	AMEX	MGK	Fri, Jun 15, 2012	52.29	52.70	52.26	52.64
1129	AMEX	MGK	Thu, Jun 14, 2012	51.73	52.20	51.64	52.08
1128	AMEX	MGK	Wed, Jun 13, 2012	51.94	52.25	51.55	51.68
1127	AMEX	MGK	Tue, Jun 12, 2012	51.76	52.13	51.45	52.12
1126	AMEX	MGK	Mon, Jun 11, 2012	52.71	52.72	51.45	51.45
1125	AMEX	MGK	Fri, Jun 8, 2012	51.75	52.26	51.51	52.26
1124	AMEX	MGK	Thu, Jun 7, 2012	52.48	52.48	51.81	51.86
1123	AMEX	MGK	Wed, Jun 6, 2012	51.15	51.86	51.15	51.86
1122	AMEX	MGK	Tue, Jun 5, 2012	50.39	50.83	50.39	50.75
1121	AMEX	MGK	Mon, Jun 4, 2012	50.39	50.60	50.00	50.57
1120	AMEX	MGK	Fri, Jun 1, 2012	50.89	51.02	50.35	50.39
1119	AMEX	MGK	Thu, May 31, 2012	51.93	52.03	51.35	51.72
1118	AMEX	MGK	Wed, May 30, 2012	52.14	52.14	51.83	51.97
1117	AMEX	MGK	Tue, May 29, 2012	52.36	52.80	52.27	52.62
1116	AMEX	MGK	Fri, May 25, 2012	52.20	52.23	51.89	51.99
1115	AMEX	MGK	Thu, May 24, 2012	52.37	52.41	51.80	52.17
1114	AMEX	MGK	Wed, May 23, 2012	51.62	52.25	51.29	52.21
1113	AMEX	MGK	Tue, May 22, 2012	52.22	52.48	51.72	51.99
1112	AMEX	MGK	Mon, May 21, 2012	51.02	52.06	50.98	52.03
1111	AMEX	MGK	Fri, May 18, 2012	51.55	51.67	50.76	50.87
1110	AMEX	MGK	Thu, May 17, 2012	52.29	52.29	51.28	51.28
1109	AMEX	MGK	Wed, May 16, 2012	52.57	52.79	52.19	52.26
1108	AMEX	MGK	Tue, May 15, 2012	52.58	52.98	52.31	52.41
1107	AMEX	MGK	Mon, May 14, 2012	52.67	52.99	52.57	52.64
1106	AMEX	MGK	Fri, May 11, 2012	53.04	53.64	53.04	53.17
1105	AMEX	MGK	Thu, May 10, 2012	53.65	53.65	53.19	53.26
1104	AMEX	MGK	Wed, May 9, 2012	52.96	53.67	52.80	53.34
1103	AMEX	MGK	Tue, May 8, 2012	53.54	53.71	52.84	53.61
1102	AMEX	MGK	Mon, May 7, 2012	53.66	53.99	53.61	53.85
1101	AMEX	MGK	Fri, May 4, 2012	54.45	54.56	53.78	53.85
1100	AMEX	MGK	Thu, May 3, 2012	55.36	55.39	54.75	54.85
1099	AMEX	MGK	Wed, May 2, 2012	55.02	55.32	54.91	55.27
1098	AMEX	MGK	Tue, May 1, 2012	55.09	55.72	54.97	55.25
1097	AMEX	MGK	Mon, Apr 30, 2012	55.31	55.32	54.98	55.11
1096	AMEX	MGK	Fri, Apr 27, 2012	55.41	55.62	55.20	55.43
1095	AMEX	MGK	Thu, Apr 26, 2012	54.76	55.29	54.76	55.17
1094	AMEX	MGK	Wed, Apr 25, 2012	54.54	54.86	54.54	54.86
1093	AMEX	MGK	Tue, Apr 24, 2012	53.84	54.04	53.60	53.77
1092	AMEX	MGK	Mon, Apr 23, 2012	53.82	53.85	53.50	53.82
1091	AMEX	MGK	Fri, Apr 20, 2012	54.61	54.76	54.31	54.34
1090	AMEX	MGK	Thu, Apr 19, 2012	54.73	55.00	54.10	54.31
1089	AMEX	MGK	Wed, Apr 18, 2012	54.77	55.01	54.68	54.80
1088	AMEX	MGK	Tue, Apr 17, 2012	54.32	55.04	54.31	54.95
1087	AMEX	MGK	Mon, Apr 16, 2012	54.63	54.63	53.92	54.00
1086	AMEX	MGK	Fri, Apr 13, 2012	54.87	54.87	54.33	54.33
1085	AMEX	MGK	Thu, Apr 12, 2012	54.33	54.98	54.29	54.95
1084	AMEX	MGK	Wed, Apr 11, 2012	54.42	54.46	54.17	54.25
1083	AMEX	MGK	Tue, Apr 10, 2012	54.72	54.83	53.77	53.87
1082	AMEX	MGK	Mon, Apr 9, 2012	54.67	54.97	54.54	54.77
1081	AMEX	MGK	Thu, Apr 5, 2012	55.02	55.36	54.93	55.30
1080	AMEX	MGK	Wed, Apr 4, 2012	55.33	55.35	54.90	55.15
1079	AMEX	MGK	Tue, Apr 3, 2012	55.80	55.95	55.43	55.74
1078	AMEX	MGK	Mon, Apr 2, 2012	55.28	55.89	55.20	55.77
1077	AMEX	MGK	Fri, Mar 30, 2012	55.41	55.41	55.04	55.28
1076	AMEX	MGK	Thu, Mar 29, 2012	54.90	55.18	54.71	55.15
1075	AMEX	MGK	Wed, Mar 28, 2012	55.42	55.55	54.93	55.21
1074	AMEX	MGK	Tue, Mar 27, 2012	55.62	55.64	55.41	55.41
1073	AMEX	MGK	Mon, Mar 26, 2012	55.14	55.51	55.07	55.50
1072	AMEX	MGK	Fri, Mar 23, 2012	54.86	54.93	54.50	54.85
1071	AMEX	MGK	Thu, Mar 22, 2012	54.78	54.88	54.61	54.77
1070	AMEX	MGK	Wed, Mar 21, 2012	55.17	55.27	55.03	55.07
1069	AMEX	MGK	Tue, Mar 20, 2012	55.01	55.17	54.86	55.14
1068	AMEX	MGK	Mon, Mar 19, 2012	54.99	55.39	54.95	55.30
1067	AMEX	MGK	Fri, Mar 16, 2012	55.01	55.04	54.87	54.96
1066	AMEX	MGK	Thu, Mar 15, 2012	54.82	54.94	54.68	54.94
1065	AMEX	MGK	Wed, Mar 14, 2012	54.68	54.80	54.46	54.68
1064	AMEX	MGK	Tue, Mar 13, 2012	53.96	54.60	53.92	54.60
1063	AMEX	MGK	Mon, Mar 12, 2012	53.82	53.86	53.55	53.71
1062	AMEX	MGK	Fri, Mar 9, 2012	53.74	53.89	53.65	53.76
1061	AMEX	MGK	Thu, Mar 8, 2012	53.30	53.67	53.19	53.56
1060	AMEX	MGK	Wed, Mar 7, 2012	52.80	53.02	52.73	52.96
1059	AMEX	MGK	Tue, Mar 6, 2012	52.76	52.76	52.41	52.58
1058	AMEX	MGK	Mon, Mar 5, 2012	53.58	53.61	53.09	53.32
1057	AMEX	MGK	Fri, Mar 2, 2012	53.71	53.79	53.51	53.62
1056	AMEX	MGK	Thu, Mar 1, 2012	53.65	53.83	53.50	53.77
1055	AMEX	MGK	Wed, Feb 29, 2012	53.74	53.82	53.35	53.41
1054	AMEX	MGK	Tue, Feb 28, 2012	53.37	53.63	53.29	53.58
1053	AMEX	MGK	Mon, Feb 27, 2012	53.04	53.51	52.92	53.38
1052	AMEX	MGK	Fri, Feb 24, 2012	53.22	53.43	53.22	53.32
1051	AMEX	MGK	Thu, Feb 23, 2012	52.89	53.19	52.78	53.15
1050	AMEX	MGK	Wed, Feb 22, 2012	52.91	53.03	52.82	52.88
1049	AMEX	MGK	Tue, Feb 21, 2012	52.98	53.16	52.77	52.95
1048	AMEX	MGK	Fri, Feb 17, 2012	52.98	53.03	52.75	52.89
1047	AMEX	MGK	Thu, Feb 16, 2012	52.36	52.91	52.28	52.90
1046	AMEX	MGK	Wed, Feb 15, 2012	52.84	53.01	52.25	52.35
1045	AMEX	MGK	Tue, Feb 14, 2012	52.45	52.68	52.35	52.68
1044	AMEX	MGK	Mon, Feb 13, 2012	52.65	52.68	52.45	52.63
1043	AMEX	MGK	Fri, Feb 10, 2012	52.14	52.28	52.03	52.23
1042	AMEX	MGK	Thu, Feb 9, 2012	52.44	52.63	52.29	52.56
1041	AMEX	MGK	Wed, Feb 8, 2012	52.26	52.37	52.01	52.33
1040	AMEX	MGK	Tue, Feb 7, 2012	52.05	52.33	51.90	52.27
1039	AMEX	MGK	Mon, Feb 6, 2012	51.98	52.15	51.92	52.14
1038	AMEX	MGK	Fri, Feb 3, 2012	51.97	52.21	51.86	52.17
1037	AMEX	MGK	Thu, Feb 2, 2012	51.39	51.57	51.35	51.48
1036	AMEX	MGK	Wed, Feb 1, 2012	51.22	51.56	51.18	51.35
1035	AMEX	MGK	Tue, Jan 31, 2012	51.15	51.25	50.73	50.95
1034	AMEX	MGK	Mon, Jan 30, 2012	50.54	50.92	50.35	50.89
1033	AMEX	MGK	Fri, Jan 27, 2012	50.74	51.03	50.69	50.96
1032	AMEX	MGK	Thu, Jan 26, 2012	51.37	51.55	50.74	50.86
1031	AMEX	MGK	Wed, Jan 25, 2012	50.50	51.18	50.41	51.13
1030	AMEX	MGK	Tue, Jan 24, 2012	50.18	50.48	50.14	50.47
1029	AMEX	MGK	Mon, Jan 23, 2012	50.37	50.60	50.18	50.46
1028	AMEX	MGK	Fri, Jan 20, 2012	50.38	50.45	50.21	50.36
1027	AMEX	MGK	Thu, Jan 19, 2012	50.31	50.53	50.26	50.51
1026	AMEX	MGK	Wed, Jan 18, 2012	49.68	50.17	49.60	50.12
1025	AMEX	MGK	Tue, Jan 17, 2012	49.84	49.87	49.54	49.64
1024	AMEX	MGK	Fri, Jan 13, 2012	49.30	49.32	48.92	49.30
1023	AMEX	MGK	Thu, Jan 12, 2012	49.55	49.55	49.17	49.50
1022	AMEX	MGK	Wed, Jan 11, 2012	49.24	49.46	49.16	49.37
1021	AMEX	MGK	Tue, Jan 10, 2012	49.50	49.59	49.35	49.38
1020	AMEX	MGK	Mon, Jan 9, 2012	49.06	49.11	48.86	48.99
1019	AMEX	MGK	Fri, Jan 6, 2012	49.10	49.12	48.79	48.99
1018	AMEX	MGK	Thu, Jan 5, 2012	48.76	49.09	48.56	49.06
1017	AMEX	MGK	Wed, Jan 4, 2012	48.70	48.95	48.60	48.94
1016	AMEX	MGK	Tue, Jan 3, 2012	48.98	49.12	48.78	48.83
1015	AMEX	MGK	Fri, Dec 30, 2011	48.30	48.35	48.10	48.10
1014	AMEX	MGK	Thu, Dec 29, 2011	47.99	48.28	47.91	48.24
1013	AMEX	MGK	Wed, Dec 28, 2011	48.48	48.48	47.79	47.79
1012	AMEX	MGK	Tue, Dec 27, 2011	48.32	48.51	48.21	48.39
1011	AMEX	MGK	Fri, Dec 23, 2011	48.05	48.25	47.93	48.25
1010	AMEX	MGK	Thu, Dec 22, 2011	47.80	47.89	47.64	47.85
1009	AMEX	MGK	Wed, Dec 21, 2011	47.72	47.73	47.09	47.67
1008	AMEX	MGK	Tue, Dec 20, 2011	47.46	48.11	47.46	48.06
1007	AMEX	MGK	Mon, Dec 19, 2011	47.29	47.35	46.56	46.71
1006	AMEX	MGK	Fri, Dec 16, 2011	47.25	47.56	46.92	47.08
1005	AMEX	MGK	Thu, Dec 15, 2011	47.36	47.39	46.92	46.97
1004	AMEX	MGK	Wed, Dec 14, 2011	47.45	47.51	46.85	46.97
1003	AMEX	MGK	Tue, Dec 13, 2011	48.38	48.60	47.45	47.61
1002	AMEX	MGK	Mon, Dec 12, 2011	48.32	48.32	47.71	48.13
1001	AMEX	MGK	Fri, Dec 9, 2011	48.18	48.83	48.18	48.78
1000	AMEX	MGK	Thu, Dec 8, 2011	48.62	48.78	47.88	47.88
999	AMEX	MGK	Wed, Dec 7, 2011	48.59	49.03	48.29	48.84
998	AMEX	MGK	Tue, Dec 6, 2011	48.86	49.12	48.62	48.81
997	AMEX	MGK	Mon, Dec 5, 2011	49.17	49.23	48.61	48.86
996	AMEX	MGK	Fri, Dec 2, 2011	48.92	49.04	48.41	48.42
995	AMEX	MGK	Thu, Dec 1, 2011	48.45	48.75	48.32	48.52
994	AMEX	MGK	Wed, Nov 30, 2011	47.95	48.47	47.83	48.46
993	AMEX	MGK	Tue, Nov 29, 2011	46.72	47.01	46.57	46.66
992	AMEX	MGK	Mon, Nov 28, 2011	46.43	46.73	46.28	46.59
