MGP Ingredients Inc NASDAQ:MGPI Historical Prices

Below are the 5332 trading days of historical prices for MGPI.

#	Exchange	Symbol	Date	Open	High	Low	Close
5332	NASDAQ	MGPI	Fri, Mar 1, 2024	85.18	86.28	83.30	86.04
5331	NASDAQ	MGPI	Thu, Feb 29, 2024	85.10	86.87	83.50	85.18
5330	NASDAQ	MGPI	Wed, Feb 28, 2024	78.22	81.96	77.74	80.88
5329	NASDAQ	MGPI	Tue, Feb 27, 2024	77.98	78.90	76.50	78.62
5328	NASDAQ	MGPI	Mon, Feb 26, 2024	78.66	79.59	76.01	77.81
5327	NASDAQ	MGPI	Fri, Feb 23, 2024	78.49	80.43	77.42	79.75
5326	NASDAQ	MGPI	Thu, Feb 22, 2024	90.55	90.55	75.78	78.18
5325	NASDAQ	MGPI	Wed, Feb 21, 2024	91.86	92.91	90.34	91.83
5324	NASDAQ	MGPI	Tue, Feb 20, 2024	89.70	91.88	89.40	91.75
5323	NASDAQ	MGPI	Fri, Feb 16, 2024	89.46	91.22	88.47	90.89
5322	NASDAQ	MGPI	Thu, Feb 15, 2024	86.83	90.05	86.75	90.05
5321	NASDAQ	MGPI	Wed, Feb 14, 2024	86.18	86.81	84.94	85.90
5320	NASDAQ	MGPI	Tue, Feb 13, 2024	85.78	86.95	83.86	84.90
5319	NASDAQ	MGPI	Mon, Feb 12, 2024	85.94	88.75	85.86	88.23
5318	NASDAQ	MGPI	Fri, Feb 9, 2024	85.82	85.82	83.61	85.44
5317	NASDAQ	MGPI	Thu, Feb 8, 2024	83.86	85.78	83.58	85.57
5316	NASDAQ	MGPI	Wed, Feb 7, 2024	84.60	84.95	83.38	84.06
5315	NASDAQ	MGPI	Tue, Feb 6, 2024	81.27	84.72	81.27	84.52
5314	NASDAQ	MGPI	Mon, Feb 5, 2024	83.09	83.09	81.30	81.64
5313	NASDAQ	MGPI	Fri, Feb 2, 2024	83.74	84.90	83.09	84.14
5312	NASDAQ	MGPI	Thu, Feb 1, 2024	85.02	85.24	81.11	83.79
5311	NASDAQ	MGPI	Wed, Jan 31, 2024	88.70	88.70	84.86	84.95
5310	NASDAQ	MGPI	Tue, Jan 30, 2024	88.52	89.53	87.97	88.62
5309	NASDAQ	MGPI	Mon, Jan 29, 2024	88.61	89.19	87.46	88.90
5308	NASDAQ	MGPI	Fri, Jan 26, 2024	88.87	90.42	88.12	88.56
5307	NASDAQ	MGPI	Thu, Jan 25, 2024	86.72	88.31	84.87	88.00
5306	NASDAQ	MGPI	Wed, Jan 24, 2024	88.94	88.94	85.03	85.69
5305	NASDAQ	MGPI	Tue, Jan 23, 2024	90.48	90.66	87.89	88.00
5304	NASDAQ	MGPI	Mon, Jan 22, 2024	90.95	92.84	88.38	89.44
5303	NASDAQ	MGPI	Fri, Jan 19, 2024	89.27	90.25	87.21	90.14
5302	NASDAQ	MGPI	Thu, Jan 18, 2024	91.18	91.18	88.33	88.55
5301	NASDAQ	MGPI	Wed, Jan 17, 2024	90.41	92.24	90.17	91.12
5300	NASDAQ	MGPI	Tue, Jan 16, 2024	91.22	93.18	90.15	91.60
5299	NASDAQ	MGPI	Fri, Jan 12, 2024	93.23	93.58	90.75	91.35
5298	NASDAQ	MGPI	Thu, Jan 11, 2024	94.48	94.80	91.65	91.82
5297	NASDAQ	MGPI	Wed, Jan 10, 2024	94.66	95.12	93.76	95.12
5296	NASDAQ	MGPI	Tue, Jan 9, 2024	94.58	94.75	92.31	94.66
5295	NASDAQ	MGPI	Mon, Jan 8, 2024	92.63	95.84	92.63	95.57
5294	NASDAQ	MGPI	Fri, Jan 5, 2024	95.34	97.19	93.11	93.21
5293	NASDAQ	MGPI	Thu, Jan 4, 2024	95.13	97.07	94.20	95.75
5292	NASDAQ	MGPI	Wed, Jan 3, 2024	97.95	97.95	94.22	94.61
5291	NASDAQ	MGPI	Tue, Jan 2, 2024	97.63	101.69	97.51	98.11
5290	NASDAQ	MGPI	Fri, Dec 29, 2023	101.02	101.44	98.18	98.52
5289	NASDAQ	MGPI	Thu, Dec 28, 2023	100.33	102.12	100.33	101.02
5288	NASDAQ	MGPI	Wed, Dec 27, 2023	101.44	102.42	100.82	101.06
5287	NASDAQ	MGPI	Tue, Dec 26, 2023	99.67	101.94	98.67	101.30
5286	NASDAQ	MGPI	Fri, Dec 22, 2023	98.91	99.95	98.73	99.03
5285	NASDAQ	MGPI	Thu, Dec 21, 2023	99.00	99.50	97.31	98.77
5284	NASDAQ	MGPI	Wed, Dec 20, 2023	100.78	101.49	98.15	98.16
5283	NASDAQ	MGPI	Tue, Dec 19, 2023	99.69	102.02	98.20	100.84
5282	NASDAQ	MGPI	Mon, Dec 18, 2023	98.45	99.69	97.09	99.38
5281	NASDAQ	MGPI	Fri, Dec 15, 2023	98.49	99.19	96.62	97.39
5280	NASDAQ	MGPI	Thu, Dec 14, 2023	97.77	100.80	96.80	97.06
5279	NASDAQ	MGPI	Wed, Dec 13, 2023	92.58	97.49	91.79	97.02
5278	NASDAQ	MGPI	Tue, Dec 12, 2023	91.39	92.52	90.61	92.32
5277	NASDAQ	MGPI	Mon, Dec 11, 2023	87.44	91.58	87.44	91.40
5276	NASDAQ	MGPI	Fri, Dec 8, 2023	86.46	89.20	86.29	88.05
5275	NASDAQ	MGPI	Thu, Dec 7, 2023	84.72	87.43	84.51	86.44
5274	NASDAQ	MGPI	Wed, Dec 6, 2023	91.81	91.90	82.60	83.81
5273	NASDAQ	MGPI	Tue, Dec 5, 2023	90.75	93.33	90.38	92.19
5272	NASDAQ	MGPI	Mon, Dec 4, 2023	89.39	91.55	89.39	91.53
5271	NASDAQ	MGPI	Fri, Dec 1, 2023	85.60	88.98	85.50	88.87
5270	NASDAQ	MGPI	Thu, Nov 30, 2023	89.71	89.87	84.91	85.45
5269	NASDAQ	MGPI	Wed, Nov 29, 2023	92.73	92.77	88.60	88.79
5268	NASDAQ	MGPI	Tue, Nov 28, 2023	91.27	92.85	90.21	92.68
5267	NASDAQ	MGPI	Mon, Nov 27, 2023	92.05	92.09	90.61	91.69
5266	NASDAQ	MGPI	Fri, Nov 24, 2023	92.32	93.60	92.05	92.10
5265	NASDAQ	MGPI	Wed, Nov 22, 2023	91.20	93.37	91.08	92.75
5264	NASDAQ	MGPI	Tue, Nov 21, 2023	91.01	91.80	90.17	90.57
5263	NASDAQ	MGPI	Mon, Nov 20, 2023	94.64	94.96	91.76	91.78
5262	NASDAQ	MGPI	Fri, Nov 17, 2023	94.42	94.71	92.94	94.26
5261	NASDAQ	MGPI	Thu, Nov 16, 2023	93.40	94.81	92.42	93.43
5260	NASDAQ	MGPI	Wed, Nov 15, 2023	95.59	96.42	93.95	94.16
5259	NASDAQ	MGPI	Tue, Nov 14, 2023	94.66	95.70	93.77	95.57
5258	NASDAQ	MGPI	Mon, Nov 13, 2023	94.04	94.22	90.97	92.36
5257	NASDAQ	MGPI	Fri, Nov 10, 2023	95.52	95.56	93.89	94.85
5256	NASDAQ	MGPI	Thu, Nov 9, 2023	97.66	97.66	94.39	95.00
5255	NASDAQ	MGPI	Wed, Nov 8, 2023	97.83	98.29	95.38	96.69
5254	NASDAQ	MGPI	Tue, Nov 7, 2023	96.32	98.25	95.20	97.28
5253	NASDAQ	MGPI	Mon, Nov 6, 2023	95.84	96.67	95.18	96.17
5252	NASDAQ	MGPI	Fri, Nov 3, 2023	98.59	98.69	94.50	96.14
5251	NASDAQ	MGPI	Thu, Nov 2, 2023	98.39	101.48	97.03	97.34
5250	NASDAQ	MGPI	Wed, Nov 1, 2023	94.23	94.57	91.82	94.11
5249	NASDAQ	MGPI	Tue, Oct 31, 2023	95.74	95.74	94.19	94.66
5248	NASDAQ	MGPI	Mon, Oct 30, 2023	94.94	96.20	94.24	95.32
5247	NASDAQ	MGPI	Fri, Oct 27, 2023	96.40	98.66	93.16	93.82
5246	NASDAQ	MGPI	Thu, Oct 26, 2023	96.20	96.82	95.06	95.78
5245	NASDAQ	MGPI	Wed, Oct 25, 2023	95.36	97.26	95.36	95.75
5244	NASDAQ	MGPI	Tue, Oct 24, 2023	97.80	98.81	95.76	96.31
5243	NASDAQ	MGPI	Mon, Oct 23, 2023	97.35	98.28	96.47	96.92
5242	NASDAQ	MGPI	Fri, Oct 20, 2023	99.95	99.95	97.12	97.78
5241	NASDAQ	MGPI	Thu, Oct 19, 2023	100.00	101.75	99.36	99.51
5240	NASDAQ	MGPI	Wed, Oct 18, 2023	102.06	102.58	100.10	100.48
5239	NASDAQ	MGPI	Tue, Oct 17, 2023	99.95	103.04	99.95	102.87
5238	NASDAQ	MGPI	Mon, Oct 16, 2023	99.37	101.56	98.62	100.80
5237	NASDAQ	MGPI	Fri, Oct 13, 2023	97.16	98.70	95.53	98.42
5236	NASDAQ	MGPI	Thu, Oct 12, 2023	102.57	102.57	96.67	96.80
5235	NASDAQ	MGPI	Wed, Oct 11, 2023	104.35	104.73	102.48	102.57
5234	NASDAQ	MGPI	Tue, Oct 10, 2023	102.65	104.54	102.65	103.28
5233	NASDAQ	MGPI	Mon, Oct 9, 2023	101.23	102.37	100.70	102.25
5232	NASDAQ	MGPI	Fri, Oct 6, 2023	100.71	102.26	100.09	101.64
5231	NASDAQ	MGPI	Thu, Oct 5, 2023	103.23	103.23	101.31	101.40
5230	NASDAQ	MGPI	Wed, Oct 4, 2023	102.41	103.61	101.25	103.41
5229	NASDAQ	MGPI	Tue, Oct 3, 2023	103.14	103.46	101.45	102.42
5228	NASDAQ	MGPI	Mon, Oct 2, 2023	105.48	105.71	102.93	103.66
5227	NASDAQ	MGPI	Fri, Sep 29, 2023	106.87	109.41	105.34	105.48
5226	NASDAQ	MGPI	Thu, Sep 28, 2023	104.76	106.44	103.53	106.02
5225	NASDAQ	MGPI	Wed, Sep 27, 2023	101.89	105.51	101.89	104.96
5224	NASDAQ	MGPI	Tue, Sep 26, 2023	100.26	101.95	100.08	101.04
5223	NASDAQ	MGPI	Mon, Sep 25, 2023	100.55	102.28	100.55	101.97
5222	NASDAQ	MGPI	Fri, Sep 22, 2023	101.28	102.89	100.64	100.67
5221	NASDAQ	MGPI	Thu, Sep 21, 2023	103.33	104.07	101.10	101.24
5220	NASDAQ	MGPI	Wed, Sep 20, 2023	106.70	106.70	104.03	104.18
5219	NASDAQ	MGPI	Tue, Sep 19, 2023	107.07	107.45	106.15	106.16
5218	NASDAQ	MGPI	Mon, Sep 18, 2023	108.35	108.95	106.78	106.97
5217	NASDAQ	MGPI	Fri, Sep 15, 2023	110.30	111.05	107.70	107.82
5216	NASDAQ	MGPI	Thu, Sep 14, 2023	110.00	110.67	109.81	110.25
5215	NASDAQ	MGPI	Wed, Sep 13, 2023	109.63	110.40	108.07	109.25
5214	NASDAQ	MGPI	Tue, Sep 12, 2023	110.17	111.20	109.56	109.70
5213	NASDAQ	MGPI	Mon, Sep 11, 2023	110.81	110.81	110.81	110.81
5212	NASDAQ	MGPI	Fri, Sep 8, 2023	114.49	114.61	112.98	113.13
5211	NASDAQ	MGPI	Thu, Sep 7, 2023	115.38	115.38	113.34	113.69
5210	NASDAQ	MGPI	Wed, Sep 6, 2023	116.13	116.43	114.75	115.24
5209	NASDAQ	MGPI	Tue, Sep 5, 2023	118.58	118.86	115.85	116.07
5208	NASDAQ	MGPI	Fri, Sep 1, 2023	120.88	120.88	118.92	119.33
5207	NASDAQ	MGPI	Thu, Aug 31, 2023	121.18	122.32	119.87	119.90
5206	NASDAQ	MGPI	Wed, Aug 30, 2023	119.67	122.12	119.67	121.17
5205	NASDAQ	MGPI	Tue, Aug 29, 2023	118.84	120.91	117.67	120.09
5204	NASDAQ	MGPI	Mon, Aug 28, 2023	119.51	120.36	118.21	118.84
5203	NASDAQ	MGPI	Fri, Aug 25, 2023	118.36	119.63	117.46	119.00
5202	NASDAQ	MGPI	Thu, Aug 24, 2023	119.65	120.54	118.04	118.34
5201	NASDAQ	MGPI	Wed, Aug 23, 2023	117.28	120.15	116.81	119.79
5200	NASDAQ	MGPI	Tue, Aug 22, 2023	117.82	118.89	116.65	116.82
5199	NASDAQ	MGPI	Mon, Aug 21, 2023	118.90	119.75	117.87	117.92
5198	NASDAQ	MGPI	Fri, Aug 18, 2023	116.93	120.19	116.33	118.92
5197	NASDAQ	MGPI	Thu, Aug 17, 2023	119.71	121.31	117.83	117.83
5196	NASDAQ	MGPI	Wed, Aug 16, 2023	121.25	122.40	119.69	120.11
5195	NASDAQ	MGPI	Tue, Aug 15, 2023	123.28	123.28	121.11	121.28
5194	NASDAQ	MGPI	Mon, Aug 14, 2023	123.41	124.00	121.50	123.62
5193	NASDAQ	MGPI	Fri, Aug 11, 2023	123.36	124.27	121.89	123.41
5192	NASDAQ	MGPI	Thu, Aug 10, 2023	124.00	124.96	122.33	123.54
5191	NASDAQ	MGPI	Wed, Aug 9, 2023	121.73	123.62	120.16	123.43
5190	NASDAQ	MGPI	Tue, Aug 8, 2023	122.00	123.51	120.07	122.04
5189	NASDAQ	MGPI	Mon, Aug 7, 2023	120.18	123.07	118.91	122.55
5188	NASDAQ	MGPI	Fri, Aug 4, 2023	120.99	122.53	119.69	120.50
5187	NASDAQ	MGPI	Thu, Aug 3, 2023	115.02	121.69	112.33	121.49
5186	NASDAQ	MGPI	Wed, Aug 2, 2023	113.16	114.24	112.76	113.02
5185	NASDAQ	MGPI	Tue, Aug 1, 2023	113.22	115.08	112.25	114.19
5184	NASDAQ	MGPI	Mon, Jul 31, 2023	113.95	115.72	113.83	114.01
5183	NASDAQ	MGPI	Fri, Jul 28, 2023	112.63	114.75	112.63	113.88
5182	NASDAQ	MGPI	Thu, Jul 27, 2023	114.75	115.15	112.12	112.31
5181	NASDAQ	MGPI	Wed, Jul 26, 2023	114.02	115.88	113.82	113.99
5180	NASDAQ	MGPI	Tue, Jul 25, 2023	113.40	114.65	113.31	113.88
5179	NASDAQ	MGPI	Mon, Jul 24, 2023	113.00	113.89	112.64	113.34
5178	NASDAQ	MGPI	Fri, Jul 21, 2023	113.60	114.51	113.17	113.26
5177	NASDAQ	MGPI	Thu, Jul 20, 2023	114.33	114.33	112.85	113.14
5176	NASDAQ	MGPI	Wed, Jul 19, 2023	113.54	114.84	111.96	114.09
5175	NASDAQ	MGPI	Tue, Jul 18, 2023	111.18	113.59	111.18	112.68
5174	NASDAQ	MGPI	Mon, Jul 17, 2023	111.34	111.35	109.54	111.10
5173	NASDAQ	MGPI	Fri, Jul 14, 2023	110.40	111.09	109.07	110.99
5172	NASDAQ	MGPI	Thu, Jul 13, 2023	109.91	111.99	107.04	111.39
5171	NASDAQ	MGPI	Wed, Jul 12, 2023	109.41	110.56	108.92	109.62
5170	NASDAQ	MGPI	Tue, Jul 11, 2023	107.39	108.48	107.03	108.05
5169	NASDAQ	MGPI	Mon, Jul 10, 2023	105.85	107.18	105.21	106.93
5168	NASDAQ	MGPI	Fri, Jul 7, 2023	105.85	107.18	105.73	106.20
5167	NASDAQ	MGPI	Thu, Jul 6, 2023	105.89	106.01	104.91	105.44
5166	NASDAQ	MGPI	Wed, Jul 5, 2023	106.95	107.12	105.00	106.19
5165	NASDAQ	MGPI	Mon, Jul 3, 2023	106.11	107.33	106.11	107.26
5164	NASDAQ	MGPI	Fri, Jun 30, 2023	106.14	107.25	105.78	106.28
5163	NASDAQ	MGPI	Thu, Jun 29, 2023	103.41	106.10	103.01	105.23
5162	NASDAQ	MGPI	Wed, Jun 28, 2023	102.68	104.66	101.17	103.89
5161	NASDAQ	MGPI	Tue, Jun 27, 2023	101.42	104.01	101.40	103.28
5160	NASDAQ	MGPI	Mon, Jun 26, 2023	98.23	102.05	97.17	101.48
5159	NASDAQ	MGPI	Fri, Jun 23, 2023	102.21	103.20	97.40	98.23
5158	NASDAQ	MGPI	Thu, Jun 22, 2023	104.53	104.60	101.23	102.71
5157	NASDAQ	MGPI	Wed, Jun 21, 2023	101.41	104.28	100.41	103.95
5156	NASDAQ	MGPI	Tue, Jun 20, 2023	102.66	103.34	100.41	101.86
5155	NASDAQ	MGPI	Fri, Jun 16, 2023	102.76	103.31	101.57	102.63
5154	NASDAQ	MGPI	Thu, Jun 15, 2023	105.02	105.02	101.59	101.97
5153	NASDAQ	MGPI	Wed, Jun 14, 2023	103.20	104.92	102.15	104.72
5152	NASDAQ	MGPI	Tue, Jun 13, 2023	101.01	103.39	101.01	103.10
5151	NASDAQ	MGPI	Mon, Jun 12, 2023	101.55	102.48	100.00	101.05
5150	NASDAQ	MGPI	Fri, Jun 9, 2023	101.92	102.34	100.18	101.36
5149	NASDAQ	MGPI	Thu, Jun 8, 2023	101.81	103.08	100.76	102.29
5148	NASDAQ	MGPI	Wed, Jun 7, 2023	100.08	103.32	99.63	102.26
5147	NASDAQ	MGPI	Tue, Jun 6, 2023	97.90	101.03	97.29	99.96
5146	NASDAQ	MGPI	Mon, Jun 5, 2023	99.63	99.63	96.44	98.06
5145	NASDAQ	MGPI	Fri, Jun 2, 2023	97.80	101.12	96.87	100.73
5144	NASDAQ	MGPI	Thu, Jun 1, 2023	95.70	97.74	94.69	96.80
5143	NASDAQ	MGPI	Wed, May 31, 2023	95.29	95.47	93.45	95.06
5142	NASDAQ	MGPI	Tue, May 30, 2023	94.55	95.96	93.53	95.72
5141	NASDAQ	MGPI	Fri, May 26, 2023	99.12	99.12	93.65	94.52
5140	NASDAQ	MGPI	Thu, May 25, 2023	101.26	101.26	98.60	99.09
5139	NASDAQ	MGPI	Wed, May 24, 2023	106.68	106.68	101.80	101.98
5138	NASDAQ	MGPI	Tue, May 23, 2023	105.17	107.52	103.71	107.18
5137	NASDAQ	MGPI	Mon, May 22, 2023	103.87	106.33	102.99	105.39
5136	NASDAQ	MGPI	Fri, May 19, 2023	102.95	103.77	101.78	103.26
5135	NASDAQ	MGPI	Thu, May 18, 2023	100.91	102.29	100.09	101.94
5134	NASDAQ	MGPI	Wed, May 17, 2023	101.52	101.95	99.82	101.74
5133	NASDAQ	MGPI	Tue, May 16, 2023	100.62	101.38	99.19	101.24
5132	NASDAQ	MGPI	Mon, May 15, 2023	101.54	102.01	100.24	101.15
5131	NASDAQ	MGPI	Fri, May 12, 2023	100.24	101.72	99.60	101.43
5130	NASDAQ	MGPI	Thu, May 11, 2023	98.45	99.95	97.56	99.63
5129	NASDAQ	MGPI	Wed, May 10, 2023	100.00	101.07	98.18	99.12
5128	NASDAQ	MGPI	Tue, May 9, 2023	100.83	101.17	98.96	99.00
5127	NASDAQ	MGPI	Mon, May 8, 2023	102.29	102.92	101.20	101.43
5126	NASDAQ	MGPI	Fri, May 5, 2023	100.60	101.87	99.35	101.36
5125	NASDAQ	MGPI	Thu, May 4, 2023	95.61	103.96	95.61	100.56
5124	NASDAQ	MGPI	Wed, May 3, 2023	96.57	97.66	95.15	95.42
5123	NASDAQ	MGPI	Tue, May 2, 2023	97.27	98.62	94.06	95.94
5122	NASDAQ	MGPI	Mon, May 1, 2023	98.35	99.56	97.32	97.45
5121	NASDAQ	MGPI	Fri, Apr 28, 2023	98.14	99.38	96.14	98.68
5120	NASDAQ	MGPI	Thu, Apr 27, 2023	96.74	99.45	96.51	98.47
5119	NASDAQ	MGPI	Wed, Apr 26, 2023	96.58	96.90	95.73	96.77
5118	NASDAQ	MGPI	Tue, Apr 25, 2023	96.96	97.96	96.09	97.18
5117	NASDAQ	MGPI	Mon, Apr 24, 2023	98.54	98.96	96.90	97.65
5116	NASDAQ	MGPI	Fri, Apr 21, 2023	99.56	99.77	98.25	98.56
5115	NASDAQ	MGPI	Thu, Apr 20, 2023	99.01	99.44	98.23	99.37
5114	NASDAQ	MGPI	Wed, Apr 19, 2023	99.25	99.81	98.52	99.03
5113	NASDAQ	MGPI	Tue, Apr 18, 2023	97.98	99.29	97.15	99.23
5112	NASDAQ	MGPI	Mon, Apr 17, 2023	96.97	97.76	96.72	97.72
5111	NASDAQ	MGPI	Fri, Apr 14, 2023	97.85	98.08	95.96	97.18
5110	NASDAQ	MGPI	Thu, Apr 13, 2023	97.42	98.25	94.88	97.93
5109	NASDAQ	MGPI	Wed, Apr 12, 2023	97.39	98.63	96.62	97.16
5108	NASDAQ	MGPI	Tue, Apr 11, 2023	97.06	97.94	96.20	96.81
5107	NASDAQ	MGPI	Mon, Apr 10, 2023	95.43	97.14	94.85	96.77
5106	NASDAQ	MGPI	Thu, Apr 6, 2023	96.00	96.00	94.81	95.83
5105	NASDAQ	MGPI	Wed, Apr 5, 2023	94.88	96.70	94.58	96.47
5104	NASDAQ	MGPI	Tue, Apr 4, 2023	98.90	98.90	93.31	95.20
5103	NASDAQ	MGPI	Mon, Apr 3, 2023	96.72	98.99	95.82	98.88
5102	NASDAQ	MGPI	Fri, Mar 31, 2023	95.29	97.02	94.65	96.72
5101	NASDAQ	MGPI	Thu, Mar 30, 2023	94.79	95.27	93.50	94.56
5100	NASDAQ	MGPI	Wed, Mar 29, 2023	95.34	95.83	94.17	94.52
5099	NASDAQ	MGPI	Tue, Mar 28, 2023	94.38	95.96	90.74	94.77
5098	NASDAQ	MGPI	Mon, Mar 27, 2023	95.10	95.67	93.88	94.29
5097	NASDAQ	MGPI	Fri, Mar 24, 2023	93.24	94.73	92.14	94.42
5096	NASDAQ	MGPI	Thu, Mar 23, 2023	92.70	94.27	92.63	93.70
5095	NASDAQ	MGPI	Wed, Mar 22, 2023	95.14	95.20	92.21	92.30
5094	NASDAQ	MGPI	Tue, Mar 21, 2023	94.52	95.40	93.02	95.15
5093	NASDAQ	MGPI	Mon, Mar 20, 2023	93.10	94.50	92.73	93.17
5092	NASDAQ	MGPI	Fri, Mar 17, 2023	92.67	92.92	90.98	92.59
5091	NASDAQ	MGPI	Thu, Mar 16, 2023	91.69	94.10	90.69	93.49
5090	NASDAQ	MGPI	Wed, Mar 15, 2023	92.64	93.10	90.88	92.78
5089	NASDAQ	MGPI	Tue, Mar 14, 2023	96.08	96.91	94.07	94.62
5088	NASDAQ	MGPI	Mon, Mar 13, 2023	93.47	96.42	91.95	94.08
5087	NASDAQ	MGPI	Fri, Mar 10, 2023	94.90	97.09	92.35	94.47
5086	NASDAQ	MGPI	Thu, Mar 9, 2023	97.15	97.15	94.93	95.33
5085	NASDAQ	MGPI	Wed, Mar 8, 2023	96.43	97.51	95.83	96.73
5084	NASDAQ	MGPI	Tue, Mar 7, 2023	98.92	99.17	95.74	95.99
5083	NASDAQ	MGPI	Mon, Mar 6, 2023	101.80	101.80	97.67	99.10
5082	NASDAQ	MGPI	Fri, Mar 3, 2023	99.90	101.61	98.30	101.56
5081	NASDAQ	MGPI	Thu, Mar 2, 2023	98.98	100.68	98.03	99.97
5080	NASDAQ	MGPI	Wed, Mar 1, 2023	101.06	101.51	97.95	99.41
5079	NASDAQ	MGPI	Tue, Feb 28, 2023	100.37	103.75	100.01	101.44
5078	NASDAQ	MGPI	Mon, Feb 27, 2023	104.50	104.55	99.27	99.58
5077	NASDAQ	MGPI	Fri, Feb 24, 2023	105.38	107.62	104.09	104.27
5076	NASDAQ	MGPI	Thu, Feb 23, 2023	100.00	106.45	100.00	106.25
5075	NASDAQ	MGPI	Wed, Feb 22, 2023	96.54	97.28	95.08	96.18
5074	NASDAQ	MGPI	Tue, Feb 21, 2023	97.29	97.32	95.75	95.98
5073	NASDAQ	MGPI	Fri, Feb 17, 2023	97.85	98.52	96.70	97.62
5072	NASDAQ	MGPI	Thu, Feb 16, 2023	96.33	98.81	95.97	97.59
5071	NASDAQ	MGPI	Wed, Feb 15, 2023	95.48	97.26	94.27	96.87
5070	NASDAQ	MGPI	Tue, Feb 14, 2023	95.95	96.46	94.97	96.00
5069	NASDAQ	MGPI	Mon, Feb 13, 2023	95.79	96.45	94.73	96.20
5068	NASDAQ	MGPI	Fri, Feb 10, 2023	95.18	95.94	94.50	95.61
5067	NASDAQ	MGPI	Thu, Feb 9, 2023	96.39	96.66	94.10	95.02
5066	NASDAQ	MGPI	Wed, Feb 8, 2023	95.61	96.02	94.59	95.39
5065	NASDAQ	MGPI	Tue, Feb 7, 2023	96.49	96.82	94.86	95.61
5064	NASDAQ	MGPI	Mon, Feb 6, 2023	96.51	97.58	95.67	96.46
5063	NASDAQ	MGPI	Fri, Feb 3, 2023	96.71	98.12	96.10	97.12
5062	NASDAQ	MGPI	Thu, Feb 2, 2023	97.55	98.33	96.58	97.37
5061	NASDAQ	MGPI	Wed, Feb 1, 2023	97.03	99.07	96.60	97.87
5060	NASDAQ	MGPI	Tue, Jan 31, 2023	95.00	97.82	94.88	97.54
5059	NASDAQ	MGPI	Mon, Jan 30, 2023	91.75	96.16	91.21	94.39
5058	NASDAQ	MGPI	Fri, Jan 27, 2023	94.27	95.73	91.39	91.50
5057	NASDAQ	MGPI	Thu, Jan 26, 2023	97.94	98.09	94.59	94.74
5056	NASDAQ	MGPI	Wed, Jan 25, 2023	96.88	99.44	95.92	97.85
5055	NASDAQ	MGPI	Tue, Jan 24, 2023	96.56	98.81	94.24	96.66
5054	NASDAQ	MGPI	Mon, Jan 23, 2023	101.83	101.83	95.92	96.52
5053	NASDAQ	MGPI	Fri, Jan 20, 2023	101.10	103.07	100.02	102.22
5052	NASDAQ	MGPI	Thu, Jan 19, 2023	103.02	104.09	99.65	99.74
5051	NASDAQ	MGPI	Wed, Jan 18, 2023	107.91	108.60	103.48	103.70
5050	NASDAQ	MGPI	Tue, Jan 17, 2023	104.96	108.21	104.07	108.10
5049	NASDAQ	MGPI	Fri, Jan 13, 2023	104.98	105.87	103.98	104.56
5048	NASDAQ	MGPI	Thu, Jan 12, 2023	103.90	105.13	101.46	104.94
5047	NASDAQ	MGPI	Wed, Jan 11, 2023	103.79	105.70	102.62	103.21
5046	NASDAQ	MGPI	Tue, Jan 10, 2023	102.51	104.10	102.23	103.77
5045	NASDAQ	MGPI	Mon, Jan 9, 2023	100.39	103.55	99.95	102.09
5044	NASDAQ	MGPI	Fri, Jan 6, 2023	100.79	102.63	99.96	100.59
5043	NASDAQ	MGPI	Thu, Jan 5, 2023	100.58	101.45	98.23	99.95
5042	NASDAQ	MGPI	Wed, Jan 4, 2023	103.84	104.54	100.68	101.45
5041	NASDAQ	MGPI	Tue, Jan 3, 2023	107.17	107.17	102.13	102.82
5040	NASDAQ	MGPI	Fri, Dec 30, 2022	107.76	108.68	105.51	106.38
5039	NASDAQ	MGPI	Thu, Dec 29, 2022	107.69	108.61	106.59	108.32
5038	NASDAQ	MGPI	Wed, Dec 28, 2022	108.49	109.21	106.37	106.48
5037	NASDAQ	MGPI	Tue, Dec 27, 2022	109.65	110.45	108.15	108.68
5036	NASDAQ	MGPI	Fri, Dec 23, 2022	109.48	109.73	108.11	109.44
5035	NASDAQ	MGPI	Thu, Dec 22, 2022	109.05	109.14	105.74	108.90
5034	NASDAQ	MGPI	Wed, Dec 21, 2022	108.68	110.75	107.96	109.80
5033	NASDAQ	MGPI	Tue, Dec 20, 2022	109.20	110.30	108.60	108.61
5032	NASDAQ	MGPI	Mon, Dec 19, 2022	110.24	110.66	108.38	109.30
5031	NASDAQ	MGPI	Fri, Dec 16, 2022	111.09	111.61	109.10	110.88
5030	NASDAQ	MGPI	Thu, Dec 15, 2022	115.24	115.24	111.33	111.63
5029	NASDAQ	MGPI	Wed, Dec 14, 2022	115.54	117.03	113.92	115.65
5028	NASDAQ	MGPI	Tue, Dec 13, 2022	119.31	121.00	114.41	114.70
5027	NASDAQ	MGPI	Mon, Dec 12, 2022	116.70	117.73	115.84	117.01
5026	NASDAQ	MGPI	Fri, Dec 9, 2022	116.06	118.13	113.85	116.79
5025	NASDAQ	MGPI	Thu, Dec 8, 2022	116.19	117.62	114.72	116.03
5024	NASDAQ	MGPI	Wed, Dec 7, 2022	117.78	118.68	116.22	116.50
5023	NASDAQ	MGPI	Tue, Dec 6, 2022	118.16	118.21	115.26	117.28
5022	NASDAQ	MGPI	Mon, Dec 5, 2022	121.78	121.78	115.39	117.33
5021	NASDAQ	MGPI	Fri, Dec 2, 2022	122.69	124.28	121.86	123.00
5020	NASDAQ	MGPI	Thu, Dec 1, 2022	124.55	125.73	123.49	123.89
5019	NASDAQ	MGPI	Wed, Nov 30, 2022	122.27	125.25	121.00	125.06
5018	NASDAQ	MGPI	Tue, Nov 29, 2022	121.99	123.70	121.29	121.29
5017	NASDAQ	MGPI	Mon, Nov 28, 2022	124.34	125.51	122.51	122.53
5016	NASDAQ	MGPI	Fri, Nov 25, 2022	124.83	125.74	123.41	125.50
5015	NASDAQ	MGPI	Wed, Nov 23, 2022	122.01	124.96	122.01	124.54
5014	NASDAQ	MGPI	Tue, Nov 22, 2022	121.88	123.24	121.15	122.83
5013	NASDAQ	MGPI	Mon, Nov 21, 2022	119.26	123.20	119.26	122.05
5012	NASDAQ	MGPI	Fri, Nov 18, 2022	121.36	121.36	118.99	119.87
5011	NASDAQ	MGPI	Thu, Nov 17, 2022	116.94	120.17	116.94	120.03
5010	NASDAQ	MGPI	Wed, Nov 16, 2022	114.48	118.77	114.48	118.64
5009	NASDAQ	MGPI	Tue, Nov 15, 2022	113.04	115.49	112.00	115.24
5008	NASDAQ	MGPI	Mon, Nov 14, 2022	113.66	115.69	111.09	111.54
5007	NASDAQ	MGPI	Fri, Nov 11, 2022	115.88	115.88	113.47	113.60
5006	NASDAQ	MGPI	Thu, Nov 10, 2022	113.02	115.99	113.00	115.30
5005	NASDAQ	MGPI	Wed, Nov 9, 2022	113.05	113.36	109.61	110.08
5004	NASDAQ	MGPI	Tue, Nov 8, 2022	111.76	114.00	110.45	113.23
5003	NASDAQ	MGPI	Mon, Nov 7, 2022	110.31	112.55	109.75	111.70
5002	NASDAQ	MGPI	Fri, Nov 4, 2022	113.20	113.21	108.08	110.41
5001	NASDAQ	MGPI	Thu, Nov 3, 2022	108.30	116.55	105.95	111.03
5000	NASDAQ	MGPI	Wed, Nov 2, 2022	106.37	108.50	104.84	104.92
4999	NASDAQ	MGPI	Tue, Nov 1, 2022	112.52	112.52	106.80	107.39
4998	NASDAQ	MGPI	Mon, Oct 31, 2022	112.16	114.50	111.12	112.05
4997	NASDAQ	MGPI	Fri, Oct 28, 2022	110.50	112.36	109.42	112.36
4996	NASDAQ	MGPI	Thu, Oct 27, 2022	110.93	111.64	109.35	109.59
4995	NASDAQ	MGPI	Wed, Oct 26, 2022	108.86	111.57	108.76	109.65
4994	NASDAQ	MGPI	Tue, Oct 25, 2022	104.41	108.68	104.40	108.43
4993	NASDAQ	MGPI	Mon, Oct 24, 2022	104.89	106.85	103.92	104.54
4992	NASDAQ	MGPI	Fri, Oct 21, 2022	101.41	104.25	100.87	103.86
4991	NASDAQ	MGPI	Thu, Oct 20, 2022	101.81	102.27	99.64	100.84
4990	NASDAQ	MGPI	Wed, Oct 19, 2022	101.99	102.54	100.36	101.99
4989	NASDAQ	MGPI	Tue, Oct 18, 2022	102.84	104.40	101.35	102.55
4988	NASDAQ	MGPI	Mon, Oct 17, 2022	99.51	102.24	99.51	101.14
4987	NASDAQ	MGPI	Fri, Oct 14, 2022	103.56	104.28	97.79	98.53
4986	NASDAQ	MGPI	Thu, Oct 13, 2022	95.17	102.79	94.22	102.75
4985	NASDAQ	MGPI	Wed, Oct 12, 2022	97.48	100.78	95.83	95.97
4984	NASDAQ	MGPI	Tue, Oct 11, 2022	106.99	107.67	99.99	101.47
4983	NASDAQ	MGPI	Mon, Oct 10, 2022	107.18	107.20	104.66	105.04
4982	NASDAQ	MGPI	Fri, Oct 7, 2022	108.94	109.36	106.00	107.30
4981	NASDAQ	MGPI	Thu, Oct 6, 2022	108.25	110.62	108.25	108.98
4980	NASDAQ	MGPI	Wed, Oct 5, 2022	111.02	111.02	108.04	108.92
4979	NASDAQ	MGPI	Tue, Oct 4, 2022	109.12	111.97	109.01	111.96
4978	NASDAQ	MGPI	Mon, Oct 3, 2022	106.00	108.71	103.79	108.38
4977	NASDAQ	MGPI	Fri, Sep 30, 2022	104.32	107.70	103.80	106.16
4976	NASDAQ	MGPI	Thu, Sep 29, 2022	102.23	104.09	99.94	103.99
4975	NASDAQ	MGPI	Wed, Sep 28, 2022	100.75	103.19	100.01	102.29
4974	NASDAQ	MGPI	Tue, Sep 27, 2022	104.81	105.57	100.49	100.85
4973	NASDAQ	MGPI	Mon, Sep 26, 2022	102.33	104.30	101.63	103.63
4972	NASDAQ	MGPI	Fri, Sep 23, 2022	103.79	104.39	100.53	102.89
4971	NASDAQ	MGPI	Thu, Sep 22, 2022	107.66	107.88	104.00	104.63
4970	NASDAQ	MGPI	Tue, Sep 20, 2022	109.79	110.05	107.26	108.44
4969	NASDAQ	MGPI	Mon, Sep 19, 2022	111.09	112.00	107.28	109.24
4968	NASDAQ	MGPI	Fri, Sep 16, 2022	112.54	113.59	110.67	111.67
4967	NASDAQ	MGPI	Thu, Sep 15, 2022	114.50	115.10	112.40	113.25
4966	NASDAQ	MGPI	Wed, Sep 14, 2022	113.37	115.99	113.37	115.37
4965	NASDAQ	MGPI	Tue, Sep 13, 2022	114.32	116.47	112.18	112.96
4964	NASDAQ	MGPI	Mon, Sep 12, 2022	114.55	115.26	113.57	114.76
4963	NASDAQ	MGPI	Fri, Sep 9, 2022	115.92	117.01	113.34	113.72
4962	NASDAQ	MGPI	Thu, Sep 8, 2022	109.39	115.99	108.08	115.92
4961	NASDAQ	MGPI	Wed, Sep 7, 2022	112.53	113.76	108.56	109.39
4960	NASDAQ	MGPI	Tue, Sep 6, 2022	106.48	114.73	104.70	112.44
4959	NASDAQ	MGPI	Fri, Sep 2, 2022	107.83	108.63	104.62	105.57
4958	NASDAQ	MGPI	Thu, Sep 1, 2022	108.90	109.25	106.69	107.64
4957	NASDAQ	MGPI	Wed, Aug 31, 2022	108.77	110.51	108.14	109.46
4956	NASDAQ	MGPI	Tue, Aug 30, 2022	111.02	111.02	108.20	108.85
4955	NASDAQ	MGPI	Mon, Aug 29, 2022	112.47	112.55	109.21	110.67
4954	NASDAQ	MGPI	Fri, Aug 26, 2022	115.09	115.09	113.18	113.69
4953	NASDAQ	MGPI	Thu, Aug 25, 2022	113.64	115.45	113.54	115.14
4952	NASDAQ	MGPI	Wed, Aug 24, 2022	113.69	114.49	112.67	113.54
4951	NASDAQ	MGPI	Tue, Aug 23, 2022	113.69	114.51	112.14	114.03
4950	NASDAQ	MGPI	Mon, Aug 22, 2022	112.23	113.83	111.77	113.50
4949	NASDAQ	MGPI	Fri, Aug 19, 2022	114.27	114.50	111.93	113.61
4948	NASDAQ	MGPI	Thu, Aug 18, 2022	113.79	115.81	113.79	114.61
4947	NASDAQ	MGPI	Wed, Aug 17, 2022	113.37	116.20	113.37	114.07
4946	NASDAQ	MGPI	Tue, Aug 16, 2022	113.11	114.08	111.86	113.84
4945	NASDAQ	MGPI	Mon, Aug 15, 2022	110.48	113.39	109.88	113.23
4944	NASDAQ	MGPI	Fri, Aug 12, 2022	108.65	111.37	108.11	110.14
4943	NASDAQ	MGPI	Thu, Aug 11, 2022	110.17	110.62	108.00	108.49
4942	NASDAQ	MGPI	Wed, Aug 10, 2022	108.35	109.52	107.41	108.90
4941	NASDAQ	MGPI	Tue, Aug 9, 2022	108.78	109.37	106.55	107.09
4940	NASDAQ	MGPI	Mon, Aug 8, 2022	108.24	110.99	106.98	108.13
4939	NASDAQ	MGPI	Fri, Aug 5, 2022	107.03	109.28	104.39	109.03
4938	NASDAQ	MGPI	Thu, Aug 4, 2022	103.48	107.38	100.10	107.03
4937	NASDAQ	MGPI	Wed, Aug 3, 2022	106.35	106.35	101.46	101.95
4936	NASDAQ	MGPI	Tue, Aug 2, 2022	106.54	107.04	104.74	106.35
4935	NASDAQ	MGPI	Mon, Aug 1, 2022	105.52	106.51	104.81	106.32
4934	NASDAQ	MGPI	Fri, Jul 29, 2022	105.22	105.80	104.15	105.18
4933	NASDAQ	MGPI	Thu, Jul 28, 2022	104.70	105.49	103.05	105.34
4932	NASDAQ	MGPI	Wed, Jul 27, 2022	103.46	105.16	101.78	104.63
4931	NASDAQ	MGPI	Tue, Jul 26, 2022	101.35	103.67	100.66	103.46
4930	NASDAQ	MGPI	Mon, Jul 25, 2022	99.71	101.74	98.29	101.44
4929	NASDAQ	MGPI	Fri, Jul 22, 2022	102.63	102.63	98.65	99.25
4928	NASDAQ	MGPI	Thu, Jul 21, 2022	103.88	105.00	101.29	102.83
4927	NASDAQ	MGPI	Wed, Jul 20, 2022	103.59	104.71	102.99	103.88
4926	NASDAQ	MGPI	Tue, Jul 19, 2022	104.05	105.76	103.09	103.43
4925	NASDAQ	MGPI	Mon, Jul 18, 2022	106.75	108.26	103.32	103.57
4924	NASDAQ	MGPI	Fri, Jul 15, 2022	103.50	106.15	102.62	104.87
4923	NASDAQ	MGPI	Thu, Jul 14, 2022	101.90	102.82	99.71	102.44
4922	NASDAQ	MGPI	Wed, Jul 13, 2022	99.94	102.74	99.12	102.48
4921	NASDAQ	MGPI	Tue, Jul 12, 2022	100.87	101.86	99.55	100.48
4920	NASDAQ	MGPI	Mon, Jul 11, 2022	101.01	102.76	100.61	100.87
4919	NASDAQ	MGPI	Fri, Jul 8, 2022	101.59	103.22	99.57	102.47
4918	NASDAQ	MGPI	Thu, Jul 7, 2022	100.59	102.21	99.52	101.24
4917	NASDAQ	MGPI	Wed, Jul 6, 2022	101.84	102.56	99.50	100.18
4916	NASDAQ	MGPI	Tue, Jul 5, 2022	100.03	104.64	100.00	101.90
4915	NASDAQ	MGPI	Fri, Jul 1, 2022	100.50	101.55	98.63	101.35
4914	NASDAQ	MGPI	Thu, Jun 30, 2022	100.00	100.43	97.26	100.09
4913	NASDAQ	MGPI	Wed, Jun 29, 2022	96.39	97.94	95.28	97.39
4912	NASDAQ	MGPI	Tue, Jun 28, 2022	97.62	99.47	95.86	96.49
4911	NASDAQ	MGPI	Mon, Jun 27, 2022	96.11	97.47	95.58	97.28
4910	NASDAQ	MGPI	Fri, Jun 24, 2022	92.02	95.55	91.96	95.36
4909	NASDAQ	MGPI	Thu, Jun 23, 2022	90.54	94.61	89.08	90.94
4908	NASDAQ	MGPI	Wed, Jun 22, 2022	91.25	93.13	90.36	90.67
4907	NASDAQ	MGPI	Tue, Jun 21, 2022	94.11	98.71	92.48	92.69
4906	NASDAQ	MGPI	Fri, Jun 17, 2022	91.77	93.25	91.16	93.14
4905	NASDAQ	MGPI	Thu, Jun 16, 2022	93.78	93.83	91.13	91.47
4904	NASDAQ	MGPI	Wed, Jun 15, 2022	91.43	96.19	91.43	95.22
4903	NASDAQ	MGPI	Mon, Jun 13, 2022	90.29	91.23	89.01	91.08
4902	NASDAQ	MGPI	Fri, Jun 10, 2022	91.99	93.43	90.37	92.03
4901	NASDAQ	MGPI	Thu, Jun 9, 2022	94.05	94.84	92.95	92.98
4900	NASDAQ	MGPI	Wed, Jun 8, 2022	97.62	101.43	93.71	94.81
4899	NASDAQ	MGPI	Tue, Jun 7, 2022	95.92	98.40	95.42	98.13
4898	NASDAQ	MGPI	Mon, Jun 6, 2022	98.25	98.90	95.85	96.36
4897	NASDAQ	MGPI	Fri, Jun 3, 2022	95.80	98.21	95.67	97.80
4896	NASDAQ	MGPI	Thu, Jun 2, 2022	95.39	97.50	94.67	96.65
4895	NASDAQ	MGPI	Wed, Jun 1, 2022	97.14	97.55	94.30	95.39
4894	NASDAQ	MGPI	Tue, May 31, 2022	96.68	98.72	96.06	96.86
4893	NASDAQ	MGPI	Fri, May 27, 2022	97.04	98.74	97.04	97.69
4892	NASDAQ	MGPI	Thu, May 26, 2022	94.74	97.76	94.74	97.04
4891	NASDAQ	MGPI	Wed, May 25, 2022	92.05	93.74	91.63	92.97
4890	NASDAQ	MGPI	Tue, May 24, 2022	92.87	92.87	90.46	92.05
4889	NASDAQ	MGPI	Mon, May 23, 2022	92.06	93.34	91.25	92.12
4888	NASDAQ	MGPI	Fri, May 20, 2022	94.64	94.89	89.53	90.98
4887	NASDAQ	MGPI	Thu, May 19, 2022	94.47	95.51	92.71	93.76
4886	NASDAQ	MGPI	Wed, May 18, 2022	97.66	98.30	93.23	95.55
4885	NASDAQ	MGPI	Tue, May 17, 2022	99.32	100.84	98.29	98.85
4884	NASDAQ	MGPI	Mon, May 16, 2022	102.17	104.00	98.53	98.61
4883	NASDAQ	MGPI	Fri, May 13, 2022	96.79	102.32	96.50	102.31
4882	NASDAQ	MGPI	Thu, May 12, 2022	93.72	96.15	92.52	96.03
4881	NASDAQ	MGPI	Wed, May 11, 2022	93.59	96.91	93.36	93.94
4880	NASDAQ	MGPI	Tue, May 10, 2022	92.88	95.16	91.37	93.96
4879	NASDAQ	MGPI	Mon, May 9, 2022	95.10	95.10	91.70	92.87
4878	NASDAQ	MGPI	Fri, May 6, 2022	97.90	100.31	94.14	95.81
4877	NASDAQ	MGPI	Thu, May 5, 2022	98.75	102.88	95.46	96.42
4876	NASDAQ	MGPI	Wed, May 4, 2022	92.51	96.98	91.09	95.49
4875	NASDAQ	MGPI	Tue, May 3, 2022	91.21	92.36	89.69	91.99
4874	NASDAQ	MGPI	Mon, May 2, 2022	91.01	92.42	89.30	90.80
4873	NASDAQ	MGPI	Fri, Apr 29, 2022	93.77	94.99	90.52	91.33
4872	NASDAQ	MGPI	Thu, Apr 28, 2022	92.83	95.08	90.78	93.85
4871	NASDAQ	MGPI	Wed, Apr 27, 2022	90.01	92.37	89.14	91.98
4870	NASDAQ	MGPI	Tue, Apr 26, 2022	90.07	90.98	89.45	89.96
4869	NASDAQ	MGPI	Mon, Apr 25, 2022	90.22	91.44	88.78	90.38
4868	NASDAQ	MGPI	Fri, Apr 22, 2022	94.59	94.91	90.39	90.70
4867	NASDAQ	MGPI	Thu, Apr 21, 2022	95.76	96.60	94.01	94.39
4866	NASDAQ	MGPI	Wed, Apr 20, 2022	93.77	96.12	93.56	95.21
4865	NASDAQ	MGPI	Tue, Apr 19, 2022	92.42	93.66	91.67	93.04
4864	NASDAQ	MGPI	Mon, Apr 18, 2022	92.65	93.46	92.22	92.80
4863	NASDAQ	MGPI	Thu, Apr 14, 2022	93.67	94.51	92.94	93.07
4862	NASDAQ	MGPI	Wed, Apr 13, 2022	92.90	93.83	91.11	93.42
4861	NASDAQ	MGPI	Tue, Apr 12, 2022	93.68	94.30	91.74	92.43
4860	NASDAQ	MGPI	Mon, Apr 11, 2022	94.60	96.04	92.45	92.87
4859	NASDAQ	MGPI	Fri, Apr 8, 2022	95.32	97.61	92.94	93.51
4858	NASDAQ	MGPI	Thu, Apr 7, 2022	92.79	95.91	92.56	95.39
4857	NASDAQ	MGPI	Wed, Apr 6, 2022	91.68	92.75	88.65	92.49
4856	NASDAQ	MGPI	Tue, Apr 5, 2022	89.40	93.63	88.76	93.11
4855	NASDAQ	MGPI	Mon, Apr 4, 2022	90.48	90.73	87.58	88.76
4854	NASDAQ	MGPI	Fri, Apr 1, 2022	86.23	89.75	86.00	89.50
4853	NASDAQ	MGPI	Thu, Mar 31, 2022	85.82	87.68	85.10	85.59
4852	NASDAQ	MGPI	Wed, Mar 30, 2022	86.21	86.34	85.19	85.54
4851	NASDAQ	MGPI	Tue, Mar 29, 2022	84.36	87.58	84.36	86.15
4850	NASDAQ	MGPI	Mon, Mar 28, 2022	86.47	86.54	82.45	83.24
4849	NASDAQ	MGPI	Fri, Mar 25, 2022	87.36	88.37	86.00	86.18
4848	NASDAQ	MGPI	Thu, Mar 24, 2022	87.67	88.83	86.81	87.71
4847	NASDAQ	MGPI	Wed, Mar 23, 2022	82.99	87.34	82.99	87.19
4846	NASDAQ	MGPI	Tue, Mar 22, 2022	83.11	83.75	81.57	83.28
4845	NASDAQ	MGPI	Mon, Mar 21, 2022	84.00	84.27	82.20	82.37
4844	NASDAQ	MGPI	Fri, Mar 18, 2022	82.09	84.12	80.97	83.37
4843	NASDAQ	MGPI	Thu, Mar 17, 2022	83.74	84.82	78.83	82.11
4842	NASDAQ	MGPI	Wed, Mar 16, 2022	79.86	83.94	79.58	83.71
4841	NASDAQ	MGPI	Tue, Mar 15, 2022	78.22	79.58	77.57	79.36
4840	NASDAQ	MGPI	Mon, Mar 14, 2022	76.49	77.87	76.00	77.52
4839	NASDAQ	MGPI	Fri, Mar 11, 2022	78.06	78.06	75.87	76.42
4838	NASDAQ	MGPI	Thu, Mar 10, 2022	78.79	79.26	75.35	77.41
4837	NASDAQ	MGPI	Wed, Mar 9, 2022	79.56	80.45	78.60	79.69
4836	NASDAQ	MGPI	Tue, Mar 8, 2022	79.09	79.75	76.57	78.33
4835	NASDAQ	MGPI	Mon, Mar 7, 2022	80.13	81.63	78.77	79.15
4834	NASDAQ	MGPI	Fri, Mar 4, 2022	82.05	82.05	79.36	80.33
4833	NASDAQ	MGPI	Thu, Mar 3, 2022	84.38	84.97	81.52	81.99
4832	NASDAQ	MGPI	Wed, Mar 2, 2022	78.67	84.45	78.67	84.40
4831	NASDAQ	MGPI	Tue, Mar 1, 2022	79.00	79.41	77.48	78.83
4830	NASDAQ	MGPI	Mon, Feb 28, 2022	77.71	80.05	77.19	79.61
4829	NASDAQ	MGPI	Fri, Feb 25, 2022	79.77	80.93	77.73	78.63
4828	NASDAQ	MGPI	Thu, Feb 24, 2022	74.43	80.12	73.08	80.11
4827	NASDAQ	MGPI	Wed, Feb 23, 2022	77.28	77.58	75.72	77.07
4826	NASDAQ	MGPI	Tue, Feb 22, 2022	78.70	80.17	76.69	77.45
4825	NASDAQ	MGPI	Fri, Feb 18, 2022	77.69	78.85	76.83	78.18
4824	NASDAQ	MGPI	Thu, Feb 17, 2022	78.44	79.57	77.15	77.46
4823	NASDAQ	MGPI	Wed, Feb 16, 2022	78.66	79.73	78.12	79.22
4822	NASDAQ	MGPI	Tue, Feb 15, 2022	79.19	79.91	78.00	78.42
4821	NASDAQ	MGPI	Mon, Feb 14, 2022	79.35	79.97	77.90	78.83
4820	NASDAQ	MGPI	Fri, Feb 11, 2022	77.49	80.66	77.02	78.97
4819	NASDAQ	MGPI	Thu, Feb 10, 2022	76.95	78.37	75.49	77.11
4818	NASDAQ	MGPI	Wed, Feb 9, 2022	79.27	80.00	77.63	77.78
4817	NASDAQ	MGPI	Tue, Feb 8, 2022	76.78	79.03	76.24	78.94
4816	NASDAQ	MGPI	Mon, Feb 7, 2022	75.52	76.93	75.25	76.45
4815	NASDAQ	MGPI	Fri, Feb 4, 2022	75.96	77.30	74.53	75.94
4814	NASDAQ	MGPI	Thu, Feb 3, 2022	76.90	78.40	75.43	76.31
4813	NASDAQ	MGPI	Wed, Feb 2, 2022	77.84	78.79	75.74	77.88
4812	NASDAQ	MGPI	Tue, Feb 1, 2022	75.99	77.48	74.75	77.29
4811	NASDAQ	MGPI	Mon, Jan 31, 2022	76.01	76.97	75.07	75.66
4810	NASDAQ	MGPI	Fri, Jan 28, 2022	76.05	76.50	73.02	76.42
4809	NASDAQ	MGPI	Thu, Jan 27, 2022	77.19	78.06	75.13	75.55
4808	NASDAQ	MGPI	Wed, Jan 26, 2022	79.44	80.15	76.25	76.94
4807	NASDAQ	MGPI	Tue, Jan 25, 2022	78.60	80.06	77.20	78.27
4806	NASDAQ	MGPI	Mon, Jan 24, 2022	76.24	80.18	75.63	79.90
4805	NASDAQ	MGPI	Fri, Jan 21, 2022	78.86	80.00	76.31	76.88
4804	NASDAQ	MGPI	Thu, Jan 20, 2022	80.93	81.72	77.08	77.87
4803	NASDAQ	MGPI	Wed, Jan 19, 2022	83.61	84.51	80.26	80.48
4802	NASDAQ	MGPI	Tue, Jan 18, 2022	83.37	84.76	82.55	83.56
4801	NASDAQ	MGPI	Fri, Jan 14, 2022	83.50	85.08	82.20	84.26
4800	NASDAQ	MGPI	Thu, Jan 13, 2022	84.97	86.95	83.80	84.22
4799	NASDAQ	MGPI	Wed, Jan 12, 2022	85.32	86.87	83.31	83.78
4798	NASDAQ	MGPI	Tue, Jan 11, 2022	82.73	84.61	80.59	84.37
4797	NASDAQ	MGPI	Mon, Jan 10, 2022	83.70	83.81	81.75	82.64
4796	NASDAQ	MGPI	Fri, Jan 7, 2022	82.93	85.09	82.21	83.16
4795	NASDAQ	MGPI	Thu, Jan 6, 2022	85.30	85.77	82.40	82.69
4794	NASDAQ	MGPI	Wed, Jan 5, 2022	83.21	88.27	83.21	85.77
4793	NASDAQ	MGPI	Tue, Jan 4, 2022	84.19	86.91	83.60	85.75
4792	NASDAQ	MGPI	Mon, Jan 3, 2022	85.31	87.60	83.62	84.20
4791	NASDAQ	MGPI	Fri, Dec 31, 2021	86.19	87.48	83.53	84.99
4790	NASDAQ	MGPI	Thu, Dec 30, 2021	86.80	89.00	86.13	86.44
4789	NASDAQ	MGPI	Wed, Dec 29, 2021	87.20	88.92	85.57	87.04
4788	NASDAQ	MGPI	Tue, Dec 28, 2021	86.87	87.95	86.39	87.20
4787	NASDAQ	MGPI	Mon, Dec 27, 2021	87.41	88.57	85.66	86.44
4786	NASDAQ	MGPI	Thu, Dec 23, 2021	87.00	87.13	85.63	86.84
4785	NASDAQ	MGPI	Wed, Dec 22, 2021	86.00	86.68	82.44	86.67
4784	NASDAQ	MGPI	Tue, Dec 21, 2021	83.74	86.31	82.89	86.00
4783	NASDAQ	MGPI	Mon, Dec 20, 2021	83.21	84.88	81.19	83.35
4782	NASDAQ	MGPI	Fri, Dec 17, 2021	84.98	85.00	82.94	84.31
4781	NASDAQ	MGPI	Thu, Dec 16, 2021	86.99	87.00	85.13	85.26
4780	NASDAQ	MGPI	Wed, Dec 15, 2021	84.65	86.70	83.17	86.38
4779	NASDAQ	MGPI	Tue, Dec 14, 2021	83.92	85.59	83.00	84.12
4778	NASDAQ	MGPI	Mon, Dec 13, 2021	83.53	84.47	81.95	84.00
4777	NASDAQ	MGPI	Fri, Dec 10, 2021	85.83	86.08	83.37	83.70
4776	NASDAQ	MGPI	Thu, Dec 9, 2021	86.06	88.42	85.55	85.83
4775	NASDAQ	MGPI	Wed, Dec 8, 2021	88.75	89.50	85.46	86.60
4774	NASDAQ	MGPI	Tue, Dec 7, 2021	85.27	88.99	84.21	88.06
4773	NASDAQ	MGPI	Mon, Dec 6, 2021	84.80	85.95	83.86	85.17
4772	NASDAQ	MGPI	Fri, Dec 3, 2021	86.03	86.43	82.05	83.43
4771	NASDAQ	MGPI	Thu, Dec 2, 2021	84.70	87.12	83.21	85.58
4770	NASDAQ	MGPI	Wed, Dec 1, 2021	78.30	84.45	77.25	84.01
4769	NASDAQ	MGPI	Tue, Nov 30, 2021	80.18	80.86	77.36	77.98
4768	NASDAQ	MGPI	Mon, Nov 29, 2021	75.78	81.51	75.15	79.60
4767	NASDAQ	MGPI	Wed, Nov 24, 2021	74.18	74.82	72.15	73.96
4766	NASDAQ	MGPI	Tue, Nov 23, 2021	74.27	75.13	73.78	74.35
4765	NASDAQ	MGPI	Mon, Nov 22, 2021	74.99	75.96	74.14	74.53
4764	NASDAQ	MGPI	Fri, Nov 19, 2021	75.99	76.42	74.02	74.24