991	AMEX	MGK	Fri, Nov 25, 2011	45.25	45.69	45.24	45.25
990	AMEX	MGK	Wed, Nov 23, 2011	45.98	45.98	45.41	45.43
989	AMEX	MGK	Tue, Nov 22, 2011	46.24	46.64	46.00	46.38
988	AMEX	MGK	Mon, Nov 21, 2011	46.59	46.59	45.96	46.41
987	AMEX	MGK	Fri, Nov 18, 2011	47.56	47.56	47.05	47.23
986	AMEX	MGK	Thu, Nov 17, 2011	48.15	48.20	47.07	47.38
985	AMEX	MGK	Wed, Nov 16, 2011	48.59	49.08	48.21	48.21
984	AMEX	MGK	Tue, Nov 15, 2011	48.61	49.20	48.40	49.01
983	AMEX	MGK	Mon, Nov 14, 2011	48.80	48.96	48.52	48.66
982	AMEX	MGK	Fri, Nov 11, 2011	48.63	49.08	48.58	48.97
981	AMEX	MGK	Thu, Nov 10, 2011	48.36	48.36	47.55	48.03
980	AMEX	MGK	Wed, Nov 9, 2011	48.38	48.51	47.61	47.73
979	AMEX	MGK	Tue, Nov 8, 2011	49.16	49.50	48.69	49.46
978	AMEX	MGK	Mon, Nov 7, 2011	48.51	48.83	48.11	48.81
977	AMEX	MGK	Fri, Nov 4, 2011	48.50	48.65	48.06	48.51
976	AMEX	MGK	Thu, Nov 3, 2011	48.34	48.88	47.84	48.78
975	AMEX	MGK	Wed, Nov 2, 2011	47.89	48.08	47.50	47.90
974	AMEX	MGK	Tue, Nov 1, 2011	47.11	47.67	47.00	47.19
973	AMEX	MGK	Mon, Oct 31, 2011	48.99	49.07	48.49	48.49
972	AMEX	MGK	Fri, Oct 28, 2011	49.21	49.48	49.15	49.46
971	AMEX	MGK	Thu, Oct 27, 2011	49.03	49.62	48.69	49.33
970	AMEX	MGK	Wed, Oct 26, 2011	48.06	48.06	47.08	47.87
969	AMEX	MGK	Tue, Oct 25, 2011	48.22	48.33	47.48	47.59
968	AMEX	MGK	Mon, Oct 24, 2011	47.85	48.55	47.85	48.42
967	AMEX	MGK	Fri, Oct 21, 2011	47.51	47.87	47.34	47.77
966	AMEX	MGK	Thu, Oct 20, 2011	46.89	47.07	46.28	46.88
965	AMEX	MGK	Wed, Oct 19, 2011	47.47	47.56	46.69	46.78
964	AMEX	MGK	Tue, Oct 18, 2011	46.79	47.83	46.38	47.56
963	AMEX	MGK	Mon, Oct 17, 2011	47.52	47.58	46.76	46.82
962	AMEX	MGK	Fri, Oct 14, 2011	47.47	47.75	47.25	47.75
961	AMEX	MGK	Thu, Oct 13, 2011	46.55	46.92	46.33	46.82
960	AMEX	MGK	Wed, Oct 12, 2011	46.91	47.25	46.74	46.75
959	AMEX	MGK	Tue, Oct 11, 2011	46.03	46.52	46.02	46.44
958	AMEX	MGK	Mon, Oct 10, 2011	45.57	46.23	45.57	46.23
957	AMEX	MGK	Fri, Oct 7, 2011	45.14	45.25	44.61	44.77
956	AMEX	MGK	Thu, Oct 6, 2011	44.08	45.04	44.04	45.00
955	AMEX	MGK	Wed, Oct 5, 2011	43.48	44.22	43.03	44.20
954	AMEX	MGK	Tue, Oct 4, 2011	41.83	43.36	41.48	43.30
953	AMEX	MGK	Mon, Oct 3, 2011	43.13	43.75	42.38	42.38
952	AMEX	MGK	Fri, Sep 30, 2011	44.08	44.30	43.49	43.53
951	AMEX	MGK	Thu, Sep 29, 2011	45.46	45.51	44.00	44.67
950	AMEX	MGK	Wed, Sep 28, 2011	45.74	45.95	44.65	44.71
949	AMEX	MGK	Tue, Sep 27, 2011	46.05	46.35	45.39	45.59
948	AMEX	MGK	Mon, Sep 26, 2011	44.61	45.21	43.90	45.17
947	AMEX	MGK	Fri, Sep 23, 2011	43.78	44.50	43.75	44.28
946	AMEX	MGK	Thu, Sep 22, 2011	44.32	44.75	43.60	44.21
945	AMEX	MGK	Wed, Sep 21, 2011	46.99	47.20	45.65	45.65
944	AMEX	MGK	Tue, Sep 20, 2011	47.19	47.69	46.90	46.92
943	AMEX	MGK	Mon, Sep 19, 2011	46.60	47.20	46.28	47.04
942	AMEX	MGK	Fri, Sep 16, 2011	47.17	47.33	46.95	47.24
941	AMEX	MGK	Thu, Sep 15, 2011	46.66	46.98	46.26	46.94
940	AMEX	MGK	Wed, Sep 14, 2011	45.76	46.64	45.15	46.17
939	AMEX	MGK	Tue, Sep 13, 2011	45.17	45.61	44.92	45.48
938	AMEX	MGK	Mon, Sep 12, 2011	44.09	45.01	44.00	44.99
937	AMEX	MGK	Fri, Sep 9, 2011	45.41	45.49	44.49	44.69
936	AMEX	MGK	Thu, Sep 8, 2011	46.10	46.48	45.86	45.95
935	AMEX	MGK	Wed, Sep 7, 2011	45.82	46.30	45.67	46.25
934	AMEX	MGK	Tue, Sep 6, 2011	44.06	45.15	43.98	45.10
933	AMEX	MGK	Fri, Sep 2, 2011	45.57	45.75	45.16	45.30
932	AMEX	MGK	Thu, Sep 1, 2011	46.91	47.27	46.41	46.42
931	AMEX	MGK	Wed, Aug 31, 2011	46.99	47.38	46.59	46.82
930	AMEX	MGK	Tue, Aug 30, 2011	46.25	46.94	46.06	46.69
929	AMEX	MGK	Mon, Aug 29, 2011	46.00	46.53	45.92	46.53
928	AMEX	MGK	Fri, Aug 26, 2011	44.35	45.50	43.87	45.32
927	AMEX	MGK	Thu, Aug 25, 2011	45.35	45.35	44.42	44.52
926	AMEX	MGK	Wed, Aug 24, 2011	44.70	45.22	44.54	45.22
925	AMEX	MGK	Tue, Aug 23, 2011	43.31	44.61	43.18	44.52
924	AMEX	MGK	Mon, Aug 22, 2011	44.01	44.01	43.01	43.14
923	AMEX	MGK	Fri, Aug 19, 2011	43.21	44.20	42.95	43.00
922	AMEX	MGK	Thu, Aug 18, 2011	44.58	44.60	43.40	43.83
921	AMEX	MGK	Wed, Aug 17, 2011	46.23	46.50	45.58	45.89
920	AMEX	MGK	Tue, Aug 16, 2011	45.91	46.21	45.49	45.98
919	AMEX	MGK	Mon, Aug 15, 2011	45.90	46.32	45.79	46.28
918	AMEX	MGK	Fri, Aug 12, 2011	45.62	45.85	45.14	45.59
917	AMEX	MGK	Thu, Aug 11, 2011	43.76	45.60	43.49	45.08
916	AMEX	MGK	Wed, Aug 10, 2011	44.27	44.65	43.14	43.19
915	AMEX	MGK	Tue, Aug 9, 2011	43.82	45.11	42.56	45.11
914	AMEX	MGK	Mon, Aug 8, 2011	44.66	45.24	43.15	43.17
913	AMEX	MGK	Fri, Aug 5, 2011	46.56	46.70	44.69	46.01
912	AMEX	MGK	Thu, Aug 4, 2011	47.60	47.66	46.00	46.10
911	AMEX	MGK	Wed, Aug 3, 2011	48.10	48.36	47.20	48.35
910	AMEX	MGK	Tue, Aug 2, 2011	48.91	49.12	47.94	47.95
909	AMEX	MGK	Mon, Aug 1, 2011	50.11	50.11	48.72	49.20
908	AMEX	MGK	Fri, Jul 29, 2011	49.28	49.87	49.03	49.46
907	AMEX	MGK	Thu, Jul 28, 2011	49.81	50.30	49.68	49.71
906	AMEX	MGK	Wed, Jul 27, 2011	50.55	50.55	49.65	49.72
905	AMEX	MGK	Tue, Jul 26, 2011	50.93	51.03	50.78	50.85
904	AMEX	MGK	Mon, Jul 25, 2011	50.66	51.22	50.63	50.97
903	AMEX	MGK	Fri, Jul 22, 2011	50.96	51.23	50.86	51.18
902	AMEX	MGK	Thu, Jul 21, 2011	50.66	51.12	50.65	50.99
901	AMEX	MGK	Wed, Jul 20, 2011	50.80	50.82	50.38	50.42
900	AMEX	MGK	Tue, Jul 19, 2011	49.85	50.57	49.85	50.52
899	AMEX	MGK	Mon, Jul 18, 2011	49.66	49.73	49.19	49.56
898	AMEX	MGK	Fri, Jul 15, 2011	49.74	49.85	49.48	49.83
897	AMEX	MGK	Thu, Jul 14, 2011	49.90	50.07	49.30	49.40
896	AMEX	MGK	Wed, Jul 13, 2011	49.93	50.29	49.70	49.79
895	AMEX	MGK	Tue, Jul 12, 2011	49.85	50.06	49.61	49.62
894	AMEX	MGK	Mon, Jul 11, 2011	50.20	50.29	49.77	49.86
893	AMEX	MGK	Fri, Jul 8, 2011	50.47	50.81	50.37	50.81
892	AMEX	MGK	Thu, Jul 7, 2011	50.98	51.21	50.89	51.09
891	AMEX	MGK	Wed, Jul 6, 2011	50.28	50.54	50.14	50.47
890	AMEX	MGK	Tue, Jul 5, 2011	50.17	50.43	50.14	50.36
889	AMEX	MGK	Fri, Jul 1, 2011	49.53	50.24	49.47	50.19
888	AMEX	MGK	Thu, Jun 30, 2011	49.17	49.56	49.15	49.49
887	AMEX	MGK	Wed, Jun 29, 2011	48.83	49.02	48.62	49.02
886	AMEX	MGK	Tue, Jun 28, 2011	48.02	48.60	48.01	48.59
885	AMEX	MGK	Mon, Jun 27, 2011	47.36	47.99	47.25	47.83
884	AMEX	MGK	Fri, Jun 24, 2011	47.97	47.97	47.30	47.33
883	AMEX	MGK	Thu, Jun 23, 2011	47.53	48.11	47.22	48.11
882	AMEX	MGK	Wed, Jun 22, 2011	48.21	48.50	48.12	48.12
881	AMEX	MGK	Tue, Jun 21, 2011	47.90	48.45	47.78	48.41
880	AMEX	MGK	Mon, Jun 20, 2011	47.20	47.70	47.20	47.64
879	AMEX	MGK	Fri, Jun 17, 2011	47.77	47.77	47.22	47.35
878	AMEX	MGK	Thu, Jun 16, 2011	47.28	47.51	46.91	47.27
877	AMEX	MGK	Wed, Jun 15, 2011	47.73	47.89	47.22	47.31
876	AMEX	MGK	Tue, Jun 14, 2011	47.91	48.26	47.89	48.02
875	AMEX	MGK	Mon, Jun 13, 2011	47.58	47.74	47.27	47.44
874	AMEX	MGK	Fri, Jun 10, 2011	48.14	48.14	47.50	47.52
873	AMEX	MGK	Thu, Jun 9, 2011	48.05	48.50	48.04	48.31
872	AMEX	MGK	Wed, Jun 8, 2011	48.16	48.18	47.88	47.98
871	AMEX	MGK	Tue, Jun 7, 2011	48.45	48.60	48.21	48.21
870	AMEX	MGK	Mon, Jun 6, 2011	48.70	48.78	48.22	48.23
869	AMEX	MGK	Fri, Jun 3, 2011	48.61	49.06	48.61	48.74
868	AMEX	MGK	Thu, Jun 2, 2011	49.35	49.41	48.98	49.25
867	AMEX	MGK	Wed, Jun 1, 2011	50.20	50.23	49.25	49.26
866	AMEX	MGK	Tue, May 31, 2011	50.25	50.33	49.95	50.33
865	AMEX	MGK	Fri, May 27, 2011	49.78	49.88	49.68	49.80
864	AMEX	MGK	Thu, May 26, 2011	49.30	49.70	49.22	49.58
863	AMEX	MGK	Wed, May 25, 2011	49.03	49.52	49.00	49.35
862	AMEX	MGK	Tue, May 24, 2011	49.41	49.41	49.16	49.19
861	AMEX	MGK	Mon, May 23, 2011	49.23	49.36	49.04	49.26
860	AMEX	MGK	Fri, May 20, 2011	50.06	50.14	49.78	49.85
859	AMEX	MGK	Thu, May 19, 2011	50.20	50.26	49.94	50.12
858	AMEX	MGK	Wed, May 18, 2011	49.53	50.01	49.47	49.98
857	AMEX	MGK	Tue, May 17, 2011	49.42	49.55	49.15	49.54
856	AMEX	MGK	Mon, May 16, 2011	49.84	50.08	49.50	49.59
855	AMEX	MGK	Fri, May 13, 2011	50.48	50.52	49.95	50.01
854	AMEX	MGK	Thu, May 12, 2011	50.07	50.50	49.75	50.45
853	AMEX	MGK	Wed, May 11, 2011	50.57	50.58	49.92	50.17
852	AMEX	MGK	Tue, May 10, 2011	50.48	50.75	50.40	50.64
851	AMEX	MGK	Mon, May 9, 2011	50.12	50.42	50.08	50.29
850	AMEX	MGK	Fri, May 6, 2011	50.28	50.56	49.89	50.02