4763	NASDAQ	MGPI	Thu, Nov 18, 2021	77.49	77.65	75.66	76.00
4762	NASDAQ	MGPI	Wed, Nov 17, 2021	76.46	77.99	75.74	77.06
4761	NASDAQ	MGPI	Tue, Nov 16, 2021	77.21	79.00	76.23	76.39
4760	NASDAQ	MGPI	Mon, Nov 15, 2021	74.50	77.99	72.90	77.53
4759	NASDAQ	MGPI	Fri, Nov 12, 2021	70.89	74.10	70.54	73.48
4758	NASDAQ	MGPI	Thu, Nov 11, 2021	70.79	70.94	69.54	70.18
4757	NASDAQ	MGPI	Wed, Nov 10, 2021	67.33	71.60	63.67	69.99
4756	NASDAQ	MGPI	Tue, Nov 9, 2021	73.05	75.25	71.91	72.53
4755	NASDAQ	MGPI	Mon, Nov 8, 2021	75.36	76.37	72.57	73.00
4754	NASDAQ	MGPI	Fri, Nov 5, 2021	74.88	78.09	74.06	75.08
4753	NASDAQ	MGPI	Thu, Nov 4, 2021	77.15	78.44	73.01	74.31
4752	NASDAQ	MGPI	Wed, Nov 3, 2021	70.49	79.52	70.05	75.77
4751	NASDAQ	MGPI	Tue, Nov 2, 2021	65.93	67.99	65.58	67.41
4750	NASDAQ	MGPI	Mon, Nov 1, 2021	64.70	66.71	63.29	66.18
4749	NASDAQ	MGPI	Thu, Oct 28, 2021	63.41	64.16	62.63	63.48
4748	NASDAQ	MGPI	Wed, Oct 27, 2021	64.87	64.87	62.60	62.80
4747	NASDAQ	MGPI	Tue, Oct 26, 2021	66.85	67.46	64.60	64.60
4746	NASDAQ	MGPI	Mon, Oct 25, 2021	65.77	67.78	65.77	67.29
4745	NASDAQ	MGPI	Fri, Oct 22, 2021	67.28	67.75	66.56	67.57
4744	NASDAQ	MGPI	Thu, Oct 21, 2021	66.26	66.88	65.66	66.73
4743	NASDAQ	MGPI	Wed, Oct 20, 2021	66.12	67.54	64.43	66.49
4742	NASDAQ	MGPI	Tue, Oct 19, 2021	65.45	66.28	64.61	66.28
4741	NASDAQ	MGPI	Mon, Oct 18, 2021	63.75	65.16	63.47	64.89
4740	NASDAQ	MGPI	Fri, Oct 15, 2021	66.19	67.49	63.69	63.78
4739	NASDAQ	MGPI	Thu, Oct 14, 2021	66.72	67.12	65.47	65.49
4738	NASDAQ	MGPI	Wed, Oct 13, 2021	67.08	67.53	66.24	66.26
4737	NASDAQ	MGPI	Tue, Oct 12, 2021	68.37	68.65	67.00	67.01
4736	NASDAQ	MGPI	Mon, Oct 11, 2021	68.88	69.41	67.97	68.01
4735	NASDAQ	MGPI	Fri, Oct 8, 2021	68.86	69.22	68.25	68.85
4734	NASDAQ	MGPI	Thu, Oct 7, 2021	68.34	69.75	68.27	68.62
4733	NASDAQ	MGPI	Wed, Oct 6, 2021	67.08	68.49	66.74	68.12
4732	NASDAQ	MGPI	Tue, Oct 5, 2021	66.47	67.95	66.20	67.52
4731	NASDAQ	MGPI	Mon, Oct 4, 2021	66.17	66.75	65.05	66.53
4730	NASDAQ	MGPI	Fri, Oct 1, 2021	65.39	66.94	64.55	66.17
4729	NASDAQ	MGPI	Thu, Sep 30, 2021	66.00	66.02	64.66	65.10
4728	NASDAQ	MGPI	Wed, Sep 29, 2021	67.14	67.48	65.73	65.86
4727	NASDAQ	MGPI	Tue, Sep 28, 2021	67.95	68.62	65.68	66.29
4726	NASDAQ	MGPI	Mon, Sep 27, 2021	65.58	68.98	65.50	68.03
4725	NASDAQ	MGPI	Fri, Sep 24, 2021	64.12	65.56	63.90	65.55
4724	NASDAQ	MGPI	Thu, Sep 23, 2021	64.35	65.77	63.72	64.38
4723	NASDAQ	MGPI	Wed, Sep 22, 2021	64.07	64.68	63.29	63.99
4722	NASDAQ	MGPI	Tue, Sep 21, 2021	63.58	63.71	62.71	63.26
4721	NASDAQ	MGPI	Mon, Sep 20, 2021	62.08	63.43	61.09	63.19
4720	NASDAQ	MGPI	Fri, Sep 17, 2021	62.99	63.21	61.90	63.01
4719	NASDAQ	MGPI	Thu, Sep 16, 2021	62.88	63.97	62.30	62.66
4718	NASDAQ	MGPI	Wed, Sep 15, 2021	62.86	63.72	62.48	63.02
4717	NASDAQ	MGPI	Tue, Sep 14, 2021	64.14	64.20	62.73	62.99
4716	NASDAQ	MGPI	Mon, Sep 13, 2021	64.20	64.69	62.59	63.77
4715	NASDAQ	MGPI	Fri, Sep 10, 2021	66.60	66.71	63.78	63.94
4714	NASDAQ	MGPI	Thu, Sep 9, 2021	66.17	67.00	65.15	66.09
4713	NASDAQ	MGPI	Wed, Sep 8, 2021	65.52	66.75	64.24	66.55
4712	NASDAQ	MGPI	Tue, Sep 7, 2021	68.63	69.00	65.28	65.69
4711	NASDAQ	MGPI	Fri, Sep 3, 2021	68.17	68.96	67.80	68.84
4710	NASDAQ	MGPI	Thu, Sep 2, 2021	67.38	68.61	67.36	68.40
4709	NASDAQ	MGPI	Wed, Sep 1, 2021	65.45	68.01	64.24	67.12
4708	NASDAQ	MGPI	Tue, Aug 31, 2021	65.25	65.42	64.00	65.30
4707	NASDAQ	MGPI	Mon, Aug 30, 2021	66.00	66.00	64.47	65.02
4706	NASDAQ	MGPI	Fri, Aug 27, 2021	64.69	66.27	64.69	65.84
4705	NASDAQ	MGPI	Thu, Aug 26, 2021	64.69	65.65	63.82	64.12
4704	NASDAQ	MGPI	Wed, Aug 25, 2021	64.66	66.71	64.31	64.46
4703	NASDAQ	MGPI	Tue, Aug 24, 2021	63.20	64.26	61.82	64.18
4702	NASDAQ	MGPI	Mon, Aug 23, 2021	63.45	64.15	62.62	63.12
4701	NASDAQ	MGPI	Fri, Aug 20, 2021	60.60	64.09	60.60	62.76
4700	NASDAQ	MGPI	Thu, Aug 19, 2021	61.65	62.21	60.43	60.91
4699	NASDAQ	MGPI	Wed, Aug 18, 2021	62.90	63.42	62.00	62.31
4698	NASDAQ	MGPI	Tue, Aug 17, 2021	62.49	63.12	62.26	62.78
4697	NASDAQ	MGPI	Mon, Aug 16, 2021	63.57	64.68	62.79	63.11
4696	NASDAQ	MGPI	Fri, Aug 13, 2021	63.41	65.46	62.51	63.59
4695	NASDAQ	MGPI	Thu, Aug 12, 2021	64.65	64.65	63.06	63.10
4694	NASDAQ	MGPI	Wed, Aug 11, 2021	64.90	66.29	63.73	64.46
4693	NASDAQ	MGPI	Tue, Aug 10, 2021	68.33	68.33	66.25	66.39
4692	NASDAQ	MGPI	Mon, Aug 9, 2021	68.06	71.09	65.54	68.08
4691	NASDAQ	MGPI	Fri, Aug 6, 2021	68.50	68.64	67.73	68.33
4690	NASDAQ	MGPI	Thu, Aug 5, 2021	66.04	68.28	65.45	67.93
4689	NASDAQ	MGPI	Wed, Aug 4, 2021	64.25	67.93	63.55	66.00
4688	NASDAQ	MGPI	Tue, Aug 3, 2021	60.05	60.05	58.41	59.29
4687	NASDAQ	MGPI	Mon, Aug 2, 2021	59.22	60.74	58.65	58.91
4686	NASDAQ	MGPI	Fri, Jul 30, 2021	60.97	62.15	58.50	59.65
4685	NASDAQ	MGPI	Thu, Jul 29, 2021	61.82	62.14	60.58	61.28
4684	NASDAQ	MGPI	Wed, Jul 28, 2021	61.16	61.80	59.96	61.62
4683	NASDAQ	MGPI	Tue, Jul 27, 2021	61.98	61.98	60.19	60.72
4682	NASDAQ	MGPI	Mon, Jul 26, 2021	62.18	62.68	61.67	62.13
4681	NASDAQ	MGPI	Fri, Jul 23, 2021	61.77	62.40	60.83	62.02
4680	NASDAQ	MGPI	Thu, Jul 22, 2021	62.74	64.00	61.21	61.55
4679	NASDAQ	MGPI	Wed, Jul 21, 2021	62.52	64.21	62.52	62.68
4678	NASDAQ	MGPI	Tue, Jul 20, 2021	61.76	62.70	61.37	62.37
4677	NASDAQ	MGPI	Mon, Jul 19, 2021	60.04	61.94	59.75	61.48
4676	NASDAQ	MGPI	Fri, Jul 16, 2021	61.88	62.25	61.02	61.03
4675	NASDAQ	MGPI	Thu, Jul 15, 2021	61.81	62.14	61.27	61.87
4674	NASDAQ	MGPI	Wed, Jul 14, 2021	63.34	64.36	61.61	61.92
4673	NASDAQ	MGPI	Tue, Jul 13, 2021	65.92	66.30	64.43	64.79
4672	NASDAQ	MGPI	Mon, Jul 12, 2021	65.51	66.55	64.72	66.39
4671	NASDAQ	MGPI	Fri, Jul 9, 2021	64.89	66.43	63.95	65.74
4670	NASDAQ	MGPI	Thu, Jul 8, 2021	63.29	65.63	62.78	64.29
4669	NASDAQ	MGPI	Wed, Jul 7, 2021	65.15	65.81	63.08	64.09
4668	NASDAQ	MGPI	Tue, Jul 6, 2021	66.44	66.44	64.14	65.07
4667	NASDAQ	MGPI	Fri, Jul 2, 2021	67.25	67.25	65.31	65.98
4666	NASDAQ	MGPI	Thu, Jul 1, 2021	67.78	68.05	66.45	67.23
4665	NASDAQ	MGPI	Wed, Jun 30, 2021	67.49	68.14	66.87	67.64
4664	NASDAQ	MGPI	Tue, Jun 29, 2021	66.05	67.76	65.07	67.44
4663	NASDAQ	MGPI	Mon, Jun 28, 2021	65.40	66.29	65.20	66.17
4662	NASDAQ	MGPI	Fri, Jun 25, 2021	64.73	65.84	64.05	65.29
4661	NASDAQ	MGPI	Thu, Jun 24, 2021	62.68	64.66	61.91	64.48
4660	NASDAQ	MGPI	Wed, Jun 23, 2021	63.54	64.68	62.00	62.13
4659	NASDAQ	MGPI	Tue, Jun 22, 2021	64.42	64.42	62.43	63.39
4658	NASDAQ	MGPI	Mon, Jun 21, 2021	62.31	63.74	62.31	63.47
4657	NASDAQ	MGPI	Fri, Jun 18, 2021	63.04	63.04	60.48	61.92
4656	NASDAQ	MGPI	Thu, Jun 17, 2021	64.07	64.48	61.53	63.55
4655	NASDAQ	MGPI	Wed, Jun 16, 2021	66.26	66.54	63.59	64.08
4654	NASDAQ	MGPI	Tue, Jun 15, 2021	66.41	67.24	64.60	66.41
4653	NASDAQ	MGPI	Mon, Jun 14, 2021	74.99	75.50	65.71	66.32
4652	NASDAQ	MGPI	Fri, Jun 11, 2021	74.79	75.52	73.12	75.21
4651	NASDAQ	MGPI	Thu, Jun 10, 2021	76.04	76.25	73.60	74.45
4650	NASDAQ	MGPI	Wed, Jun 9, 2021	75.57	76.68	74.71	75.71
4649	NASDAQ	MGPI	Tue, Jun 8, 2021	74.66	75.55	73.75	75.32
4648	NASDAQ	MGPI	Mon, Jun 7, 2021	73.14	74.82	73.01	74.20
4647	NASDAQ	MGPI	Fri, Jun 4, 2021	73.20	73.47	71.55	73.00
4646	NASDAQ	MGPI	Thu, Jun 3, 2021	74.64	75.80	72.62	72.79
4645	NASDAQ	MGPI	Wed, Jun 2, 2021	72.32	75.28	71.93	75.00
4644	NASDAQ	MGPI	Tue, Jun 1, 2021	70.32	72.29	69.78	71.95
4643	NASDAQ	MGPI	Fri, May 28, 2021	69.74	70.25	68.43	69.69
4642	NASDAQ	MGPI	Thu, May 27, 2021	70.68	71.45	69.48	69.70
4641	NASDAQ	MGPI	Wed, May 26, 2021	67.77	70.28	67.77	70.18
4640	NASDAQ	MGPI	Tue, May 25, 2021	67.14	68.00	66.93	67.40
4639	NASDAQ	MGPI	Mon, May 24, 2021	67.54	68.17	66.85	67.63
4638	NASDAQ	MGPI	Fri, May 21, 2021	67.09	68.76	66.72	67.27
4637	NASDAQ	MGPI	Thu, May 20, 2021	65.64	66.76	64.19	66.64
4636	NASDAQ	MGPI	Wed, May 19, 2021	66.71	66.71	64.40	65.93
4635	NASDAQ	MGPI	Tue, May 18, 2021	67.69	69.55	67.17	67.52
4634	NASDAQ	MGPI	Mon, May 17, 2021	65.57	67.79	65.49	67.60
4633	NASDAQ	MGPI	Fri, May 14, 2021	63.27	66.28	63.27	65.56
4632	NASDAQ	MGPI	Thu, May 13, 2021	62.03	64.11	62.03	63.01
4631	NASDAQ	MGPI	Wed, May 12, 2021	61.76	64.55	61.48	61.98
4630	NASDAQ	MGPI	Tue, May 11, 2021	62.76	63.62	61.32	62.04
4629	NASDAQ	MGPI	Mon, May 10, 2021	63.02	65.28	62.39	63.69
4628	NASDAQ	MGPI	Fri, May 7, 2021	61.63	64.24	61.12	63.19
4627	NASDAQ	MGPI	Thu, May 6, 2021	61.32	61.96	60.23	61.72
4626	NASDAQ	MGPI	Wed, May 5, 2021	60.66	61.22	58.00	61.00
4625	NASDAQ	MGPI	Tue, May 4, 2021	60.86	61.31	59.04	60.71
4624	NASDAQ	MGPI	Mon, May 3, 2021	60.40	61.17	59.75	60.19
4623	NASDAQ	MGPI	Fri, Apr 30, 2021	60.98	61.80	59.25	60.10
4622	NASDAQ	MGPI	Thu, Apr 29, 2021	62.69	63.40	61.84	61.85
4621	NASDAQ	MGPI	Wed, Apr 28, 2021	61.76	62.40	60.44	62.21
4620	NASDAQ	MGPI	Tue, Apr 27, 2021	61.46	61.81	60.65	61.81
4619	NASDAQ	MGPI	Mon, Apr 26, 2021	61.63	62.17	61.00	61.59
4618	NASDAQ	MGPI	Fri, Apr 23, 2021	61.86	62.76	61.08	61.52
4617	NASDAQ	MGPI	Thu, Apr 22, 2021	63.37	64.72	61.35	61.50
4616	NASDAQ	MGPI	Wed, Apr 21, 2021	62.86	63.50	61.82	63.05
4615	NASDAQ	MGPI	Tue, Apr 20, 2021	62.82	63.63	61.84	62.74
4614	NASDAQ	MGPI	Mon, Apr 19, 2021	64.02	64.02	62.76	63.31
4613	NASDAQ	MGPI	Fri, Apr 16, 2021	63.45	64.30	61.84	63.81
4612	NASDAQ	MGPI	Thu, Apr 15, 2021	65.15	65.22	61.64	63.00
4611	NASDAQ	MGPI	Wed, Apr 14, 2021	64.26	65.63	64.26	64.91
4610	NASDAQ	MGPI	Tue, Apr 13, 2021	63.69	65.41	63.36	63.98
4609	NASDAQ	MGPI	Mon, Apr 12, 2021	64.12	66.25	63.64	64.92
4608	NASDAQ	MGPI	Fri, Apr 9, 2021	63.44	65.27	62.59	64.14
4607	NASDAQ	MGPI	Thu, Apr 8, 2021	64.08	64.08	61.71	63.84
4606	NASDAQ	MGPI	Wed, Apr 7, 2021	62.70	62.98	61.75	62.69
4605	NASDAQ	MGPI	Tue, Apr 6, 2021	61.04	62.97	61.04	62.29
4604	NASDAQ	MGPI	Mon, Apr 5, 2021	60.27	62.32	59.51	61.29
4603	NASDAQ	MGPI	Thu, Apr 1, 2021	59.37	60.22	58.64	59.39
4602	NASDAQ	MGPI	Wed, Mar 31, 2021	60.73	62.55	59.05	59.15
4601	NASDAQ	MGPI	Tue, Mar 30, 2021	59.77	61.17	59.36	60.85
4600	NASDAQ	MGPI	Mon, Mar 29, 2021	60.95	62.41	59.71	59.97
4599	NASDAQ	MGPI	Fri, Mar 26, 2021	60.56	62.06	60.13	60.96
4598	NASDAQ	MGPI	Thu, Mar 25, 2021	58.53	60.96	58.05	60.44
4597	NASDAQ	MGPI	Wed, Mar 24, 2021	62.07	62.50	59.25	59.42
4596	NASDAQ	MGPI	Tue, Mar 23, 2021	61.54	62.36	61.01	61.42
4595	NASDAQ	MGPI	Mon, Mar 22, 2021	62.91	63.90	61.76	62.23
4594	NASDAQ	MGPI	Fri, Mar 19, 2021	65.07	65.58	62.20	63.43
4593	NASDAQ	MGPI	Thu, Mar 18, 2021	65.61	66.68	64.01	64.01
4592	NASDAQ	MGPI	Wed, Mar 17, 2021	64.07	66.31	63.47	66.13
4591	NASDAQ	MGPI	Tue, Mar 16, 2021	66.15	66.74	64.03	64.85
4590	NASDAQ	MGPI	Mon, Mar 15, 2021	66.19	67.66	65.94	66.75
4589	NASDAQ	MGPI	Fri, Mar 12, 2021	66.20	67.38	66.17	66.62
4588	NASDAQ	MGPI	Thu, Mar 11, 2021	66.43	67.45	64.73	66.42
4587	NASDAQ	MGPI	Wed, Mar 10, 2021	66.45	68.76	66.08	66.47
4586	NASDAQ	MGPI	Tue, Mar 9, 2021	64.75	68.13	64.35	66.23
4585	NASDAQ	MGPI	Mon, Mar 8, 2021	64.48	66.22	62.94	64.65
4584	NASDAQ	MGPI	Fri, Mar 5, 2021	62.15	65.00	61.32	64.58
4583	NASDAQ	MGPI	Thu, Mar 4, 2021	62.99	64.52	60.90	61.49
4582	NASDAQ	MGPI	Wed, Mar 3, 2021	64.83	65.90	62.96	62.98
4581	NASDAQ	MGPI	Tue, Mar 2, 2021	66.06	66.23	64.51	64.60
4580	NASDAQ	MGPI	Mon, Mar 1, 2021	64.52	67.45	63.87	66.20
4579	NASDAQ	MGPI	Fri, Feb 26, 2021	63.24	65.74	60.99	63.88
4578	NASDAQ	MGPI	Thu, Feb 25, 2021	70.50	71.95	65.19	66.43
4577	NASDAQ	MGPI	Wed, Feb 24, 2021	70.44	70.85	68.76	69.47
4576	NASDAQ	MGPI	Tue, Feb 23, 2021	67.75	70.19	66.84	69.94
4575	NASDAQ	MGPI	Mon, Feb 22, 2021	64.14	69.11	63.47	68.67
4574	NASDAQ	MGPI	Fri, Feb 19, 2021	65.17	67.83	63.75	64.33
4573	NASDAQ	MGPI	Thu, Feb 18, 2021	69.73	69.73	64.78	65.10
4572	NASDAQ	MGPI	Wed, Feb 17, 2021	67.06	70.49	66.94	70.21
4571	NASDAQ	MGPI	Tue, Feb 16, 2021	69.53	69.80	66.77	67.58
4570	NASDAQ	MGPI	Fri, Feb 12, 2021	65.59	69.47	65.10	68.53
4569	NASDAQ	MGPI	Thu, Feb 11, 2021	66.04	66.76	64.76	66.10
4568	NASDAQ	MGPI	Wed, Feb 10, 2021	67.35	69.29	65.48	66.31
4567	NASDAQ	MGPI	Tue, Feb 9, 2021	65.59	67.88	64.22	67.03
4566	NASDAQ	MGPI	Mon, Feb 8, 2021	62.73	65.00	62.62	64.97
4565	NASDAQ	MGPI	Fri, Feb 5, 2021	62.17	62.50	61.10	62.36
4564	NASDAQ	MGPI	Thu, Feb 4, 2021	61.86	62.45	60.19	60.98
4563	NASDAQ	MGPI	Wed, Feb 3, 2021	60.07	62.36	57.92	62.12
4562	NASDAQ	MGPI	Tue, Feb 2, 2021	59.23	60.95	58.12	60.35
4561	NASDAQ	MGPI	Mon, Feb 1, 2021	57.81	59.39	55.04	59.05
4560	NASDAQ	MGPI	Fri, Jan 29, 2021	57.05	58.50	57.05	57.90
4559	NASDAQ	MGPI	Thu, Jan 28, 2021	59.62	60.07	54.77	57.34
4558	NASDAQ	MGPI	Wed, Jan 27, 2021	58.34	61.52	57.62	58.49
4557	NASDAQ	MGPI	Tue, Jan 26, 2021	55.58	60.32	54.62	60.09
4556	NASDAQ	MGPI	Mon, Jan 25, 2021	53.57	58.52	53.13	54.54
4555	NASDAQ	MGPI	Fri, Jan 22, 2021	51.65	53.25	51.44	53.13
4554	NASDAQ	MGPI	Thu, Jan 21, 2021	52.05	52.55	51.41	52.01
4553	NASDAQ	MGPI	Wed, Jan 20, 2021	52.49	53.12	51.29	52.36
4552	NASDAQ	MGPI	Tue, Jan 19, 2021	53.30	53.92	51.27	52.63
4551	NASDAQ	MGPI	Fri, Jan 15, 2021	51.84	53.85	51.74	52.79
4550	NASDAQ	MGPI	Thu, Jan 14, 2021	51.27	52.58	50.81	52.07
4549	NASDAQ	MGPI	Wed, Jan 13, 2021	48.06	51.74	48.06	50.92
4548	NASDAQ	MGPI	Tue, Jan 12, 2021	49.59	50.00	48.41	49.78
4547	NASDAQ	MGPI	Mon, Jan 11, 2021	48.87	49.64	48.61	49.24
4546	NASDAQ	MGPI	Fri, Jan 8, 2021	49.41	49.41	48.35	49.07
4545	NASDAQ	MGPI	Thu, Jan 7, 2021	49.25	49.80	48.63	49.00
4544	NASDAQ	MGPI	Wed, Jan 6, 2021	48.96	49.81	48.52	49.39
4543	NASDAQ	MGPI	Tue, Jan 5, 2021	47.03	49.44	46.21	48.56
4542	NASDAQ	MGPI	Mon, Jan 4, 2021	47.06	47.73	45.61	46.69
4541	NASDAQ	MGPI	Thu, Dec 31, 2020	47.91	47.94	46.49	47.06
4540	NASDAQ	MGPI	Wed, Dec 30, 2020	48.24	48.65	47.55	47.87
4539	NASDAQ	MGPI	Tue, Dec 29, 2020	48.55	49.39	47.03	47.89
4538	NASDAQ	MGPI	Mon, Dec 28, 2020	47.98	49.87	47.51	49.21
4537	NASDAQ	MGPI	Thu, Dec 24, 2020	46.99	47.49	46.20	47.38
4536	NASDAQ	MGPI	Wed, Dec 23, 2020	46.95	47.20	46.09	46.73
4535	NASDAQ	MGPI	Tue, Dec 22, 2020	47.50	47.50	46.25	46.66
4534	NASDAQ	MGPI	Mon, Dec 21, 2020	46.23	46.94	45.88	46.37
4533	NASDAQ	MGPI	Fri, Dec 18, 2020	47.70	47.90	46.64	46.72
4532	NASDAQ	MGPI	Thu, Dec 17, 2020	46.35	47.63	46.27	47.35
4531	NASDAQ	MGPI	Wed, Dec 16, 2020	46.11	47.29	45.89	46.41
4530	NASDAQ	MGPI	Tue, Dec 15, 2020	45.08	46.37	44.51	45.90
4529	NASDAQ	MGPI	Mon, Dec 14, 2020	46.07	47.02	44.76	44.77
4528	NASDAQ	MGPI	Fri, Dec 11, 2020	46.39	47.49	45.66	45.78
4527	NASDAQ	MGPI	Thu, Dec 10, 2020	45.74	46.87	45.64	46.70
4526	NASDAQ	MGPI	Wed, Dec 9, 2020	44.50	46.20	44.50	46.06
4525	NASDAQ	MGPI	Tue, Dec 8, 2020	44.31	44.74	43.82	44.39
4524	NASDAQ	MGPI	Mon, Dec 7, 2020	44.68	44.95	43.69	44.45
4523	NASDAQ	MGPI	Fri, Dec 4, 2020	43.88	44.92	43.68	44.70
4522	NASDAQ	MGPI	Thu, Dec 3, 2020	43.41	44.09	42.90	43.75
4521	NASDAQ	MGPI	Wed, Dec 2, 2020	42.43	44.07	42.43	43.24
4520	NASDAQ	MGPI	Tue, Dec 1, 2020	43.76	44.41	43.04	43.79
4519	NASDAQ	MGPI	Mon, Nov 30, 2020	44.27	44.89	43.40	43.61
4518	NASDAQ	MGPI	Fri, Nov 27, 2020	44.42	45.00	43.79	44.28
4517	NASDAQ	MGPI	Wed, Nov 25, 2020	45.08	45.77	44.21	44.26
4516	NASDAQ	MGPI	Tue, Nov 24, 2020	44.00	46.38	43.81	45.95
4515	NASDAQ	MGPI	Mon, Nov 23, 2020	42.70	43.99	42.19	43.80
4514	NASDAQ	MGPI	Fri, Nov 20, 2020	42.03	42.88	41.84	42.36
4513	NASDAQ	MGPI	Thu, Nov 19, 2020	42.39	43.14	41.69	42.49
4512	NASDAQ	MGPI	Wed, Nov 18, 2020	43.60	43.84	42.46	42.51
4511	NASDAQ	MGPI	Tue, Nov 17, 2020	42.77	43.84	42.15	43.57
4510	NASDAQ	MGPI	Mon, Nov 16, 2020	41.84	43.38	41.75	43.24
4509	NASDAQ	MGPI	Fri, Nov 13, 2020	40.86	41.59	40.65	41.28
4508	NASDAQ	MGPI	Thu, Nov 12, 2020	41.23	41.98	40.28	40.55
4507	NASDAQ	MGPI	Wed, Nov 11, 2020	41.40	41.64	40.27	41.30
4506	NASDAQ	MGPI	Tue, Nov 10, 2020	39.25	41.89	39.21	41.47
4505	NASDAQ	MGPI	Mon, Nov 9, 2020	40.31	40.75	38.92	39.14
4504	NASDAQ	MGPI	Fri, Nov 6, 2020	40.23	40.23	38.51	38.69
4503	NASDAQ	MGPI	Thu, Nov 5, 2020	40.16	40.83	39.54	39.80
4502	NASDAQ	MGPI	Wed, Nov 4, 2020	39.92	40.33	38.81	40.00
4501	NASDAQ	MGPI	Tue, Nov 3, 2020	40.94	41.62	40.35	40.46
4500	NASDAQ	MGPI	Mon, Nov 2, 2020	42.37	42.44	39.62	40.63
4499	NASDAQ	MGPI	Fri, Oct 30, 2020	43.08	43.11	41.67	42.02
4498	NASDAQ	MGPI	Thu, Oct 29, 2020	39.71	44.00	39.35	42.96
4497	NASDAQ	MGPI	Wed, Oct 28, 2020	40.06	40.28	38.79	40.19
4496	NASDAQ	MGPI	Tue, Oct 27, 2020	40.43	41.17	40.00	40.85
4495	NASDAQ	MGPI	Mon, Oct 26, 2020	41.53	41.68	40.22	40.70
4494	NASDAQ	MGPI	Fri, Oct 23, 2020	42.08	42.64	41.00	41.63
4493	NASDAQ	MGPI	Thu, Oct 22, 2020	41.33	42.17	40.83	41.99
4492	NASDAQ	MGPI	Wed, Oct 21, 2020	41.79	42.09	41.04	41.20
4491	NASDAQ	MGPI	Tue, Oct 20, 2020	41.62	42.06	40.98	41.71
4490	NASDAQ	MGPI	Mon, Oct 19, 2020	40.49	41.76	40.49	41.24
4489	NASDAQ	MGPI	Fri, Oct 16, 2020	40.18	40.93	40.18	40.46
4488	NASDAQ	MGPI	Thu, Oct 15, 2020	39.89	40.60	39.59	40.36
4487	NASDAQ	MGPI	Wed, Oct 14, 2020	40.71	41.68	39.96	40.13
4486	NASDAQ	MGPI	Tue, Oct 13, 2020	40.62	40.82	40.00	40.72
4485	NASDAQ	MGPI	Mon, Oct 12, 2020	40.26	41.15	40.26	40.87
4484	NASDAQ	MGPI	Fri, Oct 9, 2020	40.49	41.11	40.05	40.16
4483	NASDAQ	MGPI	Thu, Oct 8, 2020	40.75	41.00	39.54	40.01
4482	NASDAQ	MGPI	Wed, Oct 7, 2020	42.22	42.55	40.48	40.58
4481	NASDAQ	MGPI	Tue, Oct 6, 2020	42.04	43.16	41.89	42.11
4480	NASDAQ	MGPI	Mon, Oct 5, 2020	42.09	42.66	41.39	42.05
4479	NASDAQ	MGPI	Fri, Oct 2, 2020	40.15	42.54	39.77	42.15
4478	NASDAQ	MGPI	Thu, Oct 1, 2020	39.50	40.37	39.23	40.31
4477	NASDAQ	MGPI	Wed, Sep 30, 2020	39.52	40.00	39.00	39.74
4476	NASDAQ	MGPI	Tue, Sep 29, 2020	38.19	39.86	37.98	39.42
4475	NASDAQ	MGPI	Mon, Sep 28, 2020	37.90	39.07	37.52	38.18
4474	NASDAQ	MGPI	Fri, Sep 25, 2020	38.00	38.00	37.23	37.47
4473	NASDAQ	MGPI	Thu, Sep 24, 2020	38.46	39.30	37.78	38.35
4472	NASDAQ	MGPI	Wed, Sep 23, 2020	38.85	39.39	37.12	38.52
4471	NASDAQ	MGPI	Tue, Sep 22, 2020	39.14	40.40	38.44	39.08
4470	NASDAQ	MGPI	Mon, Sep 21, 2020	39.18	39.19	37.83	38.86
4469	NASDAQ	MGPI	Fri, Sep 18, 2020	40.23	40.52	39.31	39.72
4468	NASDAQ	MGPI	Thu, Sep 17, 2020	39.76	40.43	39.40	39.84
4467	NASDAQ	MGPI	Wed, Sep 16, 2020	40.05	41.10	39.30	40.06
4466	NASDAQ	MGPI	Tue, Sep 15, 2020	39.02	39.83	38.47	39.76
4465	NASDAQ	MGPI	Mon, Sep 14, 2020	38.10	38.97	37.65	38.81
4464	NASDAQ	MGPI	Fri, Sep 11, 2020	39.30	39.30	37.69	37.94
4463	NASDAQ	MGPI	Thu, Sep 10, 2020	39.29	39.74	38.76	39.25
4462	NASDAQ	MGPI	Wed, Sep 9, 2020	39.93	39.93	38.10	39.56
4461	NASDAQ	MGPI	Tue, Sep 8, 2020	40.57	40.57	38.74	39.55
4460	NASDAQ	MGPI	Fri, Sep 4, 2020	40.70	42.19	40.15	40.77
4459	NASDAQ	MGPI	Thu, Sep 3, 2020	38.58	40.71	38.08	40.38
4458	NASDAQ	MGPI	Wed, Sep 2, 2020	36.79	38.99	36.62	38.59
4457	NASDAQ	MGPI	Tue, Sep 1, 2020	35.40	36.85	35.30	36.62
4456	NASDAQ	MGPI	Mon, Aug 31, 2020	36.16	36.42	35.42	35.55
4455	NASDAQ	MGPI	Fri, Aug 28, 2020	36.39	36.55	35.68	36.27
4454	NASDAQ	MGPI	Thu, Aug 27, 2020	35.47	36.42	35.27	36.06
4453	NASDAQ	MGPI	Wed, Aug 26, 2020	35.57	36.28	35.04	35.27
4452	NASDAQ	MGPI	Tue, Aug 25, 2020	36.57	36.57	35.26	35.54
4451	NASDAQ	MGPI	Mon, Aug 24, 2020	35.96	36.37	35.44	36.37
4450	NASDAQ	MGPI	Fri, Aug 21, 2020	35.87	36.07	35.23	35.57
4449	NASDAQ	MGPI	Thu, Aug 20, 2020	37.08	37.16	35.98	36.00
4448	NASDAQ	MGPI	Wed, Aug 19, 2020	37.24	37.66	36.82	37.30
4447	NASDAQ	MGPI	Tue, Aug 18, 2020	37.05	37.25	36.51	37.08
4446	NASDAQ	MGPI	Mon, Aug 17, 2020	36.57	37.06	36.48	37.02
4445	NASDAQ	MGPI	Fri, Aug 14, 2020	36.53	37.27	36.28	36.49
4444	NASDAQ	MGPI	Thu, Aug 13, 2020	36.60	36.98	36.18	36.71
4443	NASDAQ	MGPI	Wed, Aug 12, 2020	36.82	37.03	36.48	36.71
4442	NASDAQ	MGPI	Tue, Aug 11, 2020	36.40	37.01	35.92	36.50
4441	NASDAQ	MGPI	Mon, Aug 10, 2020	35.43	36.42	35.17	36.24
4440	NASDAQ	MGPI	Fri, Aug 7, 2020	35.17	35.54	34.77	35.40
4439	NASDAQ	MGPI	Thu, Aug 6, 2020	34.68	36.03	34.43	35.23
4438	NASDAQ	MGPI	Wed, Aug 5, 2020	36.39	36.39	34.45	34.52
4437	NASDAQ	MGPI	Tue, Aug 4, 2020	35.78	36.67	35.27	36.24
4436	NASDAQ	MGPI	Mon, Aug 3, 2020	36.21	36.21	35.04	35.85
4435	NASDAQ	MGPI	Fri, Jul 31, 2020	36.06	36.56	35.55	36.27
4434	NASDAQ	MGPI	Thu, Jul 30, 2020	37.45	38.28	35.80	36.50
4433	NASDAQ	MGPI	Wed, Jul 29, 2020	39.01	39.10	38.18	38.80
4432	NASDAQ	MGPI	Tue, Jul 28, 2020	37.96	38.71	37.95	38.06
4431	NASDAQ	MGPI	Mon, Jul 27, 2020	38.88	39.44	37.73	38.00
4430	NASDAQ	MGPI	Fri, Jul 24, 2020	38.26	39.04	38.17	38.84
4429	NASDAQ	MGPI	Thu, Jul 23, 2020	38.53	38.92	37.60	38.24
4428	NASDAQ	MGPI	Wed, Jul 22, 2020	39.07	39.46	38.55	38.56
4427	NASDAQ	MGPI	Tue, Jul 21, 2020	37.92	39.44	37.51	38.77
4426	NASDAQ	MGPI	Mon, Jul 20, 2020	38.63	38.63	37.17	37.37
4425	NASDAQ	MGPI	Fri, Jul 17, 2020	37.79	38.69	37.79	38.57
4424	NASDAQ	MGPI	Thu, Jul 16, 2020	37.37	38.28	36.88	38.03
4423	NASDAQ	MGPI	Wed, Jul 15, 2020	36.36	37.42	36.32	36.37
4422	NASDAQ	MGPI	Tue, Jul 14, 2020	35.42	36.71	34.90	35.76
4421	NASDAQ	MGPI	Mon, Jul 13, 2020	34.58	35.33	34.08	35.26
4420	NASDAQ	MGPI	Fri, Jul 10, 2020	33.53	34.69	33.35	34.61
4419	NASDAQ	MGPI	Thu, Jul 9, 2020	35.02	35.02	32.79	33.30
4418	NASDAQ	MGPI	Wed, Jul 8, 2020	35.34	35.68	34.35	35.05
4417	NASDAQ	MGPI	Tue, Jul 7, 2020	35.84	35.84	34.93	35.30
4416	NASDAQ	MGPI	Mon, Jul 6, 2020	35.91	36.03	35.12	35.94
4415	NASDAQ	MGPI	Thu, Jul 2, 2020	36.25	36.77	35.34	35.53
4414	NASDAQ	MGPI	Wed, Jul 1, 2020	36.70	37.22	35.31	35.67
4413	NASDAQ	MGPI	Tue, Jun 30, 2020	37.06	37.31	36.05	36.71
4412	NASDAQ	MGPI	Mon, Jun 29, 2020	35.78	37.26	35.07	37.15
4411	NASDAQ	MGPI	Fri, Jun 26, 2020	34.98	35.44	34.71	35.34
4410	NASDAQ	MGPI	Thu, Jun 25, 2020	34.48	35.27	34.24	35.18
4409	NASDAQ	MGPI	Wed, Jun 24, 2020	35.87	35.87	34.59	34.68
4408	NASDAQ	MGPI	Tue, Jun 23, 2020	36.75	37.23	36.23	36.31
4407	NASDAQ	MGPI	Mon, Jun 22, 2020	35.66	36.61	35.66	36.42
4406	NASDAQ	MGPI	Fri, Jun 19, 2020	36.87	37.00	35.67	35.98
4405	NASDAQ	MGPI	Thu, Jun 18, 2020	35.89	36.89	35.84	36.46
4404	NASDAQ	MGPI	Wed, Jun 17, 2020	36.43	36.53	35.66	36.16
4403	NASDAQ	MGPI	Tue, Jun 16, 2020	37.18	37.64	36.10	36.60
4402	NASDAQ	MGPI	Mon, Jun 15, 2020	33.95	37.00	33.86	36.21
4401	NASDAQ	MGPI	Fri, Jun 12, 2020	35.73	36.00	33.97	34.76
4400	NASDAQ	MGPI	Thu, Jun 11, 2020	36.01	36.23	34.65	34.72
4399	NASDAQ	MGPI	Wed, Jun 10, 2020	38.56	38.56	37.06	37.10
4398	NASDAQ	MGPI	Tue, Jun 9, 2020	38.82	39.38	37.48	38.85
4397	NASDAQ	MGPI	Mon, Jun 8, 2020	39.59	39.74	39.05	39.23
4396	NASDAQ	MGPI	Fri, Jun 5, 2020	38.93	40.28	38.91	39.57
4395	NASDAQ	MGPI	Thu, Jun 4, 2020	38.32	39.34	37.82	38.17
4394	NASDAQ	MGPI	Wed, Jun 3, 2020	36.93	39.22	36.88	38.32
4393	NASDAQ	MGPI	Tue, Jun 2, 2020	36.81	37.09	36.28	36.79
4392	NASDAQ	MGPI	Mon, Jun 1, 2020	37.70	38.61	36.75	36.80
4391	NASDAQ	MGPI	Fri, May 29, 2020	38.56	38.56	37.01	37.51
4390	NASDAQ	MGPI	Thu, May 28, 2020	40.68	40.68	38.50	38.72
4389	NASDAQ	MGPI	Wed, May 27, 2020	37.45	40.43	37.27	40.24
4388	NASDAQ	MGPI	Tue, May 26, 2020	36.59	37.11	36.05	36.88
4387	NASDAQ	MGPI	Fri, May 22, 2020	35.57	35.89	34.70	35.37
4386	NASDAQ	MGPI	Thu, May 21, 2020	35.72	35.99	35.26	35.34
4385	NASDAQ	MGPI	Wed, May 20, 2020	36.16	36.66	35.48	35.95
4384	NASDAQ	MGPI	Tue, May 19, 2020	35.84	36.45	35.34	35.39
4383	NASDAQ	MGPI	Mon, May 18, 2020	35.83	36.82	35.47	36.00
4382	NASDAQ	MGPI	Fri, May 15, 2020	34.00	35.33	33.64	34.78
4381	NASDAQ	MGPI	Thu, May 14, 2020	33.94	34.58	32.79	34.16
4380	NASDAQ	MGPI	Wed, May 13, 2020	36.08	36.25	33.57	34.09
4379	NASDAQ	MGPI	Tue, May 12, 2020	36.81	37.37	35.91	36.07
4378	NASDAQ	MGPI	Mon, May 11, 2020	38.03	38.18	36.53	36.62
4377	NASDAQ	MGPI	Fri, May 8, 2020	37.14	38.89	37.14	38.65
4376	NASDAQ	MGPI	Thu, May 7, 2020	37.38	37.99	35.78	36.69
4375	NASDAQ	MGPI	Wed, May 6, 2020	37.25	37.95	36.64	36.91
4374	NASDAQ	MGPI	Tue, May 5, 2020	39.09	39.93	37.01	37.13
4373	NASDAQ	MGPI	Mon, May 4, 2020	37.94	38.82	37.15	38.58
4372	NASDAQ	MGPI	Fri, May 1, 2020	37.44	38.90	37.44	38.22
4371	NASDAQ	MGPI	Thu, Apr 30, 2020	43.56	43.62	36.55	37.73
4370	NASDAQ	MGPI	Wed, Apr 29, 2020	38.41	42.36	37.86	40.99
4369	NASDAQ	MGPI	Tue, Apr 28, 2020	37.24	37.97	35.50	37.94
4368	NASDAQ	MGPI	Mon, Apr 27, 2020	35.98	36.94	35.32	36.40
4367	NASDAQ	MGPI	Fri, Apr 24, 2020	35.27	36.22	34.71	35.61
4366	NASDAQ	MGPI	Thu, Apr 23, 2020	35.07	36.05	32.10	35.14
4365	NASDAQ	MGPI	Wed, Apr 22, 2020	35.56	35.74	34.41	34.88
4364	NASDAQ	MGPI	Tue, Apr 21, 2020	34.21	35.24	33.80	34.92
4363	NASDAQ	MGPI	Mon, Apr 20, 2020	35.67	36.53	34.51	34.61
4362	NASDAQ	MGPI	Fri, Apr 17, 2020	37.16	37.63	35.61	36.22
4361	NASDAQ	MGPI	Thu, Apr 16, 2020	35.99	37.09	35.58	36.49
4360	NASDAQ	MGPI	Wed, Apr 15, 2020	34.50	35.65	33.79	35.46
4359	NASDAQ	MGPI	Tue, Apr 14, 2020	34.63	35.51	33.63	34.73
4358	NASDAQ	MGPI	Mon, Apr 13, 2020	35.27	35.49	33.00	34.04
4357	NASDAQ	MGPI	Thu, Apr 9, 2020	34.04	35.56	33.99	35.08
4356	NASDAQ	MGPI	Wed, Apr 8, 2020	30.33	34.06	29.95	33.40
4355	NASDAQ	MGPI	Tue, Apr 7, 2020	29.82	30.38	28.30	29.48
4354	NASDAQ	MGPI	Mon, Apr 6, 2020	30.48	30.94	27.85	28.00
4353	NASDAQ	MGPI	Fri, Apr 3, 2020	27.61	28.01	26.06	26.56
4352	NASDAQ	MGPI	Thu, Apr 2, 2020	26.23	27.77	26.06	27.65
4351	NASDAQ	MGPI	Wed, Apr 1, 2020	25.92	26.40	25.25	26.21
4350	NASDAQ	MGPI	Tue, Mar 31, 2020	26.95	27.16	25.62	26.89
4349	NASDAQ	MGPI	Mon, Mar 30, 2020	26.93	27.18	25.60	27.05
4348	NASDAQ	MGPI	Fri, Mar 27, 2020	25.72	28.05	25.26	26.68
4347	NASDAQ	MGPI	Thu, Mar 26, 2020	23.86	26.54	23.24	26.40
4346	NASDAQ	MGPI	Wed, Mar 25, 2020	25.50	26.46	23.73	23.88
4345	NASDAQ	MGPI	Tue, Mar 24, 2020	26.93	26.93	24.91	25.62
4344	NASDAQ	MGPI	Mon, Mar 23, 2020	24.44	26.18	23.72	25.57
4343	NASDAQ	MGPI	Fri, Mar 20, 2020	23.40	25.10	22.63	24.34
4342	NASDAQ	MGPI	Thu, Mar 19, 2020	23.21	26.31	21.64	22.70
4341	NASDAQ	MGPI	Wed, Mar 18, 2020	26.16	27.49	22.69	23.23
4340	NASDAQ	MGPI	Tue, Mar 17, 2020	27.53	28.73	26.00	27.64
4339	NASDAQ	MGPI	Mon, Mar 16, 2020	24.00	28.34	23.55	27.23
4338	NASDAQ	MGPI	Fri, Mar 13, 2020	23.86	26.18	23.15	26.18
4337	NASDAQ	MGPI	Thu, Mar 12, 2020	26.46	26.46	22.51	23.10
4336	NASDAQ	MGPI	Wed, Mar 11, 2020	28.56	29.62	27.44	27.97
4335	NASDAQ	MGPI	Tue, Mar 10, 2020	29.90	29.90	26.70	29.19
4334	NASDAQ	MGPI	Mon, Mar 9, 2020	28.86	30.90	28.77	29.29
4333	NASDAQ	MGPI	Fri, Mar 6, 2020	28.53	30.07	28.35	30.07
4332	NASDAQ	MGPI	Thu, Mar 5, 2020	29.69	30.16	28.82	29.36
4331	NASDAQ	MGPI	Wed, Mar 4, 2020	30.01	30.01	29.01	29.65
4330	NASDAQ	MGPI	Tue, Mar 3, 2020	30.04	30.95	29.29	29.53
4329	NASDAQ	MGPI	Mon, Mar 2, 2020	28.72	30.15	28.53	29.91
4328	NASDAQ	MGPI	Fri, Feb 28, 2020	27.50	28.83	27.33	28.76
4327	NASDAQ	MGPI	Thu, Feb 27, 2020	27.95	29.13	26.88	28.48
4326	NASDAQ	MGPI	Wed, Feb 26, 2020	32.91	32.91	28.37	28.42
4325	NASDAQ	MGPI	Tue, Feb 25, 2020	32.41	32.41	31.43	31.80
4324	NASDAQ	MGPI	Mon, Feb 24, 2020	32.32	33.00	31.99	32.43
4323	NASDAQ	MGPI	Fri, Feb 21, 2020	33.22	33.94	33.01	33.15
4322	NASDAQ	MGPI	Thu, Feb 20, 2020	33.51	33.86	33.26	33.43
4321	NASDAQ	MGPI	Wed, Feb 19, 2020	33.58	33.88	33.16	33.65
4320	NASDAQ	MGPI	Tue, Feb 18, 2020	34.04	34.34	33.49	33.56
4319	NASDAQ	MGPI	Fri, Feb 14, 2020	34.21	34.39	33.95	34.07
4318	NASDAQ	MGPI	Thu, Feb 13, 2020	34.00	34.49	33.86	34.27
4317	NASDAQ	MGPI	Wed, Feb 12, 2020	34.65	35.05	33.95	34.01
4316	NASDAQ	MGPI	Tue, Feb 11, 2020	34.24	35.04	33.61	34.24
4315	NASDAQ	MGPI	Mon, Feb 10, 2020	34.15	35.05	34.15	34.38
4314	NASDAQ	MGPI	Fri, Feb 7, 2020	33.88	34.66	33.88	34.26
4313	NASDAQ	MGPI	Thu, Feb 6, 2020	34.74	35.42	33.97	34.05
4312	NASDAQ	MGPI	Wed, Feb 5, 2020	33.97	34.56	33.63	34.49
4311	NASDAQ	MGPI	Tue, Feb 4, 2020	34.47	34.63	33.35	33.55
4310	NASDAQ	MGPI	Mon, Feb 3, 2020	34.15	34.75	33.94	34.02
4309	NASDAQ	MGPI	Fri, Jan 31, 2020	33.50	34.36	33.26	34.06
4308	NASDAQ	MGPI	Thu, Jan 30, 2020	33.90	34.14	33.06	33.80
4307	NASDAQ	MGPI	Wed, Jan 29, 2020	35.31	35.74	34.12	34.20
4306	NASDAQ	MGPI	Tue, Jan 28, 2020	35.30	36.01	35.04	35.28
4305	NASDAQ	MGPI	Mon, Jan 27, 2020	36.69	36.69	35.00	35.29
4304	NASDAQ	MGPI	Fri, Jan 24, 2020	37.65	37.75	36.26	36.66
4303	NASDAQ	MGPI	Thu, Jan 23, 2020	38.25	38.29	37.05	37.36
4302	NASDAQ	MGPI	Wed, Jan 22, 2020	38.96	39.46	38.12	38.33
4301	NASDAQ	MGPI	Tue, Jan 21, 2020	38.81	39.63	38.30	39.05
4300	NASDAQ	MGPI	Fri, Jan 17, 2020	44.95	45.00	36.14	38.18
4299	NASDAQ	MGPI	Thu, Jan 16, 2020	52.48	53.33	52.37	52.78
4298	NASDAQ	MGPI	Wed, Jan 15, 2020	50.86	52.18	50.86	52.17
4297	NASDAQ	MGPI	Tue, Jan 14, 2020	50.72	51.20	50.42	50.95
4296	NASDAQ	MGPI	Mon, Jan 13, 2020	49.24	50.67	49.24	50.60
4295	NASDAQ	MGPI	Fri, Jan 10, 2020	48.21	49.42	48.17	49.11
4294	NASDAQ	MGPI	Thu, Jan 9, 2020	47.65	48.24	47.15	48.22
4293	NASDAQ	MGPI	Wed, Jan 8, 2020	47.11	48.11	47.11	47.38
4292	NASDAQ	MGPI	Tue, Jan 7, 2020	47.28	47.38	46.73	47.00
4291	NASDAQ	MGPI	Mon, Jan 6, 2020	47.13	47.81	46.39	47.41
4290	NASDAQ	MGPI	Fri, Jan 3, 2020	47.25	47.33	46.54	46.99
4289	NASDAQ	MGPI	Thu, Jan 2, 2020	48.93	48.93	46.82	47.46
4288	NASDAQ	MGPI	Tue, Dec 31, 2019	48.61	49.24	48.33	48.45
4287	NASDAQ	MGPI	Mon, Dec 30, 2019	49.06	49.06	47.85	48.66
4286	NASDAQ	MGPI	Fri, Dec 27, 2019	49.46	49.46	48.60	48.90
4285	NASDAQ	MGPI	Thu, Dec 26, 2019	49.15	49.29	48.78	49.07
4284	NASDAQ	MGPI	Tue, Dec 24, 2019	49.12	49.12	48.33	48.81
4283	NASDAQ	MGPI	Mon, Dec 23, 2019	49.65	49.65	48.31	48.90
4282	NASDAQ	MGPI	Fri, Dec 20, 2019	49.38	49.96	48.85	49.41
4281	NASDAQ	MGPI	Thu, Dec 19, 2019	48.73	49.54	48.39	49.10
4280	NASDAQ	MGPI	Wed, Dec 18, 2019	48.25	48.80	47.54	48.73
4279	NASDAQ	MGPI	Tue, Dec 17, 2019	47.46	48.26	47.32	48.15
4278	NASDAQ	MGPI	Mon, Dec 16, 2019	47.65	48.35	46.56	47.55
4277	NASDAQ	MGPI	Fri, Dec 13, 2019	47.09	47.46	46.41	47.21
4276	NASDAQ	MGPI	Thu, Dec 12, 2019	46.59	47.52	46.31	47.25
4275	NASDAQ	MGPI	Wed, Dec 11, 2019	46.22	47.25	46.04	46.61
4274	NASDAQ	MGPI	Tue, Dec 10, 2019	47.14	47.38	45.83	46.05
4273	NASDAQ	MGPI	Mon, Dec 9, 2019	46.32	47.79	46.28	47.13
4272	NASDAQ	MGPI	Fri, Dec 6, 2019	46.40	47.04	45.45	46.42
4271	NASDAQ	MGPI	Thu, Dec 5, 2019	45.57	45.98	45.01	45.83
4270	NASDAQ	MGPI	Wed, Dec 4, 2019	44.95	45.81	44.74	45.43
4269	NASDAQ	MGPI	Tue, Dec 3, 2019	44.53	44.84	44.00	44.64
4268	NASDAQ	MGPI	Mon, Dec 2, 2019	45.80	46.15	44.77	45.07
4267	NASDAQ	MGPI	Fri, Nov 29, 2019	45.98	46.20	45.34	45.62
4266	NASDAQ	MGPI	Wed, Nov 27, 2019	45.43	46.40	45.05	46.22
4265	NASDAQ	MGPI	Tue, Nov 26, 2019	46.90	47.35	44.76	44.97
4264	NASDAQ	MGPI	Mon, Nov 25, 2019	45.76	47.13	45.32	46.61
4263	NASDAQ	MGPI	Fri, Nov 22, 2019	45.42	46.35	45.26	45.76
4262	NASDAQ	MGPI	Thu, Nov 21, 2019	44.50	45.43	43.48	45.20
4261	NASDAQ	MGPI	Wed, Nov 20, 2019	44.72	44.72	43.73	44.29
4260	NASDAQ	MGPI	Tue, Nov 19, 2019	44.05	45.00	43.77	44.78
4259	NASDAQ	MGPI	Mon, Nov 18, 2019	43.66	44.15	43.57	43.86
4258	NASDAQ	MGPI	Fri, Nov 15, 2019	44.24	44.50	42.91	43.95
4257	NASDAQ	MGPI	Thu, Nov 14, 2019	44.87	45.25	43.78	43.84
4256	NASDAQ	MGPI	Wed, Nov 13, 2019	44.74	45.37	44.38	44.89
4255	NASDAQ	MGPI	Tue, Nov 12, 2019	44.72	45.64	44.67	45.25
4254	NASDAQ	MGPI	Mon, Nov 11, 2019	44.49	45.73	44.33	44.57
4253	NASDAQ	MGPI	Fri, Nov 8, 2019	44.92	45.83	43.66	44.84
4252	NASDAQ	MGPI	Thu, Nov 7, 2019	46.26	46.50	44.61	45.00
4251	NASDAQ	MGPI	Wed, Nov 6, 2019	45.54	47.00	45.54	45.74
4250	NASDAQ	MGPI	Tue, Nov 5, 2019	46.41	47.00	45.20	45.58
4249	NASDAQ	MGPI	Mon, Nov 4, 2019	46.66	47.58	45.21	46.19
4248	NASDAQ	MGPI	Fri, Nov 1, 2019	43.13	46.94	42.00	46.09
4247	NASDAQ	MGPI	Thu, Oct 31, 2019	45.00	45.43	41.68	42.89
4246	NASDAQ	MGPI	Wed, Oct 30, 2019	48.96	49.79	48.31	48.49
4245	NASDAQ	MGPI	Tue, Oct 29, 2019	48.73	49.55	48.61	48.97
4244	NASDAQ	MGPI	Mon, Oct 28, 2019	48.96	49.34	48.49	48.75
4243	NASDAQ	MGPI	Fri, Oct 25, 2019	48.20	48.75	47.86	48.74
4242	NASDAQ	MGPI	Thu, Oct 24, 2019	48.32	48.91	47.85	48.24
4241	NASDAQ	MGPI	Wed, Oct 23, 2019	47.97	48.46	47.25	48.19
4240	NASDAQ	MGPI	Tue, Oct 22, 2019	47.44	48.78	46.89	47.96
4239	NASDAQ	MGPI	Mon, Oct 21, 2019	46.29	47.87	46.29	47.39
4238	NASDAQ	MGPI	Fri, Oct 18, 2019	46.65	47.02	45.90	46.30
4237	NASDAQ	MGPI	Thu, Oct 17, 2019	46.71	47.38	46.35	46.89
4236	NASDAQ	MGPI	Wed, Oct 16, 2019	47.03	47.98	46.39	46.63
4235	NASDAQ	MGPI	Tue, Oct 15, 2019	46.31	47.34	45.43	47.17
4234	NASDAQ	MGPI	Mon, Oct 14, 2019	46.58	46.83	45.40	46.41
4233	NASDAQ	MGPI	Fri, Oct 11, 2019	46.00	47.16	45.80	46.51
4232	NASDAQ	MGPI	Thu, Oct 10, 2019	47.14	47.14	45.36	45.52
4231	NASDAQ	MGPI	Wed, Oct 9, 2019	47.50	47.63	45.95	46.97
4230	NASDAQ	MGPI	Tue, Oct 8, 2019	48.92	49.20	47.40	47.59
4229	NASDAQ	MGPI	Mon, Oct 7, 2019	49.53	50.36	48.93	49.26
4228	NASDAQ	MGPI	Fri, Oct 4, 2019	49.40	50.16	48.91	49.75
4227	NASDAQ	MGPI	Thu, Oct 3, 2019	48.42	49.60	47.85	49.42
4226	NASDAQ	MGPI	Wed, Oct 2, 2019	49.27	49.27	47.33	48.34
4225	NASDAQ	MGPI	Tue, Oct 1, 2019	49.81	49.85	48.46	49.56
4224	NASDAQ	MGPI	Mon, Sep 30, 2019	50.35	50.79	48.50	49.68
4223	NASDAQ	MGPI	Fri, Sep 27, 2019	50.64	51.20	48.94	50.08
4222	NASDAQ	MGPI	Thu, Sep 26, 2019	50.17	51.49	49.93	50.68
4221	NASDAQ	MGPI	Wed, Sep 25, 2019	49.63	50.75	48.82	50.16
4220	NASDAQ	MGPI	Tue, Sep 24, 2019	50.52	50.52	48.40	49.37
4219	NASDAQ	MGPI	Mon, Sep 23, 2019	51.46	52.14	50.05	50.11
4218	NASDAQ	MGPI	Fri, Sep 20, 2019	51.17	51.98	50.63	51.71
4217	NASDAQ	MGPI	Thu, Sep 19, 2019	52.65	52.96	51.05	51.29
4216	NASDAQ	MGPI	Wed, Sep 18, 2019	52.09	52.60	50.65	51.96
4215	NASDAQ	MGPI	Tue, Sep 17, 2019	53.01	53.69	51.17	52.03
4214	NASDAQ	MGPI	Mon, Sep 16, 2019	52.70	53.82	52.23	53.10
4213	NASDAQ	MGPI	Fri, Sep 13, 2019	55.03	55.03	52.52	52.98
4212	NASDAQ	MGPI	Thu, Sep 12, 2019	55.10	55.65	53.89	55.15
4211	NASDAQ	MGPI	Wed, Sep 11, 2019	54.30	55.57	53.18	55.31
4210	NASDAQ	MGPI	Tue, Sep 10, 2019	53.65	54.39	52.74	54.17
4209	NASDAQ	MGPI	Mon, Sep 9, 2019	51.78	54.06	51.30	53.81
4208	NASDAQ	MGPI	Fri, Sep 6, 2019	51.79	52.99	50.91	51.41
4207	NASDAQ	MGPI	Thu, Sep 5, 2019	50.33	52.13	50.07	51.79
4206	NASDAQ	MGPI	Wed, Sep 4, 2019	47.97	50.31	47.97	50.11
4205	NASDAQ	MGPI	Tue, Sep 3, 2019	47.63	48.47	47.30	47.99
4204	NASDAQ	MGPI	Fri, Aug 30, 2019	48.34	49.20	47.65	48.17
4203	NASDAQ	MGPI	Thu, Aug 29, 2019	47.69	48.35	47.28	48.00
4202	NASDAQ	MGPI	Wed, Aug 28, 2019	45.22	47.54	45.22	47.17
4201	NASDAQ	MGPI	Tue, Aug 27, 2019	45.55	45.96	44.12	45.36
4200	NASDAQ	MGPI	Mon, Aug 26, 2019	45.44	45.87	44.48	45.25
4199	NASDAQ	MGPI	Fri, Aug 23, 2019	46.95	47.38	44.28	45.10
4198	NASDAQ	MGPI	Thu, Aug 22, 2019	47.17	48.41	46.87	46.90
4197	NASDAQ	MGPI	Wed, Aug 21, 2019	48.00	48.41	46.23	46.38
4196	NASDAQ	MGPI	Tue, Aug 20, 2019	48.30	48.75	47.38	47.61
4195	NASDAQ	MGPI	Mon, Aug 19, 2019	49.15	49.60	47.87	48.30
4194	NASDAQ	MGPI	Fri, Aug 16, 2019	48.32	49.00	47.74	48.01
4193	NASDAQ	MGPI	Thu, Aug 15, 2019	48.71	49.10	47.81	47.91
4192	NASDAQ	MGPI	Wed, Aug 14, 2019	50.04	50.60	48.02	48.43
4191	NASDAQ	MGPI	Tue, Aug 13, 2019	49.13	51.31	49.09	50.70
4190	NASDAQ	MGPI	Mon, Aug 12, 2019	51.01	52.05	48.41	49.24
4189	NASDAQ	MGPI	Fri, Aug 9, 2019	51.63	53.66	51.06	51.34
4188	NASDAQ	MGPI	Thu, Aug 8, 2019	51.64	52.93	50.41	51.78
4187	NASDAQ	MGPI	Wed, Aug 7, 2019	50.42	51.64	49.10	51.48
4186	NASDAQ	MGPI	Tue, Aug 6, 2019	54.91	54.91	49.98	50.70
4185	NASDAQ	MGPI	Mon, Aug 5, 2019	56.56	57.24	54.57	54.66
4184	NASDAQ	MGPI	Fri, Aug 2, 2019	53.84	57.54	53.72	56.98
4183	NASDAQ	MGPI	Thu, Aug 1, 2019	49.37	55.01	49.37	54.66
4182	NASDAQ	MGPI	Wed, Jul 31, 2019	61.01	61.73	46.26	49.99
4181	NASDAQ	MGPI	Tue, Jul 30, 2019	67.76	68.84	66.94	67.14
4180	NASDAQ	MGPI	Mon, Jul 29, 2019	69.46	69.63	67.90	68.04
4179	NASDAQ	MGPI	Fri, Jul 26, 2019	67.49	69.63	67.49	69.51
4178	NASDAQ	MGPI	Thu, Jul 25, 2019	68.02	68.78	66.93	67.27
4177	NASDAQ	MGPI	Wed, Jul 24, 2019	67.35	68.28	66.55	67.74
4176	NASDAQ	MGPI	Tue, Jul 23, 2019	67.48	67.71	65.31	67.30