849	AMEX	MGK	Thu, May 5, 2011	49.93	50.28	49.63	49.77
848	AMEX	MGK	Wed, May 4, 2011	50.45	50.45	49.95	50.18
847	AMEX	MGK	Tue, May 3, 2011	50.63	50.67	50.24	50.48
846	AMEX	MGK	Mon, May 2, 2011	50.98	51.03	50.58	50.69
845	AMEX	MGK	Fri, Apr 29, 2011	50.74	50.83	50.64	50.72
844	AMEX	MGK	Thu, Apr 28, 2011	50.41	50.69	50.40	50.65
843	AMEX	MGK	Wed, Apr 27, 2011	50.28	50.50	50.05	50.47
842	AMEX	MGK	Tue, Apr 26, 2011	49.94	50.28	49.89	50.13
841	AMEX	MGK	Mon, Apr 25, 2011	49.87	49.87	49.60	49.75
840	AMEX	MGK	Thu, Apr 21, 2011	49.81	49.89	49.67	49.89
839	AMEX	MGK	Wed, Apr 20, 2011	49.42	49.57	49.36	49.48
838	AMEX	MGK	Tue, Apr 19, 2011	48.60	48.77	48.47	48.77
837	AMEX	MGK	Mon, Apr 18, 2011	48.51	48.56	48.04	48.53
836	AMEX	MGK	Fri, Apr 15, 2011	48.96	49.07	48.72	48.90
835	AMEX	MGK	Thu, Apr 14, 2011	48.56	48.96	48.47	48.89
834	AMEX	MGK	Wed, Apr 13, 2011	49.04	49.04	48.67	48.88
833	AMEX	MGK	Tue, Apr 12, 2011	48.83	48.83	48.58	48.77
832	AMEX	MGK	Mon, Apr 11, 2011	49.18	49.34	48.95	49.06
831	AMEX	MGK	Fri, Apr 8, 2011	49.61	49.61	48.97	49.12
830	AMEX	MGK	Thu, Apr 7, 2011	49.43	49.62	49.18	49.37
829	AMEX	MGK	Wed, Apr 6, 2011	49.63	49.67	49.28	49.43
828	AMEX	MGK	Tue, Apr 5, 2011	49.31	49.56	49.31	49.34
827	AMEX	MGK	Mon, Apr 4, 2011	49.54	49.55	49.29	49.36
826	AMEX	MGK	Fri, Apr 1, 2011	49.51	49.62	49.26	49.40
825	AMEX	MGK	Thu, Mar 31, 2011	49.20	49.30	49.14	49.19
824	AMEX	MGK	Wed, Mar 30, 2011	49.25	49.34	49.07	49.24
823	AMEX	MGK	Tue, Mar 29, 2011	48.58	48.97	48.49	48.97
822	AMEX	MGK	Mon, Mar 28, 2011	48.81	48.89	48.55	48.55
821	AMEX	MGK	Fri, Mar 25, 2011	48.77	48.87	48.64	48.65
820	AMEX	MGK	Thu, Mar 24, 2011	48.44	48.68	48.16	48.68
819	AMEX	MGK	Wed, Mar 23, 2011	47.79	48.23	47.58	48.09
818	AMEX	MGK	Tue, Mar 22, 2011	48.03	48.05	47.82	47.89
817	AMEX	MGK	Mon, Mar 21, 2011	47.85	48.10	47.75	48.03
816	AMEX	MGK	Fri, Mar 18, 2011	47.72	47.72	47.16	47.27
815	AMEX	MGK	Thu, Mar 17, 2011	47.36	47.45	47.03	47.22
814	AMEX	MGK	Wed, Mar 16, 2011	47.49	47.51	46.42	46.66
813	AMEX	MGK	Tue, Mar 15, 2011	46.82	47.83	46.75	47.62
812	AMEX	MGK	Mon, Mar 14, 2011	48.09	48.28	47.76	48.12
811	AMEX	MGK	Fri, Mar 11, 2011	47.88	48.58	47.88	48.44
810	AMEX	MGK	Thu, Mar 10, 2011	48.43	48.49	48.06	48.11
809	AMEX	MGK	Wed, Mar 9, 2011	48.98	49.06	48.73	48.95
808	AMEX	MGK	Tue, Mar 8, 2011	48.78	49.18	48.53	49.09
807	AMEX	MGK	Mon, Mar 7, 2011	49.37	49.43	48.49	48.68
806	AMEX	MGK	Fri, Mar 4, 2011	49.51	49.51	48.90	49.19
805	AMEX	MGK	Thu, Mar 3, 2011	49.14	49.55	49.06	49.50
804	AMEX	MGK	Wed, Mar 2, 2011	48.52	48.85	48.46	48.68
803	AMEX	MGK	Tue, Mar 1, 2011	49.59	49.60	48.53	48.61
802	AMEX	MGK	Mon, Feb 28, 2011	49.41	49.45	49.13	49.37
801	AMEX	MGK	Fri, Feb 25, 2011	48.93	49.22	48.89	49.15
800	AMEX	MGK	Thu, Feb 24, 2011	48.53	48.78	48.15	48.61
799	AMEX	MGK	Wed, Feb 23, 2011	48.90	49.03	48.26	48.60
798	AMEX	MGK	Tue, Feb 22, 2011	49.60	49.79	48.85	48.96
797	AMEX	MGK	Fri, Feb 18, 2011	50.20	50.26	50.00	50.18
796	AMEX	MGK	Thu, Feb 17, 2011	49.84	50.14	49.79	50.13
795	AMEX	MGK	Wed, Feb 16, 2011	49.94	50.10	49.80	50.04
794	AMEX	MGK	Tue, Feb 15, 2011	49.80	49.80	49.61	49.74
793	AMEX	MGK	Mon, Feb 14, 2011	49.83	49.90	49.75	49.86
792	AMEX	MGK	Fri, Feb 11, 2011	49.42	49.83	49.34	49.80
791	AMEX	MGK	Thu, Feb 10, 2011	49.23	49.50	49.14	49.43
790	AMEX	MGK	Wed, Feb 9, 2011	49.51	49.67	49.34	49.52
789	AMEX	MGK	Tue, Feb 8, 2011	49.45	49.61	49.31	49.61
788	AMEX	MGK	Mon, Feb 7, 2011	49.27	49.53	49.26	49.36
787	AMEX	MGK	Fri, Feb 4, 2011	48.96	49.10	48.85	49.10
786	AMEX	MGK	Thu, Feb 3, 2011	48.86	48.97	48.50	48.93
785	AMEX	MGK	Wed, Feb 2, 2011	48.82	48.91	48.71	48.81
784	AMEX	MGK	Tue, Feb 1, 2011	48.54	48.97	48.49	48.91
783	AMEX	MGK	Mon, Jan 31, 2011	47.98	48.22	47.80	48.22
782	AMEX	MGK	Fri, Jan 28, 2011	48.95	48.95	47.78	47.84
781	AMEX	MGK	Thu, Jan 27, 2011	48.91	48.97	48.70	48.86
780	AMEX	MGK	Wed, Jan 26, 2011	48.71	48.95	48.58	48.83
779	AMEX	MGK	Tue, Jan 25, 2011	48.38	48.56	48.12	48.54
778	AMEX	MGK	Mon, Jan 24, 2011	48.14	48.51	48.04	48.49
777	AMEX	MGK	Fri, Jan 21, 2011	48.59	48.59	48.07	48.09
776	AMEX	MGK	Thu, Jan 20, 2011	48.20	48.34	47.85	48.22
775	AMEX	MGK	Wed, Jan 19, 2011	48.91	48.91	48.26	48.33
774	AMEX	MGK	Tue, Jan 18, 2011	48.57	48.87	48.57	48.86
773	AMEX	MGK	Fri, Jan 14, 2011	48.35	48.68	48.27	48.68
772	AMEX	MGK	Thu, Jan 13, 2011	48.47	48.49	48.25	48.35
771	AMEX	MGK	Wed, Jan 12, 2011	48.36	48.44	48.22	48.43
770	AMEX	MGK	Tue, Jan 11, 2011	48.10	48.12	47.85	48.01
769	AMEX	MGK	Mon, Jan 10, 2011	47.79	47.93	47.55	47.85
768	AMEX	MGK	Fri, Jan 7, 2011	47.97	47.99	47.51	47.87
767	AMEX	MGK	Thu, Jan 6, 2011	47.99	47.99	47.75	47.88
766	AMEX	MGK	Wed, Jan 5, 2011	47.51	47.93	47.51	47.91
765	AMEX	MGK	Tue, Jan 4, 2011	47.98	47.98	47.38	47.64
764	AMEX	MGK	Mon, Jan 3, 2011	47.72	48.02	47.72	47.79
763	AMEX	MGK	Fri, Dec 31, 2010	47.35	47.37	47.21	47.31
762	AMEX	MGK	Thu, Dec 30, 2010	47.47	47.49	47.30	47.38
761	AMEX	MGK	Wed, Dec 29, 2010	47.42	47.54	47.36	47.44
760	AMEX	MGK	Tue, Dec 28, 2010	47.41	47.41	47.24	47.31
759	AMEX	MGK	Mon, Dec 27, 2010	47.22	47.36	47.06	47.33
758	AMEX	MGK	Thu, Dec 23, 2010	47.34	47.38	47.21	47.30
757	AMEX	MGK	Wed, Dec 22, 2010	47.42	47.42	47.32	47.40
756	AMEX	MGK	Tue, Dec 21, 2010	47.49	47.52	47.42	47.52
755	AMEX	MGK	Mon, Dec 20, 2010	47.36	47.39	47.08	47.30
754	AMEX	MGK	Fri, Dec 17, 2010	47.15	47.30	47.12	47.23
753	AMEX	MGK	Thu, Dec 16, 2010	46.89	47.17	46.76	47.12
752	AMEX	MGK	Wed, Dec 15, 2010	47.03	47.20	46.80	46.89
751	AMEX	MGK	Tue, Dec 14, 2010	47.13	47.25	46.94	47.05
750	AMEX	MGK	Mon, Dec 13, 2010	47.26	47.29	47.02	47.02
749	AMEX	MGK	Fri, Dec 10, 2010	46.97	47.05	46.80	47.04
748	AMEX	MGK	Thu, Dec 9, 2010	47.07	47.07	46.67	46.80
747	AMEX	MGK	Wed, Dec 8, 2010	46.74	46.77	46.57	46.76
746	AMEX	MGK	Tue, Dec 7, 2010	47.17	47.17	46.65	46.66
745	AMEX	MGK	Mon, Dec 6, 2010	46.58	46.75	46.51	46.67
744	AMEX	MGK	Fri, Dec 3, 2010	46.42	46.75	46.42	46.69
743	AMEX	MGK	Thu, Dec 2, 2010	46.15	46.65	46.15	46.62
742	AMEX	MGK	Wed, Dec 1, 2010	45.79	46.16	45.78	46.02
741	AMEX	MGK	Tue, Nov 30, 2010	44.95	45.25	44.76	45.09
740	AMEX	MGK	Mon, Nov 29, 2010	45.23	45.46	44.84	45.39
739	AMEX	MGK	Fri, Nov 26, 2010	45.43	45.63	45.43	45.50
738	AMEX	MGK	Wed, Nov 24, 2010	45.38	45.77	45.38	45.76
737	AMEX	MGK	Tue, Nov 23, 2010	45.22	45.23	44.84	45.02
736	AMEX	MGK	Mon, Nov 22, 2010	45.40	45.68	45.14	45.68
735	AMEX	MGK	Fri, Nov 19, 2010	45.43	45.61	45.27	45.59
734	AMEX	MGK	Thu, Nov 18, 2010	45.24	45.59	45.19	45.43
733	AMEX	MGK	Wed, Nov 17, 2010	44.61	44.87	44.60	44.71
732	AMEX	MGK	Tue, Nov 16, 2010	45.04	45.19	44.46	44.67
731	AMEX	MGK	Mon, Nov 15, 2010	45.67	45.72	45.35	45.35
730	AMEX	MGK	Fri, Nov 12, 2010	45.77	45.94	45.22	45.43
729	AMEX	MGK	Thu, Nov 11, 2010	45.84	46.12	45.70	46.08
728	AMEX	MGK	Wed, Nov 10, 2010	46.25	46.37	45.87	46.37
727	AMEX	MGK	Tue, Nov 9, 2010	46.64	46.66	46.04	46.16
726	AMEX	MGK	Mon, Nov 8, 2010	46.36	46.47	46.25	46.42
725	AMEX	MGK	Fri, Nov 5, 2010	46.50	46.51	46.30	46.49
724	AMEX	MGK	Thu, Nov 4, 2010	46.18	46.41	46.09	46.40
723	AMEX	MGK	Wed, Nov 3, 2010	45.62	45.67	45.24	45.63
722	AMEX	MGK	Tue, Nov 2, 2010	45.45	45.58	45.35	45.50
721	AMEX	MGK	Mon, Nov 1, 2010	45.23	45.40	44.90	45.06
720	AMEX	MGK	Fri, Oct 29, 2010	44.90	45.06	44.90	44.98
719	AMEX	MGK	Thu, Oct 28, 2010	45.18	45.18	44.65	44.93
718	AMEX	MGK	Wed, Oct 27, 2010	44.72	44.89	44.45	44.89
717	AMEX	MGK	Tue, Oct 26, 2010	44.63	45.04	44.59	44.95
716	AMEX	MGK	Mon, Oct 25, 2010	45.00	45.21	44.89	44.91
715	AMEX	MGK	Fri, Oct 22, 2010	44.65	44.74	44.60	44.73
714	AMEX	MGK	Thu, Oct 21, 2010	44.64	44.87	44.22	44.55
713	AMEX	MGK	Wed, Oct 20, 2010	44.14	44.57	44.09	44.40
712	AMEX	MGK	Tue, Oct 19, 2010	44.13	44.31	43.74	43.95
711	AMEX	MGK	Mon, Oct 18, 2010	44.51	44.69	44.41	44.62
710	AMEX	MGK	Fri, Oct 15, 2010	44.40	44.49	44.03	44.49
709	AMEX	MGK	Thu, Oct 14, 2010	44.06	44.20	43.77	44.00
708	AMEX	MGK	Wed, Oct 13, 2010	43.84	44.29	43.84	44.09
707	AMEX	MGK	Tue, Oct 12, 2010	43.43	43.73	43.17	43.62
706	AMEX	MGK	Mon, Oct 11, 2010	43.58	43.64	43.39	43.49
705	AMEX	MGK	Fri, Oct 8, 2010	43.23	43.56	43.07	43.50
704	AMEX	MGK	Thu, Oct 7, 2010	43.45	43.45	42.95	43.16
703	AMEX	MGK	Wed, Oct 6, 2010	43.28	43.37	43.08	43.22
702	AMEX	MGK	Tue, Oct 5, 2010	42.85	43.34	42.83	43.26
701	AMEX	MGK	Mon, Oct 4, 2010	42.66	42.79	42.23	42.36
700	AMEX	MGK	Fri, Oct 1, 2010	43.01	43.03	42.64	42.77
699	AMEX	MGK	Thu, Sep 30, 2010	43.08	43.11	42.50	42.68
698	AMEX	MGK	Wed, Sep 29, 2010	42.79	42.95	42.71	42.82
697	AMEX	MGK	Tue, Sep 28, 2010	42.77	42.94	42.41	42.94
696	AMEX	MGK	Mon, Sep 27, 2010	42.92	42.98	42.74	42.74
695	AMEX	MGK	Fri, Sep 24, 2010	42.53	42.95	42.50	42.89
694	AMEX	MGK	Thu, Sep 23, 2010	42.05	42.53	42.05	42.19
693	AMEX	MGK	Wed, Sep 22, 2010	42.39	42.59	42.22	42.41
692	AMEX	MGK	Tue, Sep 21, 2010	42.54	42.76	42.32	42.49
691	AMEX	MGK	Mon, Sep 20, 2010	42.07	42.55	41.98	42.50
690	AMEX	MGK	Fri, Sep 17, 2010	42.08	42.08	41.76	41.92
689	AMEX	MGK	Thu, Sep 16, 2010	41.60	41.81	41.52	41.81
688	AMEX	MGK	Wed, Sep 15, 2010	41.41	41.77	41.31	41.72
687	AMEX	MGK	Tue, Sep 14, 2010	41.38	41.75	41.35	41.51
686	AMEX	MGK	Mon, Sep 13, 2010	41.38	41.51	41.26	41.44
685	AMEX	MGK	Fri, Sep 10, 2010	40.84	41.02	40.75	40.98
684	AMEX	MGK	Thu, Sep 9, 2010	41.08	41.08	40.69	40.76
683	AMEX	MGK	Wed, Sep 8, 2010	40.54	40.82	40.54	40.69
682	AMEX	MGK	Tue, Sep 7, 2010	40.65	40.73	40.43	40.44
681	AMEX	MGK	Fri, Sep 3, 2010	40.73	40.82	40.53	40.81
680	AMEX	MGK	Thu, Sep 2, 2010	39.99	40.23	39.92	40.23
679	AMEX	MGK	Wed, Sep 1, 2010	39.31	39.91	39.29	39.87
678	AMEX	MGK	Tue, Aug 31, 2010	38.75	39.00	38.58	38.74
677	AMEX	MGK	Mon, Aug 30, 2010	39.34	39.44	38.89	38.89
676	AMEX	MGK	Fri, Aug 27, 2010	39.11	39.41	38.50	39.37
675	AMEX	MGK	Thu, Aug 26, 2010	39.35	39.37	38.78	38.81
674	AMEX	MGK	Wed, Aug 25, 2010	38.71	39.26	38.65	39.14
673	AMEX	MGK	Tue, Aug 24, 2010	39.07	39.27	38.81	38.97
672	AMEX	MGK	Mon, Aug 23, 2010	39.99	40.17	39.60	39.60
671	AMEX	MGK	Fri, Aug 20, 2010	39.83	39.89	39.56	39.84
670	AMEX	MGK	Thu, Aug 19, 2010	40.43	40.44	39.74	39.94
669	AMEX	MGK	Wed, Aug 18, 2010	40.53	40.76	40.29	40.57
668	AMEX	MGK	Tue, Aug 17, 2010	40.41	40.78	40.23	40.48
667	AMEX	MGK	Mon, Aug 16, 2010	39.75	40.10	39.63	39.96
666	AMEX	MGK	Fri, Aug 13, 2010	39.92	40.10	39.91	39.91
665	AMEX	MGK	Thu, Aug 12, 2010	39.83	40.22	39.65	40.13
664	AMEX	MGK	Wed, Aug 11, 2010	40.94	40.94	40.37	40.43
663	AMEX	MGK	Tue, Aug 10, 2010	41.58	41.73	41.22	41.50
662	AMEX	MGK	Mon, Aug 9, 2010	41.78	41.85	41.60	41.80
661	AMEX	MGK	Fri, Aug 6, 2010	41.34	41.60	40.98	41.55
660	AMEX	MGK	Thu, Aug 5, 2010	41.56	41.70	41.45	41.67
659	AMEX	MGK	Wed, Aug 4, 2010	41.59	41.79	41.46	41.75
658	AMEX	MGK	Tue, Aug 3, 2010	41.60	41.60	41.28	41.41
657	AMEX	MGK	Mon, Aug 2, 2010	41.29	41.69	41.24	41.63
656	AMEX	MGK	Fri, Jul 30, 2010	40.27	40.92	40.26	40.79
655	AMEX	MGK	Thu, Jul 29, 2010	41.28	41.30	40.41	40.77
654	AMEX	MGK	Wed, Jul 28, 2010	41.10	41.27	40.89	40.99
653	AMEX	MGK	Tue, Jul 27, 2010	41.46	41.52	41.05	41.22
652	AMEX	MGK	Mon, Jul 26, 2010	41.09	41.33	40.93	41.32
651	AMEX	MGK	Fri, Jul 23, 2010	40.55	40.99	40.50	40.95
650	AMEX	MGK	Thu, Jul 22, 2010	40.30	40.75	40.30	40.68
649	AMEX	MGK	Wed, Jul 21, 2010	40.58	40.58	39.60	39.78
648	AMEX	MGK	Tue, Jul 20, 2010	39.16	40.32	39.16	40.32
647	AMEX	MGK	Mon, Jul 19, 2010	39.72	39.88	39.41	39.75
646	AMEX	MGK	Fri, Jul 16, 2010	40.39	40.39	39.46	39.51
645	AMEX	MGK	Thu, Jul 15, 2010	40.46	40.68	40.12	40.67
644	AMEX	MGK	Wed, Jul 14, 2010	40.39	40.74	40.31	40.53
643	AMEX	MGK	Tue, Jul 13, 2010	40.30	40.58	40.17	40.45
642	AMEX	MGK	Mon, Jul 12, 2010	39.73	39.98	39.61	39.82
641	AMEX	MGK	Fri, Jul 9, 2010	39.62	39.76	39.51	39.76
640	AMEX	MGK	Thu, Jul 8, 2010	39.56	39.56	39.09	39.47
639	AMEX	MGK	Wed, Jul 7, 2010	38.09	39.15	38.09	39.10
638	AMEX	MGK	Tue, Jul 6, 2010	38.32	38.48	37.70	37.93
637	AMEX	MGK	Fri, Jul 2, 2010	38.15	38.15	37.57	37.78
636	AMEX	MGK	Thu, Jul 1, 2010	37.99	38.00	37.32	37.93
635	AMEX	MGK	Wed, Jun 30, 2010	38.30	38.55	37.86	37.92
634	AMEX	MGK	Tue, Jun 29, 2010	39.03	39.16	38.11	38.37
633	AMEX	MGK	Mon, Jun 28, 2010	39.92	39.92	39.51	39.67
632	AMEX	MGK	Fri, Jun 25, 2010	39.87	40.01	39.55	39.83
631	AMEX	MGK	Thu, Jun 24, 2010	40.20	40.27	39.62	39.72
630	AMEX	MGK	Wed, Jun 23, 2010	40.72	40.77	40.29	40.54
629	AMEX	MGK	Tue, Jun 22, 2010	41.32	41.48	40.57	40.60
628	AMEX	MGK	Mon, Jun 21, 2010	42.03	42.03	41.06	41.25
627	AMEX	MGK	Fri, Jun 18, 2010	41.35	41.57	41.29	41.38
626	AMEX	MGK	Thu, Jun 17, 2010	41.49	41.49	41.05	41.37
625	AMEX	MGK	Wed, Jun 16, 2010	41.07	41.46	41.05	41.30
624	AMEX	MGK	Tue, Jun 15, 2010	40.70	41.33	40.68	41.33
623	AMEX	MGK	Mon, Jun 14, 2010	40.84	40.93	40.33	40.36
622	AMEX	MGK	Fri, Jun 11, 2010	39.88	40.42	39.84	40.42
621	AMEX	MGK	Thu, Jun 10, 2010	39.73	40.19	39.69	40.18
620	AMEX	MGK	Wed, Jun 9, 2010	39.61	39.93	38.99	39.08
619	AMEX	MGK	Tue, Jun 8, 2010	39.14	39.36	38.75	39.33
618	AMEX	MGK	Mon, Jun 7, 2010	39.76	39.86	39.06	39.06
617	AMEX	MGK	Fri, Jun 4, 2010	40.15	40.50	39.48	39.59
616	AMEX	MGK	Thu, Jun 3, 2010	40.93	41.06	40.65	41.01
615	AMEX	MGK	Wed, Jun 2, 2010	39.87	40.72	39.72	40.72
614	AMEX	MGK	Tue, Jun 1, 2010	40.09	40.45	39.69	39.69
613	AMEX	MGK	Fri, May 28, 2010	40.84	40.84	40.16	40.27
612	AMEX	MGK	Thu, May 27, 2010	40.25	40.75	40.19	40.75
611	AMEX	MGK	Wed, May 26, 2010	40.20	40.49	39.50	39.56
610	AMEX	MGK	Tue, May 25, 2010	38.95	39.84	38.75	39.84
609	AMEX	MGK	Mon, May 24, 2010	40.13	40.42	39.90	39.90
608	AMEX	MGK	Fri, May 21, 2010	39.08	40.37	39.00	40.23
607	AMEX	MGK	Thu, May 20, 2010	40.43	40.58	39.80	39.80
606	AMEX	MGK	Wed, May 19, 2010	41.37	41.65	40.87	41.32
605	AMEX	MGK	Tue, May 18, 2010	42.41	42.49	41.47	41.54
604	AMEX	MGK	Mon, May 17, 2010	42.19	42.24	41.37	42.09
603	AMEX	MGK	Fri, May 14, 2010	42.42	42.56	41.72	42.06
602	AMEX	MGK	Thu, May 13, 2010	43.33	43.55	42.88	42.91
601	AMEX	MGK	Wed, May 12, 2010	42.96	43.45	42.88	43.41
600	AMEX	MGK	Tue, May 11, 2010	42.40	43.25	42.40	42.79
599	AMEX	MGK	Mon, May 10, 2010	42.84	43.58	42.12	42.89
598	AMEX	MGK	Fri, May 7, 2010	41.67	42.00	40.47	41.12
597	AMEX	MGK	Thu, May 6, 2010	42.94	43.25	35.00	41.91
596	AMEX	MGK	Wed, May 5, 2010	43.06	43.46	42.93	43.20
595	AMEX	MGK	Tue, May 4, 2010	44.04	44.04	43.30	43.46
594	AMEX	MGK	Mon, May 3, 2010	44.25	44.61	44.20	44.53
593	AMEX	MGK	Fri, Apr 30, 2010	44.86	44.86	44.10	44.10
592	AMEX	MGK	Thu, Apr 29, 2010	44.58	44.90	44.58	44.81
591	AMEX	MGK	Wed, Apr 28, 2010	44.36	44.42	43.99	44.29
590	AMEX	MGK	Tue, Apr 27, 2010	44.92	45.03	44.12	44.15
589	AMEX	MGK	Mon, Apr 26, 2010	45.29	45.33	45.11	45.12
588	AMEX	MGK	Fri, Apr 23, 2010	45.02	45.25	44.93	45.25
587	AMEX	MGK	Thu, Apr 22, 2010	44.57	45.01	44.39	44.98
586	AMEX	MGK	Wed, Apr 21, 2010	45.01	45.07	44.73	44.91
585	AMEX	MGK	Tue, Apr 20, 2010	44.81	45.00	44.70	44.91
584	AMEX	MGK	Mon, Apr 19, 2010	44.31	44.63	44.16	44.63
583	AMEX	MGK	Fri, Apr 16, 2010	44.86	44.95	44.26	44.47
582	AMEX	MGK	Thu, Apr 15, 2010	44.90	45.10	44.90	45.03
581	AMEX	MGK	Wed, Apr 14, 2010	44.65	44.96	44.60	44.96
580	AMEX	MGK	Tue, Apr 13, 2010	44.37	44.55	44.24	44.49
579	AMEX	MGK	Mon, Apr 12, 2010	44.45	44.54	44.39	44.46
578	AMEX	MGK	Fri, Apr 9, 2010	44.19	44.38	44.11	44.38
577	AMEX	MGK	Thu, Apr 8, 2010	43.85	44.18	43.77	44.14
576	AMEX	MGK	Wed, Apr 7, 2010	44.06	44.20	43.83	43.96
575	AMEX	MGK	Tue, Apr 6, 2010	43.93	44.27	43.93	44.15
574	AMEX	MGK	Mon, Apr 5, 2010	43.93	44.14	43.85	44.08
573	AMEX	MGK	Thu, Apr 1, 2010	43.85	43.96	43.51	43.77
572	AMEX	MGK	Wed, Mar 31, 2010	43.60	43.72	43.45	43.56
571	AMEX	MGK	Tue, Mar 30, 2010	43.74	43.87	43.64	43.75
570	AMEX	MGK	Mon, Mar 29, 2010	43.64	43.73	43.58	43.67
569	AMEX	MGK	Fri, Mar 26, 2010	43.54	43.70	43.32	43.48
568	AMEX	MGK	Thu, Mar 25, 2010	43.82	43.95	43.41	43.42
567	AMEX	MGK	Wed, Mar 24, 2010	43.64	43.76	43.54	43.59