4175	NASDAQ	MGPI	Mon, Jul 22, 2019	67.71	68.22	66.92	66.96
4174	NASDAQ	MGPI	Fri, Jul 19, 2019	67.87	69.14	67.28	67.53
4173	NASDAQ	MGPI	Thu, Jul 18, 2019	66.30	68.24	65.43	68.13
4172	NASDAQ	MGPI	Wed, Jul 17, 2019	67.56	67.70	66.11	66.18
4171	NASDAQ	MGPI	Tue, Jul 16, 2019	66.96	68.10	66.70	67.63
4170	NASDAQ	MGPI	Mon, Jul 15, 2019	68.34	68.34	66.57	67.22
4169	NASDAQ	MGPI	Fri, Jul 12, 2019	67.49	68.89	66.25	68.13
4168	NASDAQ	MGPI	Thu, Jul 11, 2019	69.32	69.32	67.06	67.40
4167	NASDAQ	MGPI	Wed, Jul 10, 2019	69.25	69.83	67.66	69.13
4166	NASDAQ	MGPI	Tue, Jul 9, 2019	68.94	68.94	67.49	68.84
4165	NASDAQ	MGPI	Mon, Jul 8, 2019	68.85	69.90	67.98	69.16
4164	NASDAQ	MGPI	Fri, Jul 5, 2019	68.68	69.77	67.24	68.99
4163	NASDAQ	MGPI	Wed, Jul 3, 2019	65.88	69.00	64.86	68.82
4162	NASDAQ	MGPI	Tue, Jul 2, 2019	66.40	67.58	65.19	65.62
4161	NASDAQ	MGPI	Mon, Jul 1, 2019	66.98	67.11	65.69	66.51
4160	NASDAQ	MGPI	Fri, Jun 28, 2019	65.34	66.81	64.81	66.31
4159	NASDAQ	MGPI	Thu, Jun 27, 2019	62.52	65.18	62.47	65.16
4158	NASDAQ	MGPI	Wed, Jun 26, 2019	61.11	62.59	60.05	62.51
4157	NASDAQ	MGPI	Tue, Jun 25, 2019	61.70	61.92	60.64	61.07
4156	NASDAQ	MGPI	Mon, Jun 24, 2019	66.01	66.01	61.58	61.73
4155	NASDAQ	MGPI	Fri, Jun 21, 2019	65.49	66.90	65.04	66.21
4154	NASDAQ	MGPI	Thu, Jun 20, 2019	63.62	66.42	63.62	65.77
4153	NASDAQ	MGPI	Wed, Jun 19, 2019	60.98	62.99	60.85	62.73
4152	NASDAQ	MGPI	Tue, Jun 18, 2019	61.68	62.00	60.23	61.49
4151	NASDAQ	MGPI	Mon, Jun 17, 2019	61.57	62.52	60.84	61.25
4150	NASDAQ	MGPI	Fri, Jun 14, 2019	62.80	63.88	61.66	61.76
4149	NASDAQ	MGPI	Thu, Jun 13, 2019	62.22	62.84	61.91	62.75
4148	NASDAQ	MGPI	Wed, Jun 12, 2019	63.14	63.50	61.39	62.02
4147	NASDAQ	MGPI	Tue, Jun 11, 2019	64.05	64.05	61.87	62.98
4146	NASDAQ	MGPI	Mon, Jun 10, 2019	64.47	65.38	63.45	63.71
4145	NASDAQ	MGPI	Fri, Jun 7, 2019	65.23	66.26	64.03	64.12
4144	NASDAQ	MGPI	Thu, Jun 6, 2019	65.57	65.57	64.15	64.94
4143	NASDAQ	MGPI	Wed, Jun 5, 2019	63.98	65.31	63.98	65.26
4142	NASDAQ	MGPI	Tue, Jun 4, 2019	61.55	63.70	61.03	63.63
4141	NASDAQ	MGPI	Mon, Jun 3, 2019	60.11	61.25	59.17	61.17
4140	NASDAQ	MGPI	Fri, May 31, 2019	59.76	60.38	59.25	60.21
4139	NASDAQ	MGPI	Thu, May 30, 2019	61.04	61.39	59.52	60.52
4138	NASDAQ	MGPI	Wed, May 29, 2019	62.65	63.30	60.09	60.48
4137	NASDAQ	MGPI	Tue, May 28, 2019	64.35	64.35	62.59	63.20
4136	NASDAQ	MGPI	Fri, May 24, 2019	63.92	64.59	63.05	64.31
4135	NASDAQ	MGPI	Thu, May 23, 2019	64.68	64.68	63.20	63.52
4134	NASDAQ	MGPI	Wed, May 22, 2019	64.48	65.25	64.00	64.85
4133	NASDAQ	MGPI	Tue, May 21, 2019	64.35	65.04	63.43	64.56
4132	NASDAQ	MGPI	Mon, May 20, 2019	63.57	64.98	62.16	64.60
4131	NASDAQ	MGPI	Fri, May 17, 2019	65.05	65.88	63.91	63.93
4130	NASDAQ	MGPI	Thu, May 16, 2019	65.86	67.40	65.32	65.48
4129	NASDAQ	MGPI	Wed, May 15, 2019	64.83	65.93	64.05	65.79
4128	NASDAQ	MGPI	Tue, May 14, 2019	65.22	65.84	64.11	65.03
4127	NASDAQ	MGPI	Mon, May 13, 2019	65.65	65.77	64.48	65.22
4126	NASDAQ	MGPI	Fri, May 10, 2019	67.75	68.13	65.23	66.69
4125	NASDAQ	MGPI	Thu, May 9, 2019	67.96	68.86	67.50	67.97
4124	NASDAQ	MGPI	Wed, May 8, 2019	69.85	70.61	68.09	68.34
4123	NASDAQ	MGPI	Tue, May 7, 2019	70.63	71.63	68.88	69.85
4122	NASDAQ	MGPI	Mon, May 6, 2019	72.00	72.96	70.50	71.16
4121	NASDAQ	MGPI	Fri, May 3, 2019	69.04	73.69	68.66	72.54
4120	NASDAQ	MGPI	Thu, May 2, 2019	68.13	69.52	64.80	69.04
4119	NASDAQ	MGPI	Wed, May 1, 2019	75.01	78.00	65.37	67.79
4118	NASDAQ	MGPI	Tue, Apr 30, 2019	86.62	88.07	85.32	87.87
4117	NASDAQ	MGPI	Mon, Apr 29, 2019	87.69	88.63	85.89	86.37
4116	NASDAQ	MGPI	Fri, Apr 26, 2019	87.20	88.39	86.28	87.59
4115	NASDAQ	MGPI	Thu, Apr 25, 2019	87.49	88.60	86.91	86.91
4114	NASDAQ	MGPI	Wed, Apr 24, 2019	87.96	88.65	86.75	87.79
4113	NASDAQ	MGPI	Tue, Apr 23, 2019	85.91	88.42	85.72	88.06
4112	NASDAQ	MGPI	Mon, Apr 22, 2019	87.03	88.04	83.68	85.42
4111	NASDAQ	MGPI	Thu, Apr 18, 2019	82.49	88.99	82.49	87.30
4110	NASDAQ	MGPI	Wed, Apr 17, 2019	81.54	83.09	80.49	82.87
4109	NASDAQ	MGPI	Tue, Apr 16, 2019	79.78	81.50	79.60	81.36
4108	NASDAQ	MGPI	Mon, Apr 15, 2019	79.13	80.36	78.76	79.65
4107	NASDAQ	MGPI	Fri, Apr 12, 2019	77.82	79.20	77.35	79.14
4106	NASDAQ	MGPI	Thu, Apr 11, 2019	77.66	78.00	76.85	77.75
4105	NASDAQ	MGPI	Wed, Apr 10, 2019	77.94	78.94	77.29	77.69
4104	NASDAQ	MGPI	Tue, Apr 9, 2019	78.49	78.86	77.14	77.76
4103	NASDAQ	MGPI	Mon, Apr 8, 2019	78.54	78.96	77.50	78.59
4102	NASDAQ	MGPI	Fri, Apr 5, 2019	78.99	79.09	78.00	78.73
4101	NASDAQ	MGPI	Thu, Apr 4, 2019	78.00	78.77	77.48	78.73
4100	NASDAQ	MGPI	Wed, Apr 3, 2019	78.03	78.91	77.35	77.98
4099	NASDAQ	MGPI	Tue, Apr 2, 2019	78.72	78.91	77.59	77.69
4098	NASDAQ	MGPI	Mon, Apr 1, 2019	77.49	78.83	76.45	78.73
4097	NASDAQ	MGPI	Fri, Mar 29, 2019	77.62	77.99	74.85	77.15
4096	NASDAQ	MGPI	Thu, Mar 28, 2019	77.35	78.31	76.18	77.34
4095	NASDAQ	MGPI	Wed, Mar 27, 2019	77.21	78.22	75.99	77.34
4094	NASDAQ	MGPI	Tue, Mar 26, 2019	79.26	80.02	76.97	77.37
4093	NASDAQ	MGPI	Mon, Mar 25, 2019	77.19	79.38	77.19	79.12
4092	NASDAQ	MGPI	Fri, Mar 22, 2019	77.26	78.52	76.51	77.24
4091	NASDAQ	MGPI	Thu, Mar 21, 2019	76.92	78.59	75.77	77.78
4090	NASDAQ	MGPI	Wed, Mar 20, 2019	74.86	77.47	73.70	77.01
4089	NASDAQ	MGPI	Tue, Mar 19, 2019	77.17	77.48	72.65	74.56
4088	NASDAQ	MGPI	Mon, Mar 18, 2019	76.23	78.31	76.23	76.78
4087	NASDAQ	MGPI	Fri, Mar 15, 2019	78.19	78.46	76.40	76.88
4086	NASDAQ	MGPI	Thu, Mar 14, 2019	79.22	79.45	76.16	78.01
4085	NASDAQ	MGPI	Wed, Mar 13, 2019	81.97	82.29	78.95	79.25
4084	NASDAQ	MGPI	Tue, Mar 12, 2019	82.31	83.80	81.53	81.86
4083	NASDAQ	MGPI	Mon, Mar 11, 2019	80.31	84.52	80.31	82.75
4082	NASDAQ	MGPI	Fri, Mar 8, 2019	79.50	81.18	77.93	80.17
4081	NASDAQ	MGPI	Thu, Mar 7, 2019	81.00	81.10	79.59	80.01
4080	NASDAQ	MGPI	Wed, Mar 6, 2019	81.32	82.09	80.03	81.25
4079	NASDAQ	MGPI	Tue, Mar 5, 2019	81.24	82.03	80.00	81.25
4078	NASDAQ	MGPI	Mon, Mar 4, 2019	81.73	82.24	80.46	81.68
4077	NASDAQ	MGPI	Fri, Mar 1, 2019	81.60	83.36	81.30	81.91
4076	NASDAQ	MGPI	Thu, Feb 28, 2019	80.40	82.38	79.52	81.85
4075	NASDAQ	MGPI	Wed, Feb 27, 2019	99.89	100.00	75.31	80.02
4074	NASDAQ	MGPI	Tue, Feb 26, 2019	78.10	79.40	77.45	77.76
4073	NASDAQ	MGPI	Mon, Feb 25, 2019	78.48	78.73	77.64	78.19
4072	NASDAQ	MGPI	Fri, Feb 22, 2019	77.82	78.88	77.15	78.00
4071	NASDAQ	MGPI	Thu, Feb 21, 2019	76.80	78.87	76.01	77.83
4070	NASDAQ	MGPI	Wed, Feb 20, 2019	77.06	78.88	76.44	76.51
4069	NASDAQ	MGPI	Tue, Feb 19, 2019	76.21	77.83	75.11	77.65
4068	NASDAQ	MGPI	Fri, Feb 15, 2019	74.05	76.30	73.30	76.25
4067	NASDAQ	MGPI	Thu, Feb 14, 2019	74.42	74.42	71.13	73.62
4066	NASDAQ	MGPI	Wed, Feb 13, 2019	74.12	76.30	73.41	74.77
4065	NASDAQ	MGPI	Tue, Feb 12, 2019	72.05	74.40	70.72	74.12
4064	NASDAQ	MGPI	Mon, Feb 11, 2019	71.09	72.09	70.76	71.99
4063	NASDAQ	MGPI	Fri, Feb 8, 2019	70.08	71.07	69.93	71.03
4062	NASDAQ	MGPI	Thu, Feb 7, 2019	70.46	70.66	69.45	70.09
4061	NASDAQ	MGPI	Wed, Feb 6, 2019	70.00	71.18	70.00	70.79
4060	NASDAQ	MGPI	Tue, Feb 5, 2019	70.99	71.89	69.89	70.14
4059	NASDAQ	MGPI	Mon, Feb 4, 2019	71.19	71.60	70.21	71.05
4058	NASDAQ	MGPI	Fri, Feb 1, 2019	71.93	72.00	70.50	71.17
4057	NASDAQ	MGPI	Thu, Jan 31, 2019	71.03	72.48	70.51	71.79
4056	NASDAQ	MGPI	Wed, Jan 30, 2019	71.56	72.33	70.53	70.99
4055	NASDAQ	MGPI	Tue, Jan 29, 2019	73.45	74.25	70.65	71.43
4054	NASDAQ	MGPI	Mon, Jan 28, 2019	69.80	73.45	68.61	73.31
4053	NASDAQ	MGPI	Fri, Jan 25, 2019	70.32	71.25	69.64	70.02
4052	NASDAQ	MGPI	Thu, Jan 24, 2019	69.25	70.28	67.69	70.22
4051	NASDAQ	MGPI	Wed, Jan 23, 2019	67.55	69.42	66.97	69.41
4050	NASDAQ	MGPI	Tue, Jan 22, 2019	67.52	68.64	66.37	67.32
4049	NASDAQ	MGPI	Fri, Jan 18, 2019	66.51	68.62	65.97	68.02
4048	NASDAQ	MGPI	Thu, Jan 17, 2019	64.25	66.07	64.25	66.06
4047	NASDAQ	MGPI	Wed, Jan 16, 2019	62.85	64.49	62.85	64.41
4046	NASDAQ	MGPI	Tue, Jan 15, 2019	62.52	63.07	61.74	62.82
4045	NASDAQ	MGPI	Mon, Jan 14, 2019	65.25	65.46	61.90	62.53
4044	NASDAQ	MGPI	Fri, Jan 11, 2019	66.32	67.04	65.70	65.71
4043	NASDAQ	MGPI	Thu, Jan 10, 2019	62.79	66.72	62.79	66.32
4042	NASDAQ	MGPI	Wed, Jan 9, 2019	60.35	62.92	59.83	62.79
4041	NASDAQ	MGPI	Tue, Jan 8, 2019	59.00	61.01	58.44	60.47
4040	NASDAQ	MGPI	Mon, Jan 7, 2019	58.10	58.99	57.58	58.47
4039	NASDAQ	MGPI	Fri, Jan 4, 2019	56.57	58.64	56.40	58.16
4038	NASDAQ	MGPI	Thu, Jan 3, 2019	56.37	58.95	55.77	56.19
4037	NASDAQ	MGPI	Wed, Jan 2, 2019	56.71	57.00	54.87	56.38
4036	NASDAQ	MGPI	Mon, Dec 31, 2018	57.37	58.10	55.73	57.05
4035	NASDAQ	MGPI	Fri, Dec 28, 2018	57.58	58.45	56.64	57.36
4034	NASDAQ	MGPI	Thu, Dec 27, 2018	56.39	57.52	55.58	57.52
4033	NASDAQ	MGPI	Wed, Dec 26, 2018	56.31	58.38	55.58	56.85
4032	NASDAQ	MGPI	Mon, Dec 24, 2018	56.46	57.03	56.13	56.28
4031	NASDAQ	MGPI	Fri, Dec 21, 2018	56.64	57.80	54.54	56.64
4030	NASDAQ	MGPI	Thu, Dec 20, 2018	55.71	57.12	55.15	56.47
4029	NASDAQ	MGPI	Wed, Dec 19, 2018	56.86	56.86	54.75	55.84
4028	NASDAQ	MGPI	Tue, Dec 18, 2018	54.93	56.82	54.93	56.17
4027	NASDAQ	MGPI	Mon, Dec 17, 2018	57.63	58.40	54.40	54.91
4026	NASDAQ	MGPI	Fri, Dec 14, 2018	56.00	56.76	53.66	56.51
4025	NASDAQ	MGPI	Thu, Dec 13, 2018	59.56	60.61	55.57	56.45
4024	NASDAQ	MGPI	Wed, Dec 12, 2018	59.72	61.25	59.20	60.02
4023	NASDAQ	MGPI	Tue, Dec 11, 2018	60.64	63.13	59.19	59.29
4022	NASDAQ	MGPI	Mon, Dec 10, 2018	61.62	62.30	60.46	60.60
4021	NASDAQ	MGPI	Fri, Dec 7, 2018	63.43	64.67	60.49	61.56
4020	NASDAQ	MGPI	Thu, Dec 6, 2018	64.21	64.80	63.20	63.53
4019	NASDAQ	MGPI	Tue, Dec 4, 2018	67.50	68.95	64.45	64.95
4018	NASDAQ	MGPI	Mon, Dec 3, 2018	68.50	69.62	66.91	67.63
4017	NASDAQ	MGPI	Fri, Nov 30, 2018	67.53	69.60	67.49	67.99
4016	NASDAQ	MGPI	Thu, Nov 29, 2018	67.99	68.93	65.02	67.62
4015	NASDAQ	MGPI	Wed, Nov 28, 2018	68.03	68.38	66.92	68.00
4014	NASDAQ	MGPI	Tue, Nov 27, 2018	70.13	70.13	67.63	67.83
4013	NASDAQ	MGPI	Mon, Nov 26, 2018	69.03	70.28	67.78	70.22
4012	NASDAQ	MGPI	Fri, Nov 23, 2018	67.83	69.99	67.83	68.84
4011	NASDAQ	MGPI	Wed, Nov 21, 2018	69.16	70.03	67.44	68.04
4010	NASDAQ	MGPI	Tue, Nov 20, 2018	68.74	70.02	67.97	69.15
4009	NASDAQ	MGPI	Mon, Nov 19, 2018	71.12	72.98	69.15	69.25
4008	NASDAQ	MGPI	Fri, Nov 16, 2018	68.29	71.75	67.87	71.41
4007	NASDAQ	MGPI	Thu, Nov 15, 2018	69.36	69.48	66.71	68.63
4006	NASDAQ	MGPI	Wed, Nov 14, 2018	70.07	70.94	68.96	69.77
4005	NASDAQ	MGPI	Tue, Nov 13, 2018	68.44	70.10	67.37	69.97
4004	NASDAQ	MGPI	Mon, Nov 12, 2018	67.96	69.31	67.18	68.24
4003	NASDAQ	MGPI	Fri, Nov 9, 2018	68.37	72.72	67.45	67.96
4002	NASDAQ	MGPI	Thu, Nov 8, 2018	69.84	69.97	68.10	68.78
4001	NASDAQ	MGPI	Wed, Nov 7, 2018	69.14	69.94	68.40	69.43
4000	NASDAQ	MGPI	Tue, Nov 6, 2018	65.91	68.70	65.91	68.69
3999	NASDAQ	MGPI	Mon, Nov 5, 2018	65.41	66.18	64.06	65.75
3998	NASDAQ	MGPI	Fri, Nov 2, 2018	70.60	71.31	64.34	65.42
3997	NASDAQ	MGPI	Thu, Nov 1, 2018	74.22	76.95	65.64	70.60
3996	NASDAQ	MGPI	Wed, Oct 31, 2018	72.01	72.85	69.28	71.17
3995	NASDAQ	MGPI	Tue, Oct 30, 2018	69.15	72.47	69.15	71.35
3994	NASDAQ	MGPI	Mon, Oct 29, 2018	68.44	70.13	68.35	69.00
3993	NASDAQ	MGPI	Fri, Oct 26, 2018	69.19	70.02	66.46	67.73
3992	NASDAQ	MGPI	Thu, Oct 25, 2018	69.43	70.94	68.08	69.72
3991	NASDAQ	MGPI	Wed, Oct 24, 2018	72.13	72.80	69.13	69.23
3990	NASDAQ	MGPI	Tue, Oct 23, 2018	74.75	74.75	71.70	72.04
3989	NASDAQ	MGPI	Mon, Oct 22, 2018	76.16	76.58	74.57	75.40
3988	NASDAQ	MGPI	Fri, Oct 19, 2018	74.25	76.43	74.25	75.94
3987	NASDAQ	MGPI	Thu, Oct 18, 2018	75.13	75.82	73.52	74.17
3986	NASDAQ	MGPI	Wed, Oct 17, 2018	75.58	75.90	74.41	75.30
3985	NASDAQ	MGPI	Tue, Oct 16, 2018	73.93	75.99	73.20	75.68
3984	NASDAQ	MGPI	Mon, Oct 15, 2018	74.25	74.77	73.25	73.70
3983	NASDAQ	MGPI	Fri, Oct 12, 2018	75.15	76.78	73.09	74.31
3982	NASDAQ	MGPI	Thu, Oct 11, 2018	75.93	75.99	74.37	74.49
3981	NASDAQ	MGPI	Wed, Oct 10, 2018	76.96	77.40	76.08	76.27
3980	NASDAQ	MGPI	Tue, Oct 9, 2018	76.10	77.59	75.94	76.97
3979	NASDAQ	MGPI	Mon, Oct 8, 2018	74.89	76.58	74.69	76.18
3978	NASDAQ	MGPI	Fri, Oct 5, 2018	75.25	75.66	73.70	74.79
3977	NASDAQ	MGPI	Thu, Oct 4, 2018	75.57	75.57	74.13	75.11
3976	NASDAQ	MGPI	Wed, Oct 3, 2018	76.16	76.72	74.93	75.49
3975	NASDAQ	MGPI	Tue, Oct 2, 2018	75.98	76.03	74.32	75.89
3974	NASDAQ	MGPI	Mon, Oct 1, 2018	79.01	79.11	75.67	75.91
3973	NASDAQ	MGPI	Fri, Sep 28, 2018	78.60	79.93	78.29	78.98
3972	NASDAQ	MGPI	Thu, Sep 27, 2018	78.44	79.06	78.02	78.76
3971	NASDAQ	MGPI	Wed, Sep 26, 2018	78.25	79.63	77.61	78.53
3970	NASDAQ	MGPI	Tue, Sep 25, 2018	78.25	78.62	77.10	78.25
3969	NASDAQ	MGPI	Mon, Sep 24, 2018	78.85	79.27	76.94	77.95
3968	NASDAQ	MGPI	Fri, Sep 21, 2018	79.06	80.00	78.50	79.07
3967	NASDAQ	MGPI	Thu, Sep 20, 2018	78.35	78.99	76.94	78.75
3966	NASDAQ	MGPI	Wed, Sep 19, 2018	79.00	79.93	77.84	78.10
3965	NASDAQ	MGPI	Tue, Sep 18, 2018	78.08	79.66	76.86	79.01
3964	NASDAQ	MGPI	Mon, Sep 17, 2018	79.18	79.18	77.09	78.24
3963	NASDAQ	MGPI	Fri, Sep 14, 2018	77.74	79.18	77.65	79.03
3962	NASDAQ	MGPI	Thu, Sep 13, 2018	77.54	77.88	76.48	77.84
3961	NASDAQ	MGPI	Wed, Sep 12, 2018	79.61	80.11	76.77	77.26
3960	NASDAQ	MGPI	Tue, Sep 11, 2018	78.00	80.19	77.13	79.84
3959	NASDAQ	MGPI	Mon, Sep 10, 2018	79.26	79.26	76.35	77.88
3958	NASDAQ	MGPI	Fri, Sep 7, 2018	78.51	80.44	78.46	79.03
3957	NASDAQ	MGPI	Thu, Sep 6, 2018	77.41	79.14	77.04	78.91
3956	NASDAQ	MGPI	Wed, Sep 5, 2018	77.70	77.86	76.03	77.46
3955	NASDAQ	MGPI	Tue, Sep 4, 2018	76.87	77.84	76.20	77.45
3954	NASDAQ	MGPI	Fri, Aug 31, 2018	75.35	77.65	75.32	77.11
3953	NASDAQ	MGPI	Thu, Aug 30, 2018	73.43	75.79	72.98	75.64
3952	NASDAQ	MGPI	Wed, Aug 29, 2018	72.15	73.25	71.49	72.84
3951	NASDAQ	MGPI	Tue, Aug 28, 2018	73.26	73.40	71.47	72.23
3950	NASDAQ	MGPI	Mon, Aug 27, 2018	74.75	75.92	73.06	73.20
3949	NASDAQ	MGPI	Fri, Aug 24, 2018	74.36	75.08	74.05	74.76
3948	NASDAQ	MGPI	Thu, Aug 23, 2018	74.48	74.90	73.37	74.31
3947	NASDAQ	MGPI	Wed, Aug 22, 2018	73.09	75.00	72.70	74.47
3946	NASDAQ	MGPI	Tue, Aug 21, 2018	73.77	74.02	72.71	73.05
3945	NASDAQ	MGPI	Mon, Aug 20, 2018	75.03	76.49	73.40	73.72
3944	NASDAQ	MGPI	Fri, Aug 17, 2018	75.31	76.82	74.36	75.07
3943	NASDAQ	MGPI	Thu, Aug 16, 2018	75.46	76.36	74.05	75.41
3942	NASDAQ	MGPI	Wed, Aug 15, 2018	76.76	77.06	74.20	75.13
3941	NASDAQ	MGPI	Tue, Aug 14, 2018	76.67	78.07	76.67	77.18
3940	NASDAQ	MGPI	Mon, Aug 13, 2018	77.06	78.01	75.66	76.37
3939	NASDAQ	MGPI	Fri, Aug 10, 2018	74.64	77.85	74.53	77.21
3938	NASDAQ	MGPI	Thu, Aug 9, 2018	77.12	77.26	74.56	74.92
3937	NASDAQ	MGPI	Wed, Aug 8, 2018	76.69	77.35	74.62	77.01
3936	NASDAQ	MGPI	Tue, Aug 7, 2018	75.29	77.64	74.11	76.87
3935	NASDAQ	MGPI	Mon, Aug 6, 2018	75.72	76.09	73.67	75.02
3934	NASDAQ	MGPI	Fri, Aug 3, 2018	71.88	77.15	71.83	76.11
3933	NASDAQ	MGPI	Thu, Aug 2, 2018	75.00	75.00	70.45	71.86
3932	NASDAQ	MGPI	Wed, Aug 1, 2018	82.10	82.33	79.09	80.66
3931	NASDAQ	MGPI	Tue, Jul 31, 2018	81.05	82.55	80.24	82.07
3930	NASDAQ	MGPI	Mon, Jul 30, 2018	86.11	86.11	80.10	81.09
3929	NASDAQ	MGPI	Fri, Jul 27, 2018	89.82	90.51	85.79	86.34
3928	NASDAQ	MGPI	Thu, Jul 26, 2018	90.69	92.36	89.62	89.81
3927	NASDAQ	MGPI	Wed, Jul 25, 2018	90.24	91.20	89.65	90.74
3926	NASDAQ	MGPI	Tue, Jul 24, 2018	91.84	92.23	88.90	89.99
3925	NASDAQ	MGPI	Mon, Jul 23, 2018	91.94	92.73	90.63	91.57
3924	NASDAQ	MGPI	Fri, Jul 20, 2018	91.53	92.90	90.53	91.93
3923	NASDAQ	MGPI	Thu, Jul 19, 2018	90.47	93.14	90.47	91.74
3922	NASDAQ	MGPI	Wed, Jul 18, 2018	91.36	91.75	89.46	90.22
3921	NASDAQ	MGPI	Tue, Jul 17, 2018	89.63	92.64	89.63	91.70
3920	NASDAQ	MGPI	Mon, Jul 16, 2018	89.30	90.20	87.98	89.62
3919	NASDAQ	MGPI	Fri, Jul 13, 2018	92.12	92.45	89.18	89.41
3918	NASDAQ	MGPI	Thu, Jul 12, 2018	94.13	94.13	91.32	92.21
3917	NASDAQ	MGPI	Wed, Jul 11, 2018	92.51	94.34	92.51	93.74
3916	NASDAQ	MGPI	Tue, Jul 10, 2018	93.44	95.60	92.40	92.80
3915	NASDAQ	MGPI	Mon, Jul 9, 2018	95.02	97.17	91.30	93.15
3914	NASDAQ	MGPI	Fri, Jul 6, 2018	94.80	96.09	94.30	94.82
3913	NASDAQ	MGPI	Thu, Jul 5, 2018	92.25	95.00	91.77	94.85
3912	NASDAQ	MGPI	Tue, Jul 3, 2018	92.18	92.80	90.36	91.93
3911	NASDAQ	MGPI	Mon, Jul 2, 2018	88.30	91.65	88.30	91.56
3910	NASDAQ	MGPI	Fri, Jun 29, 2018	90.82	92.27	87.44	88.81
3909	NASDAQ	MGPI	Thu, Jun 28, 2018	90.18	90.90	89.20	90.52
3908	NASDAQ	MGPI	Wed, Jun 27, 2018	93.10	94.26	89.57	90.17
3907	NASDAQ	MGPI	Tue, Jun 26, 2018	93.35	94.11	92.50	93.10
3906	NASDAQ	MGPI	Mon, Jun 25, 2018	94.63	94.73	92.04	93.35
3905	NASDAQ	MGPI	Fri, Jun 22, 2018	95.98	96.75	94.41	94.62
3904	NASDAQ	MGPI	Thu, Jun 21, 2018	98.06	98.07	94.91	95.51
3903	NASDAQ	MGPI	Wed, Jun 20, 2018	96.54	99.73	96.00	98.06
3902	NASDAQ	MGPI	Tue, Jun 19, 2018	94.88	96.16	94.35	96.09
3901	NASDAQ	MGPI	Mon, Jun 18, 2018	95.03	95.68	93.59	95.47
3900	NASDAQ	MGPI	Fri, Jun 15, 2018	94.20	95.13	92.88	95.02
3899	NASDAQ	MGPI	Thu, Jun 14, 2018	92.28	94.55	91.96	94.54
3898	NASDAQ	MGPI	Wed, Jun 13, 2018	91.76	93.38	91.37	91.96
3897	NASDAQ	MGPI	Tue, Jun 12, 2018	90.89	92.03	90.39	91.62
3896	NASDAQ	MGPI	Mon, Jun 11, 2018	94.53	95.74	89.07	90.59
3895	NASDAQ	MGPI	Fri, Jun 8, 2018	90.82	94.38	90.30	94.34
3894	NASDAQ	MGPI	Thu, Jun 7, 2018	91.21	92.20	88.99	90.83
3893	NASDAQ	MGPI	Wed, Jun 6, 2018	91.59	91.78	89.72	91.16
3892	NASDAQ	MGPI	Tue, Jun 5, 2018	87.98	91.65	87.80	91.59
3891	NASDAQ	MGPI	Mon, Jun 4, 2018	88.22	89.14	87.39	87.99
3890	NASDAQ	MGPI	Fri, Jun 1, 2018	88.30	89.20	87.50	87.93
3889	NASDAQ	MGPI	Thu, May 31, 2018	88.11	89.04	87.23	88.55
3888	NASDAQ	MGPI	Wed, May 30, 2018	88.00	89.12	87.28	87.89
3887	NASDAQ	MGPI	Tue, May 29, 2018	87.60	88.58	86.81	88.02
3886	NASDAQ	MGPI	Fri, May 25, 2018	88.18	89.86	87.38	87.43
3885	NASDAQ	MGPI	Thu, May 24, 2018	87.35	88.54	86.50	88.03
3884	NASDAQ	MGPI	Wed, May 23, 2018	85.61	87.44	84.48	87.33
3883	NASDAQ	MGPI	Tue, May 22, 2018	87.17	88.01	84.99	85.62
3882	NASDAQ	MGPI	Mon, May 21, 2018	87.00	88.07	85.33	86.87
3881	NASDAQ	MGPI	Fri, May 18, 2018	87.14	87.17	85.08	86.58
3880	NASDAQ	MGPI	Thu, May 17, 2018	86.45	87.67	85.89	86.66
3879	NASDAQ	MGPI	Wed, May 16, 2018	86.43	87.75	85.78	86.59
3878	NASDAQ	MGPI	Tue, May 15, 2018	85.52	86.72	84.48	85.95
3877	NASDAQ	MGPI	Mon, May 14, 2018	87.22	87.29	85.87	86.02
3876	NASDAQ	MGPI	Fri, May 11, 2018	88.14	90.13	87.06	87.39
3875	NASDAQ	MGPI	Thu, May 10, 2018	89.99	91.66	88.32	88.51
3874	NASDAQ	MGPI	Wed, May 9, 2018	89.00	89.90	88.19	89.78
3873	NASDAQ	MGPI	Tue, May 8, 2018	88.46	89.87	88.17	89.16
3872	NASDAQ	MGPI	Mon, May 7, 2018	86.06	88.62	86.06	88.55
3871	NASDAQ	MGPI	Fri, May 4, 2018	83.68	87.00	83.22	85.58
3870	NASDAQ	MGPI	Thu, May 3, 2018	84.58	85.83	82.77	83.52
3869	NASDAQ	MGPI	Wed, May 2, 2018	90.00	90.00	82.12	84.44
3868	NASDAQ	MGPI	Tue, May 1, 2018	95.57	98.26	92.83	92.99
3867	NASDAQ	MGPI	Mon, Apr 30, 2018	95.57	98.65	95.53	95.79
3866	NASDAQ	MGPI	Fri, Apr 27, 2018	94.31	95.43	93.63	95.02
3865	NASDAQ	MGPI	Thu, Apr 26, 2018	93.46	94.83	92.98	94.02
3864	NASDAQ	MGPI	Wed, Apr 25, 2018	93.08	95.18	91.48	93.25
3863	NASDAQ	MGPI	Tue, Apr 24, 2018	92.49	95.35	90.68	93.01
3862	NASDAQ	MGPI	Mon, Apr 23, 2018	91.83	92.47	90.49	92.34
3861	NASDAQ	MGPI	Fri, Apr 20, 2018	89.75	91.71	88.99	91.49
3860	NASDAQ	MGPI	Thu, Apr 19, 2018	91.60	93.49	89.21	90.42
3859	NASDAQ	MGPI	Wed, Apr 18, 2018	90.91	92.31	89.22	91.86
3858	NASDAQ	MGPI	Tue, Apr 17, 2018	88.14	90.96	87.96	90.68
3857	NASDAQ	MGPI	Mon, Apr 16, 2018	86.47	88.14	86.39	87.97
3856	NASDAQ	MGPI	Fri, Apr 13, 2018	86.88	87.54	85.81	85.90
3855	NASDAQ	MGPI	Thu, Apr 12, 2018	86.76	89.27	85.18	86.85
3854	NASDAQ	MGPI	Wed, Apr 11, 2018	85.00	87.22	84.50	86.61
3853	NASDAQ	MGPI	Tue, Apr 10, 2018	85.12	86.26	84.39	84.65
3852	NASDAQ	MGPI	Mon, Apr 9, 2018	86.16	86.51	83.59	84.00
3851	NASDAQ	MGPI	Fri, Apr 6, 2018	86.01	88.41	85.06	85.83
3850	NASDAQ	MGPI	Thu, Apr 5, 2018	86.61	87.19	84.99	86.21
3849	NASDAQ	MGPI	Wed, Apr 4, 2018	85.50	87.00	84.12	86.48
3848	NASDAQ	MGPI	Tue, Apr 3, 2018	86.78	87.41	85.00	86.12
3847	NASDAQ	MGPI	Mon, Apr 2, 2018	89.19	90.84	85.56	86.06
3846	NASDAQ	MGPI	Thu, Mar 29, 2018	88.22	90.62	87.69	89.59
3845	NASDAQ	MGPI	Wed, Mar 28, 2018	86.18	88.32	85.00	88.09
3844	NASDAQ	MGPI	Tue, Mar 27, 2018	86.97	87.91	85.96	86.24
3843	NASDAQ	MGPI	Mon, Mar 26, 2018	85.40	87.01	84.12	86.94
3842	NASDAQ	MGPI	Fri, Mar 23, 2018	85.45	86.90	83.90	85.35
3841	NASDAQ	MGPI	Thu, Mar 22, 2018	86.55	88.76	84.93	85.32
3840	NASDAQ	MGPI	Wed, Mar 21, 2018	83.44	84.00	80.35	80.36
3839	NASDAQ	MGPI	Tue, Mar 20, 2018	81.57	83.86	80.89	83.43
3838	NASDAQ	MGPI	Mon, Mar 19, 2018	79.32	82.11	78.32	81.39
3837	NASDAQ	MGPI	Fri, Mar 16, 2018	79.23	80.00	78.78	79.31
3836	NASDAQ	MGPI	Thu, Mar 15, 2018	80.00	80.97	79.06	79.30
3835	NASDAQ	MGPI	Wed, Mar 14, 2018	79.01	80.20	78.40	80.08
3834	NASDAQ	MGPI	Tue, Mar 13, 2018	78.92	80.32	78.60	78.98
3833	NASDAQ	MGPI	Mon, Mar 12, 2018	78.19	78.96	77.72	78.41
3832	NASDAQ	MGPI	Fri, Mar 9, 2018	79.00	79.00	77.21	78.18
3831	NASDAQ	MGPI	Thu, Mar 8, 2018	78.56	78.73	76.86	78.66
3830	NASDAQ	MGPI	Wed, Mar 7, 2018	75.09	79.79	75.09	78.59
3829	NASDAQ	MGPI	Tue, Mar 6, 2018	83.24	83.59	74.64	75.91
3828	NASDAQ	MGPI	Mon, Mar 5, 2018	82.27	84.21	80.96	83.25
3827	NASDAQ	MGPI	Fri, Mar 2, 2018	76.51	82.98	76.24	82.76
3826	NASDAQ	MGPI	Thu, Mar 1, 2018	87.30	87.30	73.16	76.51
3825	NASDAQ	MGPI	Wed, Feb 28, 2018	85.18	85.96	83.72	83.92
3824	NASDAQ	MGPI	Tue, Feb 27, 2018	85.51	86.41	84.56	85.02
3823	NASDAQ	MGPI	Mon, Feb 26, 2018	86.90	87.65	85.38	85.52
3822	NASDAQ	MGPI	Fri, Feb 23, 2018	84.17	87.04	84.17	86.65
3821	NASDAQ	MGPI	Thu, Feb 22, 2018	85.12	87.31	83.66	84.18
3820	NASDAQ	MGPI	Wed, Feb 21, 2018	85.46	87.14	84.54	84.61
3819	NASDAQ	MGPI	Tue, Feb 20, 2018	86.17	87.17	84.97	85.18
3818	NASDAQ	MGPI	Fri, Feb 16, 2018	87.27	88.83	86.18	86.54
3817	NASDAQ	MGPI	Thu, Feb 15, 2018	84.84	87.70	83.95	87.53
3816	NASDAQ	MGPI	Wed, Feb 14, 2018	82.90	86.20	82.67	85.14
3815	NASDAQ	MGPI	Tue, Feb 13, 2018	82.47	84.38	81.75	83.41
3814	NASDAQ	MGPI	Mon, Feb 12, 2018	82.48	83.67	80.82	82.48
3813	NASDAQ	MGPI	Fri, Feb 9, 2018	82.63	83.72	80.60	82.47
3812	NASDAQ	MGPI	Thu, Feb 8, 2018	81.56	83.49	80.90	82.04
3811	NASDAQ	MGPI	Wed, Feb 7, 2018	82.28	83.61	81.24	81.52
3810	NASDAQ	MGPI	Tue, Feb 6, 2018	80.44	83.22	79.51	82.54
3809	NASDAQ	MGPI	Mon, Feb 5, 2018	81.84	83.81	81.07	81.59
3808	NASDAQ	MGPI	Fri, Feb 2, 2018	85.88	86.32	81.98	82.28
3807	NASDAQ	MGPI	Thu, Feb 1, 2018	89.29	89.29	85.92	86.35
3806	NASDAQ	MGPI	Wed, Jan 31, 2018	81.30	90.34	81.30	89.54
3805	NASDAQ	MGPI	Tue, Jan 30, 2018	78.42	80.26	78.19	79.99
3804	NASDAQ	MGPI	Mon, Jan 29, 2018	79.48	79.92	78.41	78.57
3803	NASDAQ	MGPI	Fri, Jan 26, 2018	79.00	79.50	78.11	79.21
3802	NASDAQ	MGPI	Thu, Jan 25, 2018	81.00	81.74	78.04	78.71
3801	NASDAQ	MGPI	Wed, Jan 24, 2018	80.00	80.89	79.30	80.77
3800	NASDAQ	MGPI	Tue, Jan 23, 2018	77.90	80.82	77.38	80.12
3799	NASDAQ	MGPI	Mon, Jan 22, 2018	78.87	79.50	77.10	77.89
3798	NASDAQ	MGPI	Fri, Jan 19, 2018	77.75	79.91	77.10	78.88
3797	NASDAQ	MGPI	Thu, Jan 18, 2018	76.86	78.45	76.43	77.75
3796	NASDAQ	MGPI	Wed, Jan 17, 2018	75.73	77.52	75.29	77.08
3795	NASDAQ	MGPI	Tue, Jan 16, 2018	75.65	77.00	75.35	75.39
3794	NASDAQ	MGPI	Fri, Jan 12, 2018	76.68	77.41	73.59	75.41
3793	NASDAQ	MGPI	Thu, Jan 11, 2018	76.74	78.19	75.20	76.56
3792	NASDAQ	MGPI	Wed, Jan 10, 2018	77.13	77.76	74.98	76.30
3791	NASDAQ	MGPI	Tue, Jan 9, 2018	77.62	78.53	76.65	77.14
3790	NASDAQ	MGPI	Mon, Jan 8, 2018	77.76	77.97	75.69	77.41
3789	NASDAQ	MGPI	Fri, Jan 5, 2018	75.94	77.94	75.06	77.85
3788	NASDAQ	MGPI	Thu, Jan 4, 2018	76.58	77.65	73.62	75.84
3787	NASDAQ	MGPI	Wed, Jan 3, 2018	79.18	79.50	75.20	76.10
3786	NASDAQ	MGPI	Tue, Jan 2, 2018	77.22	79.45	76.81	79.20
3785	NASDAQ	MGPI	Fri, Dec 29, 2017	75.82	80.75	74.77	76.88
3784	NASDAQ	MGPI	Thu, Dec 28, 2017	75.10	76.97	74.43	76.18
3783	NASDAQ	MGPI	Wed, Dec 27, 2017	74.49	75.19	73.88	75.07
3782	NASDAQ	MGPI	Tue, Dec 26, 2017	73.82	74.37	73.31	74.23
3781	NASDAQ	MGPI	Fri, Dec 22, 2017	77.31	77.31	73.97	73.97
3780	NASDAQ	MGPI	Thu, Dec 21, 2017	77.92	78.00	76.16	77.03
3779	NASDAQ	MGPI	Wed, Dec 20, 2017	78.18	78.72	75.36	77.89
3778	NASDAQ	MGPI	Tue, Dec 19, 2017	74.81	78.43	73.53	77.93
3777	NASDAQ	MGPI	Mon, Dec 18, 2017	73.29	76.09	73.29	74.83
3776	NASDAQ	MGPI	Fri, Dec 15, 2017	73.76	74.78	72.56	72.96
3775	NASDAQ	MGPI	Thu, Dec 14, 2017	74.42	75.60	73.36	73.85
3774	NASDAQ	MGPI	Wed, Dec 13, 2017	74.25	75.07	73.03	74.41
3773	NASDAQ	MGPI	Tue, Dec 12, 2017	74.34	74.90	73.43	74.09
3772	NASDAQ	MGPI	Mon, Dec 11, 2017	73.74	74.66	73.47	74.01
3771	NASDAQ	MGPI	Fri, Dec 8, 2017	74.49	74.50	73.18	73.76
3770	NASDAQ	MGPI	Thu, Dec 7, 2017	74.76	74.90	73.55	74.28
3769	NASDAQ	MGPI	Wed, Dec 6, 2017	74.43	75.71	73.69	74.75
3768	NASDAQ	MGPI	Tue, Dec 5, 2017	75.76	76.60	74.30	74.91
3767	NASDAQ	MGPI	Mon, Dec 4, 2017	75.85	76.98	75.28	75.94
3766	NASDAQ	MGPI	Fri, Dec 1, 2017	74.21	75.06	73.19	74.91
3765	NASDAQ	MGPI	Thu, Nov 30, 2017	74.04	74.76	73.41	74.35
3764	NASDAQ	MGPI	Wed, Nov 29, 2017	74.11	74.11	72.80	73.98
3763	NASDAQ	MGPI	Tue, Nov 28, 2017	72.52	74.85	72.52	74.21
3762	NASDAQ	MGPI	Mon, Nov 27, 2017	74.25	74.25	71.75	72.25
3761	NASDAQ	MGPI	Fri, Nov 24, 2017	73.36	75.00	73.36	74.25
3760	NASDAQ	MGPI	Wed, Nov 22, 2017	73.31	74.51	72.21	73.03
3759	NASDAQ	MGPI	Tue, Nov 21, 2017	73.45	74.89	72.60	73.17
3758	NASDAQ	MGPI	Mon, Nov 20, 2017	73.20	74.48	72.68	73.46
3757	NASDAQ	MGPI	Fri, Nov 17, 2017	73.67	75.01	72.64	73.38
3756	NASDAQ	MGPI	Thu, Nov 16, 2017	73.25	75.32	73.25	73.75
3755	NASDAQ	MGPI	Wed, Nov 15, 2017	73.54	74.00	72.41	73.10
3754	NASDAQ	MGPI	Tue, Nov 14, 2017	74.50	75.70	73.26	73.51
3753	NASDAQ	MGPI	Mon, Nov 13, 2017	75.30	75.79	74.48	74.51
3752	NASDAQ	MGPI	Fri, Nov 10, 2017	76.10	78.02	74.39	75.31
3751	NASDAQ	MGPI	Thu, Nov 9, 2017	75.26	75.87	73.85	75.77
3750	NASDAQ	MGPI	Wed, Nov 8, 2017	73.88	75.72	72.82	75.22
3749	NASDAQ	MGPI	Tue, Nov 7, 2017	73.65	74.40	72.88	74.17
3748	NASDAQ	MGPI	Mon, Nov 6, 2017	72.77	73.75	70.91	73.49
3747	NASDAQ	MGPI	Fri, Nov 3, 2017	70.00	74.19	69.04	72.83
3746	NASDAQ	MGPI	Thu, Nov 2, 2017	67.00	70.75	63.02	70.01
3745	NASDAQ	MGPI	Wed, Nov 1, 2017	68.21	68.76	62.76	62.96
3744	NASDAQ	MGPI	Tue, Oct 31, 2017	66.85	68.43	66.04	67.96
3743	NASDAQ	MGPI	Mon, Oct 30, 2017	64.94	66.69	64.58	66.59
3742	NASDAQ	MGPI	Fri, Oct 27, 2017	64.72	65.75	64.13	65.15
3741	NASDAQ	MGPI	Thu, Oct 26, 2017	64.74	65.60	64.61	64.71
3740	NASDAQ	MGPI	Wed, Oct 25, 2017	64.20	64.58	63.50	64.49
3739	NASDAQ	MGPI	Tue, Oct 24, 2017	63.79	64.40	62.58	64.21
3738	NASDAQ	MGPI	Mon, Oct 23, 2017	62.79	63.93	61.83	63.93
3737	NASDAQ	MGPI	Fri, Oct 20, 2017	63.47	63.56	62.45	62.90
3736	NASDAQ	MGPI	Thu, Oct 19, 2017	64.18	64.18	62.32	62.94
3735	NASDAQ	MGPI	Wed, Oct 18, 2017	63.44	64.49	62.93	64.08
3734	NASDAQ	MGPI	Tue, Oct 17, 2017	64.68	65.08	63.07	63.54
3733	NASDAQ	MGPI	Mon, Oct 16, 2017	62.14	65.07	62.14	64.67
3732	NASDAQ	MGPI	Fri, Oct 13, 2017	62.98	63.26	61.74	61.85
3731	NASDAQ	MGPI	Thu, Oct 12, 2017	63.32	63.32	62.58	62.72
3730	NASDAQ	MGPI	Wed, Oct 11, 2017	62.67	63.39	62.47	63.17
3729	NASDAQ	MGPI	Tue, Oct 10, 2017	63.32	63.70	61.96	62.76
3728	NASDAQ	MGPI	Mon, Oct 9, 2017	62.56	63.52	62.52	63.23
3727	NASDAQ	MGPI	Fri, Oct 6, 2017	63.07	63.19	61.79	62.19
3726	NASDAQ	MGPI	Thu, Oct 5, 2017	63.96	64.19	62.55	63.03
3725	NASDAQ	MGPI	Wed, Oct 4, 2017	62.52	64.30	62.52	63.57
3724	NASDAQ	MGPI	Tue, Oct 3, 2017	62.00	62.89	61.72	62.41
3723	NASDAQ	MGPI	Mon, Oct 2, 2017	60.92	61.86	60.30	61.85
3722	NASDAQ	MGPI	Fri, Sep 29, 2017	60.31	60.78	60.00	60.63
3721	NASDAQ	MGPI	Thu, Sep 28, 2017	58.97	60.39	58.42	60.09
3720	NASDAQ	MGPI	Wed, Sep 27, 2017	57.86	58.98	57.33	58.93
3719	NASDAQ	MGPI	Tue, Sep 26, 2017	57.86	58.34	57.19	57.66
3718	NASDAQ	MGPI	Mon, Sep 25, 2017	58.61	58.67	57.05	57.77
3717	NASDAQ	MGPI	Fri, Sep 22, 2017	58.22	59.49	57.53	58.57
3716	NASDAQ	MGPI	Thu, Sep 21, 2017	57.87	58.64	57.48	58.08
3715	NASDAQ	MGPI	Wed, Sep 20, 2017	58.34	58.67	57.59	58.21
3714	NASDAQ	MGPI	Tue, Sep 19, 2017	59.27	59.36	58.04	58.27
3713	NASDAQ	MGPI	Mon, Sep 18, 2017	59.25	59.77	58.35	59.28
3712	NASDAQ	MGPI	Fri, Sep 15, 2017	58.97	59.45	58.28	59.19
3711	NASDAQ	MGPI	Thu, Sep 14, 2017	58.89	59.62	58.39	58.83
3710	NASDAQ	MGPI	Wed, Sep 13, 2017	57.94	59.31	57.67	58.99
3709	NASDAQ	MGPI	Tue, Sep 12, 2017	58.94	59.73	57.29	58.36
3708	NASDAQ	MGPI	Mon, Sep 11, 2017	59.99	60.80	58.54	58.95
3707	NASDAQ	MGPI	Fri, Sep 8, 2017	59.09	60.21	58.48	59.48
3706	NASDAQ	MGPI	Thu, Sep 7, 2017	58.56	59.62	58.30	58.98
3705	NASDAQ	MGPI	Wed, Sep 6, 2017	58.52	59.03	57.19	58.21
3704	NASDAQ	MGPI	Tue, Sep 5, 2017	56.86	58.43	56.38	58.26
3703	NASDAQ	MGPI	Fri, Sep 1, 2017	56.41	57.21	55.11	57.20
3702	NASDAQ	MGPI	Thu, Aug 31, 2017	57.81	58.03	55.63	56.23
3701	NASDAQ	MGPI	Wed, Aug 30, 2017	56.87	59.20	56.87	57.58
3700	NASDAQ	MGPI	Tue, Aug 29, 2017	56.34	57.70	55.04	56.66
3699	NASDAQ	MGPI	Mon, Aug 28, 2017	56.25	57.19	55.07	56.93
3698	NASDAQ	MGPI	Fri, Aug 25, 2017	57.53	58.12	55.88	55.99
3697	NASDAQ	MGPI	Thu, Aug 24, 2017	56.90	58.56	56.57	57.93
3696	NASDAQ	MGPI	Wed, Aug 23, 2017	57.02	57.50	56.58	56.78
3695	NASDAQ	MGPI	Tue, Aug 22, 2017	57.46	57.78	55.75	57.20
3694	NASDAQ	MGPI	Mon, Aug 21, 2017	57.70	58.22	57.11	57.44
3693	NASDAQ	MGPI	Fri, Aug 18, 2017	57.21	58.52	57.21	58.07
3692	NASDAQ	MGPI	Thu, Aug 17, 2017	60.47	60.89	57.51	57.56
3691	NASDAQ	MGPI	Wed, Aug 16, 2017	60.41	62.00	59.92	60.79
3690	NASDAQ	MGPI	Tue, Aug 15, 2017	59.96	61.16	59.41	61.05
3689	NASDAQ	MGPI	Mon, Aug 14, 2017	59.75	60.65	59.31	59.57
3688	NASDAQ	MGPI	Fri, Aug 11, 2017	58.74	59.77	58.25	59.17
3687	NASDAQ	MGPI	Thu, Aug 10, 2017	57.92	58.56	57.36	58.50
3686	NASDAQ	MGPI	Wed, Aug 9, 2017	57.46	58.37	56.52	58.31
3685	NASDAQ	MGPI	Tue, Aug 8, 2017	58.14	59.24	57.37	57.90
3684	NASDAQ	MGPI	Mon, Aug 7, 2017	58.61	59.82	57.53	58.36
3683	NASDAQ	MGPI	Fri, Aug 4, 2017	58.39	59.52	56.27	58.43
3682	NASDAQ	MGPI	Thu, Aug 3, 2017	54.99	59.93	53.99	58.30
3681	NASDAQ	MGPI	Wed, Aug 2, 2017	57.77	58.50	56.26	56.76
3680	NASDAQ	MGPI	Tue, Aug 1, 2017	59.34	59.35	57.64	57.75
3679	NASDAQ	MGPI	Mon, Jul 31, 2017	58.42	59.58	57.74	58.96
3678	NASDAQ	MGPI	Fri, Jul 28, 2017	58.85	59.67	57.90	58.36
3677	NASDAQ	MGPI	Thu, Jul 27, 2017	59.61	59.84	58.63	58.85
3676	NASDAQ	MGPI	Wed, Jul 26, 2017	59.57	60.62	59.12	59.21
3675	NASDAQ	MGPI	Tue, Jul 25, 2017	59.05	59.44	58.20	59.35
3674	NASDAQ	MGPI	Mon, Jul 24, 2017	58.31	58.83	57.73	58.60
3673	NASDAQ	MGPI	Fri, Jul 21, 2017	58.89	59.61	58.24	58.61
3672	NASDAQ	MGPI	Thu, Jul 20, 2017	57.79	58.99	57.41	58.65
3671	NASDAQ	MGPI	Wed, Jul 19, 2017	56.16	57.94	56.16	57.80
3670	NASDAQ	MGPI	Tue, Jul 18, 2017	54.38	56.39	54.22	56.28
3669	NASDAQ	MGPI	Mon, Jul 17, 2017	54.14	54.39	53.51	54.31
3668	NASDAQ	MGPI	Fri, Jul 14, 2017	52.62	54.61	52.61	54.30
3667	NASDAQ	MGPI	Thu, Jul 13, 2017	52.09	52.71	51.82	52.60
3666	NASDAQ	MGPI	Wed, Jul 12, 2017	50.83	52.15	50.71	52.04
3665	NASDAQ	MGPI	Tue, Jul 11, 2017	50.17	51.05	49.58	50.77
3664	NASDAQ	MGPI	Mon, Jul 10, 2017	50.49	50.66	49.65	50.15
3663	NASDAQ	MGPI	Fri, Jul 7, 2017	50.36	51.15	49.88	50.50
3662	NASDAQ	MGPI	Thu, Jul 6, 2017	50.58	50.81	49.90	50.07
3661	NASDAQ	MGPI	Wed, Jul 5, 2017	51.14	51.33	50.37	50.90
3660	NASDAQ	MGPI	Mon, Jul 3, 2017	51.01	51.54	50.96	51.21
3659	NASDAQ	MGPI	Fri, Jun 30, 2017	51.14	51.75	51.10	51.17
3658	NASDAQ	MGPI	Thu, Jun 29, 2017	50.74	51.27	49.82	51.14
3657	NASDAQ	MGPI	Wed, Jun 28, 2017	49.81	51.32	49.28	50.95
3656	NASDAQ	MGPI	Tue, Jun 27, 2017	49.54	51.40	48.35	49.79
3655	NASDAQ	MGPI	Mon, Jun 26, 2017	49.72	50.27	49.15	49.51
3654	NASDAQ	MGPI	Fri, Jun 23, 2017	47.94	49.69	47.68	49.57
3653	NASDAQ	MGPI	Thu, Jun 22, 2017	49.13	49.30	48.01	48.20
3652	NASDAQ	MGPI	Wed, Jun 21, 2017	49.04	50.90	49.04	49.32
3651	NASDAQ	MGPI	Tue, Jun 20, 2017	51.37	51.50	48.77	48.79
3650	NASDAQ	MGPI	Mon, Jun 19, 2017	51.94	52.00	51.05	51.26
3649	NASDAQ	MGPI	Fri, Jun 16, 2017	50.65	51.95	50.65	51.80
3648	NASDAQ	MGPI	Thu, Jun 15, 2017	50.45	51.41	50.31	50.99
3647	NASDAQ	MGPI	Wed, Jun 14, 2017	50.21	51.94	50.11	51.07
3646	NASDAQ	MGPI	Tue, Jun 13, 2017	49.46	50.37	49.09	50.07
3645	NASDAQ	MGPI	Mon, Jun 12, 2017	49.80	50.20	48.80	49.35
3644	NASDAQ	MGPI	Fri, Jun 9, 2017	49.84	50.21	49.22	49.74
3643	NASDAQ	MGPI	Thu, Jun 8, 2017	49.62	50.49	48.98	49.73
3642	NASDAQ	MGPI	Wed, Jun 7, 2017	49.73	49.86	48.64	49.78
3641	NASDAQ	MGPI	Tue, Jun 6, 2017	48.33	49.96	47.64	49.79
3640	NASDAQ	MGPI	Mon, Jun 5, 2017	50.66	50.66	48.51	48.69
3639	NASDAQ	MGPI	Fri, Jun 2, 2017	51.34	51.95	49.75	50.71
3638	NASDAQ	MGPI	Thu, Jun 1, 2017	51.18	51.46	50.39	51.11
3637	NASDAQ	MGPI	Wed, May 31, 2017	51.20	51.68	50.46	51.21
3636	NASDAQ	MGPI	Tue, May 30, 2017	53.78	53.78	51.17	51.20
3635	NASDAQ	MGPI	Fri, May 26, 2017	52.32	53.95	51.93	53.68
3634	NASDAQ	MGPI	Thu, May 25, 2017	54.00	54.15	52.00	52.17
3633	NASDAQ	MGPI	Wed, May 24, 2017	53.98	54.28	53.07	53.90
3632	NASDAQ	MGPI	Tue, May 23, 2017	54.25	54.56	53.53	54.15
3631	NASDAQ	MGPI	Mon, May 22, 2017	53.95	54.60	53.61	54.08
3630	NASDAQ	MGPI	Fri, May 19, 2017	53.61	54.34	53.49	53.75
3629	NASDAQ	MGPI	Thu, May 18, 2017	53.23	53.88	53.05	53.63
3628	NASDAQ	MGPI	Wed, May 17, 2017	53.50	54.03	52.87	53.31
3627	NASDAQ	MGPI	Tue, May 16, 2017	54.24	54.28	53.70	54.18
3626	NASDAQ	MGPI	Mon, May 15, 2017	53.58	55.35	53.58	54.04
3625	NASDAQ	MGPI	Fri, May 12, 2017	53.91	54.20	53.24	53.41
3624	NASDAQ	MGPI	Thu, May 11, 2017	53.78	54.27	53.01	53.89
3623	NASDAQ	MGPI	Wed, May 10, 2017	53.51	54.07	53.44	53.86
3622	NASDAQ	MGPI	Tue, May 9, 2017	53.92	53.92	52.13	53.56
3621	NASDAQ	MGPI	Mon, May 8, 2017	54.55	55.13	53.31	53.75
3620	NASDAQ	MGPI	Fri, May 5, 2017	55.41	56.68	52.86	54.79
3619	NASDAQ	MGPI	Thu, May 4, 2017	52.40	58.00	52.40	56.69
3618	NASDAQ	MGPI	Wed, May 3, 2017	51.63	52.06	51.00	51.91
3617	NASDAQ	MGPI	Tue, May 2, 2017	52.25	52.25	51.65	51.87
3616	NASDAQ	MGPI	Mon, May 1, 2017	52.36	52.71	51.51	52.25
3615	NASDAQ	MGPI	Fri, Apr 28, 2017	52.75	52.95	52.31	52.36
3614	NASDAQ	MGPI	Thu, Apr 27, 2017	53.58	54.07	52.56	52.77
3613	NASDAQ	MGPI	Wed, Apr 26, 2017	54.19	54.57	53.44	53.52
3612	NASDAQ	MGPI	Tue, Apr 25, 2017	54.38	55.39	53.68	54.18
3611	NASDAQ	MGPI	Mon, Apr 24, 2017	53.68	54.37	53.02	54.03
3610	NASDAQ	MGPI	Fri, Apr 21, 2017	53.61	54.13	52.68	52.92
3609	NASDAQ	MGPI	Thu, Apr 20, 2017	53.26	54.15	52.89	53.88
3608	NASDAQ	MGPI	Wed, Apr 19, 2017	51.70	53.62	51.70	53.11
3607	NASDAQ	MGPI	Tue, Apr 18, 2017	51.98	52.91	51.43	51.75
3606	NASDAQ	MGPI	Mon, Apr 17, 2017	51.98	52.30	51.24	52.00
3605	NASDAQ	MGPI	Thu, Apr 13, 2017	52.98	53.40	51.85	51.94
3604	NASDAQ	MGPI	Wed, Apr 12, 2017	53.28	54.86	52.53	52.89
3603	NASDAQ	MGPI	Tue, Apr 11, 2017	52.58	53.52	51.87	53.03
3602	NASDAQ	MGPI	Mon, Apr 10, 2017	52.72	53.41	51.83	52.67
3601	NASDAQ	MGPI	Fri, Apr 7, 2017	54.65	54.97	52.38	52.70
3600	NASDAQ	MGPI	Thu, Apr 6, 2017	53.78	54.93	52.18	54.79
3599	NASDAQ	MGPI	Wed, Apr 5, 2017	54.25	55.31	53.89	53.91
3598	NASDAQ	MGPI	Tue, Apr 4, 2017	53.56	54.23	53.38	54.08
3597	NASDAQ	MGPI	Mon, Apr 3, 2017	54.23	55.13	53.54	53.64
3596	NASDAQ	MGPI	Fri, Mar 31, 2017	54.44	55.23	54.21	54.23
3595	NASDAQ	MGPI	Thu, Mar 30, 2017	54.95	55.25	53.49	54.69
3594	NASDAQ	MGPI	Wed, Mar 29, 2017	53.21	55.33	52.95	54.98
3593	NASDAQ	MGPI	Tue, Mar 28, 2017	54.05	54.33	52.89	53.33
3592	NASDAQ	MGPI	Mon, Mar 27, 2017	53.16	54.65	52.62	54.00
3591	NASDAQ	MGPI	Fri, Mar 24, 2017	53.76	54.27	53.21	53.95
3590	NASDAQ	MGPI	Thu, Mar 23, 2017	53.04	54.10	52.53	53.70
3589	NASDAQ	MGPI	Wed, Mar 22, 2017	53.13	53.69	52.73	53.09
3588	NASDAQ	MGPI	Tue, Mar 21, 2017	54.91	54.91	53.05	53.15
3587	NASDAQ	MGPI	Mon, Mar 20, 2017	54.32	55.00	53.92	54.55
3586	NASDAQ	MGPI	Fri, Mar 17, 2017	53.53	56.17	53.52	54.54
3585	NASDAQ	MGPI	Thu, Mar 16, 2017	53.67	54.35	50.28	53.74
3584	NASDAQ	MGPI	Wed, Mar 15, 2017	51.73	53.67	51.64	53.46
3583	NASDAQ	MGPI	Tue, Mar 14, 2017	50.85	51.71	49.53	51.60
3582	NASDAQ	MGPI	Mon, Mar 13, 2017	49.59	51.50	49.59	50.98
3581	NASDAQ	MGPI	Fri, Mar 10, 2017	49.95	50.54	49.41	50.01
3580	NASDAQ	MGPI	Thu, Mar 9, 2017	49.20	51.77	49.20	49.30
3579	NASDAQ	MGPI	Wed, Mar 8, 2017	47.06	51.18	46.86	49.16
3578	NASDAQ	MGPI	Tue, Mar 7, 2017	44.78	45.13	43.85	44.68
3577	NASDAQ	MGPI	Mon, Mar 6, 2017	46.72	47.44	44.77	44.98
3576	NASDAQ	MGPI	Fri, Mar 3, 2017	46.00	47.13	45.63	47.06
3575	NASDAQ	MGPI	Thu, Mar 2, 2017	45.54	46.16	44.66	45.90
3574	NASDAQ	MGPI	Wed, Mar 1, 2017	44.63	45.97	43.89	45.57
3573	NASDAQ	MGPI	Tue, Feb 28, 2017	44.04	44.62	43.80	44.23
3572	NASDAQ	MGPI	Mon, Feb 27, 2017	43.77	44.36	43.10	44.17
3571	NASDAQ	MGPI	Fri, Feb 24, 2017	43.96	44.36	43.70	43.95
3570	NASDAQ	MGPI	Thu, Feb 23, 2017	44.71	44.71	43.48	44.10
3569	NASDAQ	MGPI	Wed, Feb 22, 2017	44.19	44.58	43.95	44.46
3568	NASDAQ	MGPI	Tue, Feb 21, 2017	44.29	44.69	43.94	44.15
3567	NASDAQ	MGPI	Fri, Feb 17, 2017	43.70	44.28	43.70	44.05
3566	NASDAQ	MGPI	Thu, Feb 16, 2017	43.06	43.82	42.80	43.81
3565	NASDAQ	MGPI	Wed, Feb 15, 2017	42.83	43.65	42.61	43.00
3564	NASDAQ	MGPI	Tue, Feb 14, 2017	44.15	44.54	42.56	42.93
3563	NASDAQ	MGPI	Mon, Feb 13, 2017	44.42	44.85	44.09	44.18
3562	NASDAQ	MGPI	Fri, Feb 10, 2017	44.48	44.91	43.76	44.17
3561	NASDAQ	MGPI	Thu, Feb 9, 2017	42.47	44.59	42.04	44.43
3560	NASDAQ	MGPI	Wed, Feb 8, 2017	43.31	43.75	42.38	42.49
3559	NASDAQ	MGPI	Tue, Feb 7, 2017	44.24	44.36	43.05	43.33
3558	NASDAQ	MGPI	Mon, Feb 6, 2017	45.14	45.50	44.26	44.27
3557	NASDAQ	MGPI	Fri, Feb 3, 2017	44.14	45.69	43.81	45.32
3556	NASDAQ	MGPI	Thu, Feb 2, 2017	43.55	44.41	42.93	43.66
3555	NASDAQ	MGPI	Wed, Feb 1, 2017	42.39	43.74	41.93	43.42
3554	NASDAQ	MGPI	Tue, Jan 31, 2017	41.80	42.74	41.35	42.39
3553	NASDAQ	MGPI	Mon, Jan 30, 2017	42.37	42.47	41.52	41.88
3552	NASDAQ	MGPI	Fri, Jan 27, 2017	42.42	42.60	41.69	42.51
3551	NASDAQ	MGPI	Thu, Jan 26, 2017	42.69	43.11	42.09	42.34
3550	NASDAQ	MGPI	Wed, Jan 25, 2017	42.43	43.64	42.42	43.10
3549	NASDAQ	MGPI	Tue, Jan 24, 2017	41.93	42.68	41.16	42.36
3548	NASDAQ	MGPI	Mon, Jan 23, 2017	42.69	43.25	42.02	42.18
3547	NASDAQ	MGPI	Fri, Jan 20, 2017	43.56	44.02	42.61	42.94
3546	NASDAQ	MGPI	Thu, Jan 19, 2017	44.73	44.75	43.45	43.55
3545	NASDAQ	MGPI	Wed, Jan 18, 2017	44.95	45.70	44.15	44.65
3544	NASDAQ	MGPI	Tue, Jan 17, 2017	44.31	45.54	44.00	44.87
3543	NASDAQ	MGPI	Fri, Jan 13, 2017	44.31	45.39	44.24	44.71
3542	NASDAQ	MGPI	Thu, Jan 12, 2017	46.92	47.26	43.24	44.23
3541	NASDAQ	MGPI	Wed, Jan 11, 2017	48.35	48.63	46.87	47.21
3540	NASDAQ	MGPI	Tue, Jan 10, 2017	48.80	48.85	47.37	48.44
3539	NASDAQ	MGPI	Mon, Jan 9, 2017	49.21	49.61	48.33	48.78
3538	NASDAQ	MGPI	Fri, Jan 6, 2017	50.11	50.12	49.03	49.50
3537	NASDAQ	MGPI	Thu, Jan 5, 2017	50.25	50.51	49.59	49.93
3536	NASDAQ	MGPI	Wed, Jan 4, 2017	49.50	50.67	49.06	50.50
3535	NASDAQ	MGPI	Tue, Jan 3, 2017	50.40	50.44	49.05	49.46
3534	NASDAQ	MGPI	Fri, Dec 30, 2016	50.37	50.59	49.82	49.98
3533	NASDAQ	MGPI	Thu, Dec 29, 2016	50.70	51.11	49.79	50.43
3532	NASDAQ	MGPI	Wed, Dec 28, 2016	51.71	51.73	49.89	50.13
3531	NASDAQ	MGPI	Tue, Dec 27, 2016	50.44	53.22	49.24	51.64
3530	NASDAQ	MGPI	Fri, Dec 23, 2016	50.13	50.96	49.97	50.14
3529	NASDAQ	MGPI	Thu, Dec 22, 2016	49.65	50.99	49.06	50.30
3528	NASDAQ	MGPI	Wed, Dec 21, 2016	49.06	50.86	49.06	49.51
3527	NASDAQ	MGPI	Tue, Dec 20, 2016	50.22	51.52	49.47	50.81
3526	NASDAQ	MGPI	Mon, Dec 19, 2016	49.49	51.20	49.00	50.22
3525	NASDAQ	MGPI	Fri, Dec 16, 2016	49.15	50.00	49.14	49.15
3524	NASDAQ	MGPI	Thu, Dec 15, 2016	49.23	49.59	48.60	48.95
3523	NASDAQ	MGPI	Wed, Dec 14, 2016	49.25	49.73	48.72	49.00
3522	NASDAQ	MGPI	Tue, Dec 13, 2016	50.14	50.37	49.18	49.52
3521	NASDAQ	MGPI	Mon, Dec 12, 2016	49.82	50.43	49.74	49.89
3520	NASDAQ	MGPI	Fri, Dec 9, 2016	49.49	50.00	49.42	49.82
3519	NASDAQ	MGPI	Thu, Dec 8, 2016	48.87	49.38	48.39	49.31
3518	NASDAQ	MGPI	Wed, Dec 7, 2016	48.41	49.40	47.75	48.66
3517	NASDAQ	MGPI	Tue, Dec 6, 2016	47.74	48.70	47.16	48.61
3516	NASDAQ	MGPI	Mon, Dec 5, 2016	47.46	48.63	47.01	47.79
3515	NASDAQ	MGPI	Fri, Dec 2, 2016	47.31	47.70	46.65	47.22
3514	NASDAQ	MGPI	Thu, Dec 1, 2016	47.30	47.93	46.25	47.23
3513	NASDAQ	MGPI	Wed, Nov 30, 2016	47.34	47.79	46.88	47.30
3512	NASDAQ	MGPI	Tue, Nov 29, 2016	47.81	47.81	46.62	47.22
3511	NASDAQ	MGPI	Mon, Nov 28, 2016	47.81	48.18	47.40	47.44
3510	NASDAQ	MGPI	Fri, Nov 25, 2016	48.85	48.85	47.35	48.07
3509	NASDAQ	MGPI	Wed, Nov 23, 2016	48.77	49.41	48.14	48.28
3508	NASDAQ	MGPI	Tue, Nov 22, 2016	48.61	49.34	48.17	48.88
3507	NASDAQ	MGPI	Mon, Nov 21, 2016	48.12	48.75	47.29	48.39
3506	NASDAQ	MGPI	Fri, Nov 18, 2016	46.83	47.87	46.45	47.76
3505	NASDAQ	MGPI	Thu, Nov 17, 2016	45.96	47.15	45.64	46.65
3504	NASDAQ	MGPI	Wed, Nov 16, 2016	43.71	46.11	42.22	45.74
3503	NASDAQ	MGPI	Tue, Nov 15, 2016	43.68	44.52	42.01	44.15
3502	NASDAQ	MGPI	Mon, Nov 14, 2016	42.08	44.00	41.42	43.88
3501	NASDAQ	MGPI	Fri, Nov 11, 2016	41.00	42.03	40.26	41.84
3500	NASDAQ	MGPI	Thu, Nov 10, 2016	41.72	42.00	39.81	41.06
3499	NASDAQ	MGPI	Wed, Nov 9, 2016	39.12	41.74	39.02	41.66
3498	NASDAQ	MGPI	Tue, Nov 8, 2016	39.81	40.05	39.39	39.80
3497	NASDAQ	MGPI	Mon, Nov 7, 2016	39.65	40.17	39.24	39.76
3496	NASDAQ	MGPI	Fri, Nov 4, 2016	39.10	39.96	38.39	39.12
3495	NASDAQ	MGPI	Thu, Nov 3, 2016	39.66	40.31	38.81	38.97
3494	NASDAQ	MGPI	Wed, Nov 2, 2016	35.49	40.00	34.77	39.78
3493	NASDAQ	MGPI	Tue, Nov 1, 2016	35.38	35.67	34.35	34.62
3492	NASDAQ	MGPI	Mon, Oct 31, 2016	35.32	35.74	34.73	35.21
3491	NASDAQ	MGPI	Fri, Oct 28, 2016	35.31	36.14	35.01	35.11
3490	NASDAQ	MGPI	Thu, Oct 27, 2016	36.27	36.72	35.30	35.36
3489	NASDAQ	MGPI	Wed, Oct 26, 2016	37.52	37.72	35.95	36.03
3488	NASDAQ	MGPI	Tue, Oct 25, 2016	37.74	38.83	37.24	37.46
3487	NASDAQ	MGPI	Mon, Oct 24, 2016	38.78	38.87	37.10	37.60
3486	NASDAQ	MGPI	Fri, Oct 21, 2016	39.54	40.19	31.93	38.81
3485	NASDAQ	MGPI	Thu, Oct 20, 2016	42.21	42.21	39.71	39.84
3484	NASDAQ	MGPI	Wed, Oct 19, 2016	42.66	42.79	41.96	41.99
3483	NASDAQ	MGPI	Tue, Oct 18, 2016	42.60	42.95	42.03	42.40
3482	NASDAQ	MGPI	Mon, Oct 17, 2016	41.32	42.50	41.32	42.49
3481	NASDAQ	MGPI	Fri, Oct 14, 2016	41.44	41.77	41.06	41.52
3480	NASDAQ	MGPI	Thu, Oct 13, 2016	41.19	41.70	41.18	41.50
3479	NASDAQ	MGPI	Wed, Oct 12, 2016	40.89	41.78	40.22	41.64
3478	NASDAQ	MGPI	Tue, Oct 11, 2016	41.18	41.84	40.40	40.73
3477	NASDAQ	MGPI	Mon, Oct 10, 2016	41.64	42.16	40.96	41.56
3476	NASDAQ	MGPI	Fri, Oct 7, 2016	42.04	42.65	41.11	41.43
3475	NASDAQ	MGPI	Thu, Oct 6, 2016	41.92	42.58	41.54	42.11
3474	NASDAQ	MGPI	Wed, Oct 5, 2016	41.29	42.98	40.69	42.25
3473	NASDAQ	MGPI	Tue, Oct 4, 2016	40.95	41.72	40.84	41.59
3472	NASDAQ	MGPI	Mon, Oct 3, 2016	40.40	40.83	40.00	40.82
3471	NASDAQ	MGPI	Fri, Sep 30, 2016	39.01	40.59	38.92	40.52
3470	NASDAQ	MGPI	Thu, Sep 29, 2016	38.95	39.26	38.48	39.10
3469	NASDAQ	MGPI	Wed, Sep 28, 2016	39.00	39.47	38.28	39.05
3468	NASDAQ	MGPI	Tue, Sep 27, 2016	39.28	40.16	38.43	38.74
3467	NASDAQ	MGPI	Mon, Sep 26, 2016	40.50	40.64	39.37	39.41
3466	NASDAQ	MGPI	Fri, Sep 23, 2016	40.47	40.82	40.25	40.56
3465	NASDAQ	MGPI	Thu, Sep 22, 2016	39.66	40.66	39.47	40.47
3464	NASDAQ	MGPI	Wed, Sep 21, 2016	40.08	40.16	38.81	39.63
3463	NASDAQ	MGPI	Tue, Sep 20, 2016	40.10	40.46	39.19	40.13
3462	NASDAQ	MGPI	Mon, Sep 19, 2016	40.47	40.76	39.09	40.02
3461	NASDAQ	MGPI	Fri, Sep 16, 2016	40.35	40.74	39.95	40.19
3460	NASDAQ	MGPI	Thu, Sep 15, 2016	39.53	40.46	39.53	40.35
3459	NASDAQ	MGPI	Wed, Sep 14, 2016	39.43	40.79	39.43	39.75
3458	NASDAQ	MGPI	Tue, Sep 13, 2016	38.70	39.19	38.24	38.79
3457	NASDAQ	MGPI	Mon, Sep 12, 2016	38.24	39.20	38.24	38.98
3456	NASDAQ	MGPI	Fri, Sep 9, 2016	38.80	39.16	37.51	38.30
3455	NASDAQ	MGPI	Thu, Sep 8, 2016	40.33	40.35	38.88	39.19
3454	NASDAQ	MGPI	Wed, Sep 7, 2016	40.66	40.66	40.05	40.51
3453	NASDAQ	MGPI	Tue, Sep 6, 2016	40.60	40.96	40.02	40.55
3452	NASDAQ	MGPI	Fri, Sep 2, 2016	40.30	40.98	40.21	40.59
3451	NASDAQ	MGPI	Thu, Sep 1, 2016	39.92	40.50	39.70	40.23
3450	NASDAQ	MGPI	Wed, Aug 31, 2016	40.31	40.33	39.79	39.94
3449	NASDAQ	MGPI	Tue, Aug 30, 2016	40.16	40.50	39.87	40.23
3448	NASDAQ	MGPI	Mon, Aug 29, 2016	39.00	40.93	38.34	40.25
3447	NASDAQ	MGPI	Fri, Aug 26, 2016	37.78	38.91	34.52	38.82
3446	NASDAQ	MGPI	Thu, Aug 25, 2016	37.02	38.05	36.79	37.85
3445	NASDAQ	MGPI	Wed, Aug 24, 2016	36.57	39.74	36.57	37.15
3444	NASDAQ	MGPI	Tue, Aug 23, 2016	35.93	36.62	35.30	36.50
3443	NASDAQ	MGPI	Mon, Aug 22, 2016	35.08	35.98	34.74	35.72
3442	NASDAQ	MGPI	Fri, Aug 19, 2016	35.67	35.93	34.94	35.29
3441	NASDAQ	MGPI	Thu, Aug 18, 2016	34.72	36.30	34.60	35.84
3440	NASDAQ	MGPI	Wed, Aug 17, 2016	33.86	34.98	33.84	34.79
3439	NASDAQ	MGPI	Tue, Aug 16, 2016	33.76	34.01	33.38	33.99
3438	NASDAQ	MGPI	Mon, Aug 15, 2016	33.79	34.68	33.78	34.04
3437	NASDAQ	MGPI	Fri, Aug 12, 2016	34.19	34.58	33.75	34.04
3436	NASDAQ	MGPI	Thu, Aug 11, 2016	34.58	34.96	33.92	34.00
3435	NASDAQ	MGPI	Wed, Aug 10, 2016	34.27	34.85	33.95	34.38
3434	NASDAQ	MGPI	Tue, Aug 9, 2016	33.80	34.78	33.80	34.55
3433	NASDAQ	MGPI	Mon, Aug 8, 2016	34.32	34.61	33.93	34.01
3432	NASDAQ	MGPI	Fri, Aug 5, 2016	34.44	35.69	34.22	34.29
3431	NASDAQ	MGPI	Thu, Aug 4, 2016	34.74	35.46	34.14	34.37
3430	NASDAQ	MGPI	Wed, Aug 3, 2016	38.18	39.50	33.50	34.74
3429	NASDAQ	MGPI	Tue, Aug 2, 2016	42.74	42.80	42.01	42.48
3428	NASDAQ	MGPI	Mon, Aug 1, 2016	43.20	43.20	42.13	42.69
3427	NASDAQ	MGPI	Fri, Jul 29, 2016	43.24	44.25	42.97	43.00
3426	NASDAQ	MGPI	Thu, Jul 28, 2016	42.35	43.24	42.10	43.05
3425	NASDAQ	MGPI	Wed, Jul 27, 2016	42.75	42.83	41.76	42.50
3424	NASDAQ	MGPI	Tue, Jul 26, 2016	41.47	43.19	41.17	42.32
3423	NASDAQ	MGPI	Mon, Jul 25, 2016	41.75	42.00	40.62	41.64
3422	NASDAQ	MGPI	Fri, Jul 22, 2016	41.00	41.89	40.80	41.76
3421	NASDAQ	MGPI	Thu, Jul 21, 2016	40.57	40.91	39.26	40.87
3420	NASDAQ	MGPI	Wed, Jul 20, 2016	39.79	40.70	39.37	40.66
3419	NASDAQ	MGPI	Tue, Jul 19, 2016	38.60	39.64	38.58	39.59
3418	NASDAQ	MGPI	Mon, Jul 18, 2016	38.02	38.96	37.90	38.71
3417	NASDAQ	MGPI	Fri, Jul 15, 2016	38.12	38.39	37.81	38.12
3416	NASDAQ	MGPI	Thu, Jul 14, 2016	38.12	38.35	37.70	37.93
3415	NASDAQ	MGPI	Wed, Jul 13, 2016	38.64	39.06	37.57	37.70
3414	NASDAQ	MGPI	Tue, Jul 12, 2016	38.39	38.87	38.01	38.57
3413	NASDAQ	MGPI	Mon, Jul 11, 2016	38.47	39.60	38.01	38.31
3412	NASDAQ	MGPI	Fri, Jul 8, 2016	38.64	38.98	38.31	38.37
3411	NASDAQ	MGPI	Thu, Jul 7, 2016	39.69	39.99	38.38	38.45
3410	NASDAQ	MGPI	Wed, Jul 6, 2016	39.08	40.80	38.74	39.77
3409	NASDAQ	MGPI	Tue, Jul 5, 2016	37.96	39.62	37.84	39.26
3408	NASDAQ	MGPI	Fri, Jul 1, 2016	38.31	38.57	37.25	38.01
3407	NASDAQ	MGPI	Thu, Jun 30, 2016	37.83	38.87	37.65	38.23
3406	NASDAQ	MGPI	Wed, Jun 29, 2016	39.47	39.47	37.62	37.89
3405	NASDAQ	MGPI	Tue, Jun 28, 2016	37.99	39.50	37.78	38.82
3404	NASDAQ	MGPI	Mon, Jun 27, 2016	35.77	37.71	35.41	37.62
3403	NASDAQ	MGPI	Fri, Jun 24, 2016	36.75	37.92	35.63	36.49
3402	NASDAQ	MGPI	Thu, Jun 23, 2016	35.05	38.36	35.00	37.96
3401	NASDAQ	MGPI	Wed, Jun 22, 2016	34.31	34.44	33.47	33.70
3400	NASDAQ	MGPI	Tue, Jun 21, 2016	34.65	34.95	33.85	34.16
3399	NASDAQ	MGPI	Mon, Jun 20, 2016	34.09	34.88	33.04	34.49
3398	NASDAQ	MGPI	Fri, Jun 17, 2016	35.01	35.01	33.27	33.36
3397	NASDAQ	MGPI	Thu, Jun 16, 2016	34.26	35.59	34.10	35.30
3396	NASDAQ	MGPI	Wed, Jun 15, 2016	34.72	34.72	34.29	34.40
3395	NASDAQ	MGPI	Tue, Jun 14, 2016	34.22	34.71	33.92	34.48
3394	NASDAQ	MGPI	Mon, Jun 13, 2016	34.14	34.63	34.14	34.39
3393	NASDAQ	MGPI	Fri, Jun 10, 2016	34.17	34.58	33.84	34.22
3392	NASDAQ	MGPI	Thu, Jun 9, 2016	34.51	34.79	34.10	34.55
3391	NASDAQ	MGPI	Wed, Jun 8, 2016	34.52	34.78	34.24	34.56
3390	NASDAQ	MGPI	Tue, Jun 7, 2016	34.41	34.54	33.89	34.48
3389	NASDAQ	MGPI	Mon, Jun 6, 2016	33.53	34.35	33.40	34.17
3388	NASDAQ	MGPI	Fri, Jun 3, 2016	33.09	33.59	32.50	33.29
3387	NASDAQ	MGPI	Thu, Jun 2, 2016	34.01	34.37	32.94	33.19
3386	NASDAQ	MGPI	Wed, Jun 1, 2016	32.80	34.75	32.65	34.08
3385	NASDAQ	MGPI	Tue, May 31, 2016	32.89	32.96	32.43	32.72
3384	NASDAQ	MGPI	Fri, May 27, 2016	33.08	33.21	32.49	32.55
3383	NASDAQ	MGPI	Thu, May 26, 2016	31.88	33.42	31.00	33.28
3382	NASDAQ	MGPI	Wed, May 25, 2016	29.70	32.16	29.03	31.88
3381	NASDAQ	MGPI	Tue, May 24, 2016	27.30	28.44	26.79	28.22
3380	NASDAQ	MGPI	Mon, May 23, 2016	27.13	27.36	26.99	27.11
3379	NASDAQ	MGPI	Fri, May 20, 2016	26.72	27.34	26.62	26.93
3378	NASDAQ	MGPI	Thu, May 19, 2016	26.09	26.73	26.03	26.54
3377	NASDAQ	MGPI	Wed, May 18, 2016	26.09	26.73	25.69	26.27
3376	NASDAQ	MGPI	Tue, May 17, 2016	27.04	27.71	25.80	26.08
3375	NASDAQ	MGPI	Mon, May 16, 2016	27.09	27.42	27.01	27.12
3374	NASDAQ	MGPI	Fri, May 13, 2016	27.05	27.62	26.48	26.99
3373	NASDAQ	MGPI	Thu, May 12, 2016	27.80	27.90	26.85	27.19
3372	NASDAQ	MGPI	Wed, May 11, 2016	28.75	28.78	27.72	27.76
3371	NASDAQ	MGPI	Tue, May 10, 2016	28.99	29.54	28.27	28.90
3370	NASDAQ	MGPI	Mon, May 9, 2016	27.67	29.19	27.55	28.84
3369	NASDAQ	MGPI	Fri, May 6, 2016	26.26	27.62	25.83	27.59
3368	NASDAQ	MGPI	Thu, May 5, 2016	26.40	26.63	25.70	26.43
3367	NASDAQ	MGPI	Wed, May 4, 2016	26.17	26.80	24.92	26.25
3366	NASDAQ	MGPI	Tue, May 3, 2016	26.29	26.61	26.05	26.25
3365	NASDAQ	MGPI	Mon, May 2, 2016	26.62	26.79	26.03	26.53
3364	NASDAQ	MGPI	Fri, Apr 29, 2016	26.52	26.71	26.06	26.42
3363	NASDAQ	MGPI	Thu, Apr 28, 2016	26.38	26.66	25.78	26.46
3362	NASDAQ	MGPI	Wed, Apr 27, 2016	26.40	26.60	26.05	26.39
3361	NASDAQ	MGPI	Tue, Apr 26, 2016	26.18	26.45	25.62	26.38
3360	NASDAQ	MGPI	Mon, Apr 25, 2016	25.89	26.52	25.55	26.02
3359	NASDAQ	MGPI	Fri, Apr 22, 2016	25.85	26.07	25.23	26.04
3358	NASDAQ	MGPI	Thu, Apr 21, 2016	26.70	26.78	25.39	25.75
3357	NASDAQ	MGPI	Wed, Apr 20, 2016	26.41	26.80	26.41	26.80
3356	NASDAQ	MGPI	Tue, Apr 19, 2016	26.50	26.60	26.15	26.51
3355	NASDAQ	MGPI	Mon, Apr 18, 2016	25.89	26.50	25.55	26.50
3354	NASDAQ	MGPI	Fri, Apr 15, 2016	25.64	25.99	25.64	25.82
3353	NASDAQ	MGPI	Thu, Apr 14, 2016	25.31	25.79	25.31	25.72
3352	NASDAQ	MGPI	Wed, Apr 13, 2016	25.20	25.62	25.01	25.20
3351	NASDAQ	MGPI	Tue, Apr 12, 2016	25.42	25.43	24.69	25.15
3350	NASDAQ	MGPI	Mon, Apr 11, 2016	25.50	25.92	25.18	25.44
3349	NASDAQ	MGPI	Fri, Apr 8, 2016	23.99	25.35	23.75	25.29
3348	NASDAQ	MGPI	Thu, Apr 7, 2016	23.36	23.93	22.71	23.92
3347	NASDAQ	MGPI	Wed, Apr 6, 2016	23.36	23.63	22.11	23.58
3346	NASDAQ	MGPI	Tue, Apr 5, 2016	23.89	23.89	23.89	23.39
3345	NASDAQ	MGPI	Mon, Apr 4, 2016	24.41	24.41	23.72	23.89
3344	NASDAQ	MGPI	Fri, Apr 1, 2016	24.01	24.69	24.01	24.40
3343	NASDAQ	MGPI	Thu, Mar 31, 2016	24.33	24.66	23.57	24.31
3342	NASDAQ	MGPI	Wed, Mar 30, 2016	23.72	24.40	23.54	24.31
3341	NASDAQ	MGPI	Tue, Mar 29, 2016	23.36	23.70	22.32	23.41
3340	NASDAQ	MGPI	Mon, Mar 28, 2016	23.65	23.80	23.42	23.47
3339	NASDAQ	MGPI	Thu, Mar 24, 2016	23.48	23.48	23.48	23.49
3338	NASDAQ	MGPI	Wed, Mar 23, 2016	23.24	23.69	23.02	23.48
3337	NASDAQ	MGPI	Tue, Mar 22, 2016	22.63	23.54	22.56	23.39
3336	NASDAQ	MGPI	Mon, Mar 21, 2016	22.93	23.21	22.33	22.93
3335	NASDAQ	MGPI	Fri, Mar 18, 2016	24.08	24.14	23.20	23.10
3334	NASDAQ	MGPI	Thu, Mar 17, 2016	23.12	24.11	22.68	23.94
3333	NASDAQ	MGPI	Wed, Mar 16, 2016	21.85	22.50	21.44	22.45
3332	NASDAQ	MGPI	Tue, Mar 15, 2016	22.66	22.66	22.66	21.88
3331	NASDAQ	MGPI	Mon, Mar 14, 2016	22.03	22.24	21.68	22.22
3330	NASDAQ	MGPI	Fri, Mar 11, 2016	22.49	22.88	21.47	21.89
3329	NASDAQ	MGPI	Thu, Mar 10, 2016	26.25	26.25	21.79	26.45
3328	NASDAQ	MGPI	Wed, Mar 9, 2016	25.01	25.01	25.01	26.45
3327	NASDAQ	MGPI	Tue, Mar 8, 2016	24.30	25.17	24.28	24.43
3326	NASDAQ	MGPI	Mon, Mar 7, 2016	24.66	24.96	24.15	24.43
3325	NASDAQ	MGPI	Fri, Mar 4, 2016	24.69	24.69	24.69	24.72
3324	NASDAQ	MGPI	Thu, Mar 3, 2016	24.13	24.13	24.13	24.69
3323	NASDAQ	MGPI	Wed, Mar 2, 2016	23.60	24.15	23.37	23.57
3322	NASDAQ	MGPI	Tue, Mar 1, 2016	23.39	23.39	23.39	23.57
3321	NASDAQ	MGPI	Mon, Feb 29, 2016	23.76	23.76	23.38	23.39
3320	NASDAQ	MGPI	Fri, Feb 26, 2016	23.69	23.72	23.19	23.50
3319	NASDAQ	MGPI	Thu, Feb 25, 2016	23.58	23.75	23.38	23.63
3318	NASDAQ	MGPI	Wed, Feb 24, 2016	22.89	23.67	22.28	23.54
3317	NASDAQ	MGPI	Tue, Feb 23, 2016	22.16	23.25	22.06	23.19
3316	NASDAQ	MGPI	Mon, Feb 22, 2016	22.68	23.12	22.21	22.32
3315	NASDAQ	MGPI	Fri, Feb 19, 2016	23.25	23.59	22.22	22.50
3314	NASDAQ	MGPI	Thu, Feb 18, 2016	24.50	24.76	23.26	23.34
3313	NASDAQ	MGPI	Wed, Feb 17, 2016	23.78	24.44	23.60	24.41
3312	NASDAQ	MGPI	Tue, Feb 16, 2016	23.99	24.82	23.29	23.50
3311	NASDAQ	MGPI	Fri, Feb 12, 2016	22.83	24.28	22.83	23.64
3310	NASDAQ	MGPI	Thu, Feb 11, 2016	21.29	22.69	20.98	22.63
3309	NASDAQ	MGPI	Wed, Feb 10, 2016	21.71	22.04	21.60	21.62
3308	NASDAQ	MGPI	Tue, Feb 9, 2016	21.25	21.98	21.25	21.51
3307	NASDAQ	MGPI	Mon, Feb 8, 2016	21.06	21.69	20.59	21.64
3306	NASDAQ	MGPI	Fri, Feb 5, 2016	21.59	21.81	21.10	21.27
3305	NASDAQ	MGPI	Thu, Feb 4, 2016	22.62	22.79	21.19	21.71
3304	NASDAQ	MGPI	Wed, Feb 3, 2016	22.57	23.11	21.74	22.84
3303	NASDAQ	MGPI	Tue, Feb 2, 2016	22.19	22.79	22.17	22.45
3302	NASDAQ	MGPI	Mon, Feb 1, 2016	22.26	22.92	22.24	22.61
3301	NASDAQ	MGPI	Fri, Jan 29, 2016	21.59	22.43	21.59	22.38
3300	NASDAQ	MGPI	Thu, Jan 28, 2016	21.41	22.01	21.17	21.53
3299	NASDAQ	MGPI	Wed, Jan 27, 2016	21.76	21.76	21.00	21.26
3298	NASDAQ	MGPI	Tue, Jan 26, 2016	21.65	22.02	21.46	21.86
3297	NASDAQ	MGPI	Mon, Jan 25, 2016	22.08	22.25	21.45	21.57
3296	NASDAQ	MGPI	Fri, Jan 22, 2016	21.75	22.23	21.44	22.11
3295	NASDAQ	MGPI	Thu, Jan 21, 2016	21.42	21.49	21.20	21.32
3294	NASDAQ	MGPI	Wed, Jan 20, 2016	20.74	21.41	19.91	21.24
3293	NASDAQ	MGPI	Tue, Jan 19, 2016	21.63	22.00	20.83	21.24
3292	NASDAQ	MGPI	Fri, Jan 15, 2016	21.56	21.90	20.70	21.33
3291	NASDAQ	MGPI	Thu, Jan 14, 2016	21.86	22.19	21.26	22.02
3290	NASDAQ	MGPI	Wed, Jan 13, 2016	22.98	23.20	21.54	21.73
3289	NASDAQ	MGPI	Tue, Jan 12, 2016	22.79	23.15	22.60	22.76
3288	NASDAQ	MGPI	Mon, Jan 11, 2016	23.21	23.49	22.51	22.66
3287	NASDAQ	MGPI	Fri, Jan 8, 2016	23.72	23.90	22.95	23.00
3286	NASDAQ	MGPI	Thu, Jan 7, 2016	24.27	24.60	23.56	23.67
3285	NASDAQ	MGPI	Wed, Jan 6, 2016	24.29	24.87	24.12	24.73
3284	NASDAQ	MGPI	Tue, Jan 5, 2016	24.38	24.80	24.38	24.72
3283	NASDAQ	MGPI	Mon, Jan 4, 2016	25.21	25.41	24.08	24.52
3282	NASDAQ	MGPI	Thu, Dec 31, 2015	26.49	26.50	25.67	25.95
3281	NASDAQ	MGPI	Wed, Dec 30, 2015	26.83	27.02	26.08	26.39
3280	NASDAQ	MGPI	Tue, Dec 29, 2015	26.12	27.56	26.00	26.99
3279	NASDAQ	MGPI	Mon, Dec 28, 2015	26.19	26.86	24.53	25.83
3278	NASDAQ	MGPI	Thu, Dec 24, 2015	24.40	26.77	24.40	26.48
3277	NASDAQ	MGPI	Wed, Dec 23, 2015	24.25	24.38	24.03	24.24
3276	NASDAQ	MGPI	Tue, Dec 22, 2015	24.23	24.23	23.57	24.02
3275	NASDAQ	MGPI	Mon, Dec 21, 2015	23.83	24.28	23.51	24.02
3274	NASDAQ	MGPI	Fri, Dec 18, 2015	24.54	24.54	23.35	23.60
3273	NASDAQ	MGPI	Thu, Dec 17, 2015	23.49	24.63	22.95	24.54
3272	NASDAQ	MGPI	Wed, Dec 16, 2015	22.39	23.49	22.00	23.41
3271	NASDAQ	MGPI	Tue, Dec 15, 2015	21.70	22.38	21.70	22.33
3270	NASDAQ	MGPI	Mon, Dec 14, 2015	21.95	21.98	21.40	21.67
3269	NASDAQ	MGPI	Fri, Dec 11, 2015	21.73	21.90	21.43	21.86
3268	NASDAQ	MGPI	Thu, Dec 10, 2015	22.32	22.34	21.58	22.08
3267	NASDAQ	MGPI	Wed, Dec 9, 2015	22.50	22.84	22.27	22.38
3266	NASDAQ	MGPI	Tue, Dec 8, 2015	22.20	22.51	21.66	22.50
3265	NASDAQ	MGPI	Mon, Dec 7, 2015	22.56	22.72	22.25	22.42
3264	NASDAQ	MGPI	Fri, Dec 4, 2015	22.00	22.56	21.69	22.28
3263	NASDAQ	MGPI	Thu, Dec 3, 2015	21.82	22.12	21.27	21.97
3262	NASDAQ	MGPI	Wed, Dec 2, 2015	21.70	21.89	20.99	21.55
3261	NASDAQ	MGPI	Tue, Dec 1, 2015	20.88	21.77	20.88	21.43
3260	NASDAQ	MGPI	Mon, Nov 30, 2015	19.80	21.11	19.66	20.92
3259	NASDAQ	MGPI	Fri, Nov 27, 2015	19.45	19.77	19.26	19.61
3258	NASDAQ	MGPI	Wed, Nov 25, 2015	18.86	19.65	18.79	19.36
3257	NASDAQ	MGPI	Tue, Nov 24, 2015	18.50	18.88	18.42	18.68
3256	NASDAQ	MGPI	Mon, Nov 23, 2015	18.83	18.94	18.52	18.64
3255	NASDAQ	MGPI	Fri, Nov 20, 2015	18.72	18.97	18.63	18.75
3254	NASDAQ	MGPI	Thu, Nov 19, 2015	18.60	18.74	18.38	18.60
3253	NASDAQ	MGPI	Wed, Nov 18, 2015	18.32	18.68	18.06	18.64
3252	NASDAQ	MGPI	Tue, Nov 17, 2015	18.22	18.50	18.14	18.34
3251	NASDAQ	MGPI	Mon, Nov 16, 2015	18.03	18.34	18.03	18.27
3250	NASDAQ	MGPI	Fri, Nov 13, 2015	17.99	18.53	17.55	18.07
3249	NASDAQ	MGPI	Thu, Nov 12, 2015	18.30	18.52	17.97	18.13
3248	NASDAQ	MGPI	Wed, Nov 11, 2015	18.81	18.81	18.30	18.31
3247	NASDAQ	MGPI	Tue, Nov 10, 2015	18.34	18.98	18.34	18.64
3246	NASDAQ	MGPI	Mon, Nov 9, 2015	18.41	18.52	17.90	18.47
3245	NASDAQ	MGPI	Fri, Nov 6, 2015	17.88	18.65	17.49	18.55
3244	NASDAQ	MGPI	Thu, Nov 5, 2015	18.03	18.26	17.11	17.96
3243	NASDAQ	MGPI	Wed, Nov 4, 2015	17.76	18.34	17.76	18.31
3242	NASDAQ	MGPI	Tue, Nov 3, 2015	17.59	17.84	17.41	17.79
3241	NASDAQ	MGPI	Mon, Nov 2, 2015	17.40	17.77	17.35	17.54
3240	NASDAQ	MGPI	Fri, Oct 30, 2015	17.26	17.38	17.19	17.33
3239	NASDAQ	MGPI	Thu, Oct 29, 2015	17.42	17.42	17.09	17.32
3238	NASDAQ	MGPI	Wed, Oct 28, 2015	16.69	17.48	16.65	17.40
3237	NASDAQ	MGPI	Tue, Oct 27, 2015	17.00	17.00	16.52	16.70
3236	NASDAQ	MGPI	Mon, Oct 26, 2015	17.09	17.95	16.81	16.92
3235	NASDAQ	MGPI	Fri, Oct 23, 2015	17.18	17.74	16.76	17.09
3234	NASDAQ	MGPI	Thu, Oct 22, 2015	17.14	17.39	16.73	17.10
3233	NASDAQ	MGPI	Wed, Oct 21, 2015	17.10	17.58	16.98	17.00
3232	NASDAQ	MGPI	Tue, Oct 20, 2015	16.73	17.10	16.67	17.00
3231	NASDAQ	MGPI	Mon, Oct 19, 2015	16.66	17.08	16.64	16.82
3230	NASDAQ	MGPI	Fri, Oct 16, 2015	16.50	16.84	16.30	16.70
3229	NASDAQ	MGPI	Thu, Oct 15, 2015	16.57	17.01	16.18	16.49
3228	NASDAQ	MGPI	Wed, Oct 14, 2015	16.52	16.76	16.32	16.46
3227	NASDAQ	MGPI	Tue, Oct 13, 2015	16.83	17.25	16.46	16.52
3226	NASDAQ	MGPI	Mon, Oct 12, 2015	17.13	17.38	16.80	16.89
3225	NASDAQ	MGPI	Fri, Oct 9, 2015	17.03	17.55	17.03	17.09
3224	NASDAQ	MGPI	Thu, Oct 8, 2015	17.04	17.11	16.78	16.99
3223	NASDAQ	MGPI	Wed, Oct 7, 2015	16.64	17.13	16.39	17.03
3222	NASDAQ	MGPI	Tue, Oct 6, 2015	16.87	16.97	16.32	16.67
3221	NASDAQ	MGPI	Mon, Oct 5, 2015	16.15	16.99	16.15	16.92
3220	NASDAQ	MGPI	Fri, Oct 2, 2015	16.01	16.13	15.70	16.08
3219	NASDAQ	MGPI	Thu, Oct 1, 2015	15.94	16.18	15.56	16.14
3218	NASDAQ	MGPI	Wed, Sep 30, 2015	15.93	16.02	15.79	16.01
3217	NASDAQ	MGPI	Tue, Sep 29, 2015	15.79	16.05	15.66	15.77
3216	NASDAQ	MGPI	Mon, Sep 28, 2015	15.64	15.92	15.50	15.81
3215	NASDAQ	MGPI	Fri, Sep 25, 2015	16.10	16.10	15.50	15.75
3214	NASDAQ	MGPI	Thu, Sep 24, 2015	15.23	16.05	15.14	15.80
3213	NASDAQ	MGPI	Wed, Sep 23, 2015	15.17	15.34	15.00	15.23
3212	NASDAQ	MGPI	Tue, Sep 22, 2015	15.01	15.55	15.00	15.14
3211	NASDAQ	MGPI	Mon, Sep 21, 2015	15.63	15.97	15.07	15.22
3210	NASDAQ	MGPI	Fri, Sep 18, 2015	16.28	16.47	15.17	15.34
3209	NASDAQ	MGPI	Thu, Sep 17, 2015	16.10	16.50	16.09	16.48
3208	NASDAQ	MGPI	Wed, Sep 16, 2015	15.96	16.13	15.90	16.04
3207	NASDAQ	MGPI	Tue, Sep 15, 2015	15.88	16.03	15.70	15.86
3206	NASDAQ	MGPI	Mon, Sep 14, 2015	15.70	15.92	15.65	15.80
3205	NASDAQ	MGPI	Fri, Sep 11, 2015	15.69	15.98	15.57	15.73
3204	NASDAQ	MGPI	Thu, Sep 10, 2015	15.56	15.88	15.38	15.81
3203	NASDAQ	MGPI	Wed, Sep 9, 2015	16.02	16.02	15.42	15.53
3202	NASDAQ	MGPI	Tue, Sep 8, 2015	15.19	16.03	15.11	15.88
3201	NASDAQ	MGPI	Fri, Sep 4, 2015	14.64	15.06	14.50	14.94
3200	NASDAQ	MGPI	Thu, Sep 3, 2015	15.39	15.39	14.77	14.83
3199	NASDAQ	MGPI	Wed, Sep 2, 2015	15.25	15.32	14.67	15.25
3198	NASDAQ	MGPI	Tue, Sep 1, 2015	15.75	15.88	15.00	15.10
3197	NASDAQ	MGPI	Mon, Aug 31, 2015	15.98	16.06	15.68	15.94
3196	NASDAQ	MGPI	Fri, Aug 28, 2015	15.56	16.01	15.48	15.99
3195	NASDAQ	MGPI	Thu, Aug 27, 2015	15.32	16.00	14.95	15.70
3194	NASDAQ	MGPI	Wed, Aug 26, 2015	15.05	15.10	14.49	15.10
3193	NASDAQ	MGPI	Tue, Aug 25, 2015	15.22	15.25	14.77	14.83
3192	NASDAQ	MGPI	Mon, Aug 24, 2015	13.51	14.95	13.51	14.75
3191	NASDAQ	MGPI	Fri, Aug 21, 2015	13.93	14.34	13.75	14.10
3190	NASDAQ	MGPI	Thu, Aug 20, 2015	14.87	14.97	14.20	14.21
3189	NASDAQ	MGPI	Wed, Aug 19, 2015	15.34	15.40	14.69	14.94
3188	NASDAQ	MGPI	Tue, Aug 18, 2015	15.96	16.20	15.41	15.44
3187	NASDAQ	MGPI	Mon, Aug 17, 2015	15.98	16.22	15.70	16.01
3186	NASDAQ	MGPI	Fri, Aug 14, 2015	16.26	16.40	15.83	15.96
3185	NASDAQ	MGPI	Thu, Aug 13, 2015	15.73	16.89	15.73	16.23
3184	NASDAQ	MGPI	Wed, Aug 12, 2015	15.68	15.98	14.98	15.42
3183	NASDAQ	MGPI	Tue, Aug 11, 2015	16.18	16.20	15.44	15.70
3182	NASDAQ	MGPI	Mon, Aug 10, 2015	15.99	16.54	15.51	15.83
3181	NASDAQ	MGPI	Fri, Aug 7, 2015	16.07	16.07	15.11	15.60
3180	NASDAQ	MGPI	Thu, Aug 6, 2015	15.38	16.21	14.69	15.91
3179	NASDAQ	MGPI	Wed, Aug 5, 2015	14.58	14.89	13.82	14.13
3178	NASDAQ	MGPI	Tue, Aug 4, 2015	14.43	15.00	14.31	14.45
3177	NASDAQ	MGPI	Mon, Aug 3, 2015	14.81	14.99	14.27	14.38
3176	NASDAQ	MGPI	Fri, Jul 31, 2015	13.33	14.80	13.33	14.77
3175	NASDAQ	MGPI	Thu, Jul 30, 2015	14.54	14.54	12.85	14.03
3174	NASDAQ	MGPI	Wed, Jul 29, 2015	15.26	15.60	14.49	14.54
3173	NASDAQ	MGPI	Tue, Jul 28, 2015	15.19	15.51	14.86	15.29
3172	NASDAQ	MGPI	Mon, Jul 27, 2015	15.64	16.03	15.13	15.20
3171	NASDAQ	MGPI	Fri, Jul 24, 2015	16.49	16.49	15.70	15.89
3170	NASDAQ	MGPI	Thu, Jul 23, 2015	16.28	16.53	15.93	16.49
3169	NASDAQ	MGPI	Wed, Jul 22, 2015	15.93	16.40	15.93	16.22
3168	NASDAQ	MGPI	Tue, Jul 21, 2015	16.21	16.21	15.87	16.06
3167	NASDAQ	MGPI	Mon, Jul 20, 2015	16.72	16.72	16.12	16.19
3166	NASDAQ	MGPI	Fri, Jul 17, 2015	17.00	17.23	16.81	16.84
3165	NASDAQ	MGPI	Thu, Jul 16, 2015	16.90	17.31	16.83	16.98
3164	NASDAQ	MGPI	Wed, Jul 15, 2015	16.70	16.94	16.62	16.75
3163	NASDAQ	MGPI	Tue, Jul 14, 2015	16.49	16.83	16.40	16.73
3162	NASDAQ	MGPI	Mon, Jul 13, 2015	16.76	16.85	16.47	16.48
3161	NASDAQ	MGPI	Fri, Jul 10, 2015	16.17	16.75	16.00	16.71
3160	NASDAQ	MGPI	Thu, Jul 9, 2015	16.16	16.41	15.85	16.05
3159	NASDAQ	MGPI	Wed, Jul 8, 2015	16.47	17.00	15.81	16.06
3158	NASDAQ	MGPI	Tue, Jul 7, 2015	16.75	16.76	15.99	16.57
3157	NASDAQ	MGPI	Mon, Jul 6, 2015	16.66	16.95	16.53	16.75
3156	NASDAQ	MGPI	Thu, Jul 2, 2015	16.85	16.97	16.36	16.66
3155	NASDAQ	MGPI	Wed, Jul 1, 2015	16.98	16.98	16.66	16.85
3154	NASDAQ	MGPI	Tue, Jun 30, 2015	16.64	17.07	16.60	16.82
3153	NASDAQ	MGPI	Mon, Jun 29, 2015	15.69	16.83	15.69	16.46
3152	NASDAQ	MGPI	Fri, Jun 26, 2015	16.11	16.34	15.50	15.68
3151	NASDAQ	MGPI	Thu, Jun 25, 2015	16.54	16.72	15.67	16.15
3150	NASDAQ	MGPI	Wed, Jun 24, 2015	16.72	17.23	16.61	16.61
3149	NASDAQ	MGPI	Tue, Jun 23, 2015	17.01	17.01	16.65	16.73
3148	NASDAQ	MGPI	Mon, Jun 22, 2015	17.65	17.70	16.90	16.97
3147	NASDAQ	MGPI	Fri, Jun 19, 2015	17.14	17.65	17.01	17.45
3146	NASDAQ	MGPI	Thu, Jun 18, 2015	17.13	17.30	16.77	17.04
3145	NASDAQ	MGPI	Wed, Jun 17, 2015	17.84	17.92	16.94	17.02
3144	NASDAQ	MGPI	Tue, Jun 16, 2015	17.02	17.96	16.95	17.74
3143	NASDAQ	MGPI	Mon, Jun 15, 2015	17.27	17.38	16.77	17.11
3142	NASDAQ	MGPI	Fri, Jun 12, 2015	17.53	17.53	17.31	17.42
3141	NASDAQ	MGPI	Thu, Jun 11, 2015	17.64	17.74	17.33	17.45
3140	NASDAQ	MGPI	Wed, Jun 10, 2015	17.66	17.86	17.21	17.55
3139	NASDAQ	MGPI	Tue, Jun 9, 2015	16.97	17.63	16.97	17.41
3138	NASDAQ	MGPI	Mon, Jun 8, 2015	17.44	17.97	16.90	17.20
3137	NASDAQ	MGPI	Fri, Jun 5, 2015	17.33	17.36	16.70	17.24
3136	NASDAQ	MGPI	Thu, Jun 4, 2015	17.66	17.78	16.91	17.43
3135	NASDAQ	MGPI	Wed, Jun 3, 2015	17.55	18.14	17.49	17.64
3134	NASDAQ	MGPI	Tue, Jun 2, 2015	18.15	18.88	17.38	17.55
3133	NASDAQ	MGPI	Mon, Jun 1, 2015	17.60	18.26	17.03	17.95
3132	NASDAQ	MGPI	Fri, May 29, 2015	17.63	17.86	17.41	17.64
3131	NASDAQ	MGPI	Thu, May 28, 2015	17.42	18.20	17.42	17.61
3130	NASDAQ	MGPI	Wed, May 27, 2015	18.74	18.81	17.10	17.75
3129	NASDAQ	MGPI	Tue, May 26, 2015	18.46	19.22	18.36	18.67
3128	NASDAQ	MGPI	Fri, May 22, 2015	18.09	18.25	17.62	18.24
3127	NASDAQ	MGPI	Thu, May 21, 2015	17.55	18.00	17.42	17.99
3126	NASDAQ	MGPI	Wed, May 20, 2015	16.77	17.68	16.74	17.58
3125	NASDAQ	MGPI	Tue, May 19, 2015	16.49	16.82	16.45	16.69
3124	NASDAQ	MGPI	Mon, May 18, 2015	16.35	16.73	16.35	16.62
3123	NASDAQ	MGPI	Fri, May 15, 2015	16.50	16.50	16.25	16.43
3122	NASDAQ	MGPI	Thu, May 14, 2015	16.15	16.62	16.03	16.45
3121	NASDAQ	MGPI	Wed, May 13, 2015	16.00	16.39	15.69	15.95
3120	NASDAQ	MGPI	Tue, May 12, 2015	15.61	16.00	15.29	15.99
3119	NASDAQ	MGPI	Mon, May 11, 2015	14.97	16.00	14.90	15.69
3118	NASDAQ	MGPI	Fri, May 8, 2015	15.17	15.25	14.64	14.98
3117	NASDAQ	MGPI	Thu, May 7, 2015	14.75	15.86	14.12	15.01
3116	NASDAQ	MGPI	Wed, May 6, 2015	14.26	14.86	14.14	14.62
3115	NASDAQ	MGPI	Tue, May 5, 2015	14.87	14.99	14.19	14.25
3114	NASDAQ	MGPI	Mon, May 4, 2015	14.80	15.00	14.69	14.83
3113	NASDAQ	MGPI	Fri, May 1, 2015	14.18	14.80	14.14	14.80
3112	NASDAQ	MGPI	Thu, Apr 30, 2015	14.20	14.27	13.75	14.04
3111	NASDAQ	MGPI	Wed, Apr 29, 2015	14.25	14.42	13.78	14.17
3110	NASDAQ	MGPI	Tue, Apr 28, 2015	14.28	14.29	13.83	14.27
3109	NASDAQ	MGPI	Mon, Apr 27, 2015	14.68	14.68	13.89	14.01
3108	NASDAQ	MGPI	Fri, Apr 24, 2015	14.49	14.58	14.10	14.55
3107	NASDAQ	MGPI	Thu, Apr 23, 2015	14.50	14.95	14.32	14.56
3106	NASDAQ	MGPI	Wed, Apr 22, 2015	14.20	14.82	14.19	14.45
3105	NASDAQ	MGPI	Tue, Apr 21, 2015	14.95	15.06	14.19	14.29
3104	NASDAQ	MGPI	Mon, Apr 20, 2015	15.05	15.15	14.91	14.93
3103	NASDAQ	MGPI	Fri, Apr 17, 2015	15.14	15.40	14.96	15.07
3102	NASDAQ	MGPI	Thu, Apr 16, 2015	15.25	15.38	15.13	15.29
3101	NASDAQ	MGPI	Wed, Apr 15, 2015	15.45	15.50	15.22	15.40
3100	NASDAQ	MGPI	Tue, Apr 14, 2015	15.20	15.40	14.72	15.28
3099	NASDAQ	MGPI	Mon, Apr 13, 2015	14.72	15.33	14.38	15.33
3098	NASDAQ	MGPI	Fri, Apr 10, 2015	14.22	14.80	14.22	14.64
3097	NASDAQ	MGPI	Thu, Apr 9, 2015	13.39	14.20	13.39	14.13
3096	NASDAQ	MGPI	Wed, Apr 8, 2015	13.07	13.53	12.91	13.32
3095	NASDAQ	MGPI	Tue, Apr 7, 2015	12.32	13.26	12.32	13.15
3094	NASDAQ	MGPI	Mon, Apr 6, 2015	13.25	13.63	12.36	12.36
3093	NASDAQ	MGPI	Thu, Apr 2, 2015	13.65	13.73	13.00	13.25
3092	NASDAQ	MGPI	Wed, Apr 1, 2015	13.45	13.80	13.40	13.76
3091	NASDAQ	MGPI	Tue, Mar 31, 2015	14.21	14.51	13.44	13.46
3090	NASDAQ	MGPI	Mon, Mar 30, 2015	14.40	14.78	14.36	14.36
3089	NASDAQ	MGPI	Fri, Mar 27, 2015	14.47	14.70	14.21	14.33
3088	NASDAQ	MGPI	Thu, Mar 26, 2015	14.70	14.93	14.25	14.37
3087	NASDAQ	MGPI	Wed, Mar 25, 2015	15.10	15.10	14.65	14.73
3086	NASDAQ	MGPI	Tue, Mar 24, 2015	15.08	15.42	15.06	15.19
3085	NASDAQ	MGPI	Mon, Mar 23, 2015	15.41	15.75	15.00	15.24
3084	NASDAQ	MGPI	Fri, Mar 20, 2015	15.25	15.50	15.01	15.49
3083	NASDAQ	MGPI	Thu, Mar 19, 2015	15.05	15.49	15.05	15.24
3082	NASDAQ	MGPI	Wed, Mar 18, 2015	15.60	15.60	15.29	15.32
3081	NASDAQ	MGPI	Tue, Mar 17, 2015	15.31	15.56	15.17	15.27
3080	NASDAQ	MGPI	Mon, Mar 16, 2015	15.56	15.56	15.25	15.27
3079	NASDAQ	MGPI	Fri, Mar 13, 2015	15.18	15.51	14.87	15.45
3078	NASDAQ	MGPI	Thu, Mar 12, 2015	15.13	15.38	14.89	15.23
3077	NASDAQ	MGPI	Wed, Mar 11, 2015	15.60	15.64	14.95	15.39
3076	NASDAQ	MGPI	Tue, Mar 10, 2015	15.20	15.82	14.91	15.53
3075	NASDAQ	MGPI	Mon, Mar 9, 2015	15.19	15.37	15.00	15.35
3074	NASDAQ	MGPI	Fri, Mar 6, 2015	15.36	15.41	14.72	15.20
3073	NASDAQ	MGPI	Thu, Mar 5, 2015	15.36	15.75	14.22	15.47
3072	NASDAQ	MGPI	Wed, Mar 4, 2015	15.26	15.62	15.08	15.32
3071	NASDAQ	MGPI	Tue, Mar 3, 2015	15.60	15.63	15.31	15.40
3070	NASDAQ	MGPI	Mon, Mar 2, 2015	15.64	15.73	15.22	15.56
3069	NASDAQ	MGPI	Fri, Feb 27, 2015	15.20	15.62	15.05	15.59
3068	NASDAQ	MGPI	Thu, Feb 26, 2015	14.78	15.37	14.78	15.25
3067	NASDAQ	MGPI	Wed, Feb 25, 2015	14.40	15.14	14.25	14.85
3066	NASDAQ	MGPI	Tue, Feb 24, 2015	15.18	15.32	14.22	14.35
3065	NASDAQ	MGPI	Mon, Feb 23, 2015	14.50	15.18	14.22	15.18
3064	NASDAQ	MGPI	Fri, Feb 20, 2015	14.61	14.59	13.58	14.47
3063	NASDAQ	MGPI	Thu, Feb 19, 2015	13.17	14.78	13.09	14.60
3062	NASDAQ	MGPI	Wed, Feb 18, 2015	13.40	13.50	13.06	13.18
3061	NASDAQ	MGPI	Tue, Feb 17, 2015	13.84	14.11	13.30	13.48
3060	NASDAQ	MGPI	Fri, Feb 13, 2015	14.39	14.43	13.75	14.00
3059	NASDAQ	MGPI	Thu, Feb 12, 2015	13.91	14.40	13.90	14.39
3058	NASDAQ	MGPI	Wed, Feb 11, 2015	14.18	14.18	13.06	13.88
3057	NASDAQ	MGPI	Tue, Feb 10, 2015	13.18	14.57	13.06	14.29
3056	NASDAQ	MGPI	Mon, Feb 9, 2015	14.80	14.83	13.10	13.29
3055	NASDAQ	MGPI	Fri, Feb 6, 2015	15.32	15.45	14.86	14.91
3054	NASDAQ	MGPI	Thu, Feb 5, 2015	15.79	15.96	15.27	15.47
3053	NASDAQ	MGPI	Wed, Feb 4, 2015	15.61	15.84	15.11	15.69
3052	NASDAQ	MGPI	Tue, Feb 3, 2015	15.77	15.98	15.21	15.61
3051	NASDAQ	MGPI	Mon, Feb 2, 2015	15.90	16.09	15.71	15.77
3050	NASDAQ	MGPI	Fri, Jan 30, 2015	15.96	16.13	15.85	15.86
3049	NASDAQ	MGPI	Thu, Jan 29, 2015	15.86	16.44	15.70	16.08
3048	NASDAQ	MGPI	Wed, Jan 28, 2015	15.99	16.16	15.70	15.89
3047	NASDAQ	MGPI	Tue, Jan 27, 2015	15.85	16.17	15.80	16.06
3046	NASDAQ	MGPI	Mon, Jan 26, 2015	15.50	15.97	15.50	15.89
3045	NASDAQ	MGPI	Fri, Jan 23, 2015	16.10	16.30	15.61	15.76
3044	NASDAQ	MGPI	Thu, Jan 22, 2015	16.29	16.29	15.80	16.10
3043	NASDAQ	MGPI	Wed, Jan 21, 2015	15.76	16.35	15.33	16.17
3042	NASDAQ	MGPI	Tue, Jan 20, 2015	15.89	16.15	15.45	15.73
3041	NASDAQ	MGPI	Fri, Jan 16, 2015	15.55	16.25	15.13	16.06
3040	NASDAQ	MGPI	Thu, Jan 15, 2015	16.30	16.36	15.50	15.50
3039	NASDAQ	MGPI	Wed, Jan 14, 2015	15.50	16.60	15.48	16.22
3038	NASDAQ	MGPI	Tue, Jan 13, 2015	16.00	16.40	15.45	15.65
3037	NASDAQ	MGPI	Mon, Jan 12, 2015	15.47	16.00	14.94	15.92
3036	NASDAQ	MGPI	Fri, Jan 9, 2015	15.09	15.50	14.84	15.39
3035	NASDAQ	MGPI	Thu, Jan 8, 2015	15.45	15.79	15.00	15.03
3034	NASDAQ	MGPI	Wed, Jan 7, 2015	14.78	15.46	14.54	15.29
3033	NASDAQ	MGPI	Tue, Jan 6, 2015	15.25	15.25	14.48	14.78
3032	NASDAQ	MGPI	Mon, Jan 5, 2015	14.79	15.27	14.47	15.25
3031	NASDAQ	MGPI	Fri, Jan 2, 2015	15.97	16.71	14.26	15.18
3030	NASDAQ	MGPI	Wed, Dec 31, 2014	16.08	16.11	15.60	15.86
3029	NASDAQ	MGPI	Tue, Dec 30, 2014	16.10	16.39	15.66	16.01
3028	NASDAQ	MGPI	Mon, Dec 29, 2014	16.72	17.04	16.11	16.15
3027	NASDAQ	MGPI	Fri, Dec 26, 2014	16.50	17.00	16.32	16.72
3026	NASDAQ	MGPI	Wed, Dec 24, 2014	16.42	16.63	16.39	16.53
3025	NASDAQ	MGPI	Tue, Dec 23, 2014	16.57	16.77	16.07	16.25
3024	NASDAQ	MGPI	Mon, Dec 22, 2014	15.70	16.83	15.66	16.50
3023	NASDAQ	MGPI	Fri, Dec 19, 2014	15.95	16.39	15.40	15.40
3022	NASDAQ	MGPI	Thu, Dec 18, 2014	15.87	15.93	15.43	15.76
3021	NASDAQ	MGPI	Wed, Dec 17, 2014	15.60	15.94	15.48	15.80
3020	NASDAQ	MGPI	Tue, Dec 16, 2014	15.95	15.95	15.35	15.58
3019	NASDAQ	MGPI	Mon, Dec 15, 2014	15.75	16.03	15.50	15.72
3018	NASDAQ	MGPI	Fri, Dec 12, 2014	16.16	16.33	15.76	15.78
3017	NASDAQ	MGPI	Thu, Dec 11, 2014	15.76	16.40	15.66	16.40
3016	NASDAQ	MGPI	Wed, Dec 10, 2014	15.84	16.02	15.73	15.78
3015	NASDAQ	MGPI	Tue, Dec 9, 2014	15.57	16.07	15.47	15.80
3014	NASDAQ	MGPI	Mon, Dec 8, 2014	15.95	15.95	15.59	15.73
3013	NASDAQ	MGPI	Fri, Dec 5, 2014	15.09	15.92	15.06	15.87
3012	NASDAQ	MGPI	Thu, Dec 4, 2014	15.25	15.76	15.03	15.14
3011	NASDAQ	MGPI	Wed, Dec 3, 2014	15.08	15.25	14.51	15.16
3010	NASDAQ	MGPI	Tue, Dec 2, 2014	14.70	15.34	14.28	15.07
3009	NASDAQ	MGPI	Mon, Dec 1, 2014	15.06	15.11	13.96	14.72
3008	NASDAQ	MGPI	Fri, Nov 28, 2014	14.87	15.43	14.71	14.88
3007	NASDAQ	MGPI	Wed, Nov 26, 2014	13.78	14.72	13.78	14.55
3006	NASDAQ	MGPI	Tue, Nov 25, 2014	13.83	13.90	13.52	13.80
3005	NASDAQ	MGPI	Mon, Nov 24, 2014	13.20	13.74	13.09	13.73
3004	NASDAQ	MGPI	Fri, Nov 21, 2014	12.89	13.32	12.67	13.05
3003	NASDAQ	MGPI	Thu, Nov 20, 2014	12.15	12.90	12.15	12.90
3002	NASDAQ	MGPI	Wed, Nov 19, 2014	12.33	12.39	12.07	12.11
3001	NASDAQ	MGPI	Tue, Nov 18, 2014	12.30	12.45	12.16	12.29
3000	NASDAQ	MGPI	Mon, Nov 17, 2014	12.48	12.49	12.17	12.30
2999	NASDAQ	MGPI	Fri, Nov 14, 2014	12.32	12.56	12.07	12.16