566	AMEX	MGK	Tue, Mar 23, 2010	43.70	43.85	43.50	43.84
565	AMEX	MGK	Mon, Mar 22, 2010	43.11	43.69	43.09	43.61
564	AMEX	MGK	Fri, Mar 19, 2010	43.75	43.75	43.20	43.31
563	AMEX	MGK	Thu, Mar 18, 2010	43.53	43.61	43.48	43.58
562	AMEX	MGK	Wed, Mar 17, 2010	43.50	43.70	43.45	43.56
561	AMEX	MGK	Tue, Mar 16, 2010	43.26	43.38	43.13	43.38
560	AMEX	MGK	Mon, Mar 15, 2010	43.00	43.12	42.80	43.08
559	AMEX	MGK	Fri, Mar 12, 2010	43.15	43.22	42.99	43.08
558	AMEX	MGK	Thu, Mar 11, 2010	42.75	43.01	42.70	43.00
557	AMEX	MGK	Wed, Mar 10, 2010	42.70	42.92	42.66	42.85
556	AMEX	MGK	Tue, Mar 9, 2010	42.46	42.88	42.45	42.68
555	AMEX	MGK	Mon, Mar 8, 2010	42.54	42.66	42.52	42.59
554	AMEX	MGK	Fri, Mar 5, 2010	42.33	42.58	42.27	42.55
553	AMEX	MGK	Thu, Mar 4, 2010	42.00	42.06	41.83	42.05
552	AMEX	MGK	Wed, Mar 3, 2010	41.97	42.11	41.86	41.90
551	AMEX	MGK	Tue, Mar 2, 2010	41.92	42.05	41.76	41.79
550	AMEX	MGK	Mon, Mar 1, 2010	41.47	41.76	41.46	41.76
549	AMEX	MGK	Fri, Feb 26, 2010	41.32	41.39	41.13	41.37
548	AMEX	MGK	Thu, Feb 25, 2010	40.79	41.33	40.62	41.27
547	AMEX	MGK	Wed, Feb 24, 2010	41.12	41.37	41.07	41.31
546	AMEX	MGK	Tue, Feb 23, 2010	41.36	41.37	40.88	40.92
545	AMEX	MGK	Mon, Feb 22, 2010	41.67	41.68	41.37	41.44
544	AMEX	MGK	Fri, Feb 19, 2010	41.42	41.64	41.30	41.54
543	AMEX	MGK	Thu, Feb 18, 2010	41.24	41.59	41.23	41.55
542	AMEX	MGK	Wed, Feb 17, 2010	41.20	41.28	41.08	41.25
541	AMEX	MGK	Tue, Feb 16, 2010	40.73	41.03	40.61	41.02
540	AMEX	MGK	Fri, Feb 12, 2010	40.09	40.41	39.91	40.38
539	AMEX	MGK	Thu, Feb 11, 2010	39.90	40.47	39.78	40.44
538	AMEX	MGK	Wed, Feb 10, 2010	40.02	40.13	39.67	39.96
537	AMEX	MGK	Tue, Feb 9, 2010	40.00	40.33	39.87	40.06
536	AMEX	MGK	Mon, Feb 8, 2010	39.83	39.98	39.54	39.54
535	AMEX	MGK	Fri, Feb 5, 2010	39.60	39.83	39.06	39.83
534	AMEX	MGK	Thu, Feb 4, 2010	40.52	40.53	39.59	39.61
533	AMEX	MGK	Wed, Feb 3, 2010	40.69	40.92	40.66	40.84
532	AMEX	MGK	Tue, Feb 2, 2010	40.62	40.93	40.42	40.92
531	AMEX	MGK	Mon, Feb 1, 2010	40.15	40.50	40.15	40.50
530	AMEX	MGK	Fri, Jan 29, 2010	40.73	40.81	39.83	39.95
529	AMEX	MGK	Thu, Jan 28, 2010	41.17	41.18	40.24	40.47
528	AMEX	MGK	Wed, Jan 27, 2010	40.85	41.17	40.63	41.14
527	AMEX	MGK	Tue, Jan 26, 2010	40.90	41.34	40.81	40.96
526	AMEX	MGK	Mon, Jan 25, 2010	41.18	41.18	40.90	41.02
525	AMEX	MGK	Fri, Jan 22, 2010	41.68	41.73	40.75	40.76
524	AMEX	MGK	Thu, Jan 21, 2010	42.56	42.66	41.76	41.87
523	AMEX	MGK	Wed, Jan 20, 2010	42.70	42.72	42.17	42.51
522	AMEX	MGK	Tue, Jan 19, 2010	42.50	43.04	42.50	43.04
521	AMEX	MGK	Fri, Jan 15, 2010	42.91	42.95	42.39	42.54
520	AMEX	MGK	Thu, Jan 14, 2010	43.08	43.08	42.74	42.89
519	AMEX	MGK	Wed, Jan 13, 2010	42.52	42.87	42.33	42.80
518	AMEX	MGK	Tue, Jan 12, 2010	42.50	42.61	42.26	42.42
517	AMEX	MGK	Mon, Jan 11, 2010	43.03	43.03	42.61	42.82
516	AMEX	MGK	Fri, Jan 8, 2010	42.47	42.83	42.38	42.83
515	AMEX	MGK	Thu, Jan 7, 2010	42.47	42.58	42.31	42.58
514	AMEX	MGK	Wed, Jan 6, 2010	42.52	42.64	42.45	42.52
513	AMEX	MGK	Tue, Jan 5, 2010	42.48	42.60	42.38	42.57
512	AMEX	MGK	Mon, Jan 4, 2010	42.19	42.51	42.19	42.47
511	AMEX	MGK	Thu, Dec 31, 2009	42.38	42.40	41.86	41.87
510	AMEX	MGK	Wed, Dec 30, 2009	42.15	42.30	42.13	42.30
509	AMEX	MGK	Tue, Dec 29, 2009	42.41	42.41	42.27	42.30
508	AMEX	MGK	Mon, Dec 28, 2009	42.29	42.38	42.18	42.33
507	AMEX	MGK	Thu, Dec 24, 2009	42.06	42.22	42.06	42.21
506	AMEX	MGK	Wed, Dec 23, 2009	41.89	42.02	41.81	42.01
505	AMEX	MGK	Tue, Dec 22, 2009	41.68	41.84	41.68	41.79
504	AMEX	MGK	Mon, Dec 21, 2009	41.58	41.91	41.58	41.79
503	AMEX	MGK	Fri, Dec 18, 2009	41.30	41.38	41.03	41.38
502	AMEX	MGK	Thu, Dec 17, 2009	41.28	41.34	40.98	41.06
501	AMEX	MGK	Wed, Dec 16, 2009	41.67	41.80	41.48	41.54
500	AMEX	MGK	Tue, Dec 15, 2009	41.51	41.75	41.45	41.47
499	AMEX	MGK	Mon, Dec 14, 2009	41.60	41.70	41.49	41.68
498	AMEX	MGK	Fri, Dec 11, 2009	41.43	41.47	41.24	41.31
497	AMEX	MGK	Thu, Dec 10, 2009	41.13	41.37	41.13	41.26
496	AMEX	MGK	Wed, Dec 9, 2009	40.75	41.00	40.52	41.00
495	AMEX	MGK	Tue, Dec 8, 2009	40.97	41.00	40.62	40.81
494	AMEX	MGK	Mon, Dec 7, 2009	41.31	41.39	41.09	41.19
493	AMEX	MGK	Fri, Dec 4, 2009	41.68	41.80	41.07	41.30
492	AMEX	MGK	Thu, Dec 3, 2009	41.52	41.68	41.12	41.16
491	AMEX	MGK	Wed, Dec 2, 2009	41.44	41.71	41.37	41.46
490	AMEX	MGK	Tue, Dec 1, 2009	41.34	41.64	41.32	41.48
489	AMEX	MGK	Mon, Nov 30, 2009	40.85	41.07	40.71	40.97
488	AMEX	MGK	Fri, Nov 27, 2009	40.56	41.07	40.50	40.93
487	AMEX	MGK	Wed, Nov 25, 2009	41.38	41.54	41.38	41.52
486	AMEX	MGK	Tue, Nov 24, 2009	41.36	41.43	41.12	41.34
485	AMEX	MGK	Mon, Nov 23, 2009	41.30	41.54	41.24	41.33
484	AMEX	MGK	Fri, Nov 20, 2009	40.77	40.92	40.68	40.85
483	AMEX	MGK	Thu, Nov 19, 2009	41.21	41.21	40.72	41.03
482	AMEX	MGK	Wed, Nov 18, 2009	41.49	41.49	41.19	41.44
481	AMEX	MGK	Tue, Nov 17, 2009	41.27	41.48	41.23	41.48
480	AMEX	MGK	Mon, Nov 16, 2009	41.20	41.53	41.14	41.44
479	AMEX	MGK	Fri, Nov 13, 2009	40.79	41.02	40.74	40.92
478	AMEX	MGK	Thu, Nov 12, 2009	40.90	41.10	40.58	40.63
477	AMEX	MGK	Wed, Nov 11, 2009	41.01	41.15	40.83	40.98
476	AMEX	MGK	Tue, Nov 10, 2009	40.66	40.86	40.59	40.75
475	AMEX	MGK	Mon, Nov 9, 2009	40.21	40.76	40.20	40.72
474	AMEX	MGK	Fri, Nov 6, 2009	39.61	39.98	39.54	39.95
473	AMEX	MGK	Thu, Nov 5, 2009	39.33	39.79	39.31	39.79
472	AMEX	MGK	Wed, Nov 4, 2009	39.14	39.53	39.05	39.07
471	AMEX	MGK	Tue, Nov 3, 2009	38.65	38.93	38.65	38.88
470	AMEX	MGK	Mon, Nov 2, 2009	38.68	39.06	38.47	38.85
469	AMEX	MGK	Fri, Oct 30, 2009	39.37	39.42	38.53	38.56
468	AMEX	MGK	Thu, Oct 29, 2009	39.07	39.49	38.98	39.44
467	AMEX	MGK	Wed, Oct 28, 2009	39.31	39.43	38.74	38.78
466	AMEX	MGK	Tue, Oct 27, 2009	39.64	39.72	37.30	39.39
465	AMEX	MGK	Mon, Oct 26, 2009	40.01	40.42	39.55	39.67
464	AMEX	MGK	Fri, Oct 23, 2009	40.53	40.53	39.85	39.98
463	AMEX	MGK	Thu, Oct 22, 2009	39.93	40.33	39.76	40.26
462	AMEX	MGK	Wed, Oct 21, 2009	40.21	40.63	39.94	39.95
461	AMEX	MGK	Tue, Oct 20, 2009	40.51	40.51	40.08	40.24
460	AMEX	MGK	Mon, Oct 19, 2009	40.12	40.47	40.04	40.43
459	AMEX	MGK	Fri, Oct 16, 2009	39.98	40.15	39.86	40.05
458	AMEX	MGK	Thu, Oct 15, 2009	39.91	40.22	39.91	40.22
457	AMEX	MGK	Wed, Oct 14, 2009	39.96	40.14	39.80	40.11
456	AMEX	MGK	Tue, Oct 13, 2009	39.52	39.59	39.34	39.56
455	AMEX	MGK	Mon, Oct 12, 2009	39.67	39.79	39.42	39.53
454	AMEX	MGK	Fri, Oct 9, 2009	39.20	39.50	39.18	39.49
453	AMEX	MGK	Thu, Oct 8, 2009	39.18	39.41	39.12	39.26
452	AMEX	MGK	Wed, Oct 7, 2009	38.70	38.95	38.68	38.91
451	AMEX	MGK	Tue, Oct 6, 2009	38.49	38.92	38.46	38.78
450	AMEX	MGK	Mon, Oct 5, 2009	38.06	38.34	37.90	38.28
449	AMEX	MGK	Fri, Oct 2, 2009	37.73	38.12	37.73	37.99
448	AMEX	MGK	Thu, Oct 1, 2009	38.77	38.82	38.01	38.01
447	AMEX	MGK	Wed, Sep 30, 2009	39.06	39.09	38.48	38.95
446	AMEX	MGK	Tue, Sep 29, 2009	39.18	39.22	38.93	38.97
445	AMEX	MGK	Mon, Sep 28, 2009	38.79	39.19	38.79	39.00
444	AMEX	MGK	Fri, Sep 25, 2009	38.53	38.71	38.36	38.44
443	AMEX	MGK	Thu, Sep 24, 2009	39.05	39.09	38.51	38.69
442	AMEX	MGK	Wed, Sep 23, 2009	39.42	39.64	39.02	39.02
441	AMEX	MGK	Tue, Sep 22, 2009	39.38	39.43	39.19	39.36
440	AMEX	MGK	Mon, Sep 21, 2009	38.97	39.30	38.92	39.21
439	AMEX	MGK	Fri, Sep 18, 2009	39.31	39.37	39.13	39.26
438	AMEX	MGK	Thu, Sep 17, 2009	39.10	39.38	39.03	39.16
437	AMEX	MGK	Wed, Sep 16, 2009	38.82	39.19	38.75	39.19
436	AMEX	MGK	Tue, Sep 15, 2009	38.68	38.82	38.50	38.69
435	AMEX	MGK	Mon, Sep 14, 2009	38.28	38.68	38.26	38.68
434	AMEX	MGK	Fri, Sep 11, 2009	38.56	38.66	38.36	38.57
433	AMEX	MGK	Thu, Sep 10, 2009	38.17	38.52	38.17	38.52
432	AMEX	MGK	Wed, Sep 9, 2009	37.92	38.24	37.85	38.14
431	AMEX	MGK	Tue, Sep 8, 2009	37.95	37.96	37.75	37.90
430	AMEX	MGK	Fri, Sep 4, 2009	37.16	37.69	37.16	37.66
429	AMEX	MGK	Thu, Sep 3, 2009	37.01	37.17	36.87	37.17
428	AMEX	MGK	Wed, Sep 2, 2009	36.77	37.03	36.75	36.89
427	AMEX	MGK	Tue, Sep 1, 2009	37.41	37.77	36.85	36.94
426	AMEX	MGK	Mon, Aug 31, 2009	37.52	37.53	37.30	37.53
425	AMEX	MGK	Fri, Aug 28, 2009	38.17	38.17	37.58	37.75