2998	NASDAQ	MGPI	Thu, Nov 13, 2014	12.67	12.89	12.29	12.59
2997	NASDAQ	MGPI	Wed, Nov 12, 2014	12.85	13.00	12.70	13.00
2996	NASDAQ	MGPI	Tue, Nov 11, 2014	12.64	12.88	12.64	12.80
2995	NASDAQ	MGPI	Mon, Nov 10, 2014	12.96	12.97	12.62	12.67
2994	NASDAQ	MGPI	Fri, Nov 7, 2014	12.92	13.18	12.82	12.89
2993	NASDAQ	MGPI	Thu, Nov 6, 2014	12.97	13.11	12.82	13.00
2992	NASDAQ	MGPI	Wed, Nov 5, 2014	12.73	13.14	12.44	12.93
2991	NASDAQ	MGPI	Tue, Nov 4, 2014	12.50	12.78	12.26	12.76
2990	NASDAQ	MGPI	Mon, Nov 3, 2014	12.54	12.67	12.25	12.57
2989	NASDAQ	MGPI	Fri, Oct 31, 2014	12.51	12.79	12.12	12.35
2988	NASDAQ	MGPI	Thu, Oct 30, 2014	12.32	12.67	11.97	12.45
2987	NASDAQ	MGPI	Wed, Oct 29, 2014	12.31	12.68	11.52	12.14
2986	NASDAQ	MGPI	Tue, Oct 28, 2014	12.36	12.47	12.20	12.26
2985	NASDAQ	MGPI	Mon, Oct 27, 2014	12.56	12.74	12.41	12.41
2984	NASDAQ	MGPI	Fri, Oct 24, 2014	12.62	12.79	12.37	12.72
2983	NASDAQ	MGPI	Thu, Oct 23, 2014	12.60	12.60	12.28	12.56
2982	NASDAQ	MGPI	Wed, Oct 22, 2014	12.20	12.68	12.20	12.49
2981	NASDAQ	MGPI	Tue, Oct 21, 2014	11.96	12.46	11.80	12.24
2980	NASDAQ	MGPI	Mon, Oct 20, 2014	11.47	12.18	11.16	12.00
2979	NASDAQ	MGPI	Fri, Oct 17, 2014	12.33	12.60	12.21	12.31
2978	NASDAQ	MGPI	Thu, Oct 16, 2014	12.05	12.63	11.98	12.29
2977	NASDAQ	MGPI	Wed, Oct 15, 2014	12.47	12.69	11.88	12.25
2976	NASDAQ	MGPI	Tue, Oct 14, 2014	12.23	12.71	12.02	12.49
2975	NASDAQ	MGPI	Mon, Oct 13, 2014	12.82	12.82	12.08	12.23
2974	NASDAQ	MGPI	Fri, Oct 10, 2014	12.55	12.85	12.21	12.71
2973	NASDAQ	MGPI	Thu, Oct 9, 2014	12.57	12.96	12.13	12.63
2972	NASDAQ	MGPI	Wed, Oct 8, 2014	12.50	12.83	11.81	12.57
2971	NASDAQ	MGPI	Tue, Oct 7, 2014	12.63	13.03	12.40	12.46
2970	NASDAQ	MGPI	Mon, Oct 6, 2014	12.73	12.86	11.72	12.60
2969	NASDAQ	MGPI	Fri, Oct 3, 2014	12.99	13.12	12.55	12.87
2968	NASDAQ	MGPI	Thu, Oct 2, 2014	13.05	13.18	12.44	12.87
2967	NASDAQ	MGPI	Wed, Oct 1, 2014	13.31	13.36	12.89	13.16
2966	NASDAQ	MGPI	Tue, Sep 30, 2014	13.50	13.64	12.86	13.07
2965	NASDAQ	MGPI	Mon, Sep 29, 2014	13.00	13.46	12.82	13.45
2964	NASDAQ	MGPI	Fri, Sep 26, 2014	12.80	13.03	12.74	13.03
2963	NASDAQ	MGPI	Thu, Sep 25, 2014	12.66	12.76	12.52	12.74
2962	NASDAQ	MGPI	Wed, Sep 24, 2014	12.59	12.77	12.47	12.61
2961	NASDAQ	MGPI	Tue, Sep 23, 2014	12.40	12.76	12.20	12.64
2960	NASDAQ	MGPI	Mon, Sep 22, 2014	12.52	12.64	11.98	12.46
2959	NASDAQ	MGPI	Fri, Sep 19, 2014	10.75	12.49	10.54	12.46
2958	NASDAQ	MGPI	Thu, Sep 18, 2014	10.87	10.96	10.62	10.80
2957	NASDAQ	MGPI	Wed, Sep 17, 2014	10.75	11.00	10.64	10.86
2956	NASDAQ	MGPI	Tue, Sep 16, 2014	10.30	10.79	10.29	10.57
2955	NASDAQ	MGPI	Mon, Sep 15, 2014	12.41	12.66	10.32	10.42
2954	NASDAQ	MGPI	Fri, Sep 12, 2014	12.71	12.79	12.20	12.29
2953	NASDAQ	MGPI	Thu, Sep 11, 2014	12.59	12.79	12.44	12.55
2952	NASDAQ	MGPI	Wed, Sep 10, 2014	12.26	12.66	12.12	12.61
2951	NASDAQ	MGPI	Tue, Sep 9, 2014	12.07	12.36	12.04	12.23
2950	NASDAQ	MGPI	Mon, Sep 8, 2014	12.55	12.62	12.01	12.18
2949	NASDAQ	MGPI	Fri, Sep 5, 2014	12.65	12.80	12.32	12.62
2948	NASDAQ	MGPI	Thu, Sep 4, 2014	12.73	12.95	12.52	12.63
2947	NASDAQ	MGPI	Wed, Sep 3, 2014	12.86	13.20	12.59	12.67
2946	NASDAQ	MGPI	Tue, Sep 2, 2014	12.09	13.12	11.93	12.86
2945	NASDAQ	MGPI	Fri, Aug 29, 2014	11.90	12.00	11.63	11.92
2944	NASDAQ	MGPI	Thu, Aug 28, 2014	11.86	11.99	11.58	11.85
2943	NASDAQ	MGPI	Wed, Aug 27, 2014	11.72	11.94	11.53	11.82
2942	NASDAQ	MGPI	Tue, Aug 26, 2014	11.59	11.91	11.52	11.72
2941	NASDAQ	MGPI	Mon, Aug 25, 2014	11.85	11.96	11.51	11.70
2940	NASDAQ	MGPI	Fri, Aug 22, 2014	11.62	11.87	11.53	11.79
2939	NASDAQ	MGPI	Thu, Aug 21, 2014	12.05	12.05	11.51	11.58
2938	NASDAQ	MGPI	Wed, Aug 20, 2014	11.55	12.19	11.55	11.96
2937	NASDAQ	MGPI	Tue, Aug 19, 2014	10.96	11.93	10.95	11.72
2936	NASDAQ	MGPI	Mon, Aug 18, 2014	9.99	11.50	9.85	11.07
2935	NASDAQ	MGPI	Fri, Aug 15, 2014	9.50	9.84	9.42	9.79
2934	NASDAQ	MGPI	Thu, Aug 14, 2014	9.71	9.80	9.31	9.40
2933	NASDAQ	MGPI	Wed, Aug 13, 2014	9.57	9.77	9.12	9.71
2932	NASDAQ	MGPI	Tue, Aug 12, 2014	9.30	9.72	8.99	9.66
2931	NASDAQ	MGPI	Mon, Aug 11, 2014	8.87	10.20	8.85	9.30
2930	NASDAQ	MGPI	Fri, Aug 8, 2014	8.29	8.85	8.28	8.80
2929	NASDAQ	MGPI	Thu, Aug 7, 2014	8.15	8.20	7.95	8.16
2928	NASDAQ	MGPI	Wed, Aug 6, 2014	7.82	8.15	7.82	8.10
2927	NASDAQ	MGPI	Tue, Aug 5, 2014	7.98	8.23	7.79	7.92
2926	NASDAQ	MGPI	Mon, Aug 4, 2014	7.94	8.27	7.90	7.94
2925	NASDAQ	MGPI	Fri, Aug 1, 2014	8.02	8.17	7.78	8.06
2924	NASDAQ	MGPI	Thu, Jul 31, 2014	8.26	8.29	8.00	8.05
2923	NASDAQ	MGPI	Wed, Jul 30, 2014	8.29	8.32	8.02	8.29
2922	NASDAQ	MGPI	Tue, Jul 29, 2014	8.05	8.38	8.05	8.20
2921	NASDAQ	MGPI	Mon, Jul 28, 2014	7.86	8.09	7.83	8.03
2920	NASDAQ	MGPI	Fri, Jul 25, 2014	7.70	8.05	7.66	7.83
2919	NASDAQ	MGPI	Thu, Jul 24, 2014	7.67	7.76	7.59	7.66
2918	NASDAQ	MGPI	Wed, Jul 23, 2014	7.76	7.76	7.60	7.73
2917	NASDAQ	MGPI	Tue, Jul 22, 2014	7.61	7.88	7.61	7.76
2916	NASDAQ	MGPI	Mon, Jul 21, 2014	7.50	7.70	7.32	7.59
2915	NASDAQ	MGPI	Fri, Jul 18, 2014	7.52	7.69	7.52	7.63
2914	NASDAQ	MGPI	Thu, Jul 17, 2014	7.73	7.75	7.53	7.57
2913	NASDAQ	MGPI	Wed, Jul 16, 2014	7.77	7.91	7.65	7.74
2912	NASDAQ	MGPI	Tue, Jul 15, 2014	7.86	7.86	7.50	7.75
2911	NASDAQ	MGPI	Mon, Jul 14, 2014	7.76	7.79	7.70	7.71
2910	NASDAQ	MGPI	Fri, Jul 11, 2014	7.65	7.88	7.20	7.65
2909	NASDAQ	MGPI	Thu, Jul 10, 2014	7.68	7.99	7.63	7.67
2908	NASDAQ	MGPI	Wed, Jul 9, 2014	7.78	8.00	7.60	7.78
2907	NASDAQ	MGPI	Tue, Jul 8, 2014	7.81	7.87	7.39	7.87
2906	NASDAQ	MGPI	Mon, Jul 7, 2014	8.22	8.30	7.81	7.88
2905	NASDAQ	MGPI	Thu, Jul 3, 2014	8.32	8.39	8.13	8.30
2904	NASDAQ	MGPI	Wed, Jul 2, 2014	8.40	8.40	8.11	8.30
2903	NASDAQ	MGPI	Tue, Jul 1, 2014	7.99	8.40	7.96	8.35
2902	NASDAQ	MGPI	Mon, Jun 30, 2014	7.65	7.96	7.65	7.96
2901	NASDAQ	MGPI	Fri, Jun 27, 2014	7.70	7.95	7.62	7.65
2900	NASDAQ	MGPI	Thu, Jun 26, 2014	7.72	7.99	7.40	7.77
2899	NASDAQ	MGPI	Wed, Jun 25, 2014	7.89	7.99	7.70	7.73
2898	NASDAQ	MGPI	Tue, Jun 24, 2014	7.98	7.99	7.83	7.83
2897	NASDAQ	MGPI	Mon, Jun 23, 2014	7.90	8.00	7.82	7.99
2896	NASDAQ	MGPI	Fri, Jun 20, 2014	7.55	7.99	7.48	7.98
2895	NASDAQ	MGPI	Thu, Jun 19, 2014	7.37	7.64	7.26	7.49
2894	NASDAQ	MGPI	Wed, Jun 18, 2014	7.38	7.50	7.23	7.31
2893	NASDAQ	MGPI	Tue, Jun 17, 2014	7.24	7.49	7.07	7.40
2892	NASDAQ	MGPI	Mon, Jun 16, 2014	7.15	7.40	7.11	7.28
2891	NASDAQ	MGPI	Fri, Jun 13, 2014	7.16	7.25	7.08	7.15
2890	NASDAQ	MGPI	Thu, Jun 12, 2014	7.20	7.49	6.86	7.14
2889	NASDAQ	MGPI	Wed, Jun 11, 2014	7.01	7.42	7.00	7.17
2888	NASDAQ	MGPI	Tue, Jun 10, 2014	7.56	7.56	6.93	7.12
2887	NASDAQ	MGPI	Mon, Jun 9, 2014	8.05	8.05	7.50	7.56
2886	NASDAQ	MGPI	Fri, Jun 6, 2014	7.77	8.05	7.70	8.05
2885	NASDAQ	MGPI	Thu, Jun 5, 2014	7.68	7.94	7.50	7.77
2884	NASDAQ	MGPI	Wed, Jun 4, 2014	7.37	7.74	7.37	7.62
2883	NASDAQ	MGPI	Tue, Jun 3, 2014	7.23	7.49	7.21	7.32
2882	NASDAQ	MGPI	Mon, Jun 2, 2014	7.15	7.45	7.11	7.21
2881	NASDAQ	MGPI	Fri, May 30, 2014	7.00	7.25	7.00	7.07
2880	NASDAQ	MGPI	Thu, May 29, 2014	6.76	7.00	6.72	6.86
2879	NASDAQ	MGPI	Wed, May 28, 2014	6.75	7.12	6.66	6.72
2878	NASDAQ	MGPI	Tue, May 27, 2014	6.11	6.79	6.09	6.69
2877	NASDAQ	MGPI	Fri, May 23, 2014	6.07	6.18	6.00	6.11
2876	NASDAQ	MGPI	Thu, May 22, 2014	6.05	6.08	5.91	6.01
2875	NASDAQ	MGPI	Wed, May 21, 2014	6.10	6.10	5.92	6.08
2874	NASDAQ	MGPI	Tue, May 20, 2014	6.00	6.10	5.90	6.01
2873	NASDAQ	MGPI	Mon, May 19, 2014	5.99	6.04	5.94	6.00
2872	NASDAQ	MGPI	Fri, May 16, 2014	5.80	6.04	5.80	5.97
2871	NASDAQ	MGPI	Thu, May 15, 2014	5.88	5.90	5.73	5.77
2870	NASDAQ	MGPI	Wed, May 14, 2014	5.85	5.90	5.80	5.90
2869	NASDAQ	MGPI	Tue, May 13, 2014	5.70	5.84	5.69	5.82
2868	NASDAQ	MGPI	Mon, May 12, 2014	5.74	5.75	5.60	5.70
2867	NASDAQ	MGPI	Fri, May 9, 2014	5.68	5.74	5.50	5.66
2866	NASDAQ	MGPI	Thu, May 8, 2014	5.62	5.63	5.51	5.57
2865	NASDAQ	MGPI	Wed, May 7, 2014	5.58	5.63	5.50	5.50
2864	NASDAQ	MGPI	Tue, May 6, 2014	5.47	5.68	5.33	5.49
2863	NASDAQ	MGPI	Mon, May 5, 2014	5.61	5.68	5.16	5.48
2862	NASDAQ	MGPI	Fri, May 2, 2014	5.73	6.25	5.62	5.63
2861	NASDAQ	MGPI	Thu, May 1, 2014	5.98	6.24	5.61	5.68
2860	NASDAQ	MGPI	Wed, Apr 30, 2014	6.09	6.14	5.84	5.92
2859	NASDAQ	MGPI	Tue, Apr 29, 2014	6.40	6.42	6.03	6.04
2858	NASDAQ	MGPI	Mon, Apr 28, 2014	6.32	6.46	6.29	6.33
2857	NASDAQ	MGPI	Fri, Apr 25, 2014	6.47	6.48	6.21	6.27
2856	NASDAQ	MGPI	Thu, Apr 24, 2014	6.40	6.48	6.34	6.48
2855	NASDAQ	MGPI	Wed, Apr 23, 2014	6.36	6.49	6.25	6.37
2854	NASDAQ	MGPI	Tue, Apr 22, 2014	6.46	6.48	6.29	6.40
2853	NASDAQ	MGPI	Mon, Apr 21, 2014	6.45	6.50	6.35	6.42
2852	NASDAQ	MGPI	Thu, Apr 17, 2014	6.52	6.52	6.39	6.48
2851	NASDAQ	MGPI	Wed, Apr 16, 2014	6.25	6.50	6.15	6.34
2850	NASDAQ	MGPI	Tue, Apr 15, 2014	6.22	6.35	6.17	6.26
2849	NASDAQ	MGPI	Mon, Apr 14, 2014	6.27	6.37	6.13	6.22
2848	NASDAQ	MGPI	Fri, Apr 11, 2014	6.51	6.63	6.13	6.32
2847	NASDAQ	MGPI	Thu, Apr 10, 2014	6.58	6.73	6.45	6.52
2846	NASDAQ	MGPI	Wed, Apr 9, 2014	6.65	6.65	6.51	6.55
2845	NASDAQ	MGPI	Tue, Apr 8, 2014	6.60	6.64	6.52	6.63
2844	NASDAQ	MGPI	Mon, Apr 7, 2014	6.60	6.60	6.38	6.53
2843	NASDAQ	MGPI	Fri, Apr 4, 2014	6.65	6.74	6.56	6.57
2842	NASDAQ	MGPI	Thu, Apr 3, 2014	6.65	6.75	6.51	6.55
2841	NASDAQ	MGPI	Wed, Apr 2, 2014	6.69	6.74	6.61	6.65
2840	NASDAQ	MGPI	Tue, Apr 1, 2014	6.69	6.75	6.51	6.65
2839	NASDAQ	MGPI	Mon, Mar 31, 2014	6.55	6.75	6.55	6.75
2838	NASDAQ	MGPI	Fri, Mar 28, 2014	6.50	6.52	6.50	6.51
2837	NASDAQ	MGPI	Thu, Mar 27, 2014	6.52	6.56	6.31	6.38
2836	NASDAQ	MGPI	Wed, Mar 26, 2014	6.49	6.60	6.46	6.50
2835	NASDAQ	MGPI	Tue, Mar 25, 2014	6.42	6.49	6.27	6.45
2834	NASDAQ	MGPI	Mon, Mar 24, 2014	6.40	6.50	6.39	6.45
2833	NASDAQ	MGPI	Fri, Mar 21, 2014	6.45	6.50	6.30	6.30
2832	NASDAQ	MGPI	Thu, Mar 20, 2014	6.36	6.44	6.11	6.40
2831	NASDAQ	MGPI	Wed, Mar 19, 2014	6.34	6.46	6.25	6.34
2830	NASDAQ	MGPI	Tue, Mar 18, 2014	6.25	6.34	6.20	6.31
2829	NASDAQ	MGPI	Mon, Mar 17, 2014	6.08	6.20	6.06	6.20
2828	NASDAQ	MGPI	Fri, Mar 14, 2014	6.11	6.11	5.94	6.06
2827	NASDAQ	MGPI	Thu, Mar 13, 2014	5.98	6.10	5.90	6.02
2826	NASDAQ	MGPI	Wed, Mar 12, 2014	5.91	6.02	5.93	6.00
2825	NASDAQ	MGPI	Tue, Mar 11, 2014	5.97	6.00	5.90	5.95
2824	NASDAQ	MGPI	Mon, Mar 10, 2014	6.00	6.00	5.91	5.93
2823	NASDAQ	MGPI	Fri, Mar 7, 2014	5.99	6.00	5.90	5.98
2822	NASDAQ	MGPI	Thu, Mar 6, 2014	5.98	6.00	5.76	5.95
2821	NASDAQ	MGPI	Wed, Mar 5, 2014	5.89	6.00	5.84	5.95
2820	NASDAQ	MGPI	Tue, Mar 4, 2014	5.73	5.85	5.73	5.84
2819	NASDAQ	MGPI	Mon, Mar 3, 2014	5.65	5.74	5.65	5.73
2818	NASDAQ	MGPI	Fri, Feb 28, 2014	5.68	5.85	5.46	5.68
2817	NASDAQ	MGPI	Thu, Feb 27, 2014	5.63	5.75	5.61	5.74
2816	NASDAQ	MGPI	Wed, Feb 26, 2014	5.65	5.69	5.61	5.66
2815	NASDAQ	MGPI	Tue, Feb 25, 2014	5.71	5.74	5.46	5.68
2814	NASDAQ	MGPI	Mon, Feb 24, 2014	5.74	5.74	5.65	5.67
2813	NASDAQ	MGPI	Fri, Feb 21, 2014	5.69	5.74	5.61	5.74
2812	NASDAQ	MGPI	Thu, Feb 20, 2014	5.65	5.73	5.48	5.68
2811	NASDAQ	MGPI	Wed, Feb 19, 2014	5.67	5.75	5.57	5.68
2810	NASDAQ	MGPI	Tue, Feb 18, 2014	5.55	5.68	5.53	5.68
2809	NASDAQ	MGPI	Fri, Feb 14, 2014	5.53	5.55	5.48	5.54
2808	NASDAQ	MGPI	Thu, Feb 13, 2014	5.50	5.50	5.43	5.50
2807	NASDAQ	MGPI	Wed, Feb 12, 2014	5.49	5.54	5.46	5.52
2806	NASDAQ	MGPI	Tue, Feb 11, 2014	5.42	5.50	5.36	5.48
2805	NASDAQ	MGPI	Mon, Feb 10, 2014	5.45	5.46	5.29	5.42
2804	NASDAQ	MGPI	Fri, Feb 7, 2014	5.45	5.55	5.37	5.42
2803	NASDAQ	MGPI	Thu, Feb 6, 2014	5.50	5.56	5.42	5.42
2802	NASDAQ	MGPI	Wed, Feb 5, 2014	5.58	5.58	5.45	5.45
2801	NASDAQ	MGPI	Tue, Feb 4, 2014	5.50	5.59	5.43	5.57
2800	NASDAQ	MGPI	Mon, Feb 3, 2014	5.51	5.59	5.44	5.44
2799	NASDAQ	MGPI	Fri, Jan 31, 2014	5.47	5.59	5.47	5.51
2798	NASDAQ	MGPI	Thu, Jan 30, 2014	5.51	5.57	5.48	5.53
2797	NASDAQ	MGPI	Wed, Jan 29, 2014	5.55	5.60	5.32	5.50
2796	NASDAQ	MGPI	Tue, Jan 28, 2014	5.59	5.59	5.45	5.52
2795	NASDAQ	MGPI	Mon, Jan 27, 2014	5.51	5.69	5.50	5.50
2794	NASDAQ	MGPI	Fri, Jan 24, 2014	5.65	5.67	5.25	5.55
2793	NASDAQ	MGPI	Thu, Jan 23, 2014	5.60	5.60	5.51	5.53
2792	NASDAQ	MGPI	Wed, Jan 22, 2014	5.46	5.60	5.36	5.50
2791	NASDAQ	MGPI	Tue, Jan 21, 2014	5.52	5.65	5.48	5.48
2790	NASDAQ	MGPI	Fri, Jan 17, 2014	5.60	5.62	5.50	5.52
2789	NASDAQ	MGPI	Thu, Jan 16, 2014	5.60	5.70	5.55	5.62
2788	NASDAQ	MGPI	Wed, Jan 15, 2014	5.70	5.70	5.56	5.60
2787	NASDAQ	MGPI	Tue, Jan 14, 2014	5.62	5.70	5.62	5.63
2786	NASDAQ	MGPI	Mon, Jan 13, 2014	5.75	5.75	5.60	5.63
2785	NASDAQ	MGPI	Fri, Jan 10, 2014	5.65	5.75	5.44	5.69
2784	NASDAQ	MGPI	Thu, Jan 9, 2014	5.74	5.74	5.57	5.65
2783	NASDAQ	MGPI	Wed, Jan 8, 2014	5.62	5.84	5.43	5.68
2782	NASDAQ	MGPI	Tue, Jan 7, 2014	5.33	5.63	5.21	5.63
2781	NASDAQ	MGPI	Mon, Jan 6, 2014	5.32	5.40	5.22	5.39
2780	NASDAQ	MGPI	Fri, Jan 3, 2014	5.35	5.35	5.20	5.35
2779	NASDAQ	MGPI	Thu, Jan 2, 2014	5.16	5.35	5.16	5.35
2778	NASDAQ	MGPI	Tue, Dec 31, 2013	5.19	5.29	5.08	5.19
2777	NASDAQ	MGPI	Mon, Dec 30, 2013	5.32	5.32	5.07	5.27
2776	NASDAQ	MGPI	Fri, Dec 27, 2013	5.21	5.30	5.21	5.29
2775	NASDAQ	MGPI	Thu, Dec 26, 2013	5.33	5.33	5.05	5.15
2774	NASDAQ	MGPI	Tue, Dec 24, 2013	5.21	5.32	5.04	5.32
2773	NASDAQ	MGPI	Mon, Dec 23, 2013	5.23	5.29	5.10	5.29
2772	NASDAQ	MGPI	Fri, Dec 20, 2013	5.05	5.26	5.00	5.23
2771	NASDAQ	MGPI	Thu, Dec 19, 2013	5.17	5.18	5.06	5.09
2770	NASDAQ	MGPI	Wed, Dec 18, 2013	5.20	5.20	5.01	5.18
2769	NASDAQ	MGPI	Tue, Dec 17, 2013	5.00	5.32	5.00	5.24
2768	NASDAQ	MGPI	Mon, Dec 16, 2013	5.23	5.33	5.05	5.18
2767	NASDAQ	MGPI	Fri, Dec 13, 2013	5.30	5.33	5.20	5.25
2766	NASDAQ	MGPI	Thu, Dec 12, 2013	5.29	5.33	5.23	5.30
2765	NASDAQ	MGPI	Wed, Dec 11, 2013	5.28	5.30	5.20	5.25
2764	NASDAQ	MGPI	Tue, Dec 10, 2013	5.35	5.35	5.29	5.30
2763	NASDAQ	MGPI	Mon, Dec 9, 2013	5.30	5.38	5.22	5.30
2762	NASDAQ	MGPI	Fri, Dec 6, 2013	5.20	5.40	5.05	5.23
2761	NASDAQ	MGPI	Thu, Dec 5, 2013	5.01	5.22	5.00	5.15
2760	NASDAQ	MGPI	Wed, Dec 4, 2013	5.00	5.08	4.78	5.05
2759	NASDAQ	MGPI	Tue, Dec 3, 2013	4.75	5.08	4.75	5.08
2758	NASDAQ	MGPI	Mon, Dec 2, 2013	5.02	5.02	4.92	5.02
2757	NASDAQ	MGPI	Fri, Nov 29, 2013	4.99	5.02	4.99	5.01
2756	NASDAQ	MGPI	Wed, Nov 27, 2013	5.00	5.02	4.87	5.02
2755	NASDAQ	MGPI	Tue, Nov 26, 2013	4.92	5.02	4.80	5.02
2754	NASDAQ	MGPI	Mon, Nov 25, 2013	4.95	4.98	4.79	4.97
2753	NASDAQ	MGPI	Fri, Nov 22, 2013	4.79	4.94	4.63	4.93
2752	NASDAQ	MGPI	Thu, Nov 21, 2013	4.79	4.94	4.54	4.84
2751	NASDAQ	MGPI	Wed, Nov 20, 2013	4.73	4.80	4.63	4.76
2750	NASDAQ	MGPI	Tue, Nov 19, 2013	4.62	4.83	4.30	4.75
2749	NASDAQ	MGPI	Mon, Nov 18, 2013	4.74	4.95	4.55	4.60
2748	NASDAQ	MGPI	Fri, Nov 15, 2013	4.75	4.93	4.60	4.72
2747	NASDAQ	MGPI	Thu, Nov 14, 2013	4.95	4.95	4.64	4.74
2746	NASDAQ	MGPI	Wed, Nov 13, 2013	5.22	5.22	4.95	4.95
2745	NASDAQ	MGPI	Tue, Nov 12, 2013	5.09	5.37	4.82	4.85
2744	NASDAQ	MGPI	Mon, Nov 11, 2013	5.08	5.30	5.08	5.17
2743	NASDAQ	MGPI	Fri, Nov 8, 2013	5.23	5.35	5.00	5.16
2742	NASDAQ	MGPI	Thu, Nov 7, 2013	5.34	5.34	5.01	5.17
2741	NASDAQ	MGPI	Wed, Nov 6, 2013	5.33	5.34	5.02	5.20
2740	NASDAQ	MGPI	Tue, Nov 5, 2013	5.20	5.27	5.09	5.26
2739	NASDAQ	MGPI	Mon, Nov 4, 2013	5.26	5.27	5.15	5.25
2738	NASDAQ	MGPI	Fri, Nov 1, 2013	5.26	5.27	5.21	5.21
2737	NASDAQ	MGPI	Thu, Oct 31, 2013	5.04	5.30	5.05	5.29
2736	NASDAQ	MGPI	Wed, Oct 30, 2013	5.10	5.10	5.04	5.07
2735	NASDAQ	MGPI	Tue, Oct 29, 2013	5.10	5.10	5.05	5.10
2734	NASDAQ	MGPI	Mon, Oct 28, 2013	5.09	5.10	5.04	5.09
2733	NASDAQ	MGPI	Fri, Oct 25, 2013	5.10	5.10	5.02	5.08
2732	NASDAQ	MGPI	Thu, Oct 24, 2013	5.07	5.10	5.05	5.07
2731	NASDAQ	MGPI	Wed, Oct 23, 2013	5.02	5.07	5.02	5.05
2730	NASDAQ	MGPI	Tue, Oct 22, 2013	5.04	5.10	5.02	5.02
2729	NASDAQ	MGPI	Mon, Oct 21, 2013	5.02	5.09	5.00	5.02
2728	NASDAQ	MGPI	Fri, Oct 18, 2013	5.10	5.12	5.01	5.02
2727	NASDAQ	MGPI	Thu, Oct 17, 2013	5.09	5.18	5.00	5.09
2726	NASDAQ	MGPI	Wed, Oct 16, 2013	5.19	5.20	5.00	5.11
2725	NASDAQ	MGPI	Tue, Oct 15, 2013	5.11	5.21	5.06	5.18
2724	NASDAQ	MGPI	Mon, Oct 14, 2013	5.10	5.23	5.01	5.17
2723	NASDAQ	MGPI	Fri, Oct 11, 2013	5.08	5.22	4.96	5.19
2722	NASDAQ	MGPI	Thu, Oct 10, 2013	4.97	5.11	4.88	5.03
2721	NASDAQ	MGPI	Wed, Oct 9, 2013	4.99	5.00	4.90	4.91
2720	NASDAQ	MGPI	Tue, Oct 8, 2013	5.00	5.17	4.90	4.90
2719	NASDAQ	MGPI	Mon, Oct 7, 2013	5.24	5.24	5.00	5.00
2718	NASDAQ	MGPI	Fri, Oct 4, 2013	5.24	5.24	5.00	5.01
2717	NASDAQ	MGPI	Thu, Oct 3, 2013	5.04	5.22	4.96	5.04
2716	NASDAQ	MGPI	Wed, Oct 2, 2013	5.23	5.23	5.00	5.00
2715	NASDAQ	MGPI	Tue, Oct 1, 2013	5.28	5.33	4.95	5.11
2714	NASDAQ	MGPI	Mon, Sep 30, 2013	5.25	5.33	4.99	5.24
2713	NASDAQ	MGPI	Fri, Sep 27, 2013	5.25	5.36	5.25	5.25
2712	NASDAQ	MGPI	Thu, Sep 26, 2013	5.26	5.39	4.97	5.26
2711	NASDAQ	MGPI	Wed, Sep 25, 2013	5.42	5.42	5.25	5.25
2710	NASDAQ	MGPI	Tue, Sep 24, 2013	5.43	5.43	5.30	5.31
2709	NASDAQ	MGPI	Mon, Sep 23, 2013	5.29	5.43	5.26	5.40
2708	NASDAQ	MGPI	Fri, Sep 20, 2013	5.05	5.34	5.01	5.25
2707	NASDAQ	MGPI	Thu, Sep 19, 2013	5.09	5.12	5.00	5.00
2706	NASDAQ	MGPI	Wed, Sep 18, 2013	5.07	5.12	5.03	5.03
2705	NASDAQ	MGPI	Tue, Sep 17, 2013	5.00	5.10	5.00	5.10
2704	NASDAQ	MGPI	Mon, Sep 16, 2013	5.09	5.09	5.00	5.00
2703	NASDAQ	MGPI	Fri, Sep 13, 2013	5.08	5.10	4.98	5.00
2702	NASDAQ	MGPI	Thu, Sep 12, 2013	5.06	5.10	4.89	5.00
2701	NASDAQ	MGPI	Wed, Sep 11, 2013	4.99	5.27	4.98	5.02
2700	NASDAQ	MGPI	Tue, Sep 10, 2013	4.98	5.00	4.93	4.93
2699	NASDAQ	MGPI	Mon, Sep 9, 2013	4.89	5.00	4.88	4.89
2698	NASDAQ	MGPI	Fri, Sep 6, 2013	4.89	5.00	4.88	4.94
2697	NASDAQ	MGPI	Thu, Sep 5, 2013	4.78	4.97	4.60	4.82
2696	NASDAQ	MGPI	Wed, Sep 4, 2013	4.78	4.95	4.67	4.77
2695	NASDAQ	MGPI	Tue, Sep 3, 2013	5.07	5.07	4.75	4.84
2694	NASDAQ	MGPI	Fri, Aug 30, 2013	5.24	5.38	4.98	5.04
2693	NASDAQ	MGPI	Thu, Aug 29, 2013	5.34	5.58	4.86	5.28
2692	NASDAQ	MGPI	Wed, Aug 28, 2013	5.39	5.45	5.25	5.40
2691	NASDAQ	MGPI	Tue, Aug 27, 2013	5.65	5.73	5.41	5.41
2690	NASDAQ	MGPI	Mon, Aug 26, 2013	5.74	5.75	5.65	5.73
2689	NASDAQ	MGPI	Fri, Aug 23, 2013	5.75	5.79	5.70	5.76
2688	NASDAQ	MGPI	Thu, Aug 22, 2013	5.70	5.85	5.65	5.79
2687	NASDAQ	MGPI	Wed, Aug 21, 2013	5.92	5.97	5.65	5.66
2686	NASDAQ	MGPI	Tue, Aug 20, 2013	5.88	5.97	5.80	5.91
2685	NASDAQ	MGPI	Mon, Aug 19, 2013	6.00	6.00	5.87	5.90
2684	NASDAQ	MGPI	Fri, Aug 16, 2013	6.10	6.15	5.94	5.94
2683	NASDAQ	MGPI	Thu, Aug 15, 2013	6.06	6.18	6.06	6.10
2682	NASDAQ	MGPI	Wed, Aug 14, 2013	6.18	6.24	6.01	6.10
2681	NASDAQ	MGPI	Tue, Aug 13, 2013	6.06	6.18	5.66	6.18
2680	NASDAQ	MGPI	Mon, Aug 12, 2013	5.99	6.12	5.90	6.12
2679	NASDAQ	MGPI	Fri, Aug 9, 2013	6.07	6.07	5.86	5.94
2678	NASDAQ	MGPI	Thu, Aug 8, 2013	6.05	6.08	5.98	6.08
2677	NASDAQ	MGPI	Wed, Aug 7, 2013	6.04	6.11	5.77	6.05
2676	NASDAQ	MGPI	Tue, Aug 6, 2013	6.00	6.10	5.77	6.09
2675	NASDAQ	MGPI	Mon, Aug 5, 2013	5.80	6.01	5.60	5.97
2674	NASDAQ	MGPI	Fri, Aug 2, 2013	5.72	5.92	5.72	5.80
2673	NASDAQ	MGPI	Thu, Aug 1, 2013	5.55	5.80	5.55	5.68
2672	NASDAQ	MGPI	Wed, Jul 31, 2013	5.30	5.60	5.20	5.59
2671	NASDAQ	MGPI	Tue, Jul 30, 2013	5.13	5.25	5.05	5.25
2670	NASDAQ	MGPI	Mon, Jul 29, 2013	5.00	5.10	4.98	5.08
2669	NASDAQ	MGPI	Fri, Jul 26, 2013	5.19	5.30	4.83	5.06
2668	NASDAQ	MGPI	Thu, Jul 25, 2013	5.42	5.42	5.18	5.18
2667	NASDAQ	MGPI	Wed, Jul 24, 2013	5.50	5.50	5.26	5.31
2666	NASDAQ	MGPI	Tue, Jul 23, 2013	5.69	5.69	5.42	5.51
2665	NASDAQ	MGPI	Mon, Jul 22, 2013	5.61	5.70	5.55	5.67
2664	NASDAQ	MGPI	Fri, Jul 19, 2013	5.70	5.70	5.60	5.65
2663	NASDAQ	MGPI	Thu, Jul 18, 2013	5.66	5.71	5.60	5.62
2662	NASDAQ	MGPI	Wed, Jul 17, 2013	5.48	5.75	5.46	5.61
2661	NASDAQ	MGPI	Tue, Jul 16, 2013	5.46	5.54	5.33	5.49
2660	NASDAQ	MGPI	Mon, Jul 15, 2013	5.65	5.65	5.49	5.50
2659	NASDAQ	MGPI	Fri, Jul 12, 2013	5.70	5.76	5.60	5.64
2658	NASDAQ	MGPI	Thu, Jul 11, 2013	5.65	5.75	5.64	5.75
2657	NASDAQ	MGPI	Wed, Jul 10, 2013	5.61	5.67	5.57	5.65
2656	NASDAQ	MGPI	Tue, Jul 9, 2013	5.66	5.69	5.56	5.68
2655	NASDAQ	MGPI	Mon, Jul 8, 2013	5.70	5.82	5.62	5.66
2654	NASDAQ	MGPI	Fri, Jul 5, 2013	5.95	5.95	5.28	5.79
2653	NASDAQ	MGPI	Wed, Jul 3, 2013	6.06	6.09	5.90	5.92
2652	NASDAQ	MGPI	Mon, Jul 1, 2013	5.91	6.05	5.91	6.02
2651	NASDAQ	MGPI	Fri, Jun 28, 2013	5.47	6.00	5.47	5.96
2650	NASDAQ	MGPI	Thu, Jun 27, 2013	5.26	5.60	5.31	5.55
2649	NASDAQ	MGPI	Wed, Jun 26, 2013	5.45	5.48	5.32	5.40
2648	NASDAQ	MGPI	Tue, Jun 25, 2013	5.56	5.57	5.38	5.38
2647	NASDAQ	MGPI	Mon, Jun 24, 2013	5.42	5.59	5.32	5.38
2646	NASDAQ	MGPI	Fri, Jun 21, 2013	5.29	5.52	5.23	5.52
2645	NASDAQ	MGPI	Thu, Jun 20, 2013	5.56	5.60	5.28	5.30
2644	NASDAQ	MGPI	Wed, Jun 19, 2013	5.32	5.65	5.19	5.58
2643	NASDAQ	MGPI	Tue, Jun 18, 2013	5.48	5.50	5.34	5.42
2642	NASDAQ	MGPI	Mon, Jun 17, 2013	5.65	5.65	5.40	5.51
2641	NASDAQ	MGPI	Fri, Jun 14, 2013	5.45	5.71	5.44	5.60
2640	NASDAQ	MGPI	Thu, Jun 13, 2013	5.49	5.52	5.32	5.50
2639	NASDAQ	MGPI	Wed, Jun 12, 2013	5.51	5.52	5.22	5.32
2638	NASDAQ	MGPI	Tue, Jun 11, 2013	5.21	5.52	5.19	5.28
2637	NASDAQ	MGPI	Mon, Jun 10, 2013	5.43	5.55	5.27	5.30
2636	NASDAQ	MGPI	Fri, Jun 7, 2013	5.55	5.55	5.31	5.42
2635	NASDAQ	MGPI	Thu, Jun 6, 2013	5.40	5.55	5.30	5.54
2634	NASDAQ	MGPI	Wed, Jun 5, 2013	5.35	5.49	5.30	5.30
2633	NASDAQ	MGPI	Tue, Jun 4, 2013	5.44	5.50	5.35	5.41
2632	NASDAQ	MGPI	Mon, Jun 3, 2013	5.30	5.80	5.19	5.45
2631	NASDAQ	MGPI	Fri, May 31, 2013	5.00	5.45	5.00	5.35
2630	NASDAQ	MGPI	Thu, May 30, 2013	4.65	5.09	4.65	5.09
2629	NASDAQ	MGPI	Wed, May 29, 2013	4.70	4.75	4.50	4.50
2628	NASDAQ	MGPI	Tue, May 28, 2013	4.63	4.76	4.60	4.71
2627	NASDAQ	MGPI	Fri, May 24, 2013	4.50	4.64	4.50	4.63
2626	NASDAQ	MGPI	Thu, May 23, 2013	4.50	4.65	4.40	4.59
2625	NASDAQ	MGPI	Wed, May 22, 2013	4.48	4.64	4.34	4.53
2624	NASDAQ	MGPI	Tue, May 21, 2013	4.41	4.48	4.31	4.47
2623	NASDAQ	MGPI	Mon, May 20, 2013	4.34	4.47	4.20	4.47
2622	NASDAQ	MGPI	Fri, May 17, 2013	4.52	4.52	4.20	4.24
2621	NASDAQ	MGPI	Thu, May 16, 2013	4.60	4.60	4.35	4.48
2620	NASDAQ	MGPI	Wed, May 15, 2013	4.58	4.64	4.42	4.57
2619	NASDAQ	MGPI	Tue, May 14, 2013	4.63	4.65	4.50	4.63
2618	NASDAQ	MGPI	Mon, May 13, 2013	4.59	4.68	4.55	4.64
2617	NASDAQ	MGPI	Fri, May 10, 2013	4.61	4.70	4.48	4.66
2616	NASDAQ	MGPI	Thu, May 9, 2013	4.63	4.70	4.58	4.64
2615	NASDAQ	MGPI	Wed, May 8, 2013	4.61	4.70	4.61	4.66
2614	NASDAQ	MGPI	Tue, May 7, 2013	4.71	4.71	4.50	4.60
2613	NASDAQ	MGPI	Mon, May 6, 2013	4.70	4.70	4.69	4.69
2612	NASDAQ	MGPI	Fri, May 3, 2013	4.88	4.88	4.70	4.76
2611	NASDAQ	MGPI	Thu, May 2, 2013	4.81	4.90	4.71	4.79
2610	NASDAQ	MGPI	Wed, May 1, 2013	4.87	4.91	4.71	4.90
2609	NASDAQ	MGPI	Tue, Apr 30, 2013	4.85	4.92	4.71	4.90
2608	NASDAQ	MGPI	Mon, Apr 29, 2013	4.90	4.91	4.72	4.87
2607	NASDAQ	MGPI	Fri, Apr 26, 2013	4.82	4.96	4.69	4.88
2606	NASDAQ	MGPI	Thu, Apr 25, 2013	4.91	4.97	4.77	4.77
2605	NASDAQ	MGPI	Wed, Apr 24, 2013	4.94	4.97	4.67	4.87
2604	NASDAQ	MGPI	Tue, Apr 23, 2013	4.85	5.00	4.81	4.91
2603	NASDAQ	MGPI	Mon, Apr 22, 2013	4.81	4.92	4.54	4.91
2602	NASDAQ	MGPI	Fri, Apr 19, 2013	4.75	4.91	4.73	4.73
2601	NASDAQ	MGPI	Thu, Apr 18, 2013	4.77	4.88	4.70	4.71
2600	NASDAQ	MGPI	Wed, Apr 17, 2013	4.81	4.87	4.66	4.80
2599	NASDAQ	MGPI	Tue, Apr 16, 2013	4.88	4.91	4.66	4.78
2598	NASDAQ	MGPI	Mon, Apr 15, 2013	4.79	4.95	4.67	4.77
2597	NASDAQ	MGPI	Fri, Apr 12, 2013	4.80	4.98	4.61	4.88
2596	NASDAQ	MGPI	Thu, Apr 11, 2013	4.96	4.97	4.71	4.86
2595	NASDAQ	MGPI	Wed, Apr 10, 2013	4.78	4.95	4.66	4.89
2594	NASDAQ	MGPI	Tue, Apr 9, 2013	4.79	4.85	4.70	4.83
2593	NASDAQ	MGPI	Mon, Apr 8, 2013	4.93	5.00	4.70	4.71
2592	NASDAQ	MGPI	Fri, Apr 5, 2013	4.60	5.00	4.60	4.84
2591	NASDAQ	MGPI	Thu, Apr 4, 2013	4.48	4.71	4.40	4.60
2590	NASDAQ	MGPI	Wed, Apr 3, 2013	4.35	4.50	4.35	4.41
2589	NASDAQ	MGPI	Tue, Apr 2, 2013	4.55	4.55	4.36	4.39
2588	NASDAQ	MGPI	Mon, Apr 1, 2013	4.31	4.51	4.21	4.25
2587	NASDAQ	MGPI	Thu, Mar 28, 2013	4.26	4.40	4.15	4.35
2586	NASDAQ	MGPI	Wed, Mar 27, 2013	4.25	4.47	4.16	4.17
2585	NASDAQ	MGPI	Tue, Mar 26, 2013	4.48	4.48	4.19	4.24
2584	NASDAQ	MGPI	Mon, Mar 25, 2013	4.30	4.56	4.19	4.52
2583	NASDAQ	MGPI	Fri, Mar 22, 2013	4.17	4.66	3.91	4.34
2582	NASDAQ	MGPI	Thu, Mar 21, 2013	4.25	4.26	4.00	4.18
2581	NASDAQ	MGPI	Wed, Mar 20, 2013	4.40	4.40	4.23	4.34
2580	NASDAQ	MGPI	Tue, Mar 19, 2013	4.48	4.50	4.31	4.36
2579	NASDAQ	MGPI	Mon, Mar 18, 2013	4.54	4.72	4.30	4.33
2578	NASDAQ	MGPI	Fri, Mar 15, 2013	4.50	4.78	4.38	4.50
2577	NASDAQ	MGPI	Thu, Mar 14, 2013	5.08	5.17	4.35	4.71
2576	NASDAQ	MGPI	Wed, Mar 13, 2013	5.50	5.75	5.02	5.21
2575	NASDAQ	MGPI	Tue, Mar 12, 2013	5.52	5.73	5.34	5.62
2574	NASDAQ	MGPI	Mon, Mar 11, 2013	5.49	5.90	5.24	5.46
2573	NASDAQ	MGPI	Fri, Mar 8, 2013	4.28	5.26	4.09	5.24
2572	NASDAQ	MGPI	Thu, Mar 7, 2013	4.20	4.38	4.10	4.20
2571	NASDAQ	MGPI	Wed, Mar 6, 2013	4.15	4.23	4.13	4.16
2570	NASDAQ	MGPI	Tue, Mar 5, 2013	4.18	4.24	4.10	4.17
2569	NASDAQ	MGPI	Mon, Mar 4, 2013	4.09	4.20	4.08	4.19
2568	NASDAQ	MGPI	Fri, Mar 1, 2013	4.16	4.19	4.01	4.14
2567	NASDAQ	MGPI	Thu, Feb 28, 2013	4.00	4.20	4.00	4.14
2566	NASDAQ	MGPI	Wed, Feb 27, 2013	4.30	4.30	4.03	4.03
2565	NASDAQ	MGPI	Tue, Feb 26, 2013	4.28	4.20	4.05	4.16
2564	NASDAQ	MGPI	Mon, Feb 25, 2013	4.31	4.35	4.16	4.26
2563	NASDAQ	MGPI	Fri, Feb 22, 2013	4.21	4.31	4.15	4.29
2562	NASDAQ	MGPI	Thu, Feb 21, 2013	4.18	4.34	3.98	4.24
2561	NASDAQ	MGPI	Wed, Feb 20, 2013	4.32	4.33	4.11	4.25
2560	NASDAQ	MGPI	Tue, Feb 19, 2013	4.24	4.36	4.22	4.29
2559	NASDAQ	MGPI	Fri, Feb 15, 2013	4.24	4.31	4.15	4.18
2558	NASDAQ	MGPI	Thu, Feb 14, 2013	3.95	4.25	3.95	4.20
2557	NASDAQ	MGPI	Wed, Feb 13, 2013	4.15	4.25	3.91	3.97
2556	NASDAQ	MGPI	Tue, Feb 12, 2013	4.04	4.25	3.96	4.10
2555	NASDAQ	MGPI	Mon, Feb 11, 2013	3.96	4.25	3.85	3.92
2554	NASDAQ	MGPI	Fri, Feb 8, 2013	3.87	3.94	3.78	3.92
2553	NASDAQ	MGPI	Thu, Feb 7, 2013	3.73	3.94	3.70	3.82
2552	NASDAQ	MGPI	Wed, Feb 6, 2013	3.78	3.88	3.73	3.73
2551	NASDAQ	MGPI	Tue, Feb 5, 2013	3.71	3.80	3.69	3.80
2550	NASDAQ	MGPI	Mon, Feb 4, 2013	3.79	3.83	3.60	3.64
2549	NASDAQ	MGPI	Fri, Feb 1, 2013	3.78	3.85	3.64	3.85
2548	NASDAQ	MGPI	Thu, Jan 31, 2013	3.79	3.79	3.57	3.74
2547	NASDAQ	MGPI	Wed, Jan 30, 2013	3.52	3.83	3.50	3.79
2546	NASDAQ	MGPI	Tue, Jan 29, 2013	3.51	3.68	3.40	3.64
2545	NASDAQ	MGPI	Mon, Jan 28, 2013	3.40	3.52	3.40	3.51
2544	NASDAQ	MGPI	Fri, Jan 25, 2013	3.45	3.48	3.31	3.43
2543	NASDAQ	MGPI	Thu, Jan 24, 2013	3.52	3.52	3.31	3.41
2542	NASDAQ	MGPI	Wed, Jan 23, 2013	3.41	3.52	3.35	3.48
2541	NASDAQ	MGPI	Tue, Jan 22, 2013	3.31	3.49	3.31	3.40
2540	NASDAQ	MGPI	Fri, Jan 18, 2013	3.34	3.43	3.25	3.30
2539	NASDAQ	MGPI	Thu, Jan 17, 2013	3.35	3.41	3.26	3.26
2538	NASDAQ	MGPI	Wed, Jan 16, 2013	3.38	3.43	3.30	3.34
2537	NASDAQ	MGPI	Tue, Jan 15, 2013	3.46	3.47	3.36	3.36
2536	NASDAQ	MGPI	Mon, Jan 14, 2013	3.40	3.40	3.33	3.40
2535	NASDAQ	MGPI	Fri, Jan 11, 2013	3.35	3.47	3.33	3.40
2534	NASDAQ	MGPI	Thu, Jan 10, 2013	3.46	3.50	3.33	3.34
2533	NASDAQ	MGPI	Wed, Jan 9, 2013	3.40	3.59	3.33	3.42
2532	NASDAQ	MGPI	Tue, Jan 8, 2013	3.36	3.46	3.35	3.37
2531	NASDAQ	MGPI	Mon, Jan 7, 2013	3.57	3.60	3.36	3.44
2530	NASDAQ	MGPI	Fri, Jan 4, 2013	3.47	3.64	3.47	3.50
2529	NASDAQ	MGPI	Thu, Jan 3, 2013	3.50	3.62	3.41	3.55
2528	NASDAQ	MGPI	Wed, Jan 2, 2013	3.67	3.68	3.44	3.55
2527	NASDAQ	MGPI	Mon, Dec 31, 2012	3.38	3.45	3.36	3.42
2526	NASDAQ	MGPI	Fri, Dec 28, 2012	3.42	3.70	3.35	3.37
2525	NASDAQ	MGPI	Thu, Dec 27, 2012	3.46	3.69	3.42	3.43
2524	NASDAQ	MGPI	Wed, Dec 26, 2012	3.61	3.67	3.51	3.67
2523	NASDAQ	MGPI	Mon, Dec 24, 2012	3.62	3.75	3.54	3.73
2522	NASDAQ	MGPI	Fri, Dec 21, 2012	3.49	3.77	3.49	3.75
2521	NASDAQ	MGPI	Thu, Dec 20, 2012	3.42	3.69	3.42	3.59
2520	NASDAQ	MGPI	Wed, Dec 19, 2012	3.50	3.74	3.49	3.51
2519	NASDAQ	MGPI	Tue, Dec 18, 2012	3.55	3.75	3.36	3.55
2518	NASDAQ	MGPI	Mon, Dec 17, 2012	3.22	3.75	3.22	3.36
2517	NASDAQ	MGPI	Fri, Dec 14, 2012	3.33	3.35	3.23	3.24
2516	NASDAQ	MGPI	Thu, Dec 13, 2012	3.40	3.40	3.30	3.33
2515	NASDAQ	MGPI	Wed, Dec 12, 2012	3.49	3.54	3.27	3.40
2514	NASDAQ	MGPI	Tue, Dec 11, 2012	3.40	3.59	3.36	3.47
2513	NASDAQ	MGPI	Mon, Dec 10, 2012	3.47	3.51	3.41	3.42
2512	NASDAQ	MGPI	Fri, Dec 7, 2012	3.52	3.73	3.40	3.40
2511	NASDAQ	MGPI	Thu, Dec 6, 2012	3.64	4.00	3.51	3.60
2510	NASDAQ	MGPI	Wed, Dec 5, 2012	3.85	3.95	3.63	3.63
2509	NASDAQ	MGPI	Tue, Dec 4, 2012	3.42	3.99	3.31	3.82
2508	NASDAQ	MGPI	Mon, Dec 3, 2012	3.24	3.47	3.23	3.42
2507	NASDAQ	MGPI	Fri, Nov 30, 2012	3.39	3.49	3.22	3.30
2506	NASDAQ	MGPI	Thu, Nov 29, 2012	3.17	3.35	3.14	3.27
2505	NASDAQ	MGPI	Wed, Nov 28, 2012	3.30	3.30	3.11	3.12
2504	NASDAQ	MGPI	Tue, Nov 27, 2012	3.18	3.35	3.11	3.23
2503	NASDAQ	MGPI	Mon, Nov 26, 2012	3.40	3.55	3.14	3.14
2502	NASDAQ	MGPI	Fri, Nov 23, 2012	3.55	3.55	3.28	3.33
2501	NASDAQ	MGPI	Wed, Nov 21, 2012	3.56	3.60	3.41	3.48
2500	NASDAQ	MGPI	Tue, Nov 20, 2012	3.52	3.59	3.34	3.44
2499	NASDAQ	MGPI	Mon, Nov 19, 2012	3.49	3.59	3.33	3.54
2498	NASDAQ	MGPI	Fri, Nov 16, 2012	3.46	3.49	3.22	3.35
2497	NASDAQ	MGPI	Thu, Nov 15, 2012	3.51	3.61	3.43	3.44
2496	NASDAQ	MGPI	Wed, Nov 14, 2012	3.48	3.60	3.48	3.48
2495	NASDAQ	MGPI	Tue, Nov 13, 2012	3.58	3.68	3.48	3.50
2494	NASDAQ	MGPI	Mon, Nov 12, 2012	3.55	3.63	3.47	3.56
2493	NASDAQ	MGPI	Fri, Nov 9, 2012	3.49	3.49	3.47	3.48
2492	NASDAQ	MGPI	Thu, Nov 8, 2012	3.57	3.62	3.48	3.49
2491	NASDAQ	MGPI	Wed, Nov 7, 2012	3.47	3.52	3.47	3.48
2490	NASDAQ	MGPI	Tue, Nov 6, 2012	3.58	3.61	3.44	3.45
2489	NASDAQ	MGPI	Mon, Nov 5, 2012	3.59	3.64	3.44	3.45
2488	NASDAQ	MGPI	Fri, Nov 2, 2012	3.45	3.72	3.45	3.49
2487	NASDAQ	MGPI	Thu, Nov 1, 2012	3.69	3.69	3.45	3.47
2486	NASDAQ	MGPI	Wed, Oct 31, 2012	3.59	3.72	3.44	3.53
2485	NASDAQ	MGPI	Fri, Oct 26, 2012	3.68	3.81	3.58	3.67
2484	NASDAQ	MGPI	Thu, Oct 25, 2012	3.98	3.98	3.59	3.63
2483	NASDAQ	MGPI	Wed, Oct 24, 2012	4.19	4.19	3.67	3.71
2482	NASDAQ	MGPI	Tue, Oct 23, 2012	3.91	4.16	3.73	3.92
2481	NASDAQ	MGPI	Mon, Oct 22, 2012	4.00	4.05	3.79	3.92
2480	NASDAQ	MGPI	Fri, Oct 19, 2012	3.98	4.00	3.73	3.90
2479	NASDAQ	MGPI	Thu, Oct 18, 2012	4.04	4.13	3.62	3.94
2478	NASDAQ	MGPI	Wed, Oct 17, 2012	3.45	4.00	3.45	3.90
2477	NASDAQ	MGPI	Tue, Oct 16, 2012	3.50	3.56	3.45	3.45
2476	NASDAQ	MGPI	Mon, Oct 15, 2012	3.54	3.67	3.53	3.59
2475	NASDAQ	MGPI	Fri, Oct 12, 2012	3.64	3.80	3.41	3.44
2474	NASDAQ	MGPI	Thu, Oct 11, 2012	3.70	3.80	3.65	3.67
2473	NASDAQ	MGPI	Wed, Oct 10, 2012	3.68	3.84	3.66	3.74
2472	NASDAQ	MGPI	Tue, Oct 9, 2012	3.80	3.93	3.70	3.70
2471	NASDAQ	MGPI	Mon, Oct 8, 2012	3.78	3.94	3.66	3.71
2470	NASDAQ	MGPI	Fri, Oct 5, 2012	3.61	3.98	3.58	3.70
2469	NASDAQ	MGPI	Thu, Oct 4, 2012	3.58	3.75	3.58	3.61
2468	NASDAQ	MGPI	Wed, Oct 3, 2012	3.64	3.77	3.47	3.63
2467	NASDAQ	MGPI	Tue, Oct 2, 2012	3.73	3.82	3.50	3.69
2466	NASDAQ	MGPI	Mon, Oct 1, 2012	3.98	3.98	3.67	3.75
2465	NASDAQ	MGPI	Fri, Sep 28, 2012	3.81	4.00	3.81	3.82
2464	NASDAQ	MGPI	Thu, Sep 27, 2012	3.97	4.24	3.81	3.81
2463	NASDAQ	MGPI	Wed, Sep 26, 2012	4.20	4.21	3.94	3.96
2462	NASDAQ	MGPI	Tue, Sep 25, 2012	4.38	4.43	3.96	4.17
2461	NASDAQ	MGPI	Mon, Sep 24, 2012	3.71	4.43	3.71	4.31
2460	NASDAQ	MGPI	Fri, Sep 21, 2012	3.55	3.78	3.53	3.70
2459	NASDAQ	MGPI	Thu, Sep 20, 2012	3.70	3.89	3.47	3.49
2458	NASDAQ	MGPI	Wed, Sep 19, 2012	3.87	3.97	3.71	3.72
2457	NASDAQ	MGPI	Tue, Sep 18, 2012	3.89	3.97	3.71	3.85
2456	NASDAQ	MGPI	Mon, Sep 17, 2012	3.57	3.98	3.52	3.85
2455	NASDAQ	MGPI	Fri, Sep 14, 2012	3.45	3.72	3.39	3.57
2454	NASDAQ	MGPI	Thu, Sep 13, 2012	3.53	3.59	3.30	3.49
2453	NASDAQ	MGPI	Wed, Sep 12, 2012	3.50	3.56	3.32	3.42
2452	NASDAQ	MGPI	Tue, Sep 11, 2012	3.54	3.76	3.39	3.48
2451	NASDAQ	MGPI	Mon, Sep 10, 2012	3.49	3.55	3.41	3.50
2450	NASDAQ	MGPI	Fri, Sep 7, 2012	3.40	3.50	3.31	3.48
2449	NASDAQ	MGPI	Thu, Sep 6, 2012	3.34	3.49	3.34	3.48
2448	NASDAQ	MGPI	Wed, Sep 5, 2012	3.35	3.50	3.29	3.39
2447	NASDAQ	MGPI	Tue, Sep 4, 2012	3.39	3.49	3.25	3.42
2446	NASDAQ	MGPI	Fri, Aug 31, 2012	3.34	3.48	3.27	3.33
2445	NASDAQ	MGPI	Thu, Aug 30, 2012	3.31	3.44	3.31	3.37
2444	NASDAQ	MGPI	Wed, Aug 29, 2012	3.43	3.43	3.28	3.36
2443	NASDAQ	MGPI	Tue, Aug 28, 2012	3.33	3.47	3.26	3.37
2442	NASDAQ	MGPI	Mon, Aug 27, 2012	3.38	3.39	3.32	3.39
2441	NASDAQ	MGPI	Fri, Aug 24, 2012	3.25	3.27	3.25	3.27
2440	NASDAQ	MGPI	Thu, Aug 23, 2012	3.25	3.39	3.21	3.27
2439	NASDAQ	MGPI	Wed, Aug 22, 2012	3.31	3.38	3.30	3.30
2438	NASDAQ	MGPI	Tue, Aug 21, 2012	3.45	3.45	3.35	3.39
2437	NASDAQ	MGPI	Mon, Aug 20, 2012	3.32	3.48	3.26	3.42
2436	NASDAQ	MGPI	Fri, Aug 17, 2012	3.19	3.34	3.19	3.32
2435	NASDAQ	MGPI	Thu, Aug 16, 2012	3.37	3.50	2.98	3.18
2434	NASDAQ	MGPI	Wed, Aug 15, 2012	3.43	3.50	3.34	3.35
2433	NASDAQ	MGPI	Tue, Aug 14, 2012	3.29	3.49	3.26	3.30
2432	NASDAQ	MGPI	Mon, Aug 13, 2012	3.26	3.34	3.14	3.25
2431	NASDAQ	MGPI	Fri, Aug 10, 2012	3.40	3.40	3.26	3.34
2430	NASDAQ	MGPI	Thu, Aug 9, 2012	3.38	3.38	3.10	3.36
2429	NASDAQ	MGPI	Wed, Aug 8, 2012	3.25	3.34	3.13	3.13
2428	NASDAQ	MGPI	Tue, Aug 7, 2012	3.35	3.35	3.12	3.24
2427	NASDAQ	MGPI	Mon, Aug 6, 2012	3.35	3.36	3.10	3.24
2426	NASDAQ	MGPI	Fri, Aug 3, 2012	3.29	3.35	3.08	3.28
2425	NASDAQ	MGPI	Thu, Aug 2, 2012	3.38	3.38	3.16	3.23
2424	NASDAQ	MGPI	Wed, Aug 1, 2012	3.34	3.37	3.14	3.24
2423	NASDAQ	MGPI	Tue, Jul 31, 2012	3.27	3.35	3.14	3.25
2422	NASDAQ	MGPI	Mon, Jul 30, 2012	3.12	3.32	3.07	3.28
2421	NASDAQ	MGPI	Fri, Jul 27, 2012	3.25	3.28	3.18	3.19
2420	NASDAQ	MGPI	Thu, Jul 26, 2012	3.37	3.37	3.12	3.22
2419	NASDAQ	MGPI	Wed, Jul 25, 2012	3.21	3.35	3.16	3.29
2418	NASDAQ	MGPI	Tue, Jul 24, 2012	3.44	3.45	3.09	3.22
2417	NASDAQ	MGPI	Mon, Jul 23, 2012	3.32	3.53	3.31	3.40
2416	NASDAQ	MGPI	Fri, Jul 20, 2012	3.54	3.54	3.35	3.35
2415	NASDAQ	MGPI	Thu, Jul 19, 2012	3.48	3.55	3.35	3.35
2414	NASDAQ	MGPI	Wed, Jul 18, 2012	3.56	3.60	3.35	3.46
2413	NASDAQ	MGPI	Tue, Jul 17, 2012	3.55	3.58	3.29	3.38
2412	NASDAQ	MGPI	Mon, Jul 16, 2012	3.59	3.59	3.31	3.50
2411	NASDAQ	MGPI	Fri, Jul 13, 2012	3.48	3.48	3.28	3.42
2410	NASDAQ	MGPI	Thu, Jul 12, 2012	3.33	3.34	3.22	3.28
2409	NASDAQ	MGPI	Wed, Jul 11, 2012	3.22	3.45	3.22	3.31
2408	NASDAQ	MGPI	Tue, Jul 10, 2012	3.50	3.55	3.18	3.18
2407	NASDAQ	MGPI	Mon, Jul 9, 2012	3.55	3.59	3.35	3.40
2406	NASDAQ	MGPI	Fri, Jul 6, 2012	3.50	3.60	3.42	3.51
2405	NASDAQ	MGPI	Thu, Jul 5, 2012	3.24	3.60	3.24	3.55
2404	NASDAQ	MGPI	Tue, Jul 3, 2012	3.27	3.30	3.20	3.25
2403	NASDAQ	MGPI	Mon, Jul 2, 2012	3.24	3.30	3.23	3.26
2402	NASDAQ	MGPI	Fri, Jun 29, 2012	3.22	3.39	3.18	3.21
2401	NASDAQ	MGPI	Thu, Jun 28, 2012	3.10	3.36	3.08	3.08
2400	NASDAQ	MGPI	Wed, Jun 27, 2012	3.35	3.50	3.20	3.20
2399	NASDAQ	MGPI	Tue, Jun 26, 2012	3.34	3.48	3.34	3.34
2398	NASDAQ	MGPI	Mon, Jun 25, 2012	3.60	3.60	3.22	3.38
2397	NASDAQ	MGPI	Fri, Jun 22, 2012	3.35	3.39	3.15	3.18
2396	NASDAQ	MGPI	Thu, Jun 21, 2012	3.52	3.58	3.26	3.27
2395	NASDAQ	MGPI	Wed, Jun 20, 2012	3.56	3.70	3.44	3.51
2394	NASDAQ	MGPI	Tue, Jun 19, 2012	3.55	3.64	3.51	3.57
2393	NASDAQ	MGPI	Mon, Jun 18, 2012	3.58	3.70	3.50	3.55
2392	NASDAQ	MGPI	Fri, Jun 15, 2012	3.47	3.75	3.42	3.62
2391	NASDAQ	MGPI	Thu, Jun 14, 2012	3.52	3.73	3.37	3.47
2390	NASDAQ	MGPI	Wed, Jun 13, 2012	3.51	3.89	3.45	3.50
2389	NASDAQ	MGPI	Tue, Jun 12, 2012	3.61	3.65	3.34	3.53
2388	NASDAQ	MGPI	Mon, Jun 11, 2012	3.72	3.99	3.51	3.56
2387	NASDAQ	MGPI	Fri, Jun 8, 2012	4.05	4.11	3.51	3.69
2386	NASDAQ	MGPI	Thu, Jun 7, 2012	3.70	4.19	3.45	4.10
2385	NASDAQ	MGPI	Wed, Jun 6, 2012	3.24	3.74	3.10	3.64
2384	NASDAQ	MGPI	Tue, Jun 5, 2012	3.25	3.48	3.20	3.20
2383	NASDAQ	MGPI	Mon, Jun 4, 2012	3.21	3.56	3.10	3.29
2382	NASDAQ	MGPI	Fri, Jun 1, 2012	3.25	3.58	3.11	3.14
2381	NASDAQ	MGPI	Thu, May 31, 2012	3.39	3.50	3.25	3.29
2380	NASDAQ	MGPI	Wed, May 30, 2012	3.45	3.63	3.36	3.37
2379	NASDAQ	MGPI	Tue, May 29, 2012	3.46	3.55	3.41	3.50
2378	NASDAQ	MGPI	Fri, May 25, 2012	3.46	3.75	3.46	3.47
2377	NASDAQ	MGPI	Thu, May 24, 2012	3.54	3.54	3.46	3.47
2376	NASDAQ	MGPI	Wed, May 23, 2012	3.53	3.88	3.45	3.56
2375	NASDAQ	MGPI	Tue, May 22, 2012	3.48	3.89	3.48	3.55
2374	NASDAQ	MGPI	Mon, May 21, 2012	3.40	3.54	3.30	3.50
2373	NASDAQ	MGPI	Fri, May 18, 2012	3.20	3.47	3.05	3.40
2372	NASDAQ	MGPI	Thu, May 17, 2012	3.54	3.59	3.16	3.17
2371	NASDAQ	MGPI	Wed, May 16, 2012	3.62	3.72	3.38	3.50
2370	NASDAQ	MGPI	Tue, May 15, 2012	3.79	3.93	3.55	3.59
2369	NASDAQ	MGPI	Mon, May 14, 2012	3.90	4.08	3.82	3.89
2368	NASDAQ	MGPI	Fri, May 11, 2012	4.01	4.20	3.92	3.99
2367	NASDAQ	MGPI	Thu, May 10, 2012	4.07	4.20	4.01	4.06
2366	NASDAQ	MGPI	Wed, May 9, 2012	4.10	4.22	4.01	4.01
2365	NASDAQ	MGPI	Tue, May 8, 2012	4.15	4.20	4.02	4.05
2364	NASDAQ	MGPI	Mon, May 7, 2012	4.16	4.30	4.11	4.17
2363	NASDAQ	MGPI	Fri, May 4, 2012	4.34	4.55	3.93	4.16
2362	NASDAQ	MGPI	Thu, May 3, 2012	4.29	4.56	4.29	4.32
2361	NASDAQ	MGPI	Wed, May 2, 2012	4.57	4.89	4.20	4.28
2360	NASDAQ	MGPI	Tue, May 1, 2012	4.70	5.04	4.56	4.61
2359	NASDAQ	MGPI	Mon, Apr 30, 2012	4.97	5.03	4.64	4.65
2358	NASDAQ	MGPI	Fri, Apr 27, 2012	4.84	5.04	4.84	4.96
2357	NASDAQ	MGPI	Thu, Apr 26, 2012	4.91	4.99	4.80	4.83
2356	NASDAQ	MGPI	Wed, Apr 25, 2012	4.81	5.05	4.81	4.94
2355	NASDAQ	MGPI	Tue, Apr 24, 2012	4.68	4.78	4.62	4.75
2354	NASDAQ	MGPI	Mon, Apr 23, 2012	4.64	4.75	4.53	4.57
2353	NASDAQ	MGPI	Fri, Apr 20, 2012	4.71	4.76	4.60	4.71
2352	NASDAQ	MGPI	Thu, Apr 19, 2012	4.56	4.77	4.48	4.50
2351	NASDAQ	MGPI	Wed, Apr 18, 2012	4.84	5.06	4.52	4.56
2350	NASDAQ	MGPI	Tue, Apr 17, 2012	4.98	4.98	4.84	4.86
2349	NASDAQ	MGPI	Mon, Apr 16, 2012	4.75	5.06	4.75	4.94
2348	NASDAQ	MGPI	Fri, Apr 13, 2012	4.81	4.93	4.71	4.73
2347	NASDAQ	MGPI	Thu, Apr 12, 2012	4.83	4.92	4.78	4.85
2346	NASDAQ	MGPI	Wed, Apr 11, 2012	4.81	5.04	4.77	4.85
2345	NASDAQ	MGPI	Tue, Apr 10, 2012	5.11	5.27	4.73	4.73
2344	NASDAQ	MGPI	Mon, Apr 9, 2012	5.10	5.38	5.10	5.10
2343	NASDAQ	MGPI	Thu, Apr 5, 2012	5.39	5.39	5.16	5.22
2342	NASDAQ	MGPI	Wed, Apr 4, 2012	5.38	5.50	5.27	5.28
2341	NASDAQ	MGPI	Tue, Apr 3, 2012	5.46	5.69	5.37	5.44
2340	NASDAQ	MGPI	Mon, Apr 2, 2012	5.51	5.71	5.34	5.50
2339	NASDAQ	MGPI	Fri, Mar 30, 2012	5.59	5.61	5.35	5.38
2338	NASDAQ	MGPI	Thu, Mar 29, 2012	5.53	5.66	5.50	5.53
2337	NASDAQ	MGPI	Wed, Mar 28, 2012	5.61	5.68	5.51	5.54
2336	NASDAQ	MGPI	Tue, Mar 27, 2012	5.74	5.84	5.53	5.61
2335	NASDAQ	MGPI	Mon, Mar 26, 2012	5.88	5.90	5.66	5.75
2334	NASDAQ	MGPI	Fri, Mar 23, 2012	5.53	5.81	5.50	5.79
2333	NASDAQ	MGPI	Thu, Mar 22, 2012	5.71	5.82	5.56	5.58
2332	NASDAQ	MGPI	Wed, Mar 21, 2012	5.60	5.96	5.60	5.77
2331	NASDAQ	MGPI	Tue, Mar 20, 2012	5.93	5.98	5.75	5.75
2330	NASDAQ	MGPI	Mon, Mar 19, 2012	6.28	6.35	5.91	6.04
2329	NASDAQ	MGPI	Fri, Mar 16, 2012	6.29	6.35	6.25	6.29
2328	NASDAQ	MGPI	Thu, Mar 15, 2012	6.21	6.31	6.03	6.27
2327	NASDAQ	MGPI	Wed, Mar 14, 2012	6.35	6.35	6.18	6.20
2326	NASDAQ	MGPI	Tue, Mar 13, 2012	6.17	6.76	6.06	6.35
2325	NASDAQ	MGPI	Mon, Mar 12, 2012	6.07	6.12	5.91	6.03
2324	NASDAQ	MGPI	Fri, Mar 9, 2012	5.92	6.07	5.85	6.07
2323	NASDAQ	MGPI	Thu, Mar 8, 2012	6.09	6.09	5.87	5.94
2322	NASDAQ	MGPI	Wed, Mar 7, 2012	5.70	6.19	5.60	6.05
2321	NASDAQ	MGPI	Tue, Mar 6, 2012	5.58	6.06	5.51	5.67
2320	NASDAQ	MGPI	Mon, Mar 5, 2012	5.56	5.72	5.49	5.67
2319	NASDAQ	MGPI	Fri, Mar 2, 2012	5.85	5.89	5.52	5.56
2318	NASDAQ	MGPI	Thu, Mar 1, 2012	6.11	6.18	5.92	5.92
2317	NASDAQ	MGPI	Wed, Feb 29, 2012	6.41	6.41	6.04	6.04
2316	NASDAQ	MGPI	Tue, Feb 28, 2012	6.36	6.37	6.19	6.27
2315	NASDAQ	MGPI	Mon, Feb 27, 2012	6.34	6.45	6.31	6.39
2314	NASDAQ	MGPI	Fri, Feb 24, 2012	6.52	6.54	6.40	6.40
2313	NASDAQ	MGPI	Thu, Feb 23, 2012	6.42	6.57	6.42	6.55
2312	NASDAQ	MGPI	Wed, Feb 22, 2012	6.59	6.62	6.47	6.47
2311	NASDAQ	MGPI	Tue, Feb 21, 2012	6.60	6.75	6.55	6.59
2310	NASDAQ	MGPI	Fri, Feb 17, 2012	6.61	6.65	6.46	6.57
2309	NASDAQ	MGPI	Thu, Feb 16, 2012	6.34	6.69	6.34	6.58
2308	NASDAQ	MGPI	Wed, Feb 15, 2012	6.43	6.49	6.27	6.34
2307	NASDAQ	MGPI	Tue, Feb 14, 2012	6.31	6.47	6.31	6.44
2306	NASDAQ	MGPI	Mon, Feb 13, 2012	6.45	6.45	6.31	6.35
2305	NASDAQ	MGPI	Fri, Feb 10, 2012	6.36	6.58	6.35	6.35
2304	NASDAQ	MGPI	Thu, Feb 9, 2012	6.60	6.67	6.46	6.48
2303	NASDAQ	MGPI	Wed, Feb 8, 2012	6.67	6.67	6.48	6.60
2302	NASDAQ	MGPI	Tue, Feb 7, 2012	6.43	6.64	6.31	6.53
2301	NASDAQ	MGPI	Mon, Feb 6, 2012	6.62	6.63	6.32	6.47
2300	NASDAQ	MGPI	Fri, Feb 3, 2012	6.30	6.73	6.17	6.68
2299	NASDAQ	MGPI	Thu, Feb 2, 2012	6.09	6.28	5.96	6.18
2298	NASDAQ	MGPI	Wed, Feb 1, 2012	6.01	6.12	5.92	6.09
2297	NASDAQ	MGPI	Tue, Jan 31, 2012	6.10	6.10	5.85	5.96
2296	NASDAQ	MGPI	Mon, Jan 30, 2012	6.15	6.16	5.97	6.05
2295	NASDAQ	MGPI	Fri, Jan 27, 2012	5.71	6.24	5.71	6.22
2294	NASDAQ	MGPI	Thu, Jan 26, 2012	6.00	6.50	6.00	6.23
2293	NASDAQ	MGPI	Wed, Jan 25, 2012	5.83	6.00	5.80	6.00
2292	NASDAQ	MGPI	Tue, Jan 24, 2012	5.18	6.00	5.01	5.84
2291	NASDAQ	MGPI	Mon, Jan 23, 2012	5.16	5.25	5.08	5.22
2290	NASDAQ	MGPI	Fri, Jan 20, 2012	4.82	5.19	4.78	5.16
2289	NASDAQ	MGPI	Thu, Jan 19, 2012	4.90	4.93	4.73	4.83
2288	NASDAQ	MGPI	Wed, Jan 18, 2012	4.87	4.94	4.69	4.85
2287	NASDAQ	MGPI	Tue, Jan 17, 2012	4.94	4.97	4.85	4.92
2286	NASDAQ	MGPI	Fri, Jan 13, 2012	4.88	4.96	4.82	4.88
2285	NASDAQ	MGPI	Thu, Jan 12, 2012	4.97	4.98	4.87	4.97
2284	NASDAQ	MGPI	Wed, Jan 11, 2012	4.94	5.00	4.91	4.98
2283	NASDAQ	MGPI	Tue, Jan 10, 2012	4.93	5.02	4.93	4.98
2282	NASDAQ	MGPI	Mon, Jan 9, 2012	4.98	5.15	4.79	4.84
2281	NASDAQ	MGPI	Fri, Jan 6, 2012	5.16	5.32	5.05	5.10
2280	NASDAQ	MGPI	Thu, Jan 5, 2012	5.00	5.27	4.84	5.17
2279	NASDAQ	MGPI	Wed, Jan 4, 2012	5.09	5.19	5.01	5.05
2278	NASDAQ	MGPI	Tue, Jan 3, 2012	5.20	5.20	4.85	5.14
2277	NASDAQ	MGPI	Fri, Dec 30, 2011	4.99	5.10	4.91	5.04
2276	NASDAQ	MGPI	Thu, Dec 29, 2011	5.06	5.17	4.84	5.00
2275	NASDAQ	MGPI	Wed, Dec 28, 2011	5.06	5.39	4.74	5.05
2274	NASDAQ	MGPI	Tue, Dec 27, 2011	4.99	5.06	4.97	5.03
2273	NASDAQ	MGPI	Fri, Dec 23, 2011	4.98	5.07	4.87	5.06
2272	NASDAQ	MGPI	Thu, Dec 22, 2011	4.99	4.99	4.80	4.99
2271	NASDAQ	MGPI	Wed, Dec 21, 2011	4.82	4.96	4.57	4.94
2270	NASDAQ	MGPI	Tue, Dec 20, 2011	4.40	4.86	4.35	4.86
2269	NASDAQ	MGPI	Mon, Dec 19, 2011	4.60	4.71	4.25	4.27
2268	NASDAQ	MGPI	Fri, Dec 16, 2011	5.00	5.00	4.52	4.54
2267	NASDAQ	MGPI	Thu, Dec 15, 2011	5.06	5.09	4.81	4.96
2266	NASDAQ	MGPI	Wed, Dec 14, 2011	4.65	5.09	4.65	5.09
2265	NASDAQ	MGPI	Tue, Dec 13, 2011	4.71	4.78	4.43	4.72
2264	NASDAQ	MGPI	Mon, Dec 12, 2011	4.67	4.90	4.59	4.64
2263	NASDAQ	MGPI	Fri, Dec 9, 2011	4.57	4.89	4.49	4.73
2262	NASDAQ	MGPI	Thu, Dec 8, 2011	4.83	5.09	4.51	4.52
2261	NASDAQ	MGPI	Wed, Dec 7, 2011	5.16	5.23	4.77	4.84
2260	NASDAQ	MGPI	Tue, Dec 6, 2011	5.10	5.30	5.02	5.19
2259	NASDAQ	MGPI	Mon, Dec 5, 2011	5.16	5.30	5.01	5.20
2258	NASDAQ	MGPI	Fri, Dec 2, 2011	5.00	5.16	4.96	5.04
2257	NASDAQ	MGPI	Thu, Dec 1, 2011	4.92	5.12	4.87	4.91
2256	NASDAQ	MGPI	Wed, Nov 30, 2011	4.48	5.00	4.39	4.99
2255	NASDAQ	MGPI	Tue, Nov 29, 2011	4.73	4.87	4.38	4.42
2254	NASDAQ	MGPI	Mon, Nov 28, 2011	4.72	5.07	4.55	4.76
2253	NASDAQ	MGPI	Fri, Nov 25, 2011	4.70	4.81	4.54	4.56
2252	NASDAQ	MGPI	Wed, Nov 23, 2011	4.87	4.87	4.70	4.72
2251	NASDAQ	MGPI	Tue, Nov 22, 2011	4.90	4.99	4.83	4.90
2250	NASDAQ	MGPI	Mon, Nov 21, 2011	5.00	5.07	4.88	4.91
2249	NASDAQ	MGPI	Fri, Nov 18, 2011	5.17	5.32	5.03	5.06
2248	NASDAQ	MGPI	Thu, Nov 17, 2011	5.31	5.38	5.15	5.16
2247	NASDAQ	MGPI	Wed, Nov 16, 2011	5.25	5.69	5.21	5.28
2246	NASDAQ	MGPI	Tue, Nov 15, 2011	5.37	5.42	5.18	5.33
2245	NASDAQ	MGPI	Mon, Nov 14, 2011	5.44	5.55	5.26	5.30
2244	NASDAQ	MGPI	Fri, Nov 11, 2011	5.25	5.50	5.22	5.47
2243	NASDAQ	MGPI	Thu, Nov 10, 2011	5.27	5.61	5.13	5.24
2242	NASDAQ	MGPI	Wed, Nov 9, 2011	5.51	5.68	5.15	5.15
2241	NASDAQ	MGPI	Tue, Nov 8, 2011	5.55	5.72	5.12	5.71
2240	NASDAQ	MGPI	Mon, Nov 7, 2011	5.79	5.95	5.49	5.49
2239	NASDAQ	MGPI	Fri, Nov 4, 2011	5.86	5.97	5.79	5.82
2238	NASDAQ	MGPI	Thu, Nov 3, 2011	6.01	6.01	5.71	5.97
2237	NASDAQ	MGPI	Wed, Nov 2, 2011	5.80	6.01	5.60	5.95
2236	NASDAQ	MGPI	Tue, Nov 1, 2011	6.32	6.74	5.49	5.51
2235	NASDAQ	MGPI	Mon, Oct 31, 2011	6.71	6.76	6.53	6.56
2234	NASDAQ	MGPI	Fri, Oct 28, 2011	6.79	6.96	6.49	6.82
2233	NASDAQ	MGPI	Thu, Oct 27, 2011	6.45	6.87	6.14	6.82
2232	NASDAQ	MGPI	Wed, Oct 26, 2011	6.22	6.39	5.95	6.24
2231	NASDAQ	MGPI	Tue, Oct 25, 2011	6.41	6.41	6.03	6.12
2230	NASDAQ	MGPI	Mon, Oct 24, 2011	6.17	6.50	6.15	6.50
2229	NASDAQ	MGPI	Fri, Oct 21, 2011	5.95	6.11	5.72	6.05
2228	NASDAQ	MGPI	Thu, Oct 20, 2011	5.82	5.89	5.63	5.77
2227	NASDAQ	MGPI	Wed, Oct 19, 2011	5.91	5.97	5.76	5.79
2226	NASDAQ	MGPI	Tue, Oct 18, 2011	5.71	5.93	5.51	5.91
2225	NASDAQ	MGPI	Mon, Oct 17, 2011	6.01	6.01	5.62	5.71
2224	NASDAQ	MGPI	Fri, Oct 14, 2011	5.96	6.15	5.75	6.08
2223	NASDAQ	MGPI	Thu, Oct 13, 2011	5.45	5.92	5.45	5.88
2222	NASDAQ	MGPI	Wed, Oct 12, 2011	5.10	5.49	5.10	5.49
2221	NASDAQ	MGPI	Tue, Oct 11, 2011	4.84	5.09	4.84	5.00
2220	NASDAQ	MGPI	Mon, Oct 10, 2011	4.84	4.99	4.75	4.90
2219	NASDAQ	MGPI	Fri, Oct 7, 2011	4.96	4.98	4.63	4.68
2218	NASDAQ	MGPI	Thu, Oct 6, 2011	4.95	5.02	4.79	4.91
2217	NASDAQ	MGPI	Wed, Oct 5, 2011	5.17	5.46	4.80	5.09
2216	NASDAQ	MGPI	Tue, Oct 4, 2011	4.73	5.41	4.54	5.15
2215	NASDAQ	MGPI	Mon, Oct 3, 2011	5.01	5.15	4.78	4.79
2214	NASDAQ	MGPI	Fri, Sep 30, 2011	5.48	5.50	5.03	5.07
2213	NASDAQ	MGPI	Thu, Sep 29, 2011	5.75	5.93	5.46	5.59
2212	NASDAQ	MGPI	Wed, Sep 28, 2011	5.90	5.90	5.61	5.61
2211	NASDAQ	MGPI	Tue, Sep 27, 2011	6.02	6.02	5.61	5.97
2210	NASDAQ	MGPI	Mon, Sep 26, 2011	5.81	5.91	5.60	5.87
2209	NASDAQ	MGPI	Fri, Sep 23, 2011	5.65	5.79	5.65	5.73
2208	NASDAQ	MGPI	Thu, Sep 22, 2011	5.58	5.86	5.58	5.64
2207	NASDAQ	MGPI	Wed, Sep 21, 2011	6.02	6.11	5.68	5.72
2206	NASDAQ	MGPI	Tue, Sep 20, 2011	6.17	6.26	5.91	6.03
2205	NASDAQ	MGPI	Mon, Sep 19, 2011	6.43	6.55	5.97	5.97
2204	NASDAQ	MGPI	Fri, Sep 16, 2011	6.80	6.80	6.51	6.57
2203	NASDAQ	MGPI	Thu, Sep 15, 2011	6.90	7.07	6.68	6.79
2202	NASDAQ	MGPI	Wed, Sep 14, 2011	6.41	6.89	6.31	6.87
2201	NASDAQ	MGPI	Tue, Sep 13, 2011	6.22	6.38	6.04	6.33
2200	NASDAQ	MGPI	Mon, Sep 12, 2011	6.08	6.28	6.01	6.19
2199	NASDAQ	MGPI	Fri, Sep 9, 2011	5.98	6.39	5.77	6.18
2198	NASDAQ	MGPI	Thu, Sep 8, 2011	6.41	6.41	5.86	6.00
2197	NASDAQ	MGPI	Wed, Sep 7, 2011	6.26	6.47	6.02	6.27
2196	NASDAQ	MGPI	Tue, Sep 6, 2011	6.42	7.11	6.09	6.14
2195	NASDAQ	MGPI	Fri, Sep 2, 2011	6.65	7.03	6.63	6.67
2194	NASDAQ	MGPI	Thu, Sep 1, 2011	6.48	7.20	6.30	6.75
2193	NASDAQ	MGPI	Wed, Aug 31, 2011	6.15	6.22	6.07	6.13
2192	NASDAQ	MGPI	Tue, Aug 30, 2011	6.06	6.20	6.00	6.10
2191	NASDAQ	MGPI	Mon, Aug 29, 2011	5.93	6.15	5.90	6.10
2190	NASDAQ	MGPI	Fri, Aug 26, 2011	5.77	6.02	5.77	5.90
2189	NASDAQ	MGPI	Thu, Aug 25, 2011	6.19	6.19	5.84	5.85
2188	NASDAQ	MGPI	Wed, Aug 24, 2011	6.02	6.21	6.01	6.17
2187	NASDAQ	MGPI	Tue, Aug 23, 2011	5.73	6.00	5.60	6.00
2186	NASDAQ	MGPI	Mon, Aug 22, 2011	6.04	6.09	5.71	5.74
2185	NASDAQ	MGPI	Fri, Aug 19, 2011	5.79	5.93	5.79	5.81
2184	NASDAQ	MGPI	Thu, Aug 18, 2011	6.28	6.36	5.86	5.92
2183	NASDAQ	MGPI	Wed, Aug 17, 2011	6.43	6.53	6.43	6.50
2182	NASDAQ	MGPI	Tue, Aug 16, 2011	6.50	6.52	6.34	6.42
2181	NASDAQ	MGPI	Mon, Aug 15, 2011	6.49	6.54	6.31	6.53
2180	NASDAQ	MGPI	Fri, Aug 12, 2011	6.63	6.63	6.20	6.40
2179	NASDAQ	MGPI	Thu, Aug 11, 2011	6.49	6.69	6.28	6.57
2178	NASDAQ	MGPI	Wed, Aug 10, 2011	6.47	6.69	6.22	6.45
2177	NASDAQ	MGPI	Tue, Aug 9, 2011	6.57	6.69	6.10	6.69
2176	NASDAQ	MGPI	Mon, Aug 8, 2011	7.10	7.35	6.38	6.40
2175	NASDAQ	MGPI	Fri, Aug 5, 2011	7.55	7.55	7.23	7.33
2174	NASDAQ	MGPI	Thu, Aug 4, 2011	7.76	7.83	7.30	7.47
2173	NASDAQ	MGPI	Wed, Aug 3, 2011	7.75	7.94	7.75	7.82
2172	NASDAQ	MGPI	Tue, Aug 2, 2011	7.78	7.94	7.75	7.75
2171	NASDAQ	MGPI	Mon, Aug 1, 2011	7.93	7.96	7.75	7.79
2170	NASDAQ	MGPI	Fri, Jul 29, 2011	7.76	7.89	7.75	7.87
2169	NASDAQ	MGPI	Thu, Jul 28, 2011	7.81	7.91	7.75	7.85
2168	NASDAQ	MGPI	Wed, Jul 27, 2011	7.84	7.84	7.76	7.77
2167	NASDAQ	MGPI	Tue, Jul 26, 2011	8.02	8.02	7.85	7.85
2166	NASDAQ	MGPI	Mon, Jul 25, 2011	8.00	8.19	7.94	7.98
2165	NASDAQ	MGPI	Fri, Jul 22, 2011	8.00	8.17	7.90	8.07
2164	NASDAQ	MGPI	Thu, Jul 21, 2011	7.95	8.00	7.90	8.00
2163	NASDAQ	MGPI	Wed, Jul 20, 2011	8.13	8.14	7.95	7.96
2162	NASDAQ	MGPI	Tue, Jul 19, 2011	8.12	8.19	8.05	8.12
2161	NASDAQ	MGPI	Mon, Jul 18, 2011	8.07	8.17	7.90	8.08
2160	NASDAQ	MGPI	Fri, Jul 15, 2011	8.04	8.13	8.02	8.11
2159	NASDAQ	MGPI	Thu, Jul 14, 2011	8.39	8.60	8.02	8.03
2158	NASDAQ	MGPI	Wed, Jul 13, 2011	8.42	8.60	8.25	8.31
2157	NASDAQ	MGPI	Tue, Jul 12, 2011	8.49	8.58	8.38	8.38
2156	NASDAQ	MGPI	Mon, Jul 11, 2011	8.52	8.62	8.48	8.50
2155	NASDAQ	MGPI	Fri, Jul 8, 2011	8.53	8.64	8.50	8.60
2154	NASDAQ	MGPI	Thu, Jul 7, 2011	8.78	8.78	8.49	8.66
2153	NASDAQ	MGPI	Wed, Jul 6, 2011	8.74	8.76	8.65	8.71
2152	NASDAQ	MGPI	Tue, Jul 5, 2011	8.68	8.82	8.45	8.74
2151	NASDAQ	MGPI	Fri, Jul 1, 2011	8.75	8.86	8.59	8.75
2150	NASDAQ	MGPI	Thu, Jun 30, 2011	8.48	8.75	8.09	8.71
2149	NASDAQ	MGPI	Wed, Jun 29, 2011	8.87	8.87	8.46	8.49
2148	NASDAQ	MGPI	Tue, Jun 28, 2011	8.59	8.88	8.45	8.87
2147	NASDAQ	MGPI	Mon, Jun 27, 2011	8.20	8.60	8.01	8.60
2146	NASDAQ	MGPI	Fri, Jun 24, 2011	7.78	8.25	7.75	8.25
2145	NASDAQ	MGPI	Thu, Jun 23, 2011	7.75	7.78	7.75	7.76
2144	NASDAQ	MGPI	Wed, Jun 22, 2011	7.78	7.88	7.75	7.75
2143	NASDAQ	MGPI	Tue, Jun 21, 2011	7.81	7.90	7.75	7.82
2142	NASDAQ	MGPI	Mon, Jun 20, 2011	7.76	7.86	7.75	7.75
2141	NASDAQ	MGPI	Fri, Jun 17, 2011	8.00	8.05	7.90	7.92
2140	NASDAQ	MGPI	Thu, Jun 16, 2011	7.76	8.03	7.76	7.95
2139	NASDAQ	MGPI	Wed, Jun 15, 2011	7.89	8.03	7.75	7.76
2138	NASDAQ	MGPI	Tue, Jun 14, 2011	7.76	8.12	7.76	8.02
2137	NASDAQ	MGPI	Mon, Jun 13, 2011	7.80	7.83	7.75	7.75
2136	NASDAQ	MGPI	Fri, Jun 10, 2011	7.75	7.87	7.75	7.77
2135	NASDAQ	MGPI	Thu, Jun 9, 2011	7.82	7.86	7.76	7.79
2134	NASDAQ	MGPI	Wed, Jun 8, 2011	7.78	7.90	7.77	7.80
2133	NASDAQ	MGPI	Tue, Jun 7, 2011	7.84	8.00	7.80	7.82
2132	NASDAQ	MGPI	Mon, Jun 6, 2011	7.80	7.92	7.75	7.76
2131	NASDAQ	MGPI	Fri, Jun 3, 2011	7.77	8.41	7.77	7.80
2130	NASDAQ	MGPI	Thu, Jun 2, 2011	7.91	7.94	7.87	7.94
2129	NASDAQ	MGPI	Wed, Jun 1, 2011	8.10	8.10	7.87	7.87
2128	NASDAQ	MGPI	Tue, May 31, 2011	8.18	8.18	8.00	8.13
2127	NASDAQ	MGPI	Fri, May 27, 2011	8.13	8.19	8.01	8.09
2126	NASDAQ	MGPI	Thu, May 26, 2011	7.82	8.14	7.82	8.13
2125	NASDAQ	MGPI	Wed, May 25, 2011	7.75	7.91	7.75	7.86
2124	NASDAQ	MGPI	Tue, May 24, 2011	7.86	7.91	7.75	7.76
2123	NASDAQ	MGPI	Mon, May 23, 2011	8.02	8.07	7.79	7.80
2122	NASDAQ	MGPI	Fri, May 20, 2011	7.95	8.08	7.95	8.04
2121	NASDAQ	MGPI	Thu, May 19, 2011	8.26	8.26	7.92	7.95
2120	NASDAQ	MGPI	Wed, May 18, 2011	8.09	8.22	8.09	8.19
2119	NASDAQ	MGPI	Tue, May 17, 2011	7.75	8.08	7.75	8.04
2118	NASDAQ	MGPI	Mon, May 16, 2011	8.00	8.03	7.76	7.76
2117	NASDAQ	MGPI	Fri, May 13, 2011	8.38	8.39	8.02	8.03
2116	NASDAQ	MGPI	Thu, May 12, 2011	8.39	8.40	8.34	8.39
2115	NASDAQ	MGPI	Wed, May 11, 2011	8.48	8.64	8.21	8.47
2114	NASDAQ	MGPI	Tue, May 10, 2011	7.95	8.67	7.95	8.55
2113	NASDAQ	MGPI	Mon, May 9, 2011	8.00	8.00	7.95	7.99
2112	NASDAQ	MGPI	Fri, May 6, 2011	8.14	8.34	7.88	7.99
2111	NASDAQ	MGPI	Thu, May 5, 2011	8.08	8.18	8.01	8.01
2110	NASDAQ	MGPI	Wed, May 4, 2011	8.18	8.63	8.12	8.12
2109	NASDAQ	MGPI	Tue, May 3, 2011	8.23	8.35	8.15	8.15
2108	NASDAQ	MGPI	Mon, May 2, 2011	8.73	8.73	8.28	8.28
2107	NASDAQ	MGPI	Fri, Apr 29, 2011	8.52	8.80	8.36	8.73
2106	NASDAQ	MGPI	Thu, Apr 28, 2011	8.41	8.55	8.41	8.54
2105	NASDAQ	MGPI	Wed, Apr 27, 2011	8.19	8.48	8.19	8.47
2104	NASDAQ	MGPI	Tue, Apr 26, 2011	8.04	8.25	8.03	8.22
2103	NASDAQ	MGPI	Mon, Apr 25, 2011	8.01	8.06	7.81	8.05
2102	NASDAQ	MGPI	Thu, Apr 21, 2011	8.14	8.14	8.00	8.06
2101	NASDAQ	MGPI	Wed, Apr 20, 2011	8.03	8.06	7.90	8.05
2100	NASDAQ	MGPI	Tue, Apr 19, 2011	7.93	7.97	7.87	7.89
2099	NASDAQ	MGPI	Mon, Apr 18, 2011	7.95	8.05	7.82	7.87
2098	NASDAQ	MGPI	Fri, Apr 15, 2011	8.04	8.13	7.87	8.12
2097	NASDAQ	MGPI	Thu, Apr 14, 2011	7.90	8.09	7.89	8.08
2096	NASDAQ	MGPI	Wed, Apr 13, 2011	8.29	8.29	7.99	7.99
2095	NASDAQ	MGPI	Tue, Apr 12, 2011	8.15	8.46	8.11	8.19
2094	NASDAQ	MGPI	Mon, Apr 11, 2011	8.25	8.44	8.10	8.25
2093	NASDAQ	MGPI	Fri, Apr 8, 2011	8.78	8.78	7.45	8.26
2092	NASDAQ	MGPI	Thu, Apr 7, 2011	8.97	8.96	8.67	8.69
2091	NASDAQ	MGPI	Wed, Apr 6, 2011	8.90	8.99	8.88	8.96
2090	NASDAQ	MGPI	Tue, Apr 5, 2011	8.96	9.10	8.85	8.89
2089	NASDAQ	MGPI	Mon, Apr 4, 2011	9.06	9.07	8.92	9.00
2088	NASDAQ	MGPI	Fri, Apr 1, 2011	8.84	9.10	8.60	9.00
2087	NASDAQ	MGPI	Thu, Mar 31, 2011	8.38	8.80	8.18	8.72
2086	NASDAQ	MGPI	Wed, Mar 30, 2011	8.08	8.34	8.04	8.33
2085	NASDAQ	MGPI	Tue, Mar 29, 2011	8.01	8.11	8.00	8.10
2084	NASDAQ	MGPI	Mon, Mar 28, 2011	7.95	8.33	7.95	8.05
2083	NASDAQ	MGPI	Fri, Mar 25, 2011	8.31	8.59	8.13	8.49
2082	NASDAQ	MGPI	Thu, Mar 24, 2011	8.28	8.36	8.21	8.29
2081	NASDAQ	MGPI	Wed, Mar 23, 2011	8.14	8.29	8.04	8.25
2080	NASDAQ	MGPI	Tue, Mar 22, 2011	8.14	8.28	8.11	8.19
2079	NASDAQ	MGPI	Mon, Mar 21, 2011	8.02	8.22	7.90	8.16
2078	NASDAQ	MGPI	Fri, Mar 18, 2011	7.99	8.09	7.80	7.90
2077	NASDAQ	MGPI	Thu, Mar 17, 2011	8.13	8.13	7.87	7.90
2076	NASDAQ	MGPI	Wed, Mar 16, 2011	8.17	8.28	7.91	8.00
2075	NASDAQ	MGPI	Tue, Mar 15, 2011	8.16	8.41	8.09	8.21
2074	NASDAQ	MGPI	Mon, Mar 14, 2011	8.39	8.54	8.39	8.47
2073	NASDAQ	MGPI	Fri, Mar 11, 2011	8.46	8.60	8.34	8.51
2072	NASDAQ	MGPI	Thu, Mar 10, 2011	8.53	8.66	8.48	8.48
2071	NASDAQ	MGPI	Wed, Mar 9, 2011	8.74	8.81	8.67	8.69
2070	NASDAQ	MGPI	Tue, Mar 8, 2011	8.51	8.80	8.51	8.80
2069	NASDAQ	MGPI	Mon, Mar 7, 2011	8.84	8.84	8.50	8.59
2068	NASDAQ	MGPI	Fri, Mar 4, 2011	9.03	9.10	8.72	8.84
2067	NASDAQ	MGPI	Thu, Mar 3, 2011	8.95	9.24	8.84	8.99
2066	NASDAQ	MGPI	Wed, Mar 2, 2011	8.77	8.90	8.66	8.82
2065	NASDAQ	MGPI	Tue, Mar 1, 2011	9.16	9.16	8.79	8.79
2064	NASDAQ	MGPI	Mon, Feb 28, 2011	9.13	9.22	9.03	9.08
2063	NASDAQ	MGPI	Fri, Feb 25, 2011	9.11	9.19	9.02	9.19
2062	NASDAQ	MGPI	Thu, Feb 24, 2011	9.11	9.24	9.02	9.10
2061	NASDAQ	MGPI	Wed, Feb 23, 2011	9.47	9.47	9.04	9.04
2060	NASDAQ	MGPI	Tue, Feb 22, 2011	9.27	9.29	9.02	9.16
2059	NASDAQ	MGPI	Fri, Feb 18, 2011	9.32	9.50	9.25	9.28
2058	NASDAQ	MGPI	Thu, Feb 17, 2011	9.28	9.35	9.23	9.26
2057	NASDAQ	MGPI	Wed, Feb 16, 2011	9.20	9.40	9.17	9.26
2056	NASDAQ	MGPI	Tue, Feb 15, 2011	9.17	9.40	9.17	9.19
2055	NASDAQ	MGPI	Mon, Feb 14, 2011	9.37	9.38	9.17	9.17
2054	NASDAQ	MGPI	Fri, Feb 11, 2011	9.25	9.39	9.25	9.37
2053	NASDAQ	MGPI	Thu, Feb 10, 2011	9.18	9.39	9.18	9.33
2052	NASDAQ	MGPI	Wed, Feb 9, 2011	9.65	9.92	9.17	9.30
2051	NASDAQ	MGPI	Tue, Feb 8, 2011	9.81	9.91	9.80	9.88
2050	NASDAQ	MGPI	Mon, Feb 7, 2011	9.75	9.89	9.69	9.87
2049	NASDAQ	MGPI	Fri, Feb 4, 2011	9.63	9.77	9.63	9.77
2048	NASDAQ	MGPI	Thu, Feb 3, 2011	9.63	9.72	9.63	9.67
2047	NASDAQ	MGPI	Wed, Feb 2, 2011	9.70	9.82	9.47	9.68
2046	NASDAQ	MGPI	Tue, Feb 1, 2011	9.47	9.93	9.34	9.76
2045	NASDAQ	MGPI	Mon, Jan 31, 2011	9.68	9.70	9.38	9.45
2044	NASDAQ	MGPI	Fri, Jan 28, 2011	10.00	10.33	9.55	9.57
2043	NASDAQ	MGPI	Thu, Jan 27, 2011	10.11	10.21	9.98	10.04
2042	NASDAQ	MGPI	Wed, Jan 26, 2011	9.95	10.17	9.88	10.08
2041	NASDAQ	MGPI	Tue, Jan 25, 2011	9.68	9.92	9.61	9.88
2040	NASDAQ	MGPI	Mon, Jan 24, 2011	9.62	9.78	9.52	9.70
2039	NASDAQ	MGPI	Fri, Jan 21, 2011	9.55	9.76	9.51	9.62
2038	NASDAQ	MGPI	Thu, Jan 20, 2011	9.55	9.79	9.47	9.49
2037	NASDAQ	MGPI	Wed, Jan 19, 2011	10.24	10.24	9.60	9.63
2036	NASDAQ	MGPI	Tue, Jan 18, 2011	10.41	10.41	10.15	10.29
2035	NASDAQ	MGPI	Fri, Jan 14, 2011	10.40	10.89	10.07	10.41
2034	NASDAQ	MGPI	Thu, Jan 13, 2011	10.44	10.45	10.36	10.38
2033	NASDAQ	MGPI	Wed, Jan 12, 2011	10.36	10.49	10.27	10.49
2032	NASDAQ	MGPI	Tue, Jan 11, 2011	10.11	10.29	10.11	10.27
2031	NASDAQ	MGPI	Mon, Jan 10, 2011	9.74	10.06	9.74	10.01
2030	NASDAQ	MGPI	Fri, Jan 7, 2011	9.94	9.94	9.30	9.83
2029	NASDAQ	MGPI	Thu, Jan 6, 2011	10.29	10.39	9.74	9.89
2028	NASDAQ	MGPI	Wed, Jan 5, 2011	10.60	10.81	10.03	10.33
2027	NASDAQ	MGPI	Tue, Jan 4, 2011	11.13	11.14	10.52	10.54
2026	NASDAQ	MGPI	Mon, Jan 3, 2011	11.13	11.37	10.81	11.06
2025	NASDAQ	MGPI	Fri, Dec 31, 2010	11.11	11.38	10.98	11.04
2024	NASDAQ	MGPI	Thu, Dec 30, 2010	11.12	11.37	11.11	11.11
2023	NASDAQ	MGPI	Wed, Dec 29, 2010	11.35	11.44	10.93	11.21
2022	NASDAQ	MGPI	Tue, Dec 28, 2010	11.58	11.58	11.36	11.39
2021	NASDAQ	MGPI	Mon, Dec 27, 2010	11.54	11.62	11.49	11.62
2020	NASDAQ	MGPI	Thu, Dec 23, 2010	11.76	11.76	11.56	11.63
2019	NASDAQ	MGPI	Wed, Dec 22, 2010	11.73	11.92	11.21	11.90
2018	NASDAQ	MGPI	Tue, Dec 21, 2010	10.65	11.81	10.50	11.80
2017	NASDAQ	MGPI	Mon, Dec 20, 2010	9.98	10.68	9.89	10.64
2016	NASDAQ	MGPI	Fri, Dec 17, 2010	9.98	10.00	9.79	9.97
2015	NASDAQ	MGPI	Thu, Dec 16, 2010	9.63	10.00	9.57	9.98
2014	NASDAQ	MGPI	Wed, Dec 15, 2010	9.77	9.80	9.70	9.79
2013	NASDAQ	MGPI	Tue, Dec 14, 2010	9.74	9.80	9.67	9.78
2012	NASDAQ	MGPI	Mon, Dec 13, 2010	9.67	9.74	9.56	9.72
2011	NASDAQ	MGPI	Fri, Dec 10, 2010	9.61	9.70	9.55	9.66
2010	NASDAQ	MGPI	Thu, Dec 9, 2010	9.74	9.74	9.47	9.64
2009	NASDAQ	MGPI	Wed, Dec 8, 2010	9.62	9.67	9.53	9.63
2008	NASDAQ	MGPI	Tue, Dec 7, 2010	9.50	9.68	9.48	9.62
2007	NASDAQ	MGPI	Mon, Dec 6, 2010	9.45	9.50	9.39	9.50
2006	NASDAQ	MGPI	Fri, Dec 3, 2010	9.40	9.50	9.38	9.49
2005	NASDAQ	MGPI	Thu, Dec 2, 2010	9.16	9.50	9.16	9.47
2004	NASDAQ	MGPI	Wed, Dec 1, 2010	9.25	9.26	9.03	9.26
2003	NASDAQ	MGPI	Tue, Nov 30, 2010	9.12	9.23	8.99	9.14
2002	NASDAQ	MGPI	Mon, Nov 29, 2010	8.91	9.31	8.87	9.11
2001	NASDAQ	MGPI	Fri, Nov 26, 2010	8.98	9.12	8.73	9.00
2000	NASDAQ	MGPI	Wed, Nov 24, 2010	9.11	9.29	9.03	9.05
1999	NASDAQ	MGPI	Tue, Nov 23, 2010	9.04	9.16	8.96	9.04
1998	NASDAQ	MGPI	Mon, Nov 22, 2010	9.13	9.24	9.06	9.15
1997	NASDAQ	MGPI	Fri, Nov 19, 2010	9.41	9.41	9.10	9.21
1996	NASDAQ	MGPI	Thu, Nov 18, 2010	8.92	9.41	8.90	9.38
1995	NASDAQ	MGPI	Wed, Nov 17, 2010	8.68	8.93	8.50	8.82
1994	NASDAQ	MGPI	Tue, Nov 16, 2010	9.05	9.18	8.52	8.76
1993	NASDAQ	MGPI	Mon, Nov 15, 2010	9.17	9.35	9.05	9.08
1992	NASDAQ	MGPI	Fri, Nov 12, 2010	9.18	9.26	9.07	9.09
1991	NASDAQ	MGPI	Thu, Nov 11, 2010	9.12	9.31	9.07	9.28
1990	NASDAQ	MGPI	Wed, Nov 10, 2010	9.32	9.32	9.06	9.22
1989	NASDAQ	MGPI	Tue, Nov 9, 2010	9.26	9.30	8.92	9.25
1988	NASDAQ	MGPI	Mon, Nov 8, 2010	9.10	9.30	9.03	9.12
1987	NASDAQ	MGPI	Fri, Nov 5, 2010	9.10	9.32	8.96	9.13
1986	NASDAQ	MGPI	Thu, Nov 4, 2010	9.09	9.20	8.84	9.08
1985	NASDAQ	MGPI	Wed, Nov 3, 2010	9.09	9.11	8.83	8.92
1984	NASDAQ	MGPI	Tue, Nov 2, 2010	8.85	9.12	8.51	9.09
1983	NASDAQ	MGPI	Mon, Nov 1, 2010	9.00	9.10	8.61	8.74
1982	NASDAQ	MGPI	Fri, Oct 29, 2010	8.75	9.11	8.75	9.02
1981	NASDAQ	MGPI	Thu, Oct 28, 2010	8.65	8.82	8.50	8.75
1980	NASDAQ	MGPI	Wed, Oct 27, 2010	8.82	8.83	8.39	8.59
1979	NASDAQ	MGPI	Tue, Oct 26, 2010	8.86	9.10	8.76	8.89
1978	NASDAQ	MGPI	Mon, Oct 25, 2010	9.13	9.19	8.88	8.90
1977	NASDAQ	MGPI	Fri, Oct 22, 2010	8.85	9.10	8.85	9.10
1976	NASDAQ	MGPI	Thu, Oct 21, 2010	9.00	9.03	8.74	8.85
1975	NASDAQ	MGPI	Wed, Oct 20, 2010	8.94	9.15	8.67	8.94
1974	NASDAQ	MGPI	Tue, Oct 19, 2010	8.95	9.14	8.81	8.88
1973	NASDAQ	MGPI	Mon, Oct 18, 2010	9.03	9.19	8.97	9.10
1972	NASDAQ	MGPI	Fri, Oct 15, 2010	9.20	9.23	8.99	9.03
1971	NASDAQ	MGPI	Thu, Oct 14, 2010	8.81	9.18	8.81	9.12
1970	NASDAQ	MGPI	Wed, Oct 13, 2010	8.81	8.90	8.77	8.86
1969	NASDAQ	MGPI	Tue, Oct 12, 2010	8.80	8.86	8.65	8.80
1968	NASDAQ	MGPI	Mon, Oct 11, 2010	8.76	8.93	8.64	8.85
1967	NASDAQ	MGPI	Fri, Oct 8, 2010	8.61	8.92	8.54	8.82
1966	NASDAQ	MGPI	Thu, Oct 7, 2010	8.68	8.74	8.52	8.62
1965	NASDAQ	MGPI	Wed, Oct 6, 2010	8.36	8.66	8.36	8.58
1964	NASDAQ	MGPI	Tue, Oct 5, 2010	8.27	8.40	8.22	8.34
1963	NASDAQ	MGPI	Mon, Oct 4, 2010	8.15	8.30	8.01	8.16
1962	NASDAQ	MGPI	Fri, Oct 1, 2010	7.95	8.41	7.82	8.14
1961	NASDAQ	MGPI	Thu, Sep 30, 2010	8.09	8.17	7.82	7.85
1960	NASDAQ	MGPI	Wed, Sep 29, 2010	8.09	8.20	8.00	8.12
1959	NASDAQ	MGPI	Tue, Sep 28, 2010	7.92	8.19	7.87	8.15
1958	NASDAQ	MGPI	Mon, Sep 27, 2010	8.02	8.02	7.69	7.96
1957	NASDAQ	MGPI	Fri, Sep 24, 2010	7.75	8.08	7.74	8.08
1956	NASDAQ	MGPI	Thu, Sep 23, 2010	7.72	7.72	7.60	7.68
1955	NASDAQ	MGPI	Wed, Sep 22, 2010	7.82	8.07	7.68	7.78
1954	NASDAQ	MGPI	Tue, Sep 21, 2010	7.83	8.01	7.78	7.81
1953	NASDAQ	MGPI	Mon, Sep 20, 2010	7.59	7.81	7.47	7.81
1952	NASDAQ	MGPI	Fri, Sep 17, 2010	7.39	7.52	7.31	7.50
1951	NASDAQ	MGPI	Thu, Sep 16, 2010	7.37	7.42	7.24	7.37
1950	NASDAQ	MGPI	Wed, Sep 15, 2010	7.24	7.44	7.20	7.40
1949	NASDAQ	MGPI	Tue, Sep 14, 2010	7.31	7.41	7.12	7.28
1948	NASDAQ	MGPI	Mon, Sep 13, 2010	7.22	7.34	7.03	7.30
1947	NASDAQ	MGPI	Fri, Sep 10, 2010	7.23	7.28	7.00	7.21
1946	NASDAQ	MGPI	Thu, Sep 9, 2010	7.25	7.28	7.10	7.17
1945	NASDAQ	MGPI	Wed, Sep 8, 2010	7.17	7.47	7.07	7.21
1944	NASDAQ	MGPI	Tue, Sep 7, 2010	7.30	7.31	7.13	7.14
1943	NASDAQ	MGPI	Fri, Sep 3, 2010	7.00	7.34	6.93	7.34
1942	NASDAQ	MGPI	Thu, Sep 2, 2010	6.93	7.00	6.83	6.99
1941	NASDAQ	MGPI	Wed, Sep 1, 2010	6.68	6.99	6.63	6.94
1940	NASDAQ	MGPI	Tue, Aug 31, 2010	6.55	6.71	6.50	6.59
1939	NASDAQ	MGPI	Mon, Aug 30, 2010	6.67	6.68	6.50	6.54
1938	NASDAQ	MGPI	Fri, Aug 27, 2010	6.83	6.89	6.60	6.67
1937	NASDAQ	MGPI	Thu, Aug 26, 2010	6.73	6.98	6.73	6.75
1936	NASDAQ	MGPI	Wed, Aug 25, 2010	6.56	6.72	6.56	6.72
1935	NASDAQ	MGPI	Tue, Aug 24, 2010	6.63	6.96	6.59	6.62
1934	NASDAQ	MGPI	Mon, Aug 23, 2010	6.63	7.26	6.63	6.70
1933	NASDAQ	MGPI	Fri, Aug 20, 2010	6.52	6.60	6.50	6.58
1932	NASDAQ	MGPI	Thu, Aug 19, 2010	6.64	6.70	6.50	6.56
1931	NASDAQ	MGPI	Wed, Aug 18, 2010	6.78	6.84	6.60	6.68
1930	NASDAQ	MGPI	Tue, Aug 17, 2010	6.75	6.87	6.59	6.82
1929	NASDAQ	MGPI	Mon, Aug 16, 2010	6.50	6.74	6.50	6.69
1928	NASDAQ	MGPI	Fri, Aug 13, 2010	6.71	6.74	6.51	6.52
1927	NASDAQ	MGPI	Thu, Aug 12, 2010	6.58	6.73	6.50	6.70
1926	NASDAQ	MGPI	Wed, Aug 11, 2010	6.86	6.95	6.65	6.67
1925	NASDAQ	MGPI	Tue, Aug 10, 2010	7.15	7.17	6.93	6.96
1924	NASDAQ	MGPI	Mon, Aug 9, 2010	7.18	7.24	7.00	7.23
1923	NASDAQ	MGPI	Fri, Aug 6, 2010	7.24	7.30	7.00	7.13
1922	NASDAQ	MGPI	Thu, Aug 5, 2010	7.32	7.46	7.17	7.33
1921	NASDAQ	MGPI	Wed, Aug 4, 2010	7.46	7.46	7.21	7.39
1920	NASDAQ	MGPI	Tue, Aug 3, 2010	7.47	7.60	7.41	7.41
1919	NASDAQ	MGPI	Mon, Aug 2, 2010	7.69	7.69	7.35	7.53
1918	NASDAQ	MGPI	Fri, Jul 30, 2010	7.43	7.69	7.37	7.58
1917	NASDAQ	MGPI	Thu, Jul 29, 2010	7.62	7.63	7.51	7.57
1916	NASDAQ	MGPI	Wed, Jul 28, 2010	7.63	7.71	7.50	7.55
1915	NASDAQ	MGPI	Tue, Jul 27, 2010	7.48	7.75	7.44	7.66
1914	NASDAQ	MGPI	Mon, Jul 26, 2010	7.32	7.50	7.16	7.47
1913	NASDAQ	MGPI	Fri, Jul 23, 2010	7.19	7.39	6.89	7.28
1912	NASDAQ	MGPI	Thu, Jul 22, 2010	6.78	7.30	6.78	7.26
1911	NASDAQ	MGPI	Wed, Jul 21, 2010	6.84	6.92	6.68	6.70
1910	NASDAQ	MGPI	Tue, Jul 20, 2010	6.67	6.85	6.63	6.80
1909	NASDAQ	MGPI	Mon, Jul 19, 2010	6.81	6.94	6.64	6.75
1908	NASDAQ	MGPI	Fri, Jul 16, 2010	6.84	6.85	6.70	6.75
1907	NASDAQ	MGPI	Thu, Jul 15, 2010	7.04	7.04	6.80	6.91
1906	NASDAQ	MGPI	Wed, Jul 14, 2010	6.90	7.04	6.83	7.02
1905	NASDAQ	MGPI	Tue, Jul 13, 2010	6.87	6.99	6.81	6.91
1904	NASDAQ	MGPI	Mon, Jul 12, 2010	6.63	6.90	6.63	6.79
1903	NASDAQ	MGPI	Fri, Jul 9, 2010	6.82	6.95	6.70	6.85
1902	NASDAQ	MGPI	Thu, Jul 8, 2010	6.53	6.86	6.44	6.81
1901	NASDAQ	MGPI	Wed, Jul 7, 2010	6.45	6.69	6.40	6.48
1900	NASDAQ	MGPI	Tue, Jul 6, 2010	6.67	6.85	6.42	6.46
1899	NASDAQ	MGPI	Fri, Jul 2, 2010	6.65	6.74	6.45	6.56
1898	NASDAQ	MGPI	Thu, Jul 1, 2010	6.69	6.76	6.45	6.57
1897	NASDAQ	MGPI	Wed, Jun 30, 2010	6.81	7.08	6.61	6.63
1896	NASDAQ	MGPI	Tue, Jun 29, 2010	7.09	7.15	6.75	6.83
1895	NASDAQ	MGPI	Mon, Jun 28, 2010	7.21	7.35	7.01	7.06
1894	NASDAQ	MGPI	Fri, Jun 25, 2010	7.33	7.41	6.93	7.26
1893	NASDAQ	MGPI	Thu, Jun 24, 2010	7.21	7.30	7.01	7.23
1892	NASDAQ	MGPI	Wed, Jun 23, 2010	7.25	7.48	7.17	7.29
1891	NASDAQ	MGPI	Tue, Jun 22, 2010	7.43	7.51	7.14	7.32
1890	NASDAQ	MGPI	Mon, Jun 21, 2010	7.55	7.65	7.36	7.38
1889	NASDAQ	MGPI	Fri, Jun 18, 2010	7.51	7.58	7.42	7.53
1888	NASDAQ	MGPI	Thu, Jun 17, 2010	7.60	7.66	7.42	7.51
1887	NASDAQ	MGPI	Wed, Jun 16, 2010	7.37	7.59	7.35	7.58
1886	NASDAQ	MGPI	Tue, Jun 15, 2010	7.14	7.49	7.14	7.46
1885	NASDAQ	MGPI	Mon, Jun 14, 2010	7.02	7.25	6.90	7.09
1884	NASDAQ	MGPI	Fri, Jun 11, 2010	6.83	7.09	6.70	7.01
1883	NASDAQ	MGPI	Thu, Jun 10, 2010	6.50	7.07	6.49	6.98
1882	NASDAQ	MGPI	Wed, Jun 9, 2010	6.90	7.14	6.45	6.54
1881	NASDAQ	MGPI	Tue, Jun 8, 2010	6.81	7.00	6.73	6.96
1880	NASDAQ	MGPI	Mon, Jun 7, 2010	7.25	7.45	6.77	6.91
1879	NASDAQ	MGPI	Fri, Jun 4, 2010	7.39	7.76	7.04	7.25
1878	NASDAQ	MGPI	Thu, Jun 3, 2010	7.25	7.53	7.20	7.48
1877	NASDAQ	MGPI	Wed, Jun 2, 2010	6.94	7.25	6.79	7.17
1876	NASDAQ	MGPI	Tue, Jun 1, 2010	6.70	7.03	6.46	6.68
1875	NASDAQ	MGPI	Fri, May 28, 2010	5.99	7.00	5.96	6.79
1874	NASDAQ	MGPI	Thu, May 27, 2010	6.03	6.04	5.85	6.00
1873	NASDAQ	MGPI	Wed, May 26, 2010	5.91	6.00	5.81	5.86
1872	NASDAQ	MGPI	Tue, May 25, 2010	5.81	5.91	5.75	5.75
1871	NASDAQ	MGPI	Mon, May 24, 2010	5.99	6.08	5.80	5.84
1870	NASDAQ	MGPI	Fri, May 21, 2010	6.00	6.12	5.61	5.89
1869	NASDAQ	MGPI	Thu, May 20, 2010	6.33	6.33	5.99	6.02
1868	NASDAQ	MGPI	Wed, May 19, 2010	6.00	6.32	6.00	6.26
1867	NASDAQ	MGPI	Tue, May 18, 2010	6.55	6.77	6.07	6.07
1866	NASDAQ	MGPI	Mon, May 17, 2010	6.90	6.95	6.55	6.60
1865	NASDAQ	MGPI	Fri, May 14, 2010	7.07	7.08	6.80	6.99
1864	NASDAQ	MGPI	Thu, May 13, 2010	7.17	7.17	7.01	7.10
1863	NASDAQ	MGPI	Wed, May 12, 2010	6.91	7.07	6.86	6.97
1862	NASDAQ	MGPI	Tue, May 11, 2010	7.38	7.38	6.54	7.15
1861	NASDAQ	MGPI	Mon, May 10, 2010	7.33	7.78	7.33	7.55
1860	NASDAQ	MGPI	Fri, May 7, 2010	7.44	7.60	6.84	7.08
1859	NASDAQ	MGPI	Thu, May 6, 2010	7.72	7.84	7.42	7.64
1858	NASDAQ	MGPI	Wed, May 5, 2010	7.77	8.00	7.73	7.77
1857	NASDAQ	MGPI	Tue, May 4, 2010	7.96	8.01	7.72	7.85
1856	NASDAQ	MGPI	Mon, May 3, 2010	7.72	8.05	7.72	7.95
1855	NASDAQ	MGPI	Fri, Apr 30, 2010	7.93	7.98	7.71	7.77
1854	NASDAQ	MGPI	Thu, Apr 29, 2010	7.77	7.98	7.77	7.92
1853	NASDAQ	MGPI	Wed, Apr 28, 2010	7.89	7.95	7.55	7.77
1852	NASDAQ	MGPI	Tue, Apr 27, 2010	8.00	8.10	7.87	7.89
1851	NASDAQ	MGPI	Mon, Apr 26, 2010	7.91	8.06	7.85	8.06
1850	NASDAQ	MGPI	Fri, Apr 23, 2010	7.89	8.04	7.80	7.91
1849	NASDAQ	MGPI	Thu, Apr 22, 2010	7.91	8.04	7.85	7.89
1848	NASDAQ	MGPI	Wed, Apr 21, 2010	8.17	8.17	7.66	7.93
1847	NASDAQ	MGPI	Tue, Apr 20, 2010	7.95	8.07	7.75	8.07
1846	NASDAQ	MGPI	Mon, Apr 19, 2010	7.75	8.15	7.75	7.99
1845	NASDAQ	MGPI	Fri, Apr 16, 2010	8.20	8.22	7.66	7.79
1844	NASDAQ	MGPI	Thu, Apr 15, 2010	8.20	8.35	8.11	8.24
1843	NASDAQ	MGPI	Wed, Apr 14, 2010	8.61	8.70	8.14	8.24
1842	NASDAQ	MGPI	Tue, Apr 13, 2010	8.56	8.65	8.50	8.62
1841	NASDAQ	MGPI	Mon, Apr 12, 2010	8.44	8.62	8.43	8.52
1840	NASDAQ	MGPI	Fri, Apr 9, 2010	8.30	8.61	8.26	8.49
1839	NASDAQ	MGPI	Thu, Apr 8, 2010	8.03	8.50	8.03	8.35
1838	NASDAQ	MGPI	Wed, Apr 7, 2010	8.09	8.15	8.02	8.10
1837	NASDAQ	MGPI	Tue, Apr 6, 2010	7.91	8.15	7.91	8.03
1836	NASDAQ	MGPI	Mon, Apr 5, 2010	7.73	8.14	7.73	8.05
1835	NASDAQ	MGPI	Thu, Apr 1, 2010	7.69	7.77	7.68	7.77
1834	NASDAQ	MGPI	Wed, Mar 31, 2010	7.80	7.86	7.67	7.68
1833	NASDAQ	MGPI	Tue, Mar 30, 2010	7.80	7.83	7.70	7.74
1832	NASDAQ	MGPI	Mon, Mar 29, 2010	7.63	7.82	7.55	7.77
1831	NASDAQ	MGPI	Fri, Mar 26, 2010	7.66	7.77	7.62	7.69
1830	NASDAQ	MGPI	Thu, Mar 25, 2010	7.51	7.75	7.45	7.58
1829	NASDAQ	MGPI	Wed, Mar 24, 2010	7.48	7.72	7.48	7.55
1828	NASDAQ	MGPI	Tue, Mar 23, 2010	7.53	7.90	7.43	7.60
1827	NASDAQ	MGPI	Mon, Mar 22, 2010	7.35	7.72	7.30	7.57
1826	NASDAQ	MGPI	Fri, Mar 19, 2010	7.81	7.90	7.22	7.36
1825	NASDAQ	MGPI	Thu, Mar 18, 2010	7.68	7.96	7.68	7.78
1824	NASDAQ	MGPI	Wed, Mar 17, 2010	7.38	7.75	7.38	7.68
1823	NASDAQ	MGPI	Tue, Mar 16, 2010	7.25	7.41	7.18	7.41
1822	NASDAQ	MGPI	Mon, Mar 15, 2010	7.36	7.36	7.21	7.26
1821	NASDAQ	MGPI	Fri, Mar 12, 2010	7.30	7.34	7.25	7.33
1820	NASDAQ	MGPI	Thu, Mar 11, 2010	7.30	7.30	7.16	7.28
1819	NASDAQ	MGPI	Wed, Mar 10, 2010	7.16	7.33	7.16	7.26
1818	NASDAQ	MGPI	Tue, Mar 9, 2010	6.99	7.11	6.91	7.09
1817	NASDAQ	MGPI	Mon, Mar 8, 2010	6.94	6.94	6.81	6.90
1816	NASDAQ	MGPI	Fri, Mar 5, 2010	6.87	6.96	6.85	6.89
1815	NASDAQ	MGPI	Thu, Mar 4, 2010	6.83	7.00	6.83	6.86
1814	NASDAQ	MGPI	Wed, Mar 3, 2010	6.93	6.97	6.80	6.88
1813	NASDAQ	MGPI	Tue, Mar 2, 2010	7.05	7.05	6.82	6.87
1812	NASDAQ	MGPI	Mon, Mar 1, 2010	7.13	7.38	6.90	7.00
1811	NASDAQ	MGPI	Fri, Feb 26, 2010	7.32	7.44	7.06	7.11
1810	NASDAQ	MGPI	Thu, Feb 25, 2010	7.47	7.49	7.18	7.49
1809	NASDAQ	MGPI	Wed, Feb 24, 2010	7.64	7.67	7.45	7.57
1808	NASDAQ	MGPI	Tue, Feb 23, 2010	7.63	7.70	7.50	7.67
1807	NASDAQ	MGPI	Mon, Feb 22, 2010	7.69	7.88	7.66	7.70
1806	NASDAQ	MGPI	Fri, Feb 19, 2010	7.62	7.88	7.33	7.69
1805	NASDAQ	MGPI	Thu, Feb 18, 2010	7.59	7.79	7.46	7.69
1804	NASDAQ	MGPI	Wed, Feb 17, 2010	7.22	7.61	6.90	7.60
1803	NASDAQ	MGPI	Tue, Feb 16, 2010	7.44	7.44	7.14	7.25
1802	NASDAQ	MGPI	Fri, Feb 12, 2010	7.10	7.46	6.90	7.42
1801	NASDAQ	MGPI	Thu, Feb 11, 2010	6.76	7.24	6.76	7.20
1800	NASDAQ	MGPI	Wed, Feb 10, 2010	6.70	7.07	6.67	6.79
1799	NASDAQ	MGPI	Tue, Feb 9, 2010	6.50	6.82	6.45	6.64
1798	NASDAQ	MGPI	Mon, Feb 8, 2010	6.35	6.62	6.27	6.36
1797	NASDAQ	MGPI	Fri, Feb 5, 2010	6.48	6.60	6.04	6.38
1796	NASDAQ	MGPI	Thu, Feb 4, 2010	6.78	6.78	6.33	6.51
1795	NASDAQ	MGPI	Wed, Feb 3, 2010	6.68	6.85	6.67	6.81
1794	NASDAQ	MGPI	Tue, Feb 2, 2010	6.57	6.68	6.28	6.65
1793	NASDAQ	MGPI	Mon, Feb 1, 2010	6.59	6.59	6.29	6.52
1792	NASDAQ	MGPI	Fri, Jan 29, 2010	6.85	7.02	6.51	6.59
1791	NASDAQ	MGPI	Thu, Jan 28, 2010	6.99	7.14	6.79	6.85
1790	NASDAQ	MGPI	Wed, Jan 27, 2010	6.80	7.06	6.61	7.06
1789	NASDAQ	MGPI	Tue, Jan 26, 2010	6.73	6.98	6.57	6.79
1788	NASDAQ	MGPI	Mon, Jan 25, 2010	6.41	6.83	6.35	6.77
1787	NASDAQ	MGPI	Fri, Jan 22, 2010	7.10	7.11	6.17	6.41
1786	NASDAQ	MGPI	Thu, Jan 21, 2010	7.26	7.40	7.16	7.18
1785	NASDAQ	MGPI	Wed, Jan 20, 2010	7.26	7.33	7.16	7.30
1784	NASDAQ	MGPI	Tue, Jan 19, 2010	7.62	7.75	7.18	7.24
1783	NASDAQ	MGPI	Fri, Jan 15, 2010	7.80	7.80	7.50	7.57
1782	NASDAQ	MGPI	Thu, Jan 14, 2010	7.75	7.80	7.40	7.75
1781	NASDAQ	MGPI	Wed, Jan 13, 2010	7.43	7.80	7.43	7.74
1780	NASDAQ	MGPI	Tue, Jan 12, 2010	7.74	7.74	7.33	7.45
1779	NASDAQ	MGPI	Mon, Jan 11, 2010	7.70	8.14	7.69	7.74
1778	NASDAQ	MGPI	Fri, Jan 8, 2010	7.53	7.74	7.53	7.69
1777	NASDAQ	MGPI	Thu, Jan 7, 2010	7.63	7.75	7.19	7.49
1776	NASDAQ	MGPI	Wed, Jan 6, 2010	7.50	7.95	7.44	7.60
1775	NASDAQ	MGPI	Tue, Jan 5, 2010	7.10	7.55	7.10	7.54
1774	NASDAQ	MGPI	Mon, Jan 4, 2010	7.65	7.77	7.13	7.24
1773	NASDAQ	MGPI	Thu, Dec 31, 2009	7.51	7.78	7.19	7.65
1772	NASDAQ	MGPI	Wed, Dec 30, 2009	7.64	7.64	7.42	7.51
1771	NASDAQ	MGPI	Tue, Dec 29, 2009	7.23	7.89	7.03	7.73
1770	NASDAQ	MGPI	Mon, Dec 28, 2009	7.70	7.87	7.17	7.28
1769	NASDAQ	MGPI	Thu, Dec 24, 2009	7.83	8.02	7.54	7.78
1768	NASDAQ	MGPI	Wed, Dec 23, 2009	7.58	8.00	7.54	7.72
1767	NASDAQ	MGPI	Tue, Dec 22, 2009	8.68	8.70	7.50	7.53
1766	NASDAQ	MGPI	Mon, Dec 21, 2009	9.73	9.75	8.47	8.73
1765	NASDAQ	MGPI	Fri, Dec 18, 2009	9.30	9.65	9.00	9.42
1764	NASDAQ	MGPI	Thu, Dec 17, 2009	9.73	10.00	8.71	9.12
1763	NASDAQ	MGPI	Wed, Dec 16, 2009	9.53	9.72	9.25	9.62
1762	NASDAQ	MGPI	Tue, Dec 15, 2009	8.50	9.50	8.50	9.15
1761	NASDAQ	MGPI	Mon, Dec 14, 2009	7.90	8.70	7.87	8.47
1760	NASDAQ	MGPI	Fri, Dec 11, 2009	7.64	7.77	7.36	7.64
1759	NASDAQ	MGPI	Thu, Dec 10, 2009	7.63	7.70	7.48	7.49
1758	NASDAQ	MGPI	Wed, Dec 9, 2009	7.12	7.69	7.05	7.46
1757	NASDAQ	MGPI	Tue, Dec 8, 2009	7.21	7.35	7.02	7.30
1756	NASDAQ	MGPI	Mon, Dec 7, 2009	6.79	7.37	6.79	7.18
1755	NASDAQ	MGPI	Fri, Dec 4, 2009	6.96	7.10	6.56	6.90
1754	NASDAQ	MGPI	Thu, Dec 3, 2009	7.16	7.27	6.67	6.91
1753	NASDAQ	MGPI	Wed, Dec 2, 2009	7.58	7.67	7.00	7.24
1752	NASDAQ	MGPI	Tue, Dec 1, 2009	6.96	7.75	6.80	7.39
1751	NASDAQ	MGPI	Mon, Nov 30, 2009	6.47	7.00	6.20	6.63
1750	NASDAQ	MGPI	Fri, Nov 27, 2009	5.70	6.69	5.70	6.48
1749	NASDAQ	MGPI	Wed, Nov 25, 2009	5.69	6.12	5.64	5.87
1748	NASDAQ	MGPI	Tue, Nov 24, 2009	5.80	5.80	5.58	5.79
1747	NASDAQ	MGPI	Mon, Nov 23, 2009	5.58	5.80	5.58	5.79
1746	NASDAQ	MGPI	Fri, Nov 20, 2009	5.58	5.75	5.55	5.56
1745	NASDAQ	MGPI	Thu, Nov 19, 2009	5.60	5.73	5.42	5.73
1744	NASDAQ	MGPI	Wed, Nov 18, 2009	5.68	5.75	5.61	5.71
1743	NASDAQ	MGPI	Tue, Nov 17, 2009	5.43	5.75	5.43	5.68