424	AMEX	MGK	Thu, Aug 27, 2009	37.76	37.89	37.35	37.88
423	AMEX	MGK	Wed, Aug 26, 2009	37.69	37.92	37.63	37.79
422	AMEX	MGK	Tue, Aug 25, 2009	37.86	38.07	37.69	37.76
421	AMEX	MGK	Mon, Aug 24, 2009	37.88	37.98	37.60	37.71
420	AMEX	MGK	Fri, Aug 21, 2009	37.43	37.79	37.32	37.71
419	AMEX	MGK	Thu, Aug 20, 2009	36.79	37.25	36.79	37.21
418	AMEX	MGK	Wed, Aug 19, 2009	36.23	36.91	36.23	36.82
417	AMEX	MGK	Tue, Aug 18, 2009	36.29	36.62	36.29	36.56
416	AMEX	MGK	Mon, Aug 17, 2009	36.46	36.46	36.22	36.22
415	AMEX	MGK	Fri, Aug 14, 2009	37.32	37.32	36.74	37.03
414	AMEX	MGK	Thu, Aug 13, 2009	37.21	37.35	36.92	37.33
413	AMEX	MGK	Wed, Aug 12, 2009	36.69	37.39	36.69	37.11
412	AMEX	MGK	Tue, Aug 11, 2009	36.87	36.91	36.69	36.76
411	AMEX	MGK	Mon, Aug 10, 2009	37.00	37.10	36.86	37.07
410	AMEX	MGK	Fri, Aug 7, 2009	37.10	37.35	36.92	37.19
409	AMEX	MGK	Thu, Aug 6, 2009	37.18	37.18	36.68	36.80
408	AMEX	MGK	Wed, Aug 5, 2009	37.37	37.37	36.90	37.09
407	AMEX	MGK	Tue, Aug 4, 2009	37.31	37.43	37.16	37.30
406	AMEX	MGK	Mon, Aug 3, 2009	37.17	37.40	36.98	37.38
405	AMEX	MGK	Fri, Jul 31, 2009	36.88	37.16	36.80	36.85
404	AMEX	MGK	Thu, Jul 30, 2009	37.04	37.32	36.88	36.88
403	AMEX	MGK	Wed, Jul 29, 2009	36.47	36.63	36.34	36.60
402	AMEX	MGK	Tue, Jul 28, 2009	36.50	36.71	36.31	36.71
401	AMEX	MGK	Mon, Jul 27, 2009	36.73	36.75	36.43	36.72
400	AMEX	MGK	Fri, Jul 24, 2009	36.52	36.78	36.28	36.75
399	AMEX	MGK	Thu, Jul 23, 2009	36.05	36.86	36.05	36.69
398	AMEX	MGK	Wed, Jul 22, 2009	35.94	36.19	35.93	36.04
397	AMEX	MGK	Tue, Jul 21, 2009	36.05	36.10	35.62	36.02
396	AMEX	MGK	Mon, Jul 20, 2009	35.75	35.89	35.55	35.87
395	AMEX	MGK	Fri, Jul 17, 2009	35.46	35.57	35.33	35.55
394	AMEX	MGK	Thu, Jul 16, 2009	34.90	35.51	34.90	35.43
393	AMEX	MGK	Wed, Jul 15, 2009	34.53	35.05	34.50	35.02
392	AMEX	MGK	Tue, Jul 14, 2009	34.01	34.11	33.82	34.11
391	AMEX	MGK	Mon, Jul 13, 2009	33.42	33.94	33.12	33.92
390	AMEX	MGK	Fri, Jul 10, 2009	33.20	33.44	33.12	33.36
389	AMEX	MGK	Thu, Jul 9, 2009	33.53	33.53	33.23	33.31
388	AMEX	MGK	Wed, Jul 8, 2009	33.35	33.39	32.98	33.35
387	AMEX	MGK	Tue, Jul 7, 2009	33.77	33.77	33.10	33.12
386	AMEX	MGK	Mon, Jul 6, 2009	33.50	33.80	33.38	33.77
385	AMEX	MGK	Thu, Jul 2, 2009	34.18	34.18	33.72	33.73
384	AMEX	MGK	Wed, Jul 1, 2009	34.61	34.85	34.52	34.52
383	AMEX	MGK	Tue, Jun 30, 2009	34.70	34.77	34.26	34.44
382	AMEX	MGK	Mon, Jun 29, 2009	34.50	34.76	34.42	34.71
381	AMEX	MGK	Fri, Jun 26, 2009	34.36	34.54	34.27	34.38
380	AMEX	MGK	Thu, Jun 25, 2009	33.64	34.55	33.64	34.49
379	AMEX	MGK	Wed, Jun 24, 2009	33.78	34.02	33.61	33.78
378	AMEX	MGK	Tue, Jun 23, 2009	33.63	33.72	33.45	33.61
377	AMEX	MGK	Mon, Jun 22, 2009	34.17	34.17	33.60	33.60
376	AMEX	MGK	Fri, Jun 19, 2009	34.54	34.69	34.34	34.47
375	AMEX	MGK	Thu, Jun 18, 2009	34.23	34.48	34.09	34.32
374	AMEX	MGK	Wed, Jun 17, 2009	34.00	34.38	33.88	34.15
373	AMEX	MGK	Tue, Jun 16, 2009	34.53	34.54	33.84	33.97
372	AMEX	MGK	Mon, Jun 15, 2009	34.67	34.67	34.22	34.39
371	AMEX	MGK	Fri, Jun 12, 2009	34.85	35.07	34.73	35.07
370	AMEX	MGK	Thu, Jun 11, 2009	35.05	35.44	35.04	35.07
369	AMEX	MGK	Wed, Jun 10, 2009	35.38	35.38	34.57	35.00
368	AMEX	MGK	Tue, Jun 9, 2009	35.08	35.27	34.95	35.13
367	AMEX	MGK	Mon, Jun 8, 2009	34.80	35.11	34.49	34.94
366	AMEX	MGK	Fri, Jun 5, 2009	35.25	35.34	34.79	35.03
365	AMEX	MGK	Thu, Jun 4, 2009	34.78	34.97	34.64	34.97
364	AMEX	MGK	Wed, Jun 3, 2009	34.81	34.81	34.44	34.76
363	AMEX	MGK	Tue, Jun 2, 2009	34.77	35.19	34.77	35.01
362	AMEX	MGK	Mon, Jun 1, 2009	34.44	35.02	34.38	34.95
361	AMEX	MGK	Fri, May 29, 2009	33.70	34.13	33.50	34.13
360	AMEX	MGK	Thu, May 28, 2009	33.41	33.64	32.99	33.56
359	AMEX	MGK	Wed, May 27, 2009	33.52	33.78	33.11	33.13
358	AMEX	MGK	Tue, May 26, 2009	32.87	33.69	32.87	33.55
357	AMEX	MGK	Fri, May 22, 2009	32.85	33.10	32.62	32.81
356	AMEX	MGK	Thu, May 21, 2009	33.02	33.05	32.50	32.81
355	AMEX	MGK	Wed, May 20, 2009	33.57	33.90	33.29	33.37
354	AMEX	MGK	Tue, May 19, 2009	33.29	33.61	33.27	33.38
353	AMEX	MGK	Mon, May 18, 2009	32.77	33.39	32.70	33.39
352	AMEX	MGK	Fri, May 15, 2009	32.72	32.92	32.44	32.54
351	AMEX	MGK	Thu, May 14, 2009	32.71	32.92	32.56	32.77
350	AMEX	MGK	Wed, May 13, 2009	32.84	32.84	32.45	32.57
349	AMEX	MGK	Tue, May 12, 2009	33.51	33.51	32.85	33.15
348	AMEX	MGK	Mon, May 11, 2009	33.14	33.42	33.04	33.17
347	AMEX	MGK	Fri, May 8, 2009	33.50	33.61	33.10	33.48
346	AMEX	MGK	Thu, May 7, 2009	33.64	33.70	32.93	33.11
345	AMEX	MGK	Wed, May 6, 2009	33.57	33.66	33.20	33.50
344	AMEX	MGK	Tue, May 5, 2009	33.39	33.44	33.11	33.35
343	AMEX	MGK	Mon, May 4, 2009	32.80	33.44	32.80	33.44
342	AMEX	MGK	Fri, May 1, 2009	32.50	32.72	32.24	32.70
341	AMEX	MGK	Thu, Apr 30, 2009	32.96	33.15	32.35	32.53
340	AMEX	MGK	Wed, Apr 29, 2009	32.20	32.75	32.18	32.54
339	AMEX	MGK	Tue, Apr 28, 2009	31.80	32.25	31.65	31.97
338	AMEX	MGK	Mon, Apr 27, 2009	32.07	32.39	31.74	32.04
337	AMEX	MGK	Fri, Apr 24, 2009	31.94	32.34	31.79	32.12
336	AMEX	MGK	Thu, Apr 23, 2009	31.40	31.65	31.08	31.65
335	AMEX	MGK	Wed, Apr 22, 2009	31.38	31.97	31.32	31.40
334	AMEX	MGK	Tue, Apr 21, 2009	31.08	31.58	30.96	31.50
333	AMEX	MGK	Mon, Apr 20, 2009	31.55	31.66	31.10	31.14
332	AMEX	MGK	Fri, Apr 17, 2009	32.05	32.23	31.84	32.08
331	AMEX	MGK	Thu, Apr 16, 2009	31.60	32.15	31.45	32.02
330	AMEX	MGK	Wed, Apr 15, 2009	31.15	31.45	31.00	31.43
329	AMEX	MGK	Tue, Apr 14, 2009	31.41	31.63	31.21	31.26
328	AMEX	MGK	Mon, Apr 13, 2009	31.59	31.83	31.42	31.69
327	AMEX	MGK	Thu, Apr 9, 2009	31.63	31.72	31.42	31.67
326	AMEX	MGK	Wed, Apr 8, 2009	30.75	31.10	30.58	30.99
325	AMEX	MGK	Tue, Apr 7, 2009	30.70	30.88	30.47	30.53
324	AMEX	MGK	Mon, Apr 6, 2009	31.06	31.20	30.68	31.16
323	AMEX	MGK	Fri, Apr 3, 2009	31.04	31.36	30.89	31.36
322	AMEX	MGK	Thu, Apr 2, 2009	30.94	31.60	30.87	31.08
321	AMEX	MGK	Wed, Apr 1, 2009	29.64	30.38	29.45	30.31
320	AMEX	MGK	Tue, Mar 31, 2009	30.00	30.46	29.82	29.82
319	AMEX	MGK	Mon, Mar 30, 2009	29.92	29.92	29.35	29.66
318	AMEX	MGK	Fri, Mar 27, 2009	30.66	30.73	30.34	30.45
317	AMEX	MGK	Thu, Mar 26, 2009	30.59	31.06	30.54	30.99
316	AMEX	MGK	Wed, Mar 25, 2009	30.25	30.66	29.58	30.31
315	AMEX	MGK	Tue, Mar 24, 2009	30.42	30.69	30.21	30.22
314	AMEX	MGK	Mon, Mar 23, 2009	29.57	30.70	29.45	30.70
313	AMEX	MGK	Fri, Mar 20, 2009	29.39	29.60	28.89	28.94
312	AMEX	MGK	Thu, Mar 19, 2009	29.93	29.93	29.27	29.37
311	AMEX	MGK	Wed, Mar 18, 2009	29.04	29.93	28.83	29.42
310	AMEX	MGK	Tue, Mar 17, 2009	28.50	29.22	28.40	29.22
309	AMEX	MGK	Mon, Mar 16, 2009	28.75	29.02	28.38	28.39
308	AMEX	MGK	Fri, Mar 13, 2009	28.51	28.55	28.13	28.54
307	AMEX	MGK	Thu, Mar 12, 2009	27.46	28.42	27.27	28.38
306	AMEX	MGK	Wed, Mar 11, 2009	27.52	27.74	27.27	27.53
305	AMEX	MGK	Tue, Mar 10, 2009	26.38	27.32	26.34	27.29
304	AMEX	MGK	Mon, Mar 9, 2009	26.07	26.61	25.89	26.01
303	AMEX	MGK	Fri, Mar 6, 2009	26.63	26.83	25.75	26.34
302	AMEX	MGK	Thu, Mar 5, 2009	26.72	27.02	26.21	26.43
301	AMEX	MGK	Wed, Mar 4, 2009	26.96	27.72	26.90	27.34
300	AMEX	MGK	Tue, Mar 3, 2009	26.98	27.13	26.54	26.60
299	AMEX	MGK	Mon, Mar 2, 2009	27.40	27.51	26.67	26.75
298	AMEX	MGK	Fri, Feb 27, 2009	27.79	28.23	27.69	27.78
297	AMEX	MGK	Thu, Feb 26, 2009	29.08	29.08	28.20	28.21
296	AMEX	MGK	Wed, Feb 25, 2009	28.97	29.26	28.47	28.73
295	AMEX	MGK	Tue, Feb 24, 2009	28.41	29.20	28.29	29.05
294	AMEX	MGK	Mon, Feb 23, 2009	29.52	29.52	28.22	28.22
293	AMEX	MGK	Fri, Feb 20, 2009	29.07	29.54	28.90	29.33
292	AMEX	MGK	Thu, Feb 19, 2009	29.99	30.05	29.39	29.45
291	AMEX	MGK	Wed, Feb 18, 2009	29.85	29.93	29.47	29.76
290	AMEX	MGK	Tue, Feb 17, 2009	29.89	30.04	29.55	29.66
289	AMEX	MGK	Fri, Feb 13, 2009	30.87	31.07	30.66	30.77
288	AMEX	MGK	Thu, Feb 12, 2009	30.34	30.94	30.11	30.88
287	AMEX	MGK	Wed, Feb 11, 2009	30.72	30.89	30.40	30.78
286	AMEX	MGK	Tue, Feb 10, 2009	31.55	31.80	30.45	30.62
285	AMEX	MGK	Mon, Feb 9, 2009	31.79	31.95	31.56	31.82
284	AMEX	MGK	Fri, Feb 6, 2009	31.21	31.93	31.12	31.84