1742	NASDAQ	MGPI	Mon, Nov 16, 2009	5.42	5.50	5.40	5.41
1741	NASDAQ	MGPI	Fri, Nov 13, 2009	5.34	5.51	5.32	5.36
1740	NASDAQ	MGPI	Thu, Nov 12, 2009	5.18	5.33	5.14	5.27
1739	NASDAQ	MGPI	Wed, Nov 11, 2009	5.50	5.50	5.26	5.26
1738	NASDAQ	MGPI	Tue, Nov 10, 2009	5.44	5.56	5.25	5.48
1737	NASDAQ	MGPI	Mon, Nov 9, 2009	5.21	5.61	5.21	5.46
1736	NASDAQ	MGPI	Fri, Nov 6, 2009	4.78	5.50	4.68	5.48
1735	NASDAQ	MGPI	Thu, Nov 5, 2009	4.60	4.84	4.41	4.73
1734	NASDAQ	MGPI	Wed, Nov 4, 2009	4.37	4.37	4.14	4.37
1733	NASDAQ	MGPI	Tue, Nov 3, 2009	4.30	4.32	4.01	4.32
1732	NASDAQ	MGPI	Mon, Nov 2, 2009	4.31	4.41	4.10	4.11
1731	NASDAQ	MGPI	Fri, Oct 30, 2009	4.54	4.58	4.33	4.34
1730	NASDAQ	MGPI	Thu, Oct 29, 2009	4.39	4.43	4.25	4.28
1729	NASDAQ	MGPI	Wed, Oct 28, 2009	4.54	4.55	4.25	4.31
1728	NASDAQ	MGPI	Tue, Oct 27, 2009	4.65	4.65	4.55	4.55
1727	NASDAQ	MGPI	Mon, Oct 26, 2009	4.55	4.66	4.45	4.61
1726	NASDAQ	MGPI	Fri, Oct 23, 2009	4.60	4.60	4.40	4.48
1725	NASDAQ	MGPI	Thu, Oct 22, 2009	4.42	4.79	4.40	4.60
1724	NASDAQ	MGPI	Wed, Oct 21, 2009	4.49	4.49	4.40	4.47
1723	NASDAQ	MGPI	Tue, Oct 20, 2009	4.47	4.49	4.45	4.49
1722	NASDAQ	MGPI	Mon, Oct 19, 2009	4.47	4.53	4.37	4.49
1721	NASDAQ	MGPI	Fri, Oct 16, 2009	4.45	4.55	4.45	4.55
1720	NASDAQ	MGPI	Thu, Oct 15, 2009	4.51	4.68	4.45	4.52
1719	NASDAQ	MGPI	Wed, Oct 14, 2009	4.54	4.54	4.38	4.53
1718	NASDAQ	MGPI	Tue, Oct 13, 2009	4.25	4.58	4.25	4.51
1717	NASDAQ	MGPI	Mon, Oct 12, 2009	4.29	4.53	4.29	4.45
1716	NASDAQ	MGPI	Fri, Oct 9, 2009	3.95	4.38	3.95	4.28
1715	NASDAQ	MGPI	Thu, Oct 8, 2009	3.99	4.10	3.90	3.96
1714	NASDAQ	MGPI	Wed, Oct 7, 2009	4.00	4.08	3.90	3.91
1713	NASDAQ	MGPI	Tue, Oct 6, 2009	4.15	4.19	4.00	4.05
1712	NASDAQ	MGPI	Mon, Oct 5, 2009	4.30	4.30	4.08	4.14
1711	NASDAQ	MGPI	Fri, Oct 2, 2009	4.06	4.16	3.91	4.08
1710	NASDAQ	MGPI	Thu, Oct 1, 2009	4.26	4.30	3.98	4.06
1709	NASDAQ	MGPI	Wed, Sep 30, 2009	4.25	4.39	4.25	4.26
1708	NASDAQ	MGPI	Tue, Sep 29, 2009	4.20	4.32	4.20	4.27
1707	NASDAQ	MGPI	Mon, Sep 28, 2009	4.30	4.38	4.20	4.26
1706	NASDAQ	MGPI	Fri, Sep 25, 2009	4.29	4.31	4.25	4.25
1705	NASDAQ	MGPI	Thu, Sep 24, 2009	4.34	4.55	4.34	4.39
1704	NASDAQ	MGPI	Wed, Sep 23, 2009	4.03	4.61	4.03	4.34
1703	NASDAQ	MGPI	Tue, Sep 22, 2009	4.10	4.15	4.00	4.06
1702	NASDAQ	MGPI	Mon, Sep 21, 2009	4.15	4.25	4.10	4.13
1701	NASDAQ	MGPI	Fri, Sep 18, 2009	4.22	4.30	4.12	4.30
1700	NASDAQ	MGPI	Thu, Sep 17, 2009	4.25	4.33	4.08	4.19
1699	NASDAQ	MGPI	Wed, Sep 16, 2009	4.20	4.27	4.01	4.27
1698	NASDAQ	MGPI	Tue, Sep 15, 2009	4.15	4.21	3.94	4.21
1697	NASDAQ	MGPI	Mon, Sep 14, 2009	4.34	4.34	3.94	4.20
1696	NASDAQ	MGPI	Fri, Sep 11, 2009	4.27	4.37	3.79	4.37
1695	NASDAQ	MGPI	Thu, Sep 10, 2009	3.97	4.25	3.95	4.10
1694	NASDAQ	MGPI	Wed, Sep 9, 2009	3.90	4.05	3.90	4.05
1693	NASDAQ	MGPI	Tue, Sep 8, 2009	3.84	3.95	3.81	3.89
1692	NASDAQ	MGPI	Fri, Sep 4, 2009	3.92	3.92	3.76	3.88
1691	NASDAQ	MGPI	Thu, Sep 3, 2009	3.88	3.91	3.85	3.85
1690	NASDAQ	MGPI	Wed, Sep 2, 2009	3.82	3.85	3.75	3.83
1689	NASDAQ	MGPI	Tue, Sep 1, 2009	3.75	3.86	3.75	3.83
1688	NASDAQ	MGPI	Mon, Aug 31, 2009	3.88	3.96	3.78	3.78
1687	NASDAQ	MGPI	Fri, Aug 28, 2009	3.89	3.98	3.85	3.98
1686	NASDAQ	MGPI	Thu, Aug 27, 2009	4.02	4.02	3.75	3.91
1685	NASDAQ	MGPI	Wed, Aug 26, 2009	4.33	4.33	3.92	4.02
1684	NASDAQ	MGPI	Tue, Aug 25, 2009	4.42	4.42	4.13	4.21
1683	NASDAQ	MGPI	Mon, Aug 24, 2009	4.09	4.43	4.09	4.28
1682	NASDAQ	MGPI	Fri, Aug 21, 2009	3.96	4.20	3.70	4.13
1681	NASDAQ	MGPI	Thu, Aug 20, 2009	3.65	4.00	3.42	4.00
1680	NASDAQ	MGPI	Wed, Aug 19, 2009	3.45	3.60	3.45	3.60
1679	NASDAQ	MGPI	Tue, Aug 18, 2009	3.38	3.53	3.38	3.48
1678	NASDAQ	MGPI	Mon, Aug 17, 2009	3.38	3.48	3.23	3.38
1677	NASDAQ	MGPI	Fri, Aug 14, 2009	3.38	3.50	3.38	3.48
1676	NASDAQ	MGPI	Thu, Aug 13, 2009	3.27	3.47	3.15	3.37
1675	NASDAQ	MGPI	Wed, Aug 12, 2009	3.20	3.34	3.16	3.34
1674	NASDAQ	MGPI	Tue, Aug 11, 2009	3.31	3.48	3.05	3.25
1673	NASDAQ	MGPI	Mon, Aug 10, 2009	3.22	3.48	3.10	3.27
1672	NASDAQ	MGPI	Fri, Aug 7, 2009	3.17	3.25	3.12	3.22
1671	NASDAQ	MGPI	Thu, Aug 6, 2009	3.00	3.22	3.00	3.20
1670	NASDAQ	MGPI	Wed, Aug 5, 2009	2.95	3.02	2.95	3.00
1669	NASDAQ	MGPI	Tue, Aug 4, 2009	2.92	3.00	2.92	2.96
1668	NASDAQ	MGPI	Mon, Aug 3, 2009	2.94	2.95	2.90	2.91
1667	NASDAQ	MGPI	Fri, Jul 31, 2009	2.84	2.90	2.80	2.90
1666	NASDAQ	MGPI	Thu, Jul 30, 2009	2.95	2.95	2.69	2.81
1665	NASDAQ	MGPI	Wed, Jul 29, 2009	3.00	3.00	2.85	2.90
1664	NASDAQ	MGPI	Tue, Jul 28, 2009	2.99	3.00	2.90	2.96
1663	NASDAQ	MGPI	Mon, Jul 27, 2009	2.91	2.99	2.90	2.92
1662	NASDAQ	MGPI	Fri, Jul 24, 2009	2.97	2.99	2.96	2.97
1661	NASDAQ	MGPI	Thu, Jul 23, 2009	3.00	3.00	2.90	2.99
1660	NASDAQ	MGPI	Wed, Jul 22, 2009	2.91	3.03	2.91	2.98
1659	NASDAQ	MGPI	Tue, Jul 21, 2009	2.74	2.91	2.70	2.91
1658	NASDAQ	MGPI	Mon, Jul 20, 2009	2.68	2.70	2.63	2.67
1657	NASDAQ	MGPI	Fri, Jul 17, 2009	2.57	2.71	2.50	2.57
1656	NASDAQ	MGPI	Thu, Jul 16, 2009	2.49	2.65	2.49	2.55
1655	NASDAQ	MGPI	Wed, Jul 15, 2009	2.41	2.53	2.40	2.42
1654	NASDAQ	MGPI	Tue, Jul 14, 2009	2.35	2.41	2.35	2.41
1653	NASDAQ	MGPI	Mon, Jul 13, 2009	2.38	2.43	2.31	2.35
1652	NASDAQ	MGPI	Fri, Jul 10, 2009	2.37	2.50	2.35	2.41
1651	NASDAQ	MGPI	Thu, Jul 9, 2009	2.37	2.49	2.35	2.43
1650	NASDAQ	MGPI	Wed, Jul 8, 2009	2.59	2.59	2.29	2.29
1649	NASDAQ	MGPI	Tue, Jul 7, 2009	2.75	2.79	2.62	2.66
1648	NASDAQ	MGPI	Mon, Jul 6, 2009	2.78	2.95	2.77	2.83
1647	NASDAQ	MGPI	Thu, Jul 2, 2009	2.82	2.96	2.73	2.75
1646	NASDAQ	MGPI	Wed, Jul 1, 2009	2.95	2.99	2.83	2.84
1645	NASDAQ	MGPI	Tue, Jun 30, 2009	2.88	3.03	2.75	2.86
1644	NASDAQ	MGPI	Mon, Jun 29, 2009	2.29	3.14	2.29	2.88
1643	NASDAQ	MGPI	Fri, Jun 26, 2009	2.43	2.43	2.30	2.32
1642	NASDAQ	MGPI	Thu, Jun 25, 2009	2.31	2.43	2.31	2.43
1641	NASDAQ	MGPI	Wed, Jun 24, 2009	2.40	2.43	2.30	2.39
1640	NASDAQ	MGPI	Tue, Jun 23, 2009	2.63	2.63	2.40	2.41
1639	NASDAQ	MGPI	Mon, Jun 22, 2009	2.64	2.67	2.50	2.54
1638	NASDAQ	MGPI	Fri, Jun 19, 2009	2.50	2.60	2.50	2.57
1637	NASDAQ	MGPI	Thu, Jun 18, 2009	2.73	2.79	2.44	2.47
1636	NASDAQ	MGPI	Wed, Jun 17, 2009	2.68	2.68	2.46	2.62
1635	NASDAQ	MGPI	Tue, Jun 16, 2009	2.63	2.81	2.62	2.68
1634	NASDAQ	MGPI	Mon, Jun 15, 2009	2.93	2.93	2.40	2.62
1633	NASDAQ	MGPI	Fri, Jun 12, 2009	2.91	2.91	2.77	2.86
1632	NASDAQ	MGPI	Thu, Jun 11, 2009	3.00	3.00	2.89	3.00
1631	NASDAQ	MGPI	Wed, Jun 10, 2009	2.96	3.00	2.80	3.00
1630	NASDAQ	MGPI	Tue, Jun 9, 2009	2.80	3.06	2.80	3.06
1629	NASDAQ	MGPI	Mon, Jun 8, 2009	2.77	3.10	2.77	2.81
1628	NASDAQ	MGPI	Fri, Jun 5, 2009	2.95	3.05	2.68	2.94
1627	NASDAQ	MGPI	Thu, Jun 4, 2009	2.74	3.10	2.45	3.10
1626	NASDAQ	MGPI	Wed, Jun 3, 2009	2.29	2.59	2.29	2.51
1625	NASDAQ	MGPI	Tue, Jun 2, 2009	2.20	2.70	2.20	2.40
1624	NASDAQ	MGPI	Mon, Jun 1, 2009	2.19	2.49	2.12	2.42
1623	NASDAQ	MGPI	Fri, May 29, 2009	1.97	2.85	1.97	2.30
1622	NASDAQ	MGPI	Thu, May 28, 2009	1.75	1.96	1.71	1.90
1621	NASDAQ	MGPI	Wed, May 27, 2009	1.76	1.76	1.73	1.75
1620	NASDAQ	MGPI	Tue, May 26, 2009	1.50	1.86	1.50	1.62
1619	NASDAQ	MGPI	Fri, May 22, 2009	1.51	1.56	1.51	1.56
1618	NASDAQ	MGPI	Thu, May 21, 2009	1.55	1.60	1.54	1.55
1617	NASDAQ	MGPI	Wed, May 20, 2009	1.71	1.71	1.60	1.61
1616	NASDAQ	MGPI	Tue, May 19, 2009	1.76	1.76	1.63	1.65
1615	NASDAQ	MGPI	Mon, May 18, 2009	1.76	1.76	1.57	1.70
1614	NASDAQ	MGPI	Fri, May 15, 2009	1.80	1.87	1.71	1.77
1613	NASDAQ	MGPI	Thu, May 14, 2009	1.80	1.90	1.80	1.80
1612	NASDAQ	MGPI	Wed, May 13, 2009	2.00	2.00	1.80	1.81
1611	NASDAQ	MGPI	Tue, May 12, 2009	2.00	2.07	1.90	2.07
1610	NASDAQ	MGPI	Mon, May 11, 2009	2.00	2.25	1.90	2.20
1609	NASDAQ	MGPI	Fri, May 8, 2009	2.13	2.37	2.12	2.29
1608	NASDAQ	MGPI	Thu, May 7, 2009	2.25	2.25	1.68	1.98
1607	NASDAQ	MGPI	Wed, May 6, 2009	1.68	2.41	1.61	2.36
1606	NASDAQ	MGPI	Tue, May 5, 2009	1.64	1.78	1.64	1.73
1605	NASDAQ	MGPI	Mon, May 4, 2009	1.78	1.80	1.62	1.64
1604	NASDAQ	MGPI	Fri, May 1, 2009	1.70	1.76	1.69	1.75
1603	NASDAQ	MGPI	Thu, Apr 30, 2009	1.69	1.72	1.66	1.66
1602	NASDAQ	MGPI	Wed, Apr 29, 2009	1.53	1.65	1.53	1.65
1601	NASDAQ	MGPI	Tue, Apr 28, 2009	1.60	1.60	1.50	1.53
1600	NASDAQ	MGPI	Mon, Apr 27, 2009	1.72	1.73	1.50	1.55
1599	NASDAQ	MGPI	Fri, Apr 24, 2009	1.67	1.74	1.65	1.72
1598	NASDAQ	MGPI	Thu, Apr 23, 2009	1.75	1.75	1.72	1.73
1597	NASDAQ	MGPI	Wed, Apr 22, 2009	1.73	1.73	1.66	1.68
1596	NASDAQ	MGPI	Tue, Apr 21, 2009	1.75	1.76	1.74	1.75
1595	NASDAQ	MGPI	Mon, Apr 20, 2009	1.75	1.79	1.70	1.70
1594	NASDAQ	MGPI	Fri, Apr 17, 2009	1.70	1.82	1.70	1.70
1593	NASDAQ	MGPI	Thu, Apr 16, 2009	1.85	1.87	1.65	1.72
1592	NASDAQ	MGPI	Wed, Apr 15, 2009	1.95	1.95	1.50	1.90
1591	NASDAQ	MGPI	Tue, Apr 14, 2009	1.42	1.98	1.42	1.95
1590	NASDAQ	MGPI	Mon, Apr 13, 2009	1.16	1.46	1.16	1.40
1589	NASDAQ	MGPI	Thu, Apr 9, 2009	1.07	1.23	1.02	1.14
1588	NASDAQ	MGPI	Wed, Apr 8, 2009	1.10	1.12	1.09	1.10
1587	NASDAQ	MGPI	Tue, Apr 7, 2009	1.10	1.12	1.08	1.09
1586	NASDAQ	MGPI	Mon, Apr 6, 2009	1.01	1.10	1.01	1.08
1585	NASDAQ	MGPI	Fri, Apr 3, 2009	0.93	1.01	0.93	0.99
1584	NASDAQ	MGPI	Thu, Apr 2, 2009	0.81	0.96	0.81	0.91
1583	NASDAQ	MGPI	Wed, Apr 1, 2009	0.80	0.84	0.76	0.80
1582	NASDAQ	MGPI	Tue, Mar 31, 2009	0.71	0.80	0.71	0.74
1581	NASDAQ	MGPI	Mon, Mar 30, 2009	0.78	0.78	0.77	0.77
1580	NASDAQ	MGPI	Fri, Mar 27, 2009	0.77	0.80	0.75	0.78
1579	NASDAQ	MGPI	Thu, Mar 26, 2009	0.86	0.87	0.78	0.82
1578	NASDAQ	MGPI	Wed, Mar 25, 2009	0.83	0.83	0.77	0.83
1577	NASDAQ	MGPI	Tue, Mar 24, 2009	0.80	0.83	0.71	0.80
1576	NASDAQ	MGPI	Mon, Mar 23, 2009	0.85	0.85	0.73	0.78
1575	NASDAQ	MGPI	Fri, Mar 20, 2009	0.70	0.71	0.67	0.71
1574	NASDAQ	MGPI	Thu, Mar 19, 2009	0.67	0.69	0.67	0.68
1573	NASDAQ	MGPI	Wed, Mar 18, 2009	0.63	0.66	0.60	0.66
1572	NASDAQ	MGPI	Tue, Mar 17, 2009	0.63	0.65	0.56	0.59
1571	NASDAQ	MGPI	Mon, Mar 16, 2009	0.60	0.64	0.59	0.59
1570	NASDAQ	MGPI	Fri, Mar 13, 2009	0.58	0.59	0.57	0.58
1569	NASDAQ	MGPI	Thu, Mar 12, 2009	0.52	0.59	0.52	0.59
1568	NASDAQ	MGPI	Wed, Mar 11, 2009	0.56	0.58	0.50	0.50
1567	NASDAQ	MGPI	Tue, Mar 10, 2009	0.55	0.59	0.55	0.56
1566	NASDAQ	MGPI	Mon, Mar 9, 2009	0.55	0.63	0.55	0.58
1565	NASDAQ	MGPI	Fri, Mar 6, 2009	0.61	0.63	0.58	0.58
1564	NASDAQ	MGPI	Thu, Mar 5, 2009	0.60	0.62	0.60	0.62
1563	NASDAQ	MGPI	Wed, Mar 4, 2009	0.63	0.63	0.59	0.62
1562	NASDAQ	MGPI	Tue, Mar 3, 2009	0.60	0.63	0.55	0.55
1561	NASDAQ	MGPI	Mon, Mar 2, 2009	0.60	0.64	0.60	0.62
1560	NASDAQ	MGPI	Fri, Feb 27, 2009	0.65	0.65	0.60	0.60
1559	NASDAQ	MGPI	Thu, Feb 26, 2009	0.70	0.70	0.64	0.64
1558	NASDAQ	MGPI	Wed, Feb 25, 2009	0.70	0.76	0.59	0.69
1557	NASDAQ	MGPI	Tue, Feb 24, 2009	0.58	0.70	0.58	0.70
1556	NASDAQ	MGPI	Mon, Feb 23, 2009	0.73	0.73	0.57	0.71
1555	NASDAQ	MGPI	Fri, Feb 20, 2009	0.68	0.72	0.66	0.70
1554	NASDAQ	MGPI	Thu, Feb 19, 2009	0.85	0.85	0.70	0.70
1553	NASDAQ	MGPI	Wed, Feb 18, 2009	0.90	0.92	0.82	0.82
1552	NASDAQ	MGPI	Tue, Feb 17, 2009	0.90	0.90	0.81	0.87
1551	NASDAQ	MGPI	Fri, Feb 13, 2009	0.88	0.88	0.81	0.86
1550	NASDAQ	MGPI	Thu, Feb 12, 2009	0.70	0.95	0.70	0.86
1549	NASDAQ	MGPI	Wed, Feb 11, 2009	0.75	0.77	0.74	0.74
1548	NASDAQ	MGPI	Tue, Feb 10, 2009	0.76	0.81	0.71	0.80
1547	NASDAQ	MGPI	Mon, Feb 9, 2009	0.90	0.90	0.79	0.82
1546	NASDAQ	MGPI	Fri, Feb 6, 2009	0.70	0.74	0.70	0.74
1545	NASDAQ	MGPI	Thu, Feb 5, 2009	0.69	0.75	0.66	0.70
1544	NASDAQ	MGPI	Wed, Feb 4, 2009	0.70	0.89	0.67	0.75
1543	NASDAQ	MGPI	Tue, Feb 3, 2009	0.52	0.79	0.52	0.72
1542	NASDAQ	MGPI	Mon, Feb 2, 2009	0.52	0.62	0.50	0.52
1541	NASDAQ	MGPI	Fri, Jan 30, 2009	0.59	0.65	0.50	0.55
1540	NASDAQ	MGPI	Thu, Jan 29, 2009	0.65	0.68	0.60	0.60
1539	NASDAQ	MGPI	Wed, Jan 28, 2009	0.74	0.78	0.66	0.69
1538	NASDAQ	MGPI	Tue, Jan 27, 2009	0.80	0.85	0.72	0.73
1537	NASDAQ	MGPI	Mon, Jan 26, 2009	0.90	0.90	0.83	0.85
1536	NASDAQ	MGPI	Fri, Jan 23, 2009	0.87	0.88	0.83	0.88
1535	NASDAQ	MGPI	Thu, Jan 22, 2009	0.89	0.90	0.84	0.84
1534	NASDAQ	MGPI	Wed, Jan 21, 2009	0.86	0.88	0.85	0.85
1533	NASDAQ	MGPI	Tue, Jan 20, 2009	0.84	0.91	0.80	0.82
1532	NASDAQ	MGPI	Fri, Jan 16, 2009	0.96	0.96	0.81	0.81
1531	NASDAQ	MGPI	Thu, Jan 15, 2009	0.94	0.96	0.92	0.94
1530	NASDAQ	MGPI	Wed, Jan 14, 2009	0.96	0.96	0.93	0.93
1529	NASDAQ	MGPI	Tue, Jan 13, 2009	0.98	0.98	0.93	0.93
1528	NASDAQ	MGPI	Mon, Jan 12, 2009	0.99	0.99	0.95	0.96
1527	NASDAQ	MGPI	Fri, Jan 9, 2009	0.90	0.97	0.89	0.93
1526	NASDAQ	MGPI	Thu, Jan 8, 2009	0.88	0.90	0.88	0.88
1525	NASDAQ	MGPI	Wed, Jan 7, 2009	0.84	0.85	0.79	0.83
1524	NASDAQ	MGPI	Tue, Jan 6, 2009	0.80	0.82	0.77	0.82
1523	NASDAQ	MGPI	Mon, Jan 5, 2009	0.69	0.77	0.69	0.75
1522	NASDAQ	MGPI	Fri, Jan 2, 2009	0.67	0.75	0.67	0.71
1521	NASDAQ	MGPI	Wed, Dec 31, 2008	0.59	0.69	0.55	0.67
1520	NASDAQ	MGPI	Tue, Dec 30, 2008	0.63	0.64	0.52	0.60
1519	NASDAQ	MGPI	Mon, Dec 29, 2008	0.70	0.72	0.63	0.64
1518	NASDAQ	MGPI	Fri, Dec 26, 2008	0.74	0.74	0.70	0.72
1517	NASDAQ	MGPI	Wed, Dec 24, 2008	0.70	0.73	0.70	0.72
1516	NASDAQ	MGPI	Tue, Dec 23, 2008	0.77	0.78	0.70	0.70
1515	NASDAQ	MGPI	Mon, Dec 22, 2008	0.79	0.79	0.70	0.70
1514	NASDAQ	MGPI	Fri, Dec 19, 2008	0.78	0.83	0.70	0.70
1513	NASDAQ	MGPI	Thu, Dec 18, 2008	0.71	0.78	0.71	0.75
1512	NASDAQ	MGPI	Wed, Dec 17, 2008	0.74	0.80	0.74	0.75
1511	NASDAQ	MGPI	Tue, Dec 16, 2008	0.81	0.84	0.80	0.80
1510	NASDAQ	MGPI	Mon, Dec 15, 2008	0.85	0.90	0.83	0.83
1509	NASDAQ	MGPI	Fri, Dec 12, 2008	0.91	0.91	0.86	0.90
1508	NASDAQ	MGPI	Thu, Dec 11, 2008	0.91	0.94	0.85	0.92
1507	NASDAQ	MGPI	Wed, Dec 10, 2008	0.80	0.94	0.79	0.90
1506	NASDAQ	MGPI	Tue, Dec 9, 2008	0.84	0.84	0.70	0.77
1505	NASDAQ	MGPI	Mon, Dec 8, 2008	0.85	0.90	0.72	0.75
1504	NASDAQ	MGPI	Fri, Dec 5, 2008	0.82	0.85	0.75	0.84
1503	NASDAQ	MGPI	Thu, Dec 4, 2008	0.87	0.87	0.72	0.75
1502	NASDAQ	MGPI	Wed, Dec 3, 2008	0.79	0.80	0.70	0.71
1501	NASDAQ	MGPI	Tue, Dec 2, 2008	0.82	0.82	0.75	0.80
1500	NASDAQ	MGPI	Mon, Dec 1, 2008	0.84	0.84	0.78	0.80
1499	NASDAQ	MGPI	Fri, Nov 28, 2008	0.81	0.84	0.75	0.80
1498	NASDAQ	MGPI	Wed, Nov 26, 2008	0.87	0.87	0.72	0.72
1497	NASDAQ	MGPI	Tue, Nov 25, 2008	0.87	0.91	0.75	0.80
1496	NASDAQ	MGPI	Mon, Nov 24, 2008	0.99	1.01	0.80	0.82
1495	NASDAQ	MGPI	Fri, Nov 21, 2008	0.87	1.06	0.81	1.04
1494	NASDAQ	MGPI	Thu, Nov 20, 2008	0.92	0.92	0.81	0.82
1493	NASDAQ	MGPI	Wed, Nov 19, 2008	0.99	1.00	0.82	0.85
1492	NASDAQ	MGPI	Tue, Nov 18, 2008	0.73	1.05	0.69	0.98
1491	NASDAQ	MGPI	Mon, Nov 17, 2008	0.90	0.91	0.69	0.70
1490	NASDAQ	MGPI	Fri, Nov 14, 2008	0.90	1.06	0.84	0.84
1489	NASDAQ	MGPI	Thu, Nov 13, 2008	0.93	0.98	0.80	0.86
1488	NASDAQ	MGPI	Wed, Nov 12, 2008	0.92	1.01	0.79	0.88
1487	NASDAQ	MGPI	Tue, Nov 11, 2008	1.44	1.48	0.94	0.94
1486	NASDAQ	MGPI	Mon, Nov 10, 2008	1.48	1.69	1.40	1.43
1485	NASDAQ	MGPI	Fri, Nov 7, 2008	1.63	1.63	1.47	1.51
1484	NASDAQ	MGPI	Thu, Nov 6, 2008	1.55	1.70	1.49	1.57
1483	NASDAQ	MGPI	Wed, Nov 5, 2008	1.53	1.62	1.53	1.53
1482	NASDAQ	MGPI	Tue, Nov 4, 2008	1.60	1.83	1.54	1.58
1481	NASDAQ	MGPI	Mon, Nov 3, 2008	1.52	1.60	1.52	1.58
1480	NASDAQ	MGPI	Fri, Oct 31, 2008	1.65	1.74	1.52	1.52
1479	NASDAQ	MGPI	Thu, Oct 30, 2008	1.56	1.78	1.56	1.68
1478	NASDAQ	MGPI	Wed, Oct 29, 2008	1.67	1.69	1.53	1.55
1477	NASDAQ	MGPI	Tue, Oct 28, 2008	1.80	1.82	1.67	1.69
1476	NASDAQ	MGPI	Mon, Oct 27, 2008	1.78	2.74	1.76	1.78
1475	NASDAQ	MGPI	Fri, Oct 24, 2008	1.80	1.83	1.66	1.82
1474	NASDAQ	MGPI	Thu, Oct 23, 2008	2.23	2.23	1.81	1.84
1473	NASDAQ	MGPI	Wed, Oct 22, 2008	2.00	2.02	1.85	1.98
1472	NASDAQ	MGPI	Tue, Oct 21, 2008	2.36	2.51	1.96	1.99
1471	NASDAQ	MGPI	Mon, Oct 20, 2008	2.56	2.89	2.26	2.31
1470	NASDAQ	MGPI	Fri, Oct 17, 2008	2.40	2.46	2.25	2.37
1469	NASDAQ	MGPI	Thu, Oct 16, 2008	2.20	2.49	2.16	2.42
1468	NASDAQ	MGPI	Wed, Oct 15, 2008	2.40	2.42	2.21	2.25
1467	NASDAQ	MGPI	Tue, Oct 14, 2008	3.00	3.07	2.42	2.46
1466	NASDAQ	MGPI	Mon, Oct 13, 2008	2.05	2.88	2.05	2.39
1465	NASDAQ	MGPI	Fri, Oct 10, 2008	2.99	2.99	1.76	1.94
1464	NASDAQ	MGPI	Thu, Oct 9, 2008	2.20	2.25	1.75	1.81
1463	NASDAQ	MGPI	Wed, Oct 8, 2008	2.03	2.25	2.01	2.12
1462	NASDAQ	MGPI	Tue, Oct 7, 2008	2.27	2.61	2.01	2.03
1461	NASDAQ	MGPI	Mon, Oct 6, 2008	2.47	2.51	2.01	2.16
1460	NASDAQ	MGPI	Fri, Oct 3, 2008	2.62	2.62	2.30	2.43
1459	NASDAQ	MGPI	Thu, Oct 2, 2008	2.83	3.00	2.29	2.65
1458	NASDAQ	MGPI	Wed, Oct 1, 2008	2.94	3.29	2.89	2.91
1457	NASDAQ	MGPI	Tue, Sep 30, 2008	3.09	3.54	2.78	2.84
1456	NASDAQ	MGPI	Mon, Sep 29, 2008	3.47	3.60	3.01	3.15
1455	NASDAQ	MGPI	Fri, Sep 26, 2008	3.67	3.67	3.44	3.52
1454	NASDAQ	MGPI	Thu, Sep 25, 2008	3.74	4.02	3.54	3.62
1453	NASDAQ	MGPI	Wed, Sep 24, 2008	3.70	3.91	3.68	3.68
1452	NASDAQ	MGPI	Tue, Sep 23, 2008	3.92	3.95	3.67	3.72
1451	NASDAQ	MGPI	Mon, Sep 22, 2008	3.90	4.00	3.82	3.87
1450	NASDAQ	MGPI	Fri, Sep 19, 2008	3.98	4.08	3.78	3.92
1449	NASDAQ	MGPI	Thu, Sep 18, 2008	3.80	3.95	3.67	3.75
1448	NASDAQ	MGPI	Wed, Sep 17, 2008	3.83	3.88	3.67	3.75
1447	NASDAQ	MGPI	Tue, Sep 16, 2008	4.08	4.15	3.83	3.85
1446	NASDAQ	MGPI	Mon, Sep 15, 2008	4.35	4.35	4.08	4.17
1445	NASDAQ	MGPI	Fri, Sep 12, 2008	4.56	4.64	4.40	4.42
1444	NASDAQ	MGPI	Thu, Sep 11, 2008	4.53	4.65	4.40	4.53
1443	NASDAQ	MGPI	Wed, Sep 10, 2008	4.55	4.59	4.40	4.55
1442	NASDAQ	MGPI	Tue, Sep 9, 2008	4.62	4.73	4.53	4.57
1441	NASDAQ	MGPI	Mon, Sep 8, 2008	4.60	4.72	4.47	4.58
1440	NASDAQ	MGPI	Fri, Sep 5, 2008	4.56	4.58	4.33	4.53
1439	NASDAQ	MGPI	Thu, Sep 4, 2008	4.79	4.80	4.45	4.55
1438	NASDAQ	MGPI	Wed, Sep 3, 2008	4.58	4.83	4.54	4.73
1437	NASDAQ	MGPI	Tue, Sep 2, 2008	5.03	5.08	4.50	4.63
1436	NASDAQ	MGPI	Fri, Aug 29, 2008	5.00	5.07	4.87	4.93
1435	NASDAQ	MGPI	Thu, Aug 28, 2008	5.00	5.09	4.88	5.06
1434	NASDAQ	MGPI	Wed, Aug 27, 2008	4.99	5.08	4.86	4.97
1433	NASDAQ	MGPI	Tue, Aug 26, 2008	5.25	5.45	4.81	4.91
1432	NASDAQ	MGPI	Mon, Aug 25, 2008	5.99	6.02	5.90	5.95
1431	NASDAQ	MGPI	Fri, Aug 22, 2008	5.88	5.99	5.82	5.96
1430	NASDAQ	MGPI	Thu, Aug 21, 2008	5.98	5.98	5.84	5.85
1429	NASDAQ	MGPI	Wed, Aug 20, 2008	5.92	6.03	5.88	5.97
1428	NASDAQ	MGPI	Tue, Aug 19, 2008	5.94	6.00	5.90	5.94
1427	NASDAQ	MGPI	Mon, Aug 18, 2008	5.89	6.06	5.84	5.99
1426	NASDAQ	MGPI	Fri, Aug 15, 2008	5.95	6.05	5.71	5.92
1425	NASDAQ	MGPI	Thu, Aug 14, 2008	6.00	6.01	5.77	5.97
1424	NASDAQ	MGPI	Wed, Aug 13, 2008	5.84	6.00	5.81	5.95
1423	NASDAQ	MGPI	Tue, Aug 12, 2008	5.91	6.00	5.86	5.94
1422	NASDAQ	MGPI	Mon, Aug 11, 2008	5.95	6.00	5.86	5.96
1421	NASDAQ	MGPI	Fri, Aug 8, 2008	5.77	5.98	5.77	5.90
1420	NASDAQ	MGPI	Thu, Aug 7, 2008	5.88	5.96	5.79	5.81
1419	NASDAQ	MGPI	Wed, Aug 6, 2008	5.98	6.02	5.79	5.83
1418	NASDAQ	MGPI	Tue, Aug 5, 2008	5.97	6.23	5.64	5.78
1417	NASDAQ	MGPI	Mon, Aug 4, 2008	5.71	5.99	5.65	5.95
1416	NASDAQ	MGPI	Fri, Aug 1, 2008	5.63	5.87	5.51	5.75
1415	NASDAQ	MGPI	Thu, Jul 31, 2008	5.70	5.70	5.50	5.50
1414	NASDAQ	MGPI	Wed, Jul 30, 2008	5.56	5.72	5.56	5.66
1413	NASDAQ	MGPI	Tue, Jul 29, 2008	5.93	5.96	5.56	5.69
1412	NASDAQ	MGPI	Mon, Jul 28, 2008	6.00	6.03	5.90	5.96
1411	NASDAQ	MGPI	Fri, Jul 25, 2008	5.86	6.10	5.83	5.97
1410	NASDAQ	MGPI	Thu, Jul 24, 2008	6.18	6.20	5.82	5.85
1409	NASDAQ	MGPI	Wed, Jul 23, 2008	6.25	6.27	6.04	6.20
1408	NASDAQ	MGPI	Tue, Jul 22, 2008	6.30	6.32	6.20	6.23
1407	NASDAQ	MGPI	Mon, Jul 21, 2008	6.30	6.35	6.15	6.30
1406	NASDAQ	MGPI	Fri, Jul 18, 2008	6.30	6.48	6.14	6.30
1405	NASDAQ	MGPI	Thu, Jul 17, 2008	6.34	6.47	6.02	6.34
1404	NASDAQ	MGPI	Wed, Jul 16, 2008	6.08	6.36	6.04	6.35
1403	NASDAQ	MGPI	Tue, Jul 15, 2008	5.70	6.22	5.61	6.15
1402	NASDAQ	MGPI	Mon, Jul 14, 2008	5.51	5.80	5.45	5.72
1401	NASDAQ	MGPI	Fri, Jul 11, 2008	5.55	5.68	5.41	5.50
1400	NASDAQ	MGPI	Thu, Jul 10, 2008	5.53	5.63	5.25	5.63
1399	NASDAQ	MGPI	Wed, Jul 9, 2008	5.65	5.68	5.41	5.49
1398	NASDAQ	MGPI	Tue, Jul 8, 2008	5.17	5.64	5.11	5.64
1397	NASDAQ	MGPI	Mon, Jul 7, 2008	5.60	5.73	5.10	5.18
1396	NASDAQ	MGPI	Thu, Jul 3, 2008	5.64	5.73	5.58	5.58
1395	NASDAQ	MGPI	Wed, Jul 2, 2008	5.72	5.91	5.57	5.57
1394	NASDAQ	MGPI	Tue, Jul 1, 2008	5.79	5.96	5.64	5.78
1393	NASDAQ	MGPI	Mon, Jun 30, 2008	5.77	6.13	5.77	5.80
1392	NASDAQ	MGPI	Fri, Jun 27, 2008	5.78	6.53	5.58	5.92
1391	NASDAQ	MGPI	Thu, Jun 26, 2008	6.36	6.68	5.68	5.80
1390	NASDAQ	MGPI	Wed, Jun 25, 2008	6.55	6.91	6.27	6.38
1389	NASDAQ	MGPI	Tue, Jun 24, 2008	6.52	6.88	6.47	6.56
1388	NASDAQ	MGPI	Mon, Jun 23, 2008	7.28	7.28	6.56	6.60
1387	NASDAQ	MGPI	Fri, Jun 20, 2008	6.82	7.16	6.64	7.04
1386	NASDAQ	MGPI	Thu, Jun 19, 2008	6.60	6.77	6.49	6.69
1385	NASDAQ	MGPI	Wed, Jun 18, 2008	6.60	6.69	6.56	6.63
1384	NASDAQ	MGPI	Tue, Jun 17, 2008	6.60	6.74	6.55	6.61
1383	NASDAQ	MGPI	Mon, Jun 16, 2008	6.52	6.61	6.34	6.60
1382	NASDAQ	MGPI	Fri, Jun 13, 2008	6.57	6.70	6.42	6.53
1381	NASDAQ	MGPI	Thu, Jun 12, 2008	6.81	6.82	6.50	6.53
1380	NASDAQ	MGPI	Wed, Jun 11, 2008	6.95	6.99	6.74	6.74
1379	NASDAQ	MGPI	Tue, Jun 10, 2008	7.03	7.03	6.68	6.99
1378	NASDAQ	MGPI	Mon, Jun 9, 2008	6.84	6.93	6.81	6.81
1377	NASDAQ	MGPI	Fri, Jun 6, 2008	7.03	7.07	6.85	6.85
1376	NASDAQ	MGPI	Thu, Jun 5, 2008	6.74	7.16	6.70	7.11
1375	NASDAQ	MGPI	Wed, Jun 4, 2008	7.22	7.24	6.79	6.92
1374	NASDAQ	MGPI	Tue, Jun 3, 2008	7.53	7.53	7.28	7.28
1373	NASDAQ	MGPI	Mon, Jun 2, 2008	7.39	7.49	7.15	7.49
1372	NASDAQ	MGPI	Fri, May 30, 2008	7.81	7.81	7.38	7.40
1371	NASDAQ	MGPI	Thu, May 29, 2008	8.05	8.22	7.74	7.82
1370	NASDAQ	MGPI	Wed, May 28, 2008	7.85	8.15	7.59	8.10
1369	NASDAQ	MGPI	Tue, May 27, 2008	7.60	7.91	7.44	7.84
1368	NASDAQ	MGPI	Fri, May 23, 2008	7.60	7.67	7.40	7.55
1367	NASDAQ	MGPI	Thu, May 22, 2008	7.41	7.70	7.41	7.65
1366	NASDAQ	MGPI	Wed, May 21, 2008	7.35	7.60	7.30	7.49
1365	NASDAQ	MGPI	Tue, May 20, 2008	7.53	8.00	7.22	7.37
1364	NASDAQ	MGPI	Mon, May 19, 2008	7.23	7.74	7.23	7.52
1363	NASDAQ	MGPI	Fri, May 16, 2008	7.46	7.53	7.17	7.28
1362	NASDAQ	MGPI	Thu, May 15, 2008	7.25	7.52	7.25	7.40
1361	NASDAQ	MGPI	Wed, May 14, 2008	7.13	7.32	7.08	7.26
1360	NASDAQ	MGPI	Tue, May 13, 2008	7.07	7.30	7.01	7.16
1359	NASDAQ	MGPI	Mon, May 12, 2008	7.36	7.49	7.11	7.13
1358	NASDAQ	MGPI	Fri, May 9, 2008	7.17	7.35	7.11	7.33
1357	NASDAQ	MGPI	Thu, May 8, 2008	7.01	7.53	6.75	7.37
1356	NASDAQ	MGPI	Wed, May 7, 2008	7.31	7.44	7.05	7.08
1355	NASDAQ	MGPI	Tue, May 6, 2008	7.06	7.25	7.06	7.24
1354	NASDAQ	MGPI	Mon, May 5, 2008	7.19	7.37	7.06	7.12
1353	NASDAQ	MGPI	Fri, May 2, 2008	7.36	7.45	7.07	7.11
1352	NASDAQ	MGPI	Thu, May 1, 2008	7.35	7.49	7.10	7.31
1351	NASDAQ	MGPI	Wed, Apr 30, 2008	7.29	7.50	7.04	7.32
1350	NASDAQ	MGPI	Tue, Apr 29, 2008	7.43	7.43	7.07	7.30
1349	NASDAQ	MGPI	Mon, Apr 28, 2008	7.47	7.50	7.32	7.39
1348	NASDAQ	MGPI	Fri, Apr 25, 2008	7.34	7.48	7.13	7.44
1347	NASDAQ	MGPI	Thu, Apr 24, 2008	7.14	7.36	7.00	7.30
1346	NASDAQ	MGPI	Wed, Apr 23, 2008	7.07	7.21	6.99	7.08
1345	NASDAQ	MGPI	Tue, Apr 22, 2008	7.24	7.41	6.88	7.03
1344	NASDAQ	MGPI	Mon, Apr 21, 2008	7.63	7.70	7.08	7.29
1343	NASDAQ	MGPI	Fri, Apr 18, 2008	7.90	7.95	7.61	7.68
1342	NASDAQ	MGPI	Thu, Apr 17, 2008	7.76	7.77	7.55	7.70
1341	NASDAQ	MGPI	Wed, Apr 16, 2008	7.64	7.79	7.62	7.78
1340	NASDAQ	MGPI	Tue, Apr 15, 2008	7.58	7.77	7.25	7.59
1339	NASDAQ	MGPI	Mon, Apr 14, 2008	7.26	7.56	7.16	7.54
1338	NASDAQ	MGPI	Fri, Apr 11, 2008	7.35	7.46	6.96	7.09
1337	NASDAQ	MGPI	Thu, Apr 10, 2008	7.17	7.54	7.11	7.47
1336	NASDAQ	MGPI	Wed, Apr 9, 2008	7.74	7.74	7.16	7.16
1335	NASDAQ	MGPI	Tue, Apr 8, 2008	7.29	7.46	7.26	7.45
1334	NASDAQ	MGPI	Mon, Apr 7, 2008	7.28	7.41	7.18	7.33
1333	NASDAQ	MGPI	Fri, Apr 4, 2008	7.32	7.39	7.20	7.25
1332	NASDAQ	MGPI	Thu, Apr 3, 2008	7.16	7.29	7.03	7.28
1331	NASDAQ	MGPI	Wed, Apr 2, 2008	7.10	7.23	6.98	7.20
1330	NASDAQ	MGPI	Tue, Apr 1, 2008	7.06	7.17	6.95	7.12
1329	NASDAQ	MGPI	Mon, Mar 31, 2008	7.18	7.18	6.85	6.99
1328	NASDAQ	MGPI	Fri, Mar 28, 2008	7.14	7.22	7.08	7.10
1327	NASDAQ	MGPI	Thu, Mar 27, 2008	7.13	7.24	7.01	7.10
1326	NASDAQ	MGPI	Wed, Mar 26, 2008	7.09	7.15	6.95	7.11
1325	NASDAQ	MGPI	Tue, Mar 25, 2008	7.06	7.19	6.97	7.10
1324	NASDAQ	MGPI	Mon, Mar 24, 2008	6.61	7.25	6.55	7.10
1323	NASDAQ	MGPI	Thu, Mar 20, 2008	6.93	6.98	6.60	6.60
1322	NASDAQ	MGPI	Wed, Mar 19, 2008	6.91	7.24	6.75	6.75
1321	NASDAQ	MGPI	Tue, Mar 18, 2008	6.66	6.90	6.54	6.86
1320	NASDAQ	MGPI	Mon, Mar 17, 2008	6.48	6.80	6.33	6.48
1319	NASDAQ	MGPI	Fri, Mar 14, 2008	6.89	6.89	6.53	6.66
1318	NASDAQ	MGPI	Thu, Mar 13, 2008	6.67	6.85	6.63	6.82
1317	NASDAQ	MGPI	Wed, Mar 12, 2008	6.90	7.07	6.72	6.77
1316	NASDAQ	MGPI	Tue, Mar 11, 2008	6.50	6.89	6.36	6.89
1315	NASDAQ	MGPI	Mon, Mar 10, 2008	6.35	6.45	6.27	6.32
1314	NASDAQ	MGPI	Fri, Mar 7, 2008	6.17	6.40	6.11	6.32
1313	NASDAQ	MGPI	Thu, Mar 6, 2008	6.70	6.75	6.20	6.25
1312	NASDAQ	MGPI	Wed, Mar 5, 2008	6.49	6.75	6.49	6.72
1311	NASDAQ	MGPI	Tue, Mar 4, 2008	6.58	6.66	6.45	6.49
1310	NASDAQ	MGPI	Mon, Mar 3, 2008	6.41	6.68	6.35	6.66
1309	NASDAQ	MGPI	Fri, Feb 29, 2008	6.82	6.90	6.39	6.42
1308	NASDAQ	MGPI	Thu, Feb 28, 2008	6.92	7.00	6.75	6.92
1307	NASDAQ	MGPI	Wed, Feb 27, 2008	7.08	7.13	6.82	7.00
1306	NASDAQ	MGPI	Tue, Feb 26, 2008	7.03	7.19	6.86	7.14
1305	NASDAQ	MGPI	Mon, Feb 25, 2008	7.31	7.31	6.92	7.05
1304	NASDAQ	MGPI	Fri, Feb 22, 2008	7.70	7.90	7.02	7.29
1303	NASDAQ	MGPI	Thu, Feb 21, 2008	7.94	8.00	7.66	7.72
1302	NASDAQ	MGPI	Wed, Feb 20, 2008	7.60	8.00	7.60	7.87
1301	NASDAQ	MGPI	Tue, Feb 19, 2008	7.96	8.24	7.55	7.67
1300	NASDAQ	MGPI	Fri, Feb 15, 2008	8.11	8.25	7.94	7.94
1299	NASDAQ	MGPI	Thu, Feb 14, 2008	8.15	8.30	7.84	8.09
1298	NASDAQ	MGPI	Wed, Feb 13, 2008	8.29	8.29	7.89	8.15
1297	NASDAQ	MGPI	Tue, Feb 12, 2008	8.24	8.31	7.95	7.97
1296	NASDAQ	MGPI	Mon, Feb 11, 2008	8.28	8.33	7.98	8.17
1295	NASDAQ	MGPI	Fri, Feb 8, 2008	8.62	8.96	8.10	8.41
1294	NASDAQ	MGPI	Thu, Feb 7, 2008	9.00	9.00	8.41	8.69
1293	NASDAQ	MGPI	Wed, Feb 6, 2008	9.35	9.69	9.02	9.52
1292	NASDAQ	MGPI	Tue, Feb 5, 2008	9.23	9.60	9.04	9.43
1291	NASDAQ	MGPI	Mon, Feb 4, 2008	9.70	9.83	9.26	9.45
1290	NASDAQ	MGPI	Fri, Feb 1, 2008	9.57	9.78	9.48	9.75
1289	NASDAQ	MGPI	Thu, Jan 31, 2008	9.55	9.85	9.29	9.49
1288	NASDAQ	MGPI	Wed, Jan 30, 2008	9.85	9.88	9.42	9.45
1287	NASDAQ	MGPI	Tue, Jan 29, 2008	9.94	9.99	9.67	9.73
1286	NASDAQ	MGPI	Mon, Jan 28, 2008	9.67	9.94	9.46	9.83
1285	NASDAQ	MGPI	Fri, Jan 25, 2008	9.62	9.84	9.34	9.46
1284	NASDAQ	MGPI	Thu, Jan 24, 2008	9.05	9.25	8.89	9.23
1283	NASDAQ	MGPI	Wed, Jan 23, 2008	8.70	9.10	8.26	9.06
1282	NASDAQ	MGPI	Tue, Jan 22, 2008	8.15	9.07	8.00	8.80
1281	NASDAQ	MGPI	Fri, Jan 18, 2008	8.68	9.05	8.58	8.71
1280	NASDAQ	MGPI	Thu, Jan 17, 2008	8.88	8.88	8.41	8.72
1279	NASDAQ	MGPI	Wed, Jan 16, 2008	8.75	9.04	8.25	8.81
1278	NASDAQ	MGPI	Tue, Jan 15, 2008	8.97	9.12	8.77	8.77
1277	NASDAQ	MGPI	Mon, Jan 14, 2008	8.90	9.27	8.82	9.12
1276	NASDAQ	MGPI	Fri, Jan 11, 2008	9.26	9.27	8.73	8.80
1275	NASDAQ	MGPI	Thu, Jan 10, 2008	9.07	9.39	8.74	9.26
1274	NASDAQ	MGPI	Wed, Jan 9, 2008	8.75	9.30	8.50	9.11
1273	NASDAQ	MGPI	Tue, Jan 8, 2008	9.46	9.48	8.75	8.76
1272	NASDAQ	MGPI	Mon, Jan 7, 2008	9.79	10.00	9.02	9.49
1271	NASDAQ	MGPI	Fri, Jan 4, 2008	10.35	10.35	9.68	9.79
1270	NASDAQ	MGPI	Thu, Jan 3, 2008	9.81	10.75	9.81	10.43
1269	NASDAQ	MGPI	Wed, Jan 2, 2008	9.50	10.08	9.38	9.88
1268	NASDAQ	MGPI	Mon, Dec 31, 2007	9.52	9.60	9.09	9.42
1267	NASDAQ	MGPI	Fri, Dec 28, 2007	9.91	9.95	9.57	9.60
1266	NASDAQ	MGPI	Thu, Dec 27, 2007	10.19	10.28	9.78	9.89
1265	NASDAQ	MGPI	Wed, Dec 26, 2007	10.69	10.70	10.06	10.39
1264	NASDAQ	MGPI	Mon, Dec 24, 2007	9.87	10.52	9.82	10.45
1263	NASDAQ	MGPI	Fri, Dec 21, 2007	9.61	9.74	9.15	9.64
1262	NASDAQ	MGPI	Thu, Dec 20, 2007	9.20	9.76	9.00	9.48
1261	NASDAQ	MGPI	Wed, Dec 19, 2007	8.45	9.25	8.42	9.21
1260	NASDAQ	MGPI	Tue, Dec 18, 2007	8.21	8.57	7.88	8.51
1259	NASDAQ	MGPI	Mon, Dec 17, 2007	8.67	9.09	8.11	8.13
1258	NASDAQ	MGPI	Fri, Dec 14, 2007	8.31	8.94	8.30	8.69
1257	NASDAQ	MGPI	Thu, Dec 13, 2007	8.39	8.54	8.15	8.40
1256	NASDAQ	MGPI	Wed, Dec 12, 2007	8.88	8.98	8.39	8.44
1255	NASDAQ	MGPI	Tue, Dec 11, 2007	8.47	8.83	8.31	8.66
1254	NASDAQ	MGPI	Mon, Dec 10, 2007	8.00	8.60	7.94	8.47
1253	NASDAQ	MGPI	Fri, Dec 7, 2007	8.00	8.19	7.81	8.00
1252	NASDAQ	MGPI	Thu, Dec 6, 2007	7.64	8.08	7.52	8.00
1251	NASDAQ	MGPI	Wed, Dec 5, 2007	7.96	8.21	7.62	7.69
1250	NASDAQ	MGPI	Tue, Dec 4, 2007	7.78	7.87	7.31	7.83
1249	NASDAQ	MGPI	Mon, Dec 3, 2007	8.20	8.26	7.76	7.88
1248	NASDAQ	MGPI	Fri, Nov 30, 2007	8.32	8.46	8.11	8.22
1247	NASDAQ	MGPI	Thu, Nov 29, 2007	7.34	8.48	7.27	8.31
1246	NASDAQ	MGPI	Wed, Nov 28, 2007	7.30	7.68	7.23	7.35
1245	NASDAQ	MGPI	Tue, Nov 27, 2007	7.44	7.59	7.15	7.20
1244	NASDAQ	MGPI	Mon, Nov 26, 2007	7.35	7.76	7.25	7.43
1243	NASDAQ	MGPI	Fri, Nov 23, 2007	6.47	7.31	6.32	7.31
1242	NASDAQ	MGPI	Wed, Nov 21, 2007	6.22	6.25	6.01	6.22
1241	NASDAQ	MGPI	Tue, Nov 20, 2007	6.43	6.71	6.11	6.31
1240	NASDAQ	MGPI	Mon, Nov 19, 2007	6.75	6.75	6.28	6.43
1239	NASDAQ	MGPI	Fri, Nov 16, 2007	7.05	7.16	6.65	6.84
1238	NASDAQ	MGPI	Thu, Nov 15, 2007	7.53	7.53	6.90	6.98
1237	NASDAQ	MGPI	Wed, Nov 14, 2007	7.66	7.68	7.36	7.46
1236	NASDAQ	MGPI	Tue, Nov 13, 2007	7.90	7.90	7.48	7.66
1235	NASDAQ	MGPI	Mon, Nov 12, 2007	7.98	8.05	7.77	7.85
1234	NASDAQ	MGPI	Fri, Nov 9, 2007	7.68	8.25	7.51	8.00
1233	NASDAQ	MGPI	Thu, Nov 8, 2007	8.22	8.49	7.55	8.31
1232	NASDAQ	MGPI	Wed, Nov 7, 2007	8.70	9.06	8.63	8.87
1231	NASDAQ	MGPI	Tue, Nov 6, 2007	9.36	9.48	8.67	8.86
1230	NASDAQ	MGPI	Mon, Nov 5, 2007	9.04	9.49	9.04	9.35
1229	NASDAQ	MGPI	Fri, Nov 2, 2007	9.07	9.22	8.95	9.21
1228	NASDAQ	MGPI	Thu, Nov 1, 2007	9.43	9.43	8.88	8.95
1227	NASDAQ	MGPI	Wed, Oct 31, 2007	9.63	9.65	9.25	9.54
1226	NASDAQ	MGPI	Tue, Oct 30, 2007	9.37	9.64	9.34	9.52
1225	NASDAQ	MGPI	Mon, Oct 29, 2007	8.80	9.45	8.77	9.39
1224	NASDAQ	MGPI	Fri, Oct 26, 2007	8.70	8.76	8.48	8.75
1223	NASDAQ	MGPI	Thu, Oct 25, 2007	8.66	8.83	8.60	8.60
1222	NASDAQ	MGPI	Wed, Oct 24, 2007	8.75	8.86	8.40	8.60
1221	NASDAQ	MGPI	Tue, Oct 23, 2007	8.95	8.95	8.65	8.72
1220	NASDAQ	MGPI	Mon, Oct 22, 2007	8.82	8.94	8.55	8.82
1219	NASDAQ	MGPI	Fri, Oct 19, 2007	9.10	9.20	8.70	8.77
1218	NASDAQ	MGPI	Thu, Oct 18, 2007	8.77	9.38	8.77	8.79
1217	NASDAQ	MGPI	Wed, Oct 17, 2007	9.07	9.22	8.69	8.75
1216	NASDAQ	MGPI	Tue, Oct 16, 2007	9.36	9.41	8.94	9.05
1215	NASDAQ	MGPI	Mon, Oct 15, 2007	9.51	9.73	9.30	9.37
1214	NASDAQ	MGPI	Fri, Oct 12, 2007	9.48	9.61	9.45	9.52
1213	NASDAQ	MGPI	Thu, Oct 11, 2007	9.63	9.85	9.40	9.49
1212	NASDAQ	MGPI	Wed, Oct 10, 2007	10.00	10.05	9.50	9.54
1211	NASDAQ	MGPI	Tue, Oct 9, 2007	10.00	10.26	9.91	10.14
1210	NASDAQ	MGPI	Mon, Oct 8, 2007	9.55	9.96	9.55	9.90
1209	NASDAQ	MGPI	Fri, Oct 5, 2007	9.67	9.95	9.42	9.58
1208	NASDAQ	MGPI	Thu, Oct 4, 2007	9.70	9.80	9.33	9.59
1207	NASDAQ	MGPI	Wed, Oct 3, 2007	9.99	10.10	9.62	9.70
1206	NASDAQ	MGPI	Tue, Oct 2, 2007	10.09	10.48	9.86	10.02
1205	NASDAQ	MGPI	Mon, Oct 1, 2007	10.25	10.38	10.00	10.06
1204	NASDAQ	MGPI	Fri, Sep 28, 2007	10.94	11.00	10.12	10.27
1203	NASDAQ	MGPI	Thu, Sep 27, 2007	11.64	11.84	10.83	11.05
1202	NASDAQ	MGPI	Wed, Sep 26, 2007	12.05	12.10	11.52	11.62
1201	NASDAQ	MGPI	Tue, Sep 25, 2007	12.32	12.40	11.85	12.18
1200	NASDAQ	MGPI	Mon, Sep 24, 2007	12.14	12.64	12.14	12.42
1199	NASDAQ	MGPI	Fri, Sep 21, 2007	12.94	13.02	12.10	12.18
1198	NASDAQ	MGPI	Thu, Sep 20, 2007	12.93	12.98	12.70	12.81
1197	NASDAQ	MGPI	Wed, Sep 19, 2007	13.33	13.45	12.94	12.97
1196	NASDAQ	MGPI	Tue, Sep 18, 2007	12.16	13.36	12.16	13.25
1195	NASDAQ	MGPI	Mon, Sep 17, 2007	12.73	12.85	12.07	12.24
1194	NASDAQ	MGPI	Fri, Sep 14, 2007	13.15	13.21	12.44	12.66
1193	NASDAQ	MGPI	Thu, Sep 13, 2007	13.90	14.05	13.30	13.38
1192	NASDAQ	MGPI	Wed, Sep 12, 2007	13.75	14.03	13.62	13.80
1191	NASDAQ	MGPI	Tue, Sep 11, 2007	13.66	13.88	13.55	13.83
1190	NASDAQ	MGPI	Mon, Sep 10, 2007	13.47	13.73	13.40	13.63
1189	NASDAQ	MGPI	Fri, Sep 7, 2007	14.08	14.35	13.38	13.43
1188	NASDAQ	MGPI	Thu, Sep 6, 2007	14.50	14.59	14.09	14.23
1187	NASDAQ	MGPI	Wed, Sep 5, 2007	14.66	14.70	14.32	14.48
1186	NASDAQ	MGPI	Tue, Sep 4, 2007	14.47	14.89	14.45	14.76
1185	NASDAQ	MGPI	Fri, Aug 31, 2007	14.69	14.69	14.24	14.46
1184	NASDAQ	MGPI	Thu, Aug 30, 2007	14.30	14.85	14.30	14.48
1183	NASDAQ	MGPI	Wed, Aug 29, 2007	14.46	14.51	14.07	14.41
1182	NASDAQ	MGPI	Tue, Aug 28, 2007	14.45	15.22	14.23	14.31
1181	NASDAQ	MGPI	Mon, Aug 27, 2007	14.70	14.91	14.42	14.55
1180	NASDAQ	MGPI	Fri, Aug 24, 2007	14.80	14.97	14.46	14.75
1179	NASDAQ	MGPI	Thu, Aug 23, 2007	14.97	15.11	14.49	14.83
1178	NASDAQ	MGPI	Wed, Aug 22, 2007	14.92	15.32	14.86	14.87
1177	NASDAQ	MGPI	Tue, Aug 21, 2007	14.69	15.03	14.56	14.84
1176	NASDAQ	MGPI	Mon, Aug 20, 2007	15.00	15.25	14.18	14.74
1175	NASDAQ	MGPI	Fri, Aug 17, 2007	15.77	15.77	14.19	15.00
1174	NASDAQ	MGPI	Thu, Aug 16, 2007	15.22	15.67	14.12	14.95
1173	NASDAQ	MGPI	Wed, Aug 15, 2007	16.25	16.36	15.85	15.87
1172	NASDAQ	MGPI	Tue, Aug 14, 2007	16.63	16.97	16.30	16.31
1171	NASDAQ	MGPI	Mon, Aug 13, 2007	17.43	18.09	16.37	16.40
1170	NASDAQ	MGPI	Fri, Aug 10, 2007	17.54	18.19	17.31	17.33
1169	NASDAQ	MGPI	Thu, Aug 9, 2007	17.55	18.68	17.51	17.80
1168	NASDAQ	MGPI	Wed, Aug 8, 2007	16.65	18.68	16.34	18.57
1167	NASDAQ	MGPI	Tue, Aug 7, 2007	16.02	16.74	16.02	16.52
1166	NASDAQ	MGPI	Mon, Aug 6, 2007	16.16	16.24	15.44	16.04
1165	NASDAQ	MGPI	Fri, Aug 3, 2007	16.63	17.07	16.11	16.11
1164	NASDAQ	MGPI	Thu, Aug 2, 2007	16.43	16.97	15.86	16.69
1163	NASDAQ	MGPI	Wed, Aug 1, 2007	16.24	16.66	15.97	16.40
1162	NASDAQ	MGPI	Tue, Jul 31, 2007	16.63	16.82	16.24	16.25
1161	NASDAQ	MGPI	Mon, Jul 30, 2007	16.47	16.65	15.92	16.53
1160	NASDAQ	MGPI	Fri, Jul 27, 2007	16.31	16.53	16.08	16.09
1159	NASDAQ	MGPI	Thu, Jul 26, 2007	16.67	16.74	16.17	16.39
1158	NASDAQ	MGPI	Wed, Jul 25, 2007	16.71	17.03	16.53	16.92
1157	NASDAQ	MGPI	Tue, Jul 24, 2007	17.43	17.48	16.50	16.59
1156	NASDAQ	MGPI	Mon, Jul 23, 2007	17.43	17.77	17.26	17.48
1155	NASDAQ	MGPI	Fri, Jul 20, 2007	17.59	17.87	17.25	17.40
1154	NASDAQ	MGPI	Thu, Jul 19, 2007	17.52	17.79	17.36	17.61
1153	NASDAQ	MGPI	Wed, Jul 18, 2007	17.62	17.62	17.24	17.50
1152	NASDAQ	MGPI	Tue, Jul 17, 2007	17.61	17.93	17.59	17.72
1151	NASDAQ	MGPI	Mon, Jul 16, 2007	17.70	17.87	17.57	17.63
1150	NASDAQ	MGPI	Fri, Jul 13, 2007	17.45	18.05	17.41	17.72
1149	NASDAQ	MGPI	Thu, Jul 12, 2007	17.61	17.85	17.46	17.48
1148	NASDAQ	MGPI	Wed, Jul 11, 2007	17.43	17.62	17.32	17.53
1147	NASDAQ	MGPI	Tue, Jul 10, 2007	18.02	18.10	17.28	17.41
1146	NASDAQ	MGPI	Mon, Jul 9, 2007	17.64	18.09	17.51	18.04
1145	NASDAQ	MGPI	Fri, Jul 6, 2007	17.46	17.70	17.27	17.57
1144	NASDAQ	MGPI	Thu, Jul 5, 2007	17.59	17.59	17.00	17.35
1143	NASDAQ	MGPI	Tue, Jul 3, 2007	17.26	17.58	17.20	17.32
1142	NASDAQ	MGPI	Mon, Jul 2, 2007	17.02	17.29	16.94	17.27
1141	NASDAQ	MGPI	Fri, Jun 29, 2007	17.49	17.77	16.88	16.90
1140	NASDAQ	MGPI	Thu, Jun 28, 2007	16.46	17.45	16.46	17.34
1139	NASDAQ	MGPI	Wed, Jun 27, 2007	16.21	16.48	16.12	16.45
1138	NASDAQ	MGPI	Tue, Jun 26, 2007	15.87	16.37	15.60	16.25
1137	NASDAQ	MGPI	Mon, Jun 25, 2007	15.93	16.08	15.74	15.76
1136	NASDAQ	MGPI	Fri, Jun 22, 2007	15.90	16.55	15.50	15.92
1135	NASDAQ	MGPI	Thu, Jun 21, 2007	15.82	15.96	15.82	15.90
1134	NASDAQ	MGPI	Wed, Jun 20, 2007	16.15	16.28	15.85	15.87
1133	NASDAQ	MGPI	Tue, Jun 19, 2007	16.20	16.65	16.10	16.16
1132	NASDAQ	MGPI	Mon, Jun 18, 2007	16.60	16.70	16.19	16.24
1131	NASDAQ	MGPI	Fri, Jun 15, 2007	16.96	16.99	16.51	16.56
1130	NASDAQ	MGPI	Thu, Jun 14, 2007	16.73	16.99	16.73	16.75
1129	NASDAQ	MGPI	Wed, Jun 13, 2007	16.64	16.97	16.61	16.76
1128	NASDAQ	MGPI	Tue, Jun 12, 2007	16.79	16.87	16.60	16.64
1127	NASDAQ	MGPI	Mon, Jun 11, 2007	16.98	16.99	16.64	16.88
1126	NASDAQ	MGPI	Fri, Jun 8, 2007	16.76	17.10	16.65	17.03
1125	NASDAQ	MGPI	Thu, Jun 7, 2007	16.86	16.96	16.81	16.83
1124	NASDAQ	MGPI	Wed, Jun 6, 2007	17.06	17.09	16.80	16.87
1123	NASDAQ	MGPI	Tue, Jun 5, 2007	17.14	17.20	17.01	17.09
1122	NASDAQ	MGPI	Mon, Jun 4, 2007	17.06	17.29	17.04	17.16
1121	NASDAQ	MGPI	Fri, Jun 1, 2007	17.05	17.39	17.04	17.09
1120	NASDAQ	MGPI	Thu, May 31, 2007	17.21	17.22	17.02	17.06
1119	NASDAQ	MGPI	Wed, May 30, 2007	17.28	17.30	17.10	17.13
1118	NASDAQ	MGPI	Tue, May 29, 2007	17.27	17.36	17.11	17.24
1117	NASDAQ	MGPI	Fri, May 25, 2007	17.21	17.39	17.07	17.15
1116	NASDAQ	MGPI	Thu, May 24, 2007	17.15	17.67	17.05	17.07
1115	NASDAQ	MGPI	Wed, May 23, 2007	17.22	17.51	17.02	17.07
1114	NASDAQ	MGPI	Tue, May 22, 2007	17.37	17.61	17.20	17.22
1113	NASDAQ	MGPI	Mon, May 21, 2007	17.05	17.95	17.04	17.41
1112	NASDAQ	MGPI	Fri, May 18, 2007	17.08	17.12	16.75	17.12
1111	NASDAQ	MGPI	Thu, May 17, 2007	17.24	17.45	16.84	17.00
1110	NASDAQ	MGPI	Wed, May 16, 2007	18.18	18.21	17.15	17.24
1109	NASDAQ	MGPI	Tue, May 15, 2007	19.24	19.29	17.89	18.17
1108	NASDAQ	MGPI	Mon, May 14, 2007	19.85	19.85	19.10	19.31
1107	NASDAQ	MGPI	Fri, May 11, 2007	19.89	20.32	19.42	19.79
1106	NASDAQ	MGPI	Thu, May 10, 2007	19.00	21.10	18.97	19.97
1105	NASDAQ	MGPI	Wed, May 9, 2007	19.40	20.50	19.34	20.27
1104	NASDAQ	MGPI	Tue, May 8, 2007	19.74	19.79	19.35	19.49
1103	NASDAQ	MGPI	Mon, May 7, 2007	20.11	20.23	19.62	19.68
1102	NASDAQ	MGPI	Fri, May 4, 2007	20.20	20.24	19.87	20.15
1101	NASDAQ	MGPI	Thu, May 3, 2007	20.14	20.37	19.94	20.11
1100	NASDAQ	MGPI	Wed, May 2, 2007	19.57	20.12	19.55	20.06
1099	NASDAQ	MGPI	Tue, May 1, 2007	19.89	19.90	19.59	19.59
1098	NASDAQ	MGPI	Mon, Apr 30, 2007	20.13	20.15	19.83	19.91
1097	NASDAQ	MGPI	Fri, Apr 27, 2007	19.90	20.17	19.75	20.13
1096	NASDAQ	MGPI	Thu, Apr 26, 2007	20.10	20.12	19.86	20.07
1095	NASDAQ	MGPI	Wed, Apr 25, 2007	20.27	20.31	20.05	20.16
1094	NASDAQ	MGPI	Tue, Apr 24, 2007	20.15	20.37	20.06	20.18
1093	NASDAQ	MGPI	Mon, Apr 23, 2007	20.39	20.42	19.95	20.18
1092	NASDAQ	MGPI	Fri, Apr 20, 2007	20.50	20.50	20.25	20.39
1091	NASDAQ	MGPI	Thu, Apr 19, 2007	20.00	20.32	19.84	20.17
1090	NASDAQ	MGPI	Wed, Apr 18, 2007	20.71	20.71	19.92	20.10
1089	NASDAQ	MGPI	Tue, Apr 17, 2007	20.50	21.22	20.50	20.73
1088	NASDAQ	MGPI	Mon, Apr 16, 2007	20.82	20.82	20.30	20.50
1087	NASDAQ	MGPI	Fri, Apr 13, 2007	19.95	20.69	19.95	20.60
1086	NASDAQ	MGPI	Thu, Apr 12, 2007	19.67	19.87	19.50	19.83
1085	NASDAQ	MGPI	Wed, Apr 11, 2007	19.97	20.21	19.57	19.70
1084	NASDAQ	MGPI	Tue, Apr 10, 2007	19.98	20.02	19.53	19.99
1083	NASDAQ	MGPI	Mon, Apr 9, 2007	19.97	20.08	19.96	19.98
1082	NASDAQ	MGPI	Thu, Apr 5, 2007	19.96	20.19	19.94	19.96
1081	NASDAQ	MGPI	Wed, Apr 4, 2007	20.14	20.30	19.94	20.00
1080	NASDAQ	MGPI	Tue, Apr 3, 2007	20.34	20.41	20.21	20.27
1079	NASDAQ	MGPI	Mon, Apr 2, 2007	20.53	20.54	20.04	20.25
1078	NASDAQ	MGPI	Fri, Mar 30, 2007	20.27	20.85	20.27	20.37
1077	NASDAQ	MGPI	Thu, Mar 29, 2007	20.02	20.26	19.74	20.18
1076	NASDAQ	MGPI	Wed, Mar 28, 2007	19.11	19.94	19.09	19.85
1075	NASDAQ	MGPI	Tue, Mar 27, 2007	19.03	19.15	18.81	19.07
1074	NASDAQ	MGPI	Mon, Mar 26, 2007	18.86	19.26	18.83	18.86
1073	NASDAQ	MGPI	Fri, Mar 23, 2007	18.23	18.97	18.20	18.86
1072	NASDAQ	MGPI	Thu, Mar 22, 2007	18.48	18.48	18.23	18.23
1071	NASDAQ	MGPI	Wed, Mar 21, 2007	18.28	18.49	18.07	18.46
1070	NASDAQ	MGPI	Tue, Mar 20, 2007	18.06	18.47	18.04	18.12
1069	NASDAQ	MGPI	Mon, Mar 19, 2007	18.79	18.79	18.11	18.16
1068	NASDAQ	MGPI	Fri, Mar 16, 2007	19.25	19.38	18.57	18.57
1067	NASDAQ	MGPI	Thu, Mar 15, 2007	19.00	19.23	19.00	19.22
1066	NASDAQ	MGPI	Wed, Mar 14, 2007	18.57	19.05	18.39	19.01
1065	NASDAQ	MGPI	Tue, Mar 13, 2007	19.33	19.38	18.67	18.68
1064	NASDAQ	MGPI	Mon, Mar 12, 2007	18.98	19.50	18.98	19.48
1063	NASDAQ	MGPI	Fri, Mar 9, 2007	18.92	19.25	18.68	19.21
1062	NASDAQ	MGPI	Thu, Mar 8, 2007	19.14	19.20	18.47	18.62
1061	NASDAQ	MGPI	Wed, Mar 7, 2007	18.83	19.11	18.81	18.86
1060	NASDAQ	MGPI	Tue, Mar 6, 2007	18.56	19.02	18.50	18.95
1059	NASDAQ	MGPI	Mon, Mar 5, 2007	18.47	18.73	18.02	18.24
1058	NASDAQ	MGPI	Fri, Mar 2, 2007	19.02	19.21	18.50	18.51
1057	NASDAQ	MGPI	Thu, Mar 1, 2007	19.53	19.58	19.15	19.17
1056	NASDAQ	MGPI	Wed, Feb 28, 2007	19.33	20.12	19.12	19.84
1055	NASDAQ	MGPI	Tue, Feb 27, 2007	19.30	19.81	19.03	19.33
1054	NASDAQ	MGPI	Mon, Feb 26, 2007	20.27	20.37	19.72	19.75
1053	NASDAQ	MGPI	Fri, Feb 23, 2007	20.34	20.57	20.10	20.18
1052	NASDAQ	MGPI	Thu, Feb 22, 2007	20.13	20.75	19.93	20.18
1051	NASDAQ	MGPI	Wed, Feb 21, 2007	19.40	19.63	19.30	19.31
1050	NASDAQ	MGPI	Tue, Feb 20, 2007	19.37	19.55	19.07	19.45
1049	NASDAQ	MGPI	Fri, Feb 16, 2007	19.23	19.73	19.19	19.37
1048	NASDAQ	MGPI	Thu, Feb 15, 2007	19.30	19.48	19.01	19.22
1047	NASDAQ	MGPI	Wed, Feb 14, 2007	19.82	19.97	19.20	19.36
1046	NASDAQ	MGPI	Tue, Feb 13, 2007	20.19	20.19	19.65	19.86
1045	NASDAQ	MGPI	Mon, Feb 12, 2007	20.35	20.35	19.54	20.06
1044	NASDAQ	MGPI	Fri, Feb 9, 2007	21.31	21.31	20.25	20.43
1043	NASDAQ	MGPI	Thu, Feb 8, 2007	22.29	22.29	20.86	21.27
1042	NASDAQ	MGPI	Wed, Feb 7, 2007	21.93	22.19	21.41	21.76
1041	NASDAQ	MGPI	Tue, Feb 6, 2007	21.30	21.93	21.28	21.85
1040	NASDAQ	MGPI	Mon, Feb 5, 2007	22.33	22.37	21.60	21.83
1039	NASDAQ	MGPI	Fri, Feb 2, 2007	22.81	22.90	22.15	22.49
1038	NASDAQ	MGPI	Thu, Feb 1, 2007	22.33	22.73	22.14	22.64
1037	NASDAQ	MGPI	Wed, Jan 31, 2007	21.91	22.32	21.82	22.07
1036	NASDAQ	MGPI	Tue, Jan 30, 2007	22.04	22.20	21.85	21.92
1035	NASDAQ	MGPI	Mon, Jan 29, 2007	22.01	22.39	21.70	22.01
1034	NASDAQ	MGPI	Fri, Jan 26, 2007	21.97	22.31	21.81	22.09
1033	NASDAQ	MGPI	Thu, Jan 25, 2007	22.97	23.06	21.88	22.09
1032	NASDAQ	MGPI	Wed, Jan 24, 2007	23.09	23.42	22.65	23.08
1031	NASDAQ	MGPI	Tue, Jan 23, 2007	21.87	23.59	21.87	23.00
1030	NASDAQ	MGPI	Mon, Jan 22, 2007	21.53	22.22	21.51	21.72
1029	NASDAQ	MGPI	Fri, Jan 19, 2007	21.10	21.48	21.00	21.40
1028	NASDAQ	MGPI	Thu, Jan 18, 2007	21.56	21.57	21.00	21.10
1027	NASDAQ	MGPI	Wed, Jan 17, 2007	22.08	22.16	21.55	21.59
1026	NASDAQ	MGPI	Tue, Jan 16, 2007	21.94	22.21	21.77	21.77
1025	NASDAQ	MGPI	Fri, Jan 12, 2007	22.13	22.36	21.61	21.69
1024	NASDAQ	MGPI	Thu, Jan 11, 2007	22.20	22.38	21.88	22.20
1023	NASDAQ	MGPI	Wed, Jan 10, 2007	21.55	22.40	21.48	22.03
1022	NASDAQ	MGPI	Tue, Jan 9, 2007	22.00	22.00	21.50	21.76
1021	NASDAQ	MGPI	Mon, Jan 8, 2007	21.86	22.11	21.80	22.00
1020	NASDAQ	MGPI	Fri, Jan 5, 2007	22.30	22.30	21.36	21.89
1019	NASDAQ	MGPI	Thu, Jan 4, 2007	22.63	22.99	22.29	22.45
1018	NASDAQ	MGPI	Wed, Jan 3, 2007	22.92	23.14	22.41	22.79
1017	NASDAQ	MGPI	Fri, Dec 29, 2006	23.06	23.37	22.56	22.61
1016	NASDAQ	MGPI	Thu, Dec 28, 2006	22.68	23.18	22.65	22.98
1015	NASDAQ	MGPI	Wed, Dec 27, 2006	21.36	22.75	21.16	22.63
1014	NASDAQ	MGPI	Tue, Dec 26, 2006	21.22	21.42	21.10	21.40
1013	NASDAQ	MGPI	Fri, Dec 22, 2006	21.37	21.37	20.82	21.31
1012	NASDAQ	MGPI	Thu, Dec 21, 2006	20.79	21.84	20.79	21.38
1011	NASDAQ	MGPI	Wed, Dec 20, 2006	20.99	21.22	20.78	20.91
1010	NASDAQ	MGPI	Tue, Dec 19, 2006	21.02	21.30	20.55	20.92
1009	NASDAQ	MGPI	Mon, Dec 18, 2006	21.96	22.08	21.25	21.45
1008	NASDAQ	MGPI	Fri, Dec 15, 2006	22.00	22.35	21.82	22.08
1007	NASDAQ	MGPI	Thu, Dec 14, 2006	21.00	22.09	20.88	21.87
1006	NASDAQ	MGPI	Wed, Dec 13, 2006	21.10	21.24	20.25	20.84
1005	NASDAQ	MGPI	Tue, Dec 12, 2006	20.90	21.23	20.81	21.03
1004	NASDAQ	MGPI	Mon, Dec 11, 2006	21.07	21.26	20.85	20.89
1003	NASDAQ	MGPI	Fri, Dec 8, 2006	21.15	21.26	20.74	21.17
1002	NASDAQ	MGPI	Thu, Dec 7, 2006	21.42	21.79	21.08	21.12
1001	NASDAQ	MGPI	Wed, Dec 6, 2006	21.54	21.93	21.23	21.45
1000	NASDAQ	MGPI	Tue, Dec 5, 2006	22.00	22.00	21.28	21.70
999	NASDAQ	MGPI	Mon, Dec 4, 2006	21.17	21.95	21.14	21.90
998	NASDAQ	MGPI	Fri, Dec 1, 2006	21.91	22.20	21.10	21.23
997	NASDAQ	MGPI	Thu, Nov 30, 2006	22.19	22.24	21.59	21.81
996	NASDAQ	MGPI	Wed, Nov 29, 2006	21.74	22.48	21.31	22.15
995	NASDAQ	MGPI	Tue, Nov 28, 2006	20.70	21.95	20.70	21.73
994	NASDAQ	MGPI	Mon, Nov 27, 2006	21.34	21.34	20.57	20.71
993	NASDAQ	MGPI	Fri, Nov 24, 2006	21.35	21.80	21.34	21.37
992	NASDAQ	MGPI	Wed, Nov 22, 2006	21.97	22.07	21.31	21.57
991	NASDAQ	MGPI	Tue, Nov 21, 2006	21.64	22.15	21.52	21.88
990	NASDAQ	MGPI	Mon, Nov 20, 2006	21.84	22.16	21.25	21.60
989	NASDAQ	MGPI	Fri, Nov 17, 2006	21.91	22.29	21.51	21.78
988	NASDAQ	MGPI	Thu, Nov 16, 2006	23.25	23.29	22.03	22.07
987	NASDAQ	MGPI	Wed, Nov 15, 2006	21.33	23.22	21.33	23.19
986	NASDAQ	MGPI	Tue, Nov 14, 2006	21.71	22.06	21.15	21.48
985	NASDAQ	MGPI	Mon, Nov 13, 2006	22.05	22.49	21.36	21.73
984	NASDAQ	MGPI	Fri, Nov 10, 2006	22.83	22.83	21.48	22.37
983	NASDAQ	MGPI	Thu, Nov 9, 2006	20.62	23.99	20.62	22.30
982	NASDAQ	MGPI	Wed, Nov 8, 2006	21.44	22.64	20.31	21.26
981	NASDAQ	MGPI	Tue, Nov 7, 2006	20.92	21.89	20.92	21.68
980	NASDAQ	MGPI	Mon, Nov 6, 2006	20.91	21.44	20.57	21.00
979	NASDAQ	MGPI	Fri, Nov 3, 2006	21.34	21.69	20.84	20.86
978	NASDAQ	MGPI	Thu, Nov 2, 2006	21.75	21.80	20.91	21.16
977	NASDAQ	MGPI	Wed, Nov 1, 2006	22.67	22.73	21.93	21.97
976	NASDAQ	MGPI	Tue, Oct 31, 2006	22.55	22.88	22.23	22.45
975	NASDAQ	MGPI	Mon, Oct 30, 2006	22.40	22.78	21.50	22.65
974	NASDAQ	MGPI	Fri, Oct 27, 2006	23.43	23.56	22.31	22.48
973	NASDAQ	MGPI	Thu, Oct 26, 2006	22.99	23.48	22.36	23.44
972	NASDAQ	MGPI	Wed, Oct 25, 2006	22.68	23.60	22.53	22.81
971	NASDAQ	MGPI	Tue, Oct 24, 2006	22.32	22.77	22.26	22.50
970	NASDAQ	MGPI	Mon, Oct 23, 2006	22.30	22.73	21.74	22.36
969	NASDAQ	MGPI	Fri, Oct 20, 2006	22.91	22.91	22.00	22.33
968	NASDAQ	MGPI	Thu, Oct 19, 2006	22.00	23.00	22.00	22.80
967	NASDAQ	MGPI	Wed, Oct 18, 2006	22.63	22.98	22.12	22.15
966	NASDAQ	MGPI	Tue, Oct 17, 2006	22.41	22.79	21.81	22.52
965	NASDAQ	MGPI	Mon, Oct 16, 2006	21.45	22.64	21.45	22.61
964	NASDAQ	MGPI	Fri, Oct 13, 2006	21.71	21.83	21.27	21.45
963	NASDAQ	MGPI	Thu, Oct 12, 2006	21.64	22.00	21.33	21.61
962	NASDAQ	MGPI	Wed, Oct 11, 2006	22.59	22.59	21.30	21.45
961	NASDAQ	MGPI	Tue, Oct 10, 2006	21.30	22.75	21.09	22.67
960	NASDAQ	MGPI	Mon, Oct 9, 2006	20.68	21.94	20.68	21.46
959	NASDAQ	MGPI	Fri, Oct 6, 2006	21.48	21.57	20.59	20.66
958	NASDAQ	MGPI	Thu, Oct 5, 2006	21.32	21.76	21.26	21.66
957	NASDAQ	MGPI	Wed, Oct 4, 2006	20.25	21.23	20.21	21.16
956	NASDAQ	MGPI	Tue, Oct 3, 2006	20.68	20.89	20.05	20.25
955	NASDAQ	MGPI	Mon, Oct 2, 2006	21.19	21.46	20.80	20.81
954	NASDAQ	MGPI	Fri, Sep 29, 2006	21.59	21.78	21.15	21.27
953	NASDAQ	MGPI	Thu, Sep 28, 2006	21.71	22.10	21.07	21.13
952	NASDAQ	MGPI	Wed, Sep 27, 2006	22.01	22.28	21.53	21.58
951	NASDAQ	MGPI	Tue, Sep 26, 2006	22.21	22.55	21.64	22.19
950	NASDAQ	MGPI	Mon, Sep 25, 2006	23.34	23.34	21.45	22.35
949	NASDAQ	MGPI	Fri, Sep 22, 2006	23.30	23.68	23.01	23.38
948	NASDAQ	MGPI	Thu, Sep 21, 2006	24.08	24.39	23.31	23.40
947	NASDAQ	MGPI	Wed, Sep 20, 2006	23.71	24.50	23.35	24.05
946	NASDAQ	MGPI	Tue, Sep 19, 2006	23.50	24.05	23.07	23.41
945	NASDAQ	MGPI	Mon, Sep 18, 2006	23.01	23.77	22.80	23.51
944	NASDAQ	MGPI	Fri, Sep 15, 2006	23.30	23.71	22.76	23.05
943	NASDAQ	MGPI	Thu, Sep 14, 2006	23.43	23.97	23.28	23.62
942	NASDAQ	MGPI	Wed, Sep 13, 2006	22.98	23.80	22.88	23.61
941	NASDAQ	MGPI	Tue, Sep 12, 2006	22.63	22.95	22.15	22.78
940	NASDAQ	MGPI	Mon, Sep 11, 2006	23.94	24.12	22.74	22.79
939	NASDAQ	MGPI	Fri, Sep 8, 2006	24.50	24.50	24.02	24.18
938	NASDAQ	MGPI	Thu, Sep 7, 2006	23.62	24.40	23.40	24.37
937	NASDAQ	MGPI	Wed, Sep 6, 2006	25.36	25.36	23.72	23.74
936	NASDAQ	MGPI	Tue, Sep 5, 2006	24.67	25.35	24.50	25.16
935	NASDAQ	MGPI	Fri, Sep 1, 2006	24.13	24.87	24.05	24.74
934	NASDAQ	MGPI	Thu, Aug 31, 2006	24.17	24.59	24.00	24.09
933	NASDAQ	MGPI	Wed, Aug 30, 2006	24.00	24.49	23.70	24.06
932	NASDAQ	MGPI	Tue, Aug 29, 2006	23.81	24.00	23.23	23.95
931	NASDAQ	MGPI	Mon, Aug 28, 2006	23.56	23.86	23.26	23.79
930	NASDAQ	MGPI	Fri, Aug 25, 2006	22.85	23.74	22.68	23.56
929	NASDAQ	MGPI	Thu, Aug 24, 2006	22.58	23.18	22.25	22.87
928	NASDAQ	MGPI	Wed, Aug 23, 2006	23.16	23.49	22.10	22.55
927	NASDAQ	MGPI	Tue, Aug 22, 2006	20.14	23.17	20.14	22.99
926	NASDAQ	MGPI	Mon, Aug 21, 2006	20.15	20.30	19.75	19.96
925	NASDAQ	MGPI	Fri, Aug 18, 2006	20.09	20.47	19.90	20.17
924	NASDAQ	MGPI	Thu, Aug 17, 2006	19.71	20.56	18.95	20.00
923	NASDAQ	MGPI	Wed, Aug 16, 2006	19.48	20.15	17.20	19.72
922	NASDAQ	MGPI	Tue, Aug 15, 2006	18.14	19.04	18.02	18.95
921	NASDAQ	MGPI	Mon, Aug 14, 2006	19.04	19.05	17.83	17.99
920	NASDAQ	MGPI	Fri, Aug 11, 2006	19.51	19.75	19.08	19.18
919	NASDAQ	MGPI	Thu, Aug 10, 2006	19.64	19.88	19.10	19.64
918	NASDAQ	MGPI	Wed, Aug 9, 2006	20.18	20.68	19.61	19.85
917	NASDAQ	MGPI	Tue, Aug 8, 2006	21.43	21.44	20.22	20.22
916	NASDAQ	MGPI	Mon, Aug 7, 2006	20.78	21.46	20.19	21.14
915	NASDAQ	MGPI	Fri, Aug 4, 2006	22.15	22.54	20.87	20.97
914	NASDAQ	MGPI	Thu, Aug 3, 2006	22.15	22.42	21.85	22.09
913	NASDAQ	MGPI	Wed, Aug 2, 2006	22.29	22.86	21.85	22.37
912	NASDAQ	MGPI	Tue, Aug 1, 2006	22.94	23.19	21.58	22.08
911	NASDAQ	MGPI	Mon, Jul 31, 2006	22.42	23.15	22.14	23.04
910	NASDAQ	MGPI	Fri, Jul 28, 2006	22.81	22.93	21.93	22.72
909	NASDAQ	MGPI	Thu, Jul 27, 2006	22.88	23.54	22.60	22.77
908	NASDAQ	MGPI	Wed, Jul 26, 2006	22.58	23.25	22.29	22.66
907	NASDAQ	MGPI	Tue, Jul 25, 2006	22.02	23.20	21.81	22.62
906	NASDAQ	MGPI	Mon, Jul 24, 2006	21.68	22.29	21.62	22.09
905	NASDAQ	MGPI	Fri, Jul 21, 2006	22.17	22.17	21.42	21.62
904	NASDAQ	MGPI	Thu, Jul 20, 2006	23.53	23.65	22.20	22.29
903	NASDAQ	MGPI	Wed, Jul 19, 2006	22.65	23.52	22.65	23.40
902	NASDAQ	MGPI	Tue, Jul 18, 2006	22.32	23.19	21.80	22.58
901	NASDAQ	MGPI	Mon, Jul 17, 2006	22.56	22.84	21.98	22.36
900	NASDAQ	MGPI	Fri, Jul 14, 2006	22.62	23.44	22.25	22.66
899	NASDAQ	MGPI	Thu, Jul 13, 2006	23.20	23.91	22.58	22.96
898	NASDAQ	MGPI	Wed, Jul 12, 2006	24.30	24.82	23.26	23.40
897	NASDAQ	MGPI	Tue, Jul 11, 2006	23.06	24.76	22.32	24.36
896	NASDAQ	MGPI	Mon, Jul 10, 2006	22.91	23.53	22.50	23.15
895	NASDAQ	MGPI	Fri, Jul 7, 2006	24.23	24.23	22.61	22.92
894	NASDAQ	MGPI	Thu, Jul 6, 2006	24.08	25.00	23.42	24.09
893	NASDAQ	MGPI	Wed, Jul 5, 2006	24.00	24.35	23.14	23.91
892	NASDAQ	MGPI	Mon, Jul 3, 2006	23.24	24.57	23.24	24.00
891	NASDAQ	MGPI	Fri, Jun 30, 2006	21.74	23.75	21.64	23.22
890	NASDAQ	MGPI	Thu, Jun 29, 2006	21.33	22.55	21.31	21.60
889	NASDAQ	MGPI	Wed, Jun 28, 2006	21.13	21.88	20.80	21.17
888	NASDAQ	MGPI	Tue, Jun 27, 2006	22.07	22.80	21.13	21.14
887	NASDAQ	MGPI	Mon, Jun 26, 2006	22.21	22.78	21.88	22.52
886	NASDAQ	MGPI	Fri, Jun 23, 2006	22.00	22.49	21.83	22.09
885	NASDAQ	MGPI	Thu, Jun 22, 2006	21.47	22.66	21.21	22.06
884	NASDAQ	MGPI	Wed, Jun 21, 2006	20.69	21.79	20.69	21.47
883	NASDAQ	MGPI	Tue, Jun 20, 2006	21.34	21.35	20.60	20.69
882	NASDAQ	MGPI	Mon, Jun 19, 2006	21.69	22.57	21.04	21.35
881	NASDAQ	MGPI	Fri, Jun 16, 2006	21.55	22.20	21.00	21.76
880	NASDAQ	MGPI	Thu, Jun 15, 2006	21.94	22.20	20.01	21.74
879	NASDAQ	MGPI	Wed, Jun 14, 2006	21.75	23.25	21.44	22.20
878	NASDAQ	MGPI	Tue, Jun 13, 2006	24.16	24.16	21.38	21.75
877	NASDAQ	MGPI	Mon, Jun 12, 2006	26.00	26.40	24.05	24.17
876	NASDAQ	MGPI	Fri, Jun 9, 2006	25.45	26.40	25.33	26.15
875	NASDAQ	MGPI	Thu, Jun 8, 2006	26.23	26.25	24.32	25.63
874	NASDAQ	MGPI	Wed, Jun 7, 2006	26.89	27.40	26.25	26.51
873	NASDAQ	MGPI	Tue, Jun 6, 2006	27.74	27.94	26.25	26.85
872	NASDAQ	MGPI	Mon, Jun 5, 2006	28.70	29.15	27.25	27.49
871	NASDAQ	MGPI	Fri, Jun 2, 2006	29.70	29.80	28.26	28.65
870	NASDAQ	MGPI	Thu, Jun 1, 2006	28.49	29.70	28.03	29.48
869	NASDAQ	MGPI	Wed, May 31, 2006	28.36	28.96	27.60	28.48
868	NASDAQ	MGPI	Tue, May 30, 2006	29.56	29.67	28.20	28.36
867	NASDAQ	MGPI	Fri, May 26, 2006	28.79	29.40	28.47	28.55
866	NASDAQ	MGPI	Thu, May 25, 2006	28.57	29.25	27.80	28.90
865	NASDAQ	MGPI	Wed, May 24, 2006	29.48	30.13	27.09	27.99
864	NASDAQ	MGPI	Tue, May 23, 2006	26.90	29.50	26.90	29.10
863	NASDAQ	MGPI	Mon, May 22, 2006	26.00	26.60	24.78	25.87
862	NASDAQ	MGPI	Fri, May 19, 2006	26.64	28.19	25.54	26.75
861	NASDAQ	MGPI	Thu, May 18, 2006	27.72	29.50	26.24	26.60
860	NASDAQ	MGPI	Wed, May 17, 2006	28.99	29.73	28.05	28.52
859	NASDAQ	MGPI	Tue, May 16, 2006	31.42	31.49	29.39	30.15
858	NASDAQ	MGPI	Mon, May 15, 2006	32.61	32.87	29.38	30.89
857	NASDAQ	MGPI	Fri, May 12, 2006	34.40	34.85	32.65	34.21
856	NASDAQ	MGPI	Thu, May 11, 2006	33.13	36.08	32.11	34.05
855	NASDAQ	MGPI	Wed, May 10, 2006	29.60	31.79	28.62	31.12
854	NASDAQ	MGPI	Tue, May 9, 2006	32.32	32.70	29.75	30.41
853	NASDAQ	MGPI	Mon, May 8, 2006	29.70	32.23	28.52	31.88
852	NASDAQ	MGPI	Fri, May 5, 2006	29.68	30.42	28.78	29.24
851	NASDAQ	MGPI	Thu, May 4, 2006	30.82	31.21	27.88	29.20
850	NASDAQ	MGPI	Wed, May 3, 2006	29.16	31.88	29.16	31.57
849	NASDAQ	MGPI	Tue, May 2, 2006	28.56	29.68	27.88	29.48
848	NASDAQ	MGPI	Mon, May 1, 2006	24.53	26.25	24.53	25.90
847	NASDAQ	MGPI	Fri, Apr 28, 2006	24.62	25.20	24.13	24.56
846	NASDAQ	MGPI	Thu, Apr 27, 2006	25.28	25.60	24.02	24.80
845	NASDAQ	MGPI	Wed, Apr 26, 2006	25.81	26.23	25.00	25.70
844	NASDAQ	MGPI	Tue, Apr 25, 2006	26.00	27.35	25.13	25.99
843	NASDAQ	MGPI	Mon, Apr 24, 2006	24.31	26.45	24.19	25.51
842	NASDAQ	MGPI	Fri, Apr 21, 2006	23.40	24.28	23.40	24.09
841	NASDAQ	MGPI	Thu, Apr 20, 2006	24.20	24.45	22.50	23.44
840	NASDAQ	MGPI	Wed, Apr 19, 2006	23.39	25.05	23.39	24.30
839	NASDAQ	MGPI	Tue, Apr 18, 2006	24.91	24.98	22.95	23.64
838	NASDAQ	MGPI	Mon, Apr 17, 2006	23.43	24.63	22.80	24.51
837	NASDAQ	MGPI	Thu, Apr 13, 2006	21.50	22.80	20.84	22.60
836	NASDAQ	MGPI	Wed, Apr 12, 2006	20.74	21.65	19.68	20.86
835	NASDAQ	MGPI	Tue, Apr 11, 2006	19.28	21.85	19.11	19.93
834	NASDAQ	MGPI	Mon, Apr 10, 2006	18.93	19.33	18.28	19.09
833	NASDAQ	MGPI	Fri, Apr 7, 2006	18.20	19.50	17.97	18.72
832	NASDAQ	MGPI	Thu, Apr 6, 2006	18.86	19.06	18.02	18.20
831	NASDAQ	MGPI	Wed, Apr 5, 2006	16.16	19.04	16.16	18.86
830	NASDAQ	MGPI	Tue, Apr 4, 2006	16.00	16.39	15.80	15.90
829	NASDAQ	MGPI	Mon, Apr 3, 2006	16.36	16.36	15.76	15.91
828	NASDAQ	MGPI	Fri, Mar 31, 2006	16.50	16.50	15.94	16.20
827	NASDAQ	MGPI	Thu, Mar 30, 2006	16.50	16.64	16.20	16.45
826	NASDAQ	MGPI	Wed, Mar 29, 2006	15.55	16.55	15.32	16.35
825	NASDAQ	MGPI	Tue, Mar 28, 2006	15.00	15.50	14.93	15.43
824	NASDAQ	MGPI	Mon, Mar 27, 2006	14.90	15.00	14.88	14.88
823	NASDAQ	MGPI	Fri, Mar 24, 2006	14.60	14.87	14.54	14.83
822	NASDAQ	MGPI	Thu, Mar 23, 2006	14.75	14.86	14.55	14.55
821	NASDAQ	MGPI	Wed, Mar 22, 2006	14.45	14.87	14.31	14.79
820	NASDAQ	MGPI	Tue, Mar 21, 2006	14.66	14.66	14.37	14.45
819	NASDAQ	MGPI	Mon, Mar 20, 2006	14.37	14.79	14.37	14.57
818	NASDAQ	MGPI	Fri, Mar 17, 2006	14.85	14.85	14.38	14.38
817	NASDAQ	MGPI	Thu, Mar 16, 2006	14.37	14.82	14.31	14.82
816	NASDAQ	MGPI	Wed, Mar 15, 2006	14.50	14.50	14.30	14.45
815	NASDAQ	MGPI	Tue, Mar 14, 2006	14.38	14.50	14.27	14.48
814	NASDAQ	MGPI	Mon, Mar 13, 2006	14.34	14.50	14.05	14.28
813	NASDAQ	MGPI	Fri, Mar 10, 2006	14.17	14.57	14.01	14.33
812	NASDAQ	MGPI	Thu, Mar 9, 2006	13.17	14.25	13.10	14.11
811	NASDAQ	MGPI	Wed, Mar 8, 2006	13.00	13.10	12.70	13.06
810	NASDAQ	MGPI	Tue, Mar 7, 2006	13.29	13.46	12.63	13.05
809	NASDAQ	MGPI	Mon, Mar 6, 2006	13.62	13.75	13.37	13.41
808	NASDAQ	MGPI	Fri, Mar 3, 2006	14.12	14.13	13.54	13.67
807	NASDAQ	MGPI	Thu, Mar 2, 2006	13.80	14.27	13.51	14.12
806	NASDAQ	MGPI	Wed, Mar 1, 2006	13.30	14.05	13.30	13.77
805	NASDAQ	MGPI	Tue, Feb 28, 2006	13.78	13.89	13.27	13.33
804	NASDAQ	MGPI	Mon, Feb 27, 2006	13.79	14.09	13.48	13.87
803	NASDAQ	MGPI	Fri, Feb 24, 2006	13.19	13.94	13.00	13.79
802	NASDAQ	MGPI	Thu, Feb 23, 2006	13.57	13.75	13.01	13.05
801	NASDAQ	MGPI	Wed, Feb 22, 2006	14.58	14.75	13.42	13.49
800	NASDAQ	MGPI	Tue, Feb 21, 2006	13.67	14.59	13.62	14.50
799	NASDAQ	MGPI	Fri, Feb 17, 2006	14.67	15.00	13.59	13.61
798	NASDAQ	MGPI	Thu, Feb 16, 2006	15.38	15.45	14.65	14.75
797	NASDAQ	MGPI	Wed, Feb 15, 2006	14.95	15.55	14.94	15.47
796	NASDAQ	MGPI	Tue, Feb 14, 2006	15.36	15.36	14.63	14.95
795	NASDAQ	MGPI	Mon, Feb 13, 2006	15.13	15.70	15.01	15.36
794	NASDAQ	MGPI	Fri, Feb 10, 2006	15.31	15.83	14.41	15.07
793	NASDAQ	MGPI	Thu, Feb 9, 2006	14.33	15.80	13.71	15.31
792	NASDAQ	MGPI	Wed, Feb 8, 2006	17.85	18.00	17.05	17.32
791	NASDAQ	MGPI	Tue, Feb 7, 2006	18.42	19.18	17.48	17.85
790	NASDAQ	MGPI	Mon, Feb 6, 2006	17.40	18.30	17.40	18.24
789	NASDAQ	MGPI	Fri, Feb 3, 2006	17.98	18.00	17.07	17.58
788	NASDAQ	MGPI	Thu, Feb 2, 2006	16.48	18.27	16.26	17.62
787	NASDAQ	MGPI	Wed, Feb 1, 2006	18.06	18.06	15.84	16.38
786	NASDAQ	MGPI	Tue, Jan 31, 2006	16.15	19.22	15.20	18.41
785	NASDAQ	MGPI	Mon, Jan 30, 2006	14.80	16.23	14.79	16.23
784	NASDAQ	MGPI	Fri, Jan 27, 2006	14.75	14.84	14.56	14.69
783	NASDAQ	MGPI	Thu, Jan 26, 2006	14.96	14.96	14.58	14.81
782	NASDAQ	MGPI	Wed, Jan 25, 2006	14.80	14.95	14.63	14.86
781	NASDAQ	MGPI	Tue, Jan 24, 2006	13.91	14.92	13.53	14.79
780	NASDAQ	MGPI	Mon, Jan 23, 2006	12.99	14.16	12.99	13.97
779	NASDAQ	MGPI	Fri, Jan 20, 2006	13.10	13.17	12.77	13.05
778	NASDAQ	MGPI	Thu, Jan 19, 2006	12.84	13.25	12.63	13.11
777	NASDAQ	MGPI	Wed, Jan 18, 2006	12.86	12.86	12.50	12.74
776	NASDAQ	MGPI	Tue, Jan 17, 2006	12.84	12.89	12.51	12.84
775	NASDAQ	MGPI	Fri, Jan 13, 2006	12.80	12.91	12.64	12.84
774	NASDAQ	MGPI	Thu, Jan 12, 2006	12.92	12.99	12.39	12.84
773	NASDAQ	MGPI	Wed, Jan 11, 2006	12.95	12.96	12.60	12.88
772	NASDAQ	MGPI	Tue, Jan 10, 2006	12.43	13.11	12.18	13.11
771	NASDAQ	MGPI	Mon, Jan 9, 2006	12.10	12.70	12.05	12.45
770	NASDAQ	MGPI	Fri, Jan 6, 2006	12.07	12.09	12.00	12.06
769	NASDAQ	MGPI	Thu, Jan 5, 2006	12.09	12.09	11.99	12.03
768	NASDAQ	MGPI	Wed, Jan 4, 2006	11.99	12.20	11.99	12.08
767	NASDAQ	MGPI	Tue, Jan 3, 2006	11.80	12.06	11.79	12.02
766	NASDAQ	MGPI	Fri, Dec 30, 2005	11.25	11.87	11.20	11.80
765	NASDAQ	MGPI	Thu, Dec 29, 2005	12.01	12.20	11.27	11.46
764	NASDAQ	MGPI	Wed, Dec 28, 2005	12.00	12.10	11.99	12.10
763	NASDAQ	MGPI	Tue, Dec 27, 2005	11.87	12.09	11.81	12.03
762	NASDAQ	MGPI	Fri, Dec 23, 2005	12.11	12.14	12.01	12.05
761	NASDAQ	MGPI	Thu, Dec 22, 2005	12.00	12.21	11.80	12.14
760	NASDAQ	MGPI	Wed, Dec 21, 2005	11.81	11.95	11.81	11.90
759	NASDAQ	MGPI	Tue, Dec 20, 2005	11.99	12.08	11.99	12.02
758	NASDAQ	MGPI	Mon, Dec 19, 2005	12.71	12.71	11.84	12.05
757	NASDAQ	MGPI	Fri, Dec 16, 2005	12.70	13.35	12.51	12.71
756	NASDAQ	MGPI	Thu, Dec 15, 2005	11.97	12.58	11.95	12.51
755	NASDAQ	MGPI	Wed, Dec 14, 2005	11.96	12.06	11.90	12.06
754	NASDAQ	MGPI	Tue, Dec 13, 2005	12.08	12.09	11.88	12.06
753	NASDAQ	MGPI	Mon, Dec 12, 2005	12.09	12.20	11.89	11.97
752	NASDAQ	MGPI	Fri, Dec 9, 2005	11.84	11.99	11.79	11.87
751	NASDAQ	MGPI	Thu, Dec 8, 2005	11.80	11.99	11.67	11.99
750	NASDAQ	MGPI	Wed, Dec 7, 2005	12.22	12.22	11.75	11.84
749	NASDAQ	MGPI	Tue, Dec 6, 2005	12.00	12.12	11.85	12.00
748	NASDAQ	MGPI	Mon, Dec 5, 2005	11.90	12.31	11.70	12.00
747	NASDAQ	MGPI	Fri, Dec 2, 2005	11.70	11.93	11.00	11.82
746	NASDAQ	MGPI	Thu, Dec 1, 2005	11.23	11.67	11.23	11.67
745	NASDAQ	MGPI	Wed, Nov 30, 2005	11.20	11.34	11.07	11.27
744	NASDAQ	MGPI	Tue, Nov 29, 2005	11.25	11.25	11.04	11.05
743	NASDAQ	MGPI	Mon, Nov 28, 2005	10.99	11.16	10.99	11.16
742	NASDAQ	MGPI	Fri, Nov 25, 2005	10.69	11.15	10.66	10.99
741	NASDAQ	MGPI	Wed, Nov 23, 2005	11.04	11.04	10.76	10.97
740	NASDAQ	MGPI	Tue, Nov 22, 2005	10.53	11.05	10.31	11.04
739	NASDAQ	MGPI	Mon, Nov 21, 2005	10.52	10.54	10.39	10.46
738	NASDAQ	MGPI	Fri, Nov 18, 2005	10.25	10.48	10.25	10.34
737	NASDAQ	MGPI	Thu, Nov 17, 2005	10.18	10.56	10.18	10.25
736	NASDAQ	MGPI	Wed, Nov 16, 2005	10.32	10.50	10.32	10.32
735	NASDAQ	MGPI	Tue, Nov 15, 2005	10.21	10.34	10.20	10.31
734	NASDAQ	MGPI	Mon, Nov 14, 2005	10.36	10.40	10.21	10.36
733	NASDAQ	MGPI	Fri, Nov 11, 2005	10.32	10.33	10.28	10.32
732	NASDAQ	MGPI	Thu, Nov 10, 2005	10.45	10.60	10.30	10.36
731	NASDAQ	MGPI	Wed, Nov 9, 2005	11.44	11.55	10.34	10.37
730	NASDAQ	MGPI	Tue, Nov 8, 2005	10.83	11.02	10.83	10.97
729	NASDAQ	MGPI	Mon, Nov 7, 2005	10.71	10.98	10.71	10.83
728	NASDAQ	MGPI	Fri, Nov 4, 2005	10.47	10.95	10.47	10.75
727	NASDAQ	MGPI	Thu, Nov 3, 2005	10.47	10.74	10.47	10.47
726	NASDAQ	MGPI	Wed, Nov 2, 2005	10.44	10.68	10.44	10.61
725	NASDAQ	MGPI	Tue, Nov 1, 2005	10.69	10.69	10.55	10.62
724	NASDAQ	MGPI	Mon, Oct 31, 2005	10.60	10.74	10.54	10.69
723	NASDAQ	MGPI	Fri, Oct 28, 2005	10.78	10.78	10.60	10.69
722	NASDAQ	MGPI	Thu, Oct 27, 2005	10.67	10.74	10.59	10.69
721	NASDAQ	MGPI	Wed, Oct 26, 2005	10.71	10.74	10.63	10.71
720	NASDAQ	MGPI	Tue, Oct 25, 2005	10.70	10.72	10.63	10.71
719	NASDAQ	MGPI	Mon, Oct 24, 2005	10.57	10.68	10.50	10.55
718	NASDAQ	MGPI	Fri, Oct 21, 2005	10.50	10.54	10.46	10.46
717	NASDAQ	MGPI	Thu, Oct 20, 2005	10.53	10.58	10.48	10.48
716	NASDAQ	MGPI	Wed, Oct 19, 2005	10.51	10.53	10.45	10.45
715	NASDAQ	MGPI	Tue, Oct 18, 2005	10.79	10.79	10.50	10.68
714	NASDAQ	MGPI	Mon, Oct 17, 2005	10.69	10.69	10.45	10.50
713	NASDAQ	MGPI	Fri, Oct 14, 2005	10.59	10.74	10.56	10.57
712	NASDAQ	MGPI	Thu, Oct 13, 2005	10.79	10.79	10.45	10.45
711	NASDAQ	MGPI	Wed, Oct 12, 2005	10.48	10.79	10.48	10.51
710	NASDAQ	MGPI	Tue, Oct 11, 2005	10.52	10.70	10.25	10.59
709	NASDAQ	MGPI	Mon, Oct 10, 2005	10.33	10.58	10.30	10.47
708	NASDAQ	MGPI	Fri, Oct 7, 2005	11.02	11.02	10.00	10.41
707	NASDAQ	MGPI	Thu, Oct 6, 2005	10.70	11.00	10.69	10.85
706	NASDAQ	MGPI	Wed, Oct 5, 2005	11.31	11.31	10.74	10.86
705	NASDAQ	MGPI	Tue, Oct 4, 2005	11.20	11.39	10.75	11.06
704	NASDAQ	MGPI	Mon, Oct 3, 2005	11.00	11.15	10.90	11.05
703	NASDAQ	MGPI	Fri, Sep 30, 2005	10.35	11.90	10.01	11.20
702	NASDAQ	MGPI	Thu, Sep 29, 2005	10.45	10.45	10.23	10.31
701	NASDAQ	MGPI	Wed, Sep 28, 2005	10.19	10.48	10.19	10.36
700	NASDAQ	MGPI	Tue, Sep 27, 2005	10.30	10.43	10.23	10.35
699	NASDAQ	MGPI	Mon, Sep 26, 2005	10.36	10.44	10.03	10.39
698	NASDAQ	MGPI	Fri, Sep 23, 2005	9.64	10.32	9.64	10.31
697	NASDAQ	MGPI	Thu, Sep 22, 2005	9.66	9.80	9.51	9.75
696	NASDAQ	MGPI	Wed, Sep 21, 2005	9.30	9.54	9.30	9.48
695	NASDAQ	MGPI	Tue, Sep 20, 2005	9.35	9.52	9.35	9.40
694	NASDAQ	MGPI	Mon, Sep 19, 2005	9.40	9.56	9.40	9.40
693	NASDAQ	MGPI	Fri, Sep 16, 2005	9.45	9.58	9.20	9.40
692	NASDAQ	MGPI	Thu, Sep 15, 2005	9.35	9.82	9.18	9.43
691	NASDAQ	MGPI	Wed, Sep 14, 2005	9.50	9.70	9.35	9.35
690	NASDAQ	MGPI	Tue, Sep 13, 2005	9.68	9.72	9.58	9.59
689	NASDAQ	MGPI	Mon, Sep 12, 2005	9.61	9.81	9.42	9.70
688	NASDAQ	MGPI	Fri, Sep 9, 2005	9.08	9.59	9.08	9.50
687	NASDAQ	MGPI	Thu, Sep 8, 2005	9.00	9.20	8.83	9.15
686	NASDAQ	MGPI	Wed, Sep 7, 2005	9.10	9.12	8.93	8.95
685	NASDAQ	MGPI	Tue, Sep 6, 2005	9.82	9.82	9.11	9.16
684	NASDAQ	MGPI	Fri, Sep 2, 2005	9.66	9.80	9.66	9.71
683	NASDAQ	MGPI	Thu, Sep 1, 2005	8.90	9.94	8.90	9.73
682	NASDAQ	MGPI	Wed, Aug 31, 2005	8.55	9.02	8.52	9.00
681	NASDAQ	MGPI	Tue, Aug 30, 2005	8.30	8.66	8.30	8.59
680	NASDAQ	MGPI	Mon, Aug 29, 2005	8.25	8.50	8.25	8.49
679	NASDAQ	MGPI	Fri, Aug 26, 2005	8.27	8.48	8.17	8.35
678	NASDAQ	MGPI	Thu, Aug 25, 2005	8.04	8.40	8.02	8.39
677	NASDAQ	MGPI	Wed, Aug 24, 2005	8.09	8.19	8.03	8.08
676	NASDAQ	MGPI	Tue, Aug 23, 2005	8.10	8.20	8.06	8.14
675	NASDAQ	MGPI	Mon, Aug 22, 2005	8.17	8.25	7.99	8.22
674	NASDAQ	MGPI	Fri, Aug 19, 2005	8.07	8.18	7.99	8.15
673	NASDAQ	MGPI	Thu, Aug 18, 2005	8.12	8.20	7.97	8.08
672	NASDAQ	MGPI	Wed, Aug 17, 2005	8.32	8.40	8.06	8.14
671	NASDAQ	MGPI	Tue, Aug 16, 2005	8.42	8.47	8.08	8.44
670	NASDAQ	MGPI	Mon, Aug 15, 2005	8.06	8.39	8.02	8.39
669	NASDAQ	MGPI	Fri, Aug 12, 2005	8.12	8.21	8.06	8.14
668	NASDAQ	MGPI	Thu, Aug 11, 2005	8.28	8.35	8.11	8.14
667	NASDAQ	MGPI	Wed, Aug 10, 2005	8.55	8.69	8.27	8.41
666	NASDAQ	MGPI	Tue, Aug 9, 2005	8.64	8.83	8.25	8.40
665	NASDAQ	MGPI	Mon, Aug 8, 2005	8.50	8.83	8.00	8.77
664	NASDAQ	MGPI	Fri, Aug 5, 2005	8.87	8.90	8.81	8.88
663	NASDAQ	MGPI	Thu, Aug 4, 2005	9.01	9.02	8.86	8.86
662	NASDAQ	MGPI	Wed, Aug 3, 2005	8.93	9.14	8.89	8.97
661	NASDAQ	MGPI	Tue, Aug 2, 2005	8.90	8.99	8.80	8.84
660	NASDAQ	MGPI	Mon, Aug 1, 2005	8.70	9.03	8.68	8.89
659	NASDAQ	MGPI	Fri, Jul 29, 2005	8.46	8.70	8.46	8.69
658	NASDAQ	MGPI	Thu, Jul 28, 2005	8.68	8.70	8.44	8.63
657	NASDAQ	MGPI	Wed, Jul 27, 2005	8.43	8.65	8.43	8.59
656	NASDAQ	MGPI	Tue, Jul 26, 2005	8.46	8.55	8.43	8.50
655	NASDAQ	MGPI	Mon, Jul 25, 2005	8.24	8.38	8.24	8.37
654	NASDAQ	MGPI	Fri, Jul 22, 2005	8.27	8.36	8.27	8.31
653	NASDAQ	MGPI	Thu, Jul 21, 2005	8.34	8.38	8.27	8.27
652	NASDAQ	MGPI	Wed, Jul 20, 2005	8.28	8.34	8.25	8.27
651	NASDAQ	MGPI	Tue, Jul 19, 2005	8.30	8.40	8.30	8.39
650	NASDAQ	MGPI	Mon, Jul 18, 2005	8.44	8.44	8.31	8.42
649	NASDAQ	MGPI	Fri, Jul 15, 2005	8.13	8.43	8.10	8.34
648	NASDAQ	MGPI	Thu, Jul 14, 2005	8.43	8.43	8.12	8.13
647	NASDAQ	MGPI	Wed, Jul 13, 2005	8.72	8.72	8.25	8.26
646	NASDAQ	MGPI	Tue, Jul 12, 2005	8.74	8.88	8.53	8.55
645	NASDAQ	MGPI	Mon, Jul 11, 2005	8.55	8.64	8.45	8.55
644	NASDAQ	MGPI	Fri, Jul 8, 2005	8.40	8.54	8.19	8.50
643	NASDAQ	MGPI	Thu, Jul 7, 2005	8.30	8.43	8.25	8.30
642	NASDAQ	MGPI	Wed, Jul 6, 2005	8.41	8.41	8.25	8.34
641	NASDAQ	MGPI	Tue, Jul 5, 2005	8.21	8.55	8.20	8.49
640	NASDAQ	MGPI	Fri, Jul 1, 2005	8.27	8.30	8.12	8.21
639	NASDAQ	MGPI	Thu, Jun 30, 2005	8.56	8.61	8.30	8.30
638	NASDAQ	MGPI	Wed, Jun 29, 2005	8.21	8.75	8.14	8.73
637	NASDAQ	MGPI	Tue, Jun 28, 2005	8.33	8.41	8.03	8.26
636	NASDAQ	MGPI	Mon, Jun 27, 2005	8.36	8.39	8.30	8.37
635	NASDAQ	MGPI	Fri, Jun 24, 2005	8.35	8.47	8.22	8.33
634	NASDAQ	MGPI	Thu, Jun 23, 2005	8.52	8.53	8.38	8.40
633	NASDAQ	MGPI	Wed, Jun 22, 2005	8.48	8.61	8.41	8.42
632	NASDAQ	MGPI	Tue, Jun 21, 2005	8.48	8.67	8.40	8.51
631	NASDAQ	MGPI	Mon, Jun 20, 2005	8.40	8.60	8.40	8.51
630	NASDAQ	MGPI	Fri, Jun 17, 2005	8.66	8.66	8.39	8.44
629	NASDAQ	MGPI	Thu, Jun 16, 2005	8.54	8.59	8.33	8.52
628	NASDAQ	MGPI	Wed, Jun 15, 2005	8.27	8.63	8.27	8.54
627	NASDAQ	MGPI	Tue, Jun 14, 2005	8.29	8.42	8.29	8.32
626	NASDAQ	MGPI	Mon, Jun 13, 2005	8.64	8.84	8.25	8.28
625	NASDAQ	MGPI	Fri, Jun 10, 2005	8.57	8.84	8.46	8.74
624	NASDAQ	MGPI	Thu, Jun 9, 2005	8.46	8.60	8.42	8.57
623	NASDAQ	MGPI	Wed, Jun 8, 2005	8.46	8.65	8.46	8.55
622	NASDAQ	MGPI	Tue, Jun 7, 2005	8.08	8.67	8.08	8.45
621	NASDAQ	MGPI	Mon, Jun 6, 2005	8.13	8.31	8.13	8.19
620	NASDAQ	MGPI	Fri, Jun 3, 2005	8.30	8.38	8.19	8.19
619	NASDAQ	MGPI	Thu, Jun 2, 2005	8.55	8.70	8.09	8.27
618	NASDAQ	MGPI	Wed, Jun 1, 2005	8.47	8.73	8.47	8.67
617	NASDAQ	MGPI	Tue, May 31, 2005	8.24	8.50	8.20	8.36
616	NASDAQ	MGPI	Fri, May 27, 2005	8.20	8.28	8.20	8.25
615	NASDAQ	MGPI	Thu, May 26, 2005	8.01	8.50	8.01	8.20
614	NASDAQ	MGPI	Wed, May 25, 2005	7.90	8.07	7.90	8.00
613	NASDAQ	MGPI	Tue, May 24, 2005	8.05	8.30	7.95	7.95
612	NASDAQ	MGPI	Mon, May 23, 2005	8.01	8.30	8.01	8.22
611	NASDAQ	MGPI	Fri, May 20, 2005	8.00	8.24	8.00	8.15
610	NASDAQ	MGPI	Thu, May 19, 2005	7.96	8.21	7.95	8.05
609	NASDAQ	MGPI	Wed, May 18, 2005	8.12	8.18	8.00	8.08
608	NASDAQ	MGPI	Tue, May 17, 2005	7.98	8.12	7.98	8.07
607	NASDAQ	MGPI	Mon, May 16, 2005	8.07	8.19	7.96	8.06
606	NASDAQ	MGPI	Fri, May 13, 2005	8.00	8.10	7.94	7.98
605	NASDAQ	MGPI	Thu, May 12, 2005	7.76	8.11	7.76	7.89
604	NASDAQ	MGPI	Wed, May 11, 2005	7.98	7.99	7.90	7.90
603	NASDAQ	MGPI	Tue, May 10, 2005	7.79	7.92	7.58	7.92
602	NASDAQ	MGPI	Mon, May 9, 2005	7.95	7.95	7.77	7.90
601	NASDAQ	MGPI	Fri, May 6, 2005	7.90	7.97	7.83	7.95
600	NASDAQ	MGPI	Thu, May 5, 2005	8.43	8.43	7.11	7.88
599	NASDAQ	MGPI	Wed, May 4, 2005	9.00	9.00	8.49	8.51
598	NASDAQ	MGPI	Tue, May 3, 2005	8.88	9.05	8.78	8.80
597	NASDAQ	MGPI	Mon, May 2, 2005	8.65	8.96	8.65	8.88
596	NASDAQ	MGPI	Fri, Apr 29, 2005	8.93	8.94	8.71	8.78
595	NASDAQ	MGPI	Thu, Apr 28, 2005	8.88	8.99	8.75	8.78
594	NASDAQ	MGPI	Wed, Apr 27, 2005	9.02	9.02	8.69	8.88
593	NASDAQ	MGPI	Tue, Apr 26, 2005	8.91	9.05	8.90	9.00
592	NASDAQ	MGPI	Mon, Apr 25, 2005	9.05	9.05	8.92	9.00
591	NASDAQ	MGPI	Fri, Apr 22, 2005	8.86	9.00	8.75	8.98
590	NASDAQ	MGPI	Thu, Apr 21, 2005	9.00	9.00	8.76	8.87
589	NASDAQ	MGPI	Wed, Apr 20, 2005	8.80	8.95	8.46	8.86
588	NASDAQ	MGPI	Tue, Apr 19, 2005	8.33	8.76	8.32	8.73
587	NASDAQ	MGPI	Mon, Apr 18, 2005	8.00	8.40	8.00	8.40
586	NASDAQ	MGPI	Fri, Apr 15, 2005	8.28	8.33	8.05	8.12
585	NASDAQ	MGPI	Thu, Apr 14, 2005	8.34	8.34	8.01	8.24
584	NASDAQ	MGPI	Wed, Apr 13, 2005	8.24	8.29	8.16	8.25
583	NASDAQ	MGPI	Tue, Apr 12, 2005	7.91	8.29	7.91	8.24
582	NASDAQ	MGPI	Mon, Apr 11, 2005	7.93	8.05	7.93	8.00
581	NASDAQ	MGPI	Fri, Apr 8, 2005	7.87	8.05	7.87	8.01
580	NASDAQ	MGPI	Thu, Apr 7, 2005	7.86	8.10	7.86	7.99
579	NASDAQ	MGPI	Wed, Apr 6, 2005	8.16	8.29	7.95	7.98
578	NASDAQ	MGPI	Tue, Apr 5, 2005	7.80	8.04	7.80	7.99
577	NASDAQ	MGPI	Mon, Apr 4, 2005	7.90	8.05	7.82	7.83
576	NASDAQ	MGPI	Fri, Apr 1, 2005	8.40	8.40	7.85	7.98
575	NASDAQ	MGPI	Thu, Mar 31, 2005	8.31	8.34	8.23	8.34
574	NASDAQ	MGPI	Wed, Mar 30, 2005	8.22	8.29	7.91	8.23
573	NASDAQ	MGPI	Tue, Mar 29, 2005	8.15	8.25	8.12	8.16
572	NASDAQ	MGPI	Mon, Mar 28, 2005	8.10	8.13	7.86	8.09
571	NASDAQ	MGPI	Thu, Mar 24, 2005	7.92	8.12	7.80	8.10
570	NASDAQ	MGPI	Wed, Mar 23, 2005	8.04	8.12	7.85	7.90
569	NASDAQ	MGPI	Tue, Mar 22, 2005	8.18	8.25	8.00	8.07
568	NASDAQ	MGPI	Mon, Mar 21, 2005	8.23	8.55	8.06	8.06
567	NASDAQ	MGPI	Fri, Mar 18, 2005	8.10	8.19	8.01	8.19
566	NASDAQ	MGPI	Thu, Mar 17, 2005	8.01	8.32	7.88	8.02
565	NASDAQ	MGPI	Wed, Mar 16, 2005	8.00	8.11	7.81	7.98
564	NASDAQ	MGPI	Tue, Mar 15, 2005	7.92	8.14	7.82	7.99
563	NASDAQ	MGPI	Mon, Mar 14, 2005	7.70	8.27	7.70	7.82
562	NASDAQ	MGPI	Fri, Mar 11, 2005	7.65	7.86	7.64	7.78
561	NASDAQ	MGPI	Thu, Mar 10, 2005	7.66	7.88	7.62	7.71
560	NASDAQ	MGPI	Wed, Mar 9, 2005	7.81	7.81	7.61	7.63
559	NASDAQ	MGPI	Tue, Mar 8, 2005	7.61	7.62	7.55	7.62
558	NASDAQ	MGPI	Mon, Mar 7, 2005	7.69	7.81	7.64	7.65
557	NASDAQ	MGPI	Fri, Mar 4, 2005	7.73	7.73	7.53	7.63
556	NASDAQ	MGPI	Thu, Mar 3, 2005	7.65	7.85	7.65	7.69
555	NASDAQ	MGPI	Wed, Mar 2, 2005	7.56	7.95	7.56	7.61
554	NASDAQ	MGPI	Tue, Mar 1, 2005	7.51	7.77	7.48	7.60
553	NASDAQ	MGPI	Mon, Feb 28, 2005	7.81	7.81	7.54	7.67
552	NASDAQ	MGPI	Fri, Feb 25, 2005	7.63	7.78	7.63	7.74
551	NASDAQ	MGPI	Thu, Feb 24, 2005	7.37	7.74	7.37	7.60
550	NASDAQ	MGPI	Wed, Feb 23, 2005	7.75	7.75	7.45	7.50
549	NASDAQ	MGPI	Tue, Feb 22, 2005	7.75	7.80	7.43	7.66
548	NASDAQ	MGPI	Fri, Feb 18, 2005	7.35	7.62	7.35	7.53
547	NASDAQ	MGPI	Thu, Feb 17, 2005	7.51	7.52	7.35	7.37
546	NASDAQ	MGPI	Wed, Feb 16, 2005	7.61	7.74	7.41	7.51
545	NASDAQ	MGPI	Tue, Feb 15, 2005	7.80	7.98	7.65	7.81
544	NASDAQ	MGPI	Mon, Feb 14, 2005	7.70	7.90	7.65	7.88
543	NASDAQ	MGPI	Fri, Feb 11, 2005	7.26	7.77	7.25	7.62
542	NASDAQ	MGPI	Thu, Feb 10, 2005	7.42	7.45	7.12	7.25
541	NASDAQ	MGPI	Wed, Feb 9, 2005	7.41	8.24	7.35	7.38
540	NASDAQ	MGPI	Tue, Feb 8, 2005	8.09	8.09	7.32	7.41
539	NASDAQ	MGPI	Mon, Feb 7, 2005	8.00	8.30	7.92	8.23
538	NASDAQ	MGPI	Fri, Feb 4, 2005	7.60	7.94	7.60	7.90
537	NASDAQ	MGPI	Thu, Feb 3, 2005	7.51	7.73	7.51	7.64
536	NASDAQ	MGPI	Wed, Feb 2, 2005	7.76	7.76	7.46	7.52
535	NASDAQ	MGPI	Tue, Feb 1, 2005	7.80	7.80	7.60	7.64
534	NASDAQ	MGPI	Mon, Jan 31, 2005	7.37	7.67	7.32	7.60
533	NASDAQ	MGPI	Fri, Jan 28, 2005	7.35	7.45	7.30	7.36
532	NASDAQ	MGPI	Thu, Jan 27, 2005	7.49	7.50	7.36	7.40
531	NASDAQ	MGPI	Wed, Jan 26, 2005	7.42	7.52	7.33	7.45
530	NASDAQ	MGPI	Tue, Jan 25, 2005	7.67	7.67	7.40	7.42
529	NASDAQ	MGPI	Mon, Jan 24, 2005	7.90	7.90	7.44	7.46
528	NASDAQ	MGPI	Fri, Jan 21, 2005	7.74	7.74	7.61	7.64
527	NASDAQ	MGPI	Thu, Jan 20, 2005	7.85	8.00	7.66	7.74
526	NASDAQ	MGPI	Wed, Jan 19, 2005	8.00	8.05	7.79	7.85
525	NASDAQ	MGPI	Tue, Jan 18, 2005	7.70	7.85	7.62	7.82
524	NASDAQ	MGPI	Fri, Jan 14, 2005	7.74	7.74	7.50	7.70
523	NASDAQ	MGPI	Thu, Jan 13, 2005	7.80	7.80	7.50	7.60
522	NASDAQ	MGPI	Wed, Jan 12, 2005	7.79	7.82	7.50	7.58
521	NASDAQ	MGPI	Tue, Jan 11, 2005	8.00	8.00	7.50	7.54
520	NASDAQ	MGPI	Mon, Jan 10, 2005	7.65	8.00	7.65	7.69
519	NASDAQ	MGPI	Fri, Jan 7, 2005	8.00	8.00	7.60	7.63
518	NASDAQ	MGPI	Thu, Jan 6, 2005	7.60	7.87	7.55	7.70
517	NASDAQ	MGPI	Wed, Jan 5, 2005	8.01	8.06	7.57	7.60
516	NASDAQ	MGPI	Tue, Jan 4, 2005	8.59	8.59	8.00	8.04
515	NASDAQ	MGPI	Mon, Jan 3, 2005	8.99	8.99	8.29	8.30
514	NASDAQ	MGPI	Fri, Dec 31, 2004	8.67	8.80	8.54	8.64
513	NASDAQ	MGPI	Thu, Dec 30, 2004	8.67	8.80	8.55	8.67
512	NASDAQ	MGPI	Wed, Dec 29, 2004	8.60	8.70	8.33	8.48
511	NASDAQ	MGPI	Tue, Dec 28, 2004	8.35	8.67	8.08	8.60
510	NASDAQ	MGPI	Mon, Dec 27, 2004	7.74	8.19	7.74	8.16
509	NASDAQ	MGPI	Thu, Dec 23, 2004	7.53	7.83	7.53	7.83
508	NASDAQ