283	AMEX	MGK	Thu, Feb 5, 2009	30.32	31.30	30.27	31.10
282	AMEX	MGK	Wed, Feb 4, 2009	30.73	31.14	30.47	30.60
281	AMEX	MGK	Tue, Feb 3, 2009	30.19	30.74	29.88	30.66
280	AMEX	MGK	Mon, Feb 2, 2009	29.62	30.19	29.62	30.01
279	AMEX	MGK	Fri, Jan 30, 2009	30.75	30.79	29.90	29.97
278	AMEX	MGK	Thu, Jan 29, 2009	31.04	31.12	30.62	30.66
277	AMEX	MGK	Wed, Jan 28, 2009	31.03	31.61	31.01	31.37
276	AMEX	MGK	Tue, Jan 27, 2009	30.46	30.72	30.28	30.60
275	AMEX	MGK	Mon, Jan 26, 2009	30.19	30.76	29.99	30.26
274	AMEX	MGK	Fri, Jan 23, 2009	29.43	30.40	29.33	30.03
273	AMEX	MGK	Thu, Jan 22, 2009	29.73	30.34	29.51	29.97
272	AMEX	MGK	Wed, Jan 21, 2009	29.69	30.32	29.28	30.32
271	AMEX	MGK	Tue, Jan 20, 2009	30.40	30.45	29.17	29.18
270	AMEX	MGK	Fri, Jan 16, 2009	30.55	30.82	29.94	30.51
269	AMEX	MGK	Thu, Jan 15, 2009	30.01	30.42	29.41	30.17
268	AMEX	MGK	Wed, Jan 14, 2009	30.38	30.54	29.88	30.11
267	AMEX	MGK	Tue, Jan 13, 2009	30.78	31.14	30.67	30.97
266	AMEX	MGK	Mon, Jan 12, 2009	31.37	31.37	30.71	30.88
265	AMEX	MGK	Fri, Jan 9, 2009	32.16	32.16	31.39	31.42
264	AMEX	MGK	Thu, Jan 8, 2009	31.97	32.11	31.54	32.10
263	AMEX	MGK	Wed, Jan 7, 2009	32.29	32.48	31.86	32.04
262	AMEX	MGK	Tue, Jan 6, 2009	32.80	33.05	32.54	32.76
261	AMEX	MGK	Mon, Jan 5, 2009	32.31	32.73	32.15	32.49
260	AMEX	MGK	Fri, Jan 2, 2009	31.48	32.56	31.46	32.48
259	AMEX	MGK	Wed, Dec 31, 2008	31.15	31.64	31.13	31.51
258	AMEX	MGK	Tue, Dec 30, 2008	30.61	31.14	30.60	31.14
257	AMEX	MGK	Mon, Dec 29, 2008	30.47	30.57	30.04	30.39
256	AMEX	MGK	Fri, Dec 26, 2008	30.63	30.68	30.41	30.55
255	AMEX	MGK	Wed, Dec 24, 2008	30.48	30.57	30.34	30.50
254	AMEX	MGK	Tue, Dec 23, 2008	30.76	30.89	30.23	30.36
253	AMEX	MGK	Mon, Dec 22, 2008	31.07	31.07	30.14	30.16
252	AMEX	MGK	Fri, Dec 19, 2008	31.39	31.77	31.07	31.19
251	AMEX	MGK	Thu, Dec 18, 2008	31.68	31.76	30.86	31.07
250	AMEX	MGK	Wed, Dec 17, 2008	31.42	31.92	31.25	31.54
249	AMEX	MGK	Tue, Dec 16, 2008	30.77	31.79	30.74	31.74
248	AMEX	MGK	Mon, Dec 15, 2008	30.92	30.92	30.09	30.46
247	AMEX	MGK	Fri, Dec 12, 2008	29.77	30.67	29.77	30.54
246	AMEX	MGK	Thu, Dec 11, 2008	30.92	31.50	30.44	30.50
245	AMEX	MGK	Wed, Dec 10, 2008	31.30	31.61	30.90	31.27
244	AMEX	MGK	Tue, Dec 9, 2008	31.19	31.83	30.83	30.97
243	AMEX	MGK	Mon, Dec 8, 2008	31.25	31.90	31.11	31.53
242	AMEX	MGK	Fri, Dec 5, 2008	29.25	30.74	28.70	30.72
241	AMEX	MGK	Thu, Dec 4, 2008	29.96	30.48	29.25	29.68
240	AMEX	MGK	Wed, Dec 3, 2008	29.27	30.48	29.10	30.44
239	AMEX	MGK	Tue, Dec 2, 2008	29.32	29.77	28.89	29.58
238	AMEX	MGK	Mon, Dec 1, 2008	30.55	30.55	28.89	28.89
237	AMEX	MGK	Fri, Nov 28, 2008	31.00	31.35	30.94	31.35
236	AMEX	MGK	Wed, Nov 26, 2008	29.70	31.20	29.70	31.19
235	AMEX	MGK	Tue, Nov 25, 2008	30.73	30.73	29.63	30.30
234	AMEX	MGK	Mon, Nov 24, 2008	29.24	30.58	28.86	30.10
233	AMEX	MGK	Fri, Nov 21, 2008	27.70	28.63	26.74	28.57
232	AMEX	MGK	Thu, Nov 20, 2008	28.14	29.19	26.93	27.03
231	AMEX	MGK	Wed, Nov 19, 2008	30.01	30.49	28.58	28.60
230	AMEX	MGK	Tue, Nov 18, 2008	30.03	30.41	29.22	30.22
229	AMEX	MGK	Mon, Nov 17, 2008	30.42	30.98	30.04	30.06
228	AMEX	MGK	Fri, Nov 14, 2008	31.26	32.21	30.69	30.75
227	AMEX	MGK	Thu, Nov 13, 2008	30.15	32.23	28.95	32.23
226	AMEX	MGK	Wed, Nov 12, 2008	30.95	31.24	30.21	30.30
225	AMEX	MGK	Tue, Nov 11, 2008	31.66	32.35	31.25	31.75
224	AMEX	MGK	Mon, Nov 10, 2008	33.52	33.63	32.11	32.50
223	AMEX	MGK	Fri, Nov 7, 2008	32.27	32.88	32.25	32.86
222	AMEX	MGK	Thu, Nov 6, 2008	33.14	33.47	31.86	32.08
221	AMEX	MGK	Wed, Nov 5, 2008	34.73	35.05	33.49	33.52
220	AMEX	MGK	Tue, Nov 4, 2008	34.83	35.30	34.46	35.26
219	AMEX	MGK	Mon, Nov 3, 2008	34.01	34.38	33.83	33.97
218	AMEX	MGK	Fri, Oct 31, 2008	33.75	34.67	33.34	34.26
217	AMEX	MGK	Thu, Oct 30, 2008	33.90	33.90	33.05	33.74
216	AMEX	MGK	Wed, Oct 29, 2008	32.47	33.93	32.38	32.51
215	AMEX	MGK	Tue, Oct 28, 2008	30.59	32.65	29.85	32.65
214	AMEX	MGK	Mon, Oct 27, 2008	30.07	31.22	29.66	29.67
213	AMEX	MGK	Fri, Oct 24, 2008	27.92	31.43	27.92	30.79
212	AMEX	MGK	Thu, Oct 23, 2008	31.97	32.12	30.14	31.63
211	AMEX	MGK	Wed, Oct 22, 2008	32.95	32.95	30.90	31.75
210	AMEX	MGK	Tue, Oct 21, 2008	33.86	34.57	33.54	33.54
209	AMEX	MGK	Mon, Oct 20, 2008	33.88	34.63	33.21	34.63
208	AMEX	MGK	Fri, Oct 17, 2008	32.79	34.53	32.71	33.27
207	AMEX	MGK	Thu, Oct 16, 2008	32.56	33.28	30.46	33.18
206	AMEX	MGK	Wed, Oct 15, 2008	34.16	34.46	31.90	31.90
205	AMEX	MGK	Tue, Oct 14, 2008	37.38	37.38	34.30	35.02
204	AMEX	MGK	Mon, Oct 13, 2008	32.51	35.81	32.51	35.81
203	AMEX	MGK	Fri, Oct 10, 2008	30.60	33.45	30.34	32.27
202	AMEX	MGK	Thu, Oct 9, 2008	36.36	36.36	32.60	33.10
201	AMEX	MGK	Wed, Oct 8, 2008	33.89	35.94	33.89	34.63
200	AMEX	MGK	Tue, Oct 7, 2008	36.94	37.06	35.00	35.01
199	AMEX	MGK	Mon, Oct 6, 2008	37.25	37.50	35.15	36.91
198	AMEX	MGK	Fri, Oct 3, 2008	39.21	40.20	38.29	38.38
197	AMEX	MGK	Thu, Oct 2, 2008	39.94	39.94	38.72	38.81
196	AMEX	MGK	Wed, Oct 1, 2008	40.56	40.78	40.14	40.58
195	AMEX	MGK	Tue, Sep 30, 2008	40.85	41.14	39.99	41.13
194	AMEX	MGK	Mon, Sep 29, 2008	41.62	42.19	39.38	39.96
193	AMEX	MGK	Fri, Sep 26, 2008	42.03	42.88	42.03	42.88
192	AMEX	MGK	Thu, Sep 25, 2008	43.05	43.05	42.61	42.70
191	AMEX	MGK	Wed, Sep 24, 2008	43.03	43.03	41.86	42.02
190	AMEX	MGK	Tue, Sep 23, 2008	42.82	43.18	42.13	42.14
189	AMEX	MGK	Mon, Sep 22, 2008	43.61	43.94	42.67	42.74
188	AMEX	MGK	Fri, Sep 19, 2008	45.50	55.42	43.40	44.12
187	AMEX	MGK	Thu, Sep 18, 2008	42.23	43.40	41.00	43.13
186	AMEX	MGK	Wed, Sep 17, 2008	42.85	43.05	41.77	41.77
185	AMEX	MGK	Tue, Sep 16, 2008	42.56	43.73	42.28	43.59
184	AMEX	MGK	Mon, Sep 15, 2008	44.04	44.29	43.26	43.33
183	AMEX	MGK	Fri, Sep 12, 2008	44.13	44.75	44.13	44.75
182	AMEX	MGK	Thu, Sep 11, 2008	43.29	44.48	43.29	44.48
181	AMEX	MGK	Wed, Sep 10, 2008	43.88	44.06	43.60	43.74
180	AMEX	MGK	Tue, Sep 9, 2008	44.42	44.62	43.40	43.40
179	AMEX	MGK	Mon, Sep 8, 2008	45.55	45.55	44.11	44.56
178	AMEX	MGK	Fri, Sep 5, 2008	43.83	44.11	43.31	44.02
177	AMEX	MGK	Thu, Sep 4, 2008	44.91	44.96	44.02	44.02
176	AMEX	MGK	Wed, Sep 3, 2008	45.46	45.63	45.00	45.33
175	AMEX	MGK	Tue, Sep 2, 2008	46.58	46.58	45.54	45.63
174	AMEX	MGK	Fri, Aug 29, 2008	46.61	46.61	46.05	46.05
173	AMEX	MGK	Thu, Aug 28, 2008	46.70	46.79	46.47	46.79
172	AMEX	MGK	Wed, Aug 27, 2008	45.95	46.51	45.95	46.36
171	AMEX	MGK	Tue, Aug 26, 2008	45.89	46.19	45.82	46.03
170	AMEX	MGK	Mon, Aug 25, 2008	46.60	46.60	45.89	45.94
169	AMEX	MGK	Fri, Aug 22, 2008	46.67	46.77	46.56	46.76
168	AMEX	MGK	Thu, Aug 21, 2008	45.98	46.33	45.94	46.31
167	AMEX	MGK	Wed, Aug 20, 2008	46.10	46.37	45.96	46.21
166	AMEX	MGK	Tue, Aug 19, 2008	46.23	46.23	45.88	45.95
165	AMEX	MGK	Mon, Aug 18, 2008	47.06	47.06	46.22	46.36
164	AMEX	MGK	Fri, Aug 15, 2008	46.95	47.02	46.73	46.88
163	AMEX	MGK	Thu, Aug 14, 2008	46.18	46.96	46.18	46.79
162	AMEX	MGK	Wed, Aug 13, 2008	46.45	46.78	46.18	46.58
161	AMEX	MGK	Tue, Aug 12, 2008	46.78	46.78	46.46	46.57
160	AMEX	MGK	Mon, Aug 11, 2008	46.59	46.99	46.36	46.72
159	AMEX	MGK	Fri, Aug 8, 2008	45.50	46.52	45.50	46.48
158	AMEX	MGK	Thu, Aug 7, 2008	45.73	46.08	45.56	45.62
157	AMEX	MGK	Wed, Aug 6, 2008	45.86	46.26	45.66	46.20
156	AMEX	MGK	Tue, Aug 5, 2008	45.04	45.67	44.95	45.67
155	AMEX	MGK	Mon, Aug 4, 2008	44.85	44.87	44.59	44.67
154	AMEX	MGK	Fri, Aug 1, 2008	45.49	45.49	44.85	45.02
153	AMEX	MGK	Thu, Jul 31, 2008	45.60	46.04	45.40	45.41
152	AMEX	MGK	Wed, Jul 30, 2008	45.47	45.87	45.33	45.87
151	AMEX	MGK	Tue, Jul 29, 2008	44.40	45.20	44.40	45.20
150	AMEX	MGK	Mon, Jul 28, 2008	45.07	45.07	44.32	44.37
149	AMEX	MGK	Fri, Jul 25, 2008	45.01	45.02	44.78	45.02
148	AMEX	MGK	Thu, Jul 24, 2008	45.32	45.32	44.71	44.71
147	AMEX	MGK	Wed, Jul 23, 2008	45.52	45.62	45.27	45.38
146	AMEX	MGK	Tue, Jul 22, 2008	44.80	45.39	44.80	45.39
145	AMEX	MGK	Mon, Jul 21, 2008	45.16	45.20	44.84	45.06
144	AMEX	MGK	Fri, Jul 18, 2008	45.22	45.22	44.82	44.97
143	AMEX	MGK	Thu, Jul 17, 2008	45.00	45.34	44.73	45.26
142	AMEX	MGK	Wed, Jul 16, 2008	44.20	44.93	43.96	44.93
141	AMEX	MGK	Tue, Jul 15, 2008	45.01	45.01	43.52	44.20
140	AMEX	MGK	Mon, Jul 14, 2008	45.15	45.15	44.27	44.62
139	AMEX	MGK	Fri, Jul 11, 2008	44.61	45.01	44.09	44.62
138	AMEX	MGK	Thu, Jul 10, 2008	44.47	44.92	44.37	44.92
137	AMEX	MGK	Wed, Jul 9, 2008	45.57	45.57	44.58	44.58
136	AMEX	MGK	Tue, Jul 8, 2008	44.78	45.47	44.58	45.47
135	AMEX	MGK	Mon, Jul 7, 2008	45.38	45.56	44.50	44.97
134	AMEX	MGK	Thu, Jul 3, 2008	45.41	45.41	44.75	44.97
133	AMEX	MGK	Wed, Jul 2, 2008	46.20	46.20	45.04	45.04
132	AMEX	MGK	Tue, Jul 1, 2008	45.37	45.95	45.16	45.91
131	AMEX	MGK	Mon, Jun 30, 2008	45.91	46.21	45.81	45.81
130	AMEX	MGK	Fri, Jun 27, 2008	46.02	46.10	45.56	45.88
129	AMEX	MGK	Thu, Jun 26, 2008	46.74	46.76	45.97	45.97
128	AMEX	MGK	Wed, Jun 25, 2008	47.23	47.70	47.13	47.29
127	AMEX	MGK	Tue, Jun 24, 2008	47.03	47.38	46.77	47.01
126	AMEX	MGK	Mon, Jun 23, 2008	47.62	47.62	47.29	47.47
125	AMEX	MGK	Fri, Jun 20, 2008	47.97	47.97	47.17	47.32
124	AMEX	MGK	Thu, Jun 19, 2008	47.93	48.42	47.81	48.20
123	AMEX	MGK	Wed, Jun 18, 2008	48.15	48.15	47.81	47.93
122	AMEX	MGK	Tue, Jun 17, 2008	48.74	48.76	48.35	48.39
121	AMEX	MGK	Mon, Jun 16, 2008	48.26	48.66	48.23	48.55
120	AMEX	MGK	Fri, Jun 13, 2008	48.07	48.50	48.04	48.34
119	AMEX	MGK	Thu, Jun 12, 2008	47.96	48.12	47.49	47.83
118	AMEX	MGK	Wed, Jun 11, 2008	48.43	48.43	47.71	47.71
117	AMEX	MGK	Tue, Jun 10, 2008	48.42	48.71	48.26	48.42
116	AMEX	MGK	Mon, Jun 9, 2008	48.60	48.64	48.15	48.57
115	AMEX	MGK	Fri, Jun 6, 2008	49.38	49.53	48.43	48.44
114	AMEX	MGK	Thu, Jun 5, 2008	48.91	49.77	48.91	49.77
113	AMEX	MGK	Wed, Jun 4, 2008	48.65	49.16	48.64	48.76
112	AMEX	MGK	Tue, Jun 3, 2008	49.12	49.20	48.42	48.71
111	AMEX	MGK	Mon, Jun 2, 2008	49.27	49.27	48.59	48.86
110	AMEX	MGK	Fri, May 30, 2008	49.32	49.49	49.25	49.32
109	AMEX	MGK	Thu, May 29, 2008	48.88	49.30	48.88	49.17
108	AMEX	MGK	Wed, May 28, 2008	48.68	48.86	48.46	48.86
107	AMEX	MGK	Tue, May 27, 2008	48.17	48.63	48.17	48.56
106	AMEX	MGK	Fri, May 23, 2008	48.36	48.36	47.96	48.08
105	AMEX	MGK	Thu, May 22, 2008	48.51	48.67	48.37	48.50
104	AMEX	MGK	Wed, May 21, 2008	49.20	49.32	48.36	48.36
103	AMEX	MGK	Tue, May 20, 2008	49.40	49.40	48.99	49.21
102	AMEX	MGK	Mon, May 19, 2008	49.74	50.12	49.50	49.50
101	AMEX	MGK	Fri, May 16, 2008	49.68	49.68	49.24	49.59
100	AMEX	MGK	Thu, May 15, 2008	48.97	49.43	48.94	49.43
99	AMEX	MGK	Wed, May 14, 2008	49.04	49.39	48.87	48.94
98	AMEX	MGK	Tue, May 13, 2008	48.71	48.89	48.52	48.82
97	AMEX	MGK	Mon, May 12, 2008	48.32	48.82	48.32	48.73
96	AMEX	MGK	Fri, May 9, 2008	48.15	48.38	48.02	48.25
95	AMEX	MGK	Thu, May 8, 2008	48.46	48.69	48.39	48.55
94	AMEX	MGK	Wed, May 7, 2008	49.07	49.07	48.21	48.26
93	AMEX	MGK	Tue, May 6, 2008	48.37	49.04	48.37	48.94
92	AMEX	MGK	Mon, May 5, 2008	48.63	48.83	48.53	48.61
91	AMEX	MGK	Fri, May 2, 2008	49.12	49.12	48.46	48.65
90	AMEX	MGK	Thu, May 1, 2008	47.68	48.65	47.68	48.61
89	AMEX	MGK	Wed, Apr 30, 2008	48.16	48.41	47.65	47.78
88	AMEX	MGK	Tue, Apr 29, 2008	48.04	48.15	47.81	48.01
87	AMEX	MGK	Mon, Apr 28, 2008	48.15	48.34	48.10	48.11
86	AMEX	MGK	Fri, Apr 25, 2008	48.17	48.17	47.66	48.15
85	AMEX	MGK	Thu, Apr 24, 2008	48.00	48.23	47.45	48.02
84	AMEX	MGK	Wed, Apr 23, 2008	47.91	48.17	47.63	47.87
83	AMEX	MGK	Tue, Apr 22, 2008	47.92	47.93	47.42	47.66
82	AMEX	MGK	Mon, Apr 21, 2008	47.82	48.17	47.82	48.17
81	AMEX	MGK	Fri, Apr 18, 2008	47.74	48.14	47.67	47.96
80	AMEX	MGK	Thu, Apr 17, 2008	47.01	47.01	46.67	46.95
79	AMEX	MGK	Wed, Apr 16, 2008	46.39	47.02	46.37	46.98
78	AMEX	MGK	Tue, Apr 15, 2008	45.94	45.99	45.59	45.90
77	AMEX	MGK	Mon, Apr 14, 2008	45.82	46.04	45.76	45.79
76	AMEX	MGK	Fri, Apr 11, 2008	46.38	46.38	45.81	45.88
75	AMEX	MGK	Thu, Apr 10, 2008	46.45	46.93	46.45	46.72
74	AMEX	MGK	Wed, Apr 9, 2008	46.71	46.74	46.17	46.32
73	AMEX	MGK	Tue, Apr 8, 2008	46.52	46.75	46.52	46.63
72	AMEX	MGK	Mon, Apr 7, 2008	47.14	47.15	46.71	46.80
71	AMEX	MGK	Fri, Apr 4, 2008	46.76	47.09	46.48	46.76
70	AMEX	MGK	Thu, Apr 3, 2008	46.37	46.79	46.31	46.60
69	AMEX	MGK	Wed, Apr 2, 2008	46.77	46.85	46.47	46.53
68	AMEX	MGK	Tue, Apr 1, 2008	45.81	46.73	45.70	46.73
67	AMEX	MGK	Mon, Mar 31, 2008	45.03	45.38	45.03	45.37
66	AMEX	MGK	Fri, Mar 28, 2008	45.56	45.58	44.98	44.98
65	AMEX	MGK	Thu, Mar 27, 2008	45.78	45.92	45.46	45.60
64	AMEX	MGK	Wed, Mar 26, 2008	46.05	46.05	45.75	45.86
63	AMEX	MGK	Tue, Mar 25, 2008	46.09	46.24	45.79	46.17
62	AMEX	MGK	Mon, Mar 24, 2008	45.39	46.20	45.39	45.91
61	AMEX	MGK	Thu, Mar 20, 2008	44.28	45.10	44.28	45.10
60	AMEX	MGK	Wed, Mar 19, 2008	45.60	45.69	44.35	44.35
59	AMEX	MGK	Tue, Mar 18, 2008	45.31	45.42	44.53	45.36
58	AMEX	MGK	Mon, Mar 17, 2008	44.57	44.57	43.39	43.89
57	AMEX	MGK	Fri, Mar 14, 2008	45.53	45.53	43.93	44.39
56	AMEX	MGK	Thu, Mar 13, 2008	44.44	45.40	44.30	45.19
55	AMEX	MGK	Wed, Mar 12, 2008	45.35	45.56	44.94	44.94
54	AMEX	MGK	Tue, Mar 11, 2008	44.45	45.16	44.24	45.12
53	AMEX	MGK	Mon, Mar 10, 2008	44.63	44.63	43.90	43.90
52	AMEX	MGK	Fri, Mar 7, 2008	44.71	45.18	44.25	44.63
51	AMEX	MGK	Thu, Mar 6, 2008	45.73	45.77	45.06	45.06
50	AMEX	MGK	Wed, Mar 5, 2008	45.67	46.01	45.43	45.71
49	AMEX	MGK	Tue, Mar 4, 2008	45.25	45.58	44.80	45.46
48	AMEX	MGK	Mon, Mar 3, 2008	45.50	45.68	45.20	45.54
47	AMEX	MGK	Fri, Feb 29, 2008	46.20	46.26	45.38	45.53
46	AMEX	MGK	Thu, Feb 28, 2008	46.65	46.87	46.52	46.65
45	AMEX	MGK	Wed, Feb 27, 2008	47.06	47.06	46.78	46.98
44	AMEX	MGK	Tue, Feb 26, 2008	46.45	47.11	46.25	46.83
43	AMEX	MGK	Mon, Feb 25, 2008	45.98	46.49	45.82	46.44
42	AMEX	MGK	Fri, Feb 22, 2008	45.43	45.93	45.17	45.93
41	AMEX	MGK	Thu, Feb 21, 2008	46.31	46.31	45.61	45.61
40	AMEX	MGK	Wed, Feb 20, 2008	45.51	46.26	45.50	46.19
39	AMEX	MGK	Tue, Feb 19, 2008	46.23	46.32	45.65	45.65
38	AMEX	MGK	Fri, Feb 15, 2008	45.66	45.69	45.42	45.57
37	AMEX	MGK	Thu, Feb 14, 2008	46.48	46.48	45.78	45.84
36	AMEX	MGK	Wed, Feb 13, 2008	46.16	46.52	45.93	46.43
35	AMEX	MGK	Tue, Feb 12, 2008	45.83	48.05	45.50	45.62
34	AMEX	MGK	Mon, Feb 11, 2008	45.05	45.54	44.89	45.43
33	AMEX	MGK	Fri, Feb 8, 2008	45.03	45.16	44.78	44.89
32	AMEX	MGK	Thu, Feb 7, 2008	44.40	45.26	44.40	44.81
31	AMEX	MGK	Wed, Feb 6, 2008	45.37	45.45	44.79	44.79
30	AMEX	MGK	Tue, Feb 5, 2008	45.59	45.65	45.07	45.07
29	AMEX	MGK	Mon, Feb 4, 2008	46.78	46.78	46.30	46.30
28	AMEX	MGK	Fri, Feb 1, 2008	46.29	46.72	46.20	46.72
27	AMEX	MGK	Thu, Jan 31, 2008	44.84	46.31	44.84	46.17
26	AMEX	MGK	Wed, Jan 30, 2008	45.63	46.40	45.51	45.52
25	AMEX	MGK	Tue, Jan 29, 2008	45.70	45.78	44.05	45.66
24	AMEX	MGK	Mon, Jan 28, 2008	45.16	45.49	45.08	45.47
23	AMEX	MGK	Fri, Jan 25, 2008	46.33	46.33	45.08	45.09
22	AMEX	MGK	Thu, Jan 24, 2008	45.27	45.72	45.25	45.62
21	AMEX	MGK	Wed, Jan 23, 2008	43.35	45.00	42.92	45.00
20	AMEX	MGK	Tue, Jan 22, 2008	44.50	44.86	43.35	44.69
19	AMEX	MGK	Fri, Jan 18, 2008	45.52	45.83	44.92	45.21
18	AMEX	MGK	Thu, Jan 17, 2008	46.65	46.65	45.19	45.19
17	AMEX	MGK	Wed, Jan 16, 2008	46.46	46.92	46.00	46.38
16	AMEX	MGK	Tue, Jan 15, 2008	47.47	47.47	46.82	46.88
15	AMEX	MGK	Mon, Jan 14, 2008	47.89	48.00	47.72	47.99
14	AMEX	MGK	Fri, Jan 11, 2008	47.60	47.77	47.38	47.50
13	AMEX	MGK	Thu, Jan 10, 2008	47.65	48.43	47.65	48.17
12	AMEX	MGK	Wed, Jan 9, 2008	47.22	47.85	46.90	47.85
11	AMEX	MGK	Tue, Jan 8, 2008	48.22	48.30	47.23	47.23
10	AMEX	MGK	Mon, Jan 7, 2008	48.18	48.24	47.72	47.72
9	AMEX	MGK	Fri, Jan 4, 2008	48.89	48.89	48.00	48.05
8	AMEX	MGK	Thu, Jan 3, 2008	49.44	49.64	49.41	49.41
7	AMEX	MGK	Wed, Jan 2, 2008	50.03	50.03	49.27	49.36
6	AMEX	MGK	Mon, Dec 31, 2007	50.25	51.06	49.97	49.97
5	AMEX	MGK	Fri, Dec 28, 2007	50.68	50.68	50.29	50.42
4	AMEX	MGK	Thu, Dec 27, 2007	50.99	50.99	50.54	50.54
3	AMEX	MGK	Wed, Dec 26, 2007	50.90	50.92	50.90	50.92
2	AMEX	MGK	Mon, Dec 24, 2007	50.80	50.92	50.80	50.92
1	AMEX	MGK	Fri, Dec 21, 2007	50.32	50.54	50.32	50.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Mega Cap Growth ETF AMEX:MGK 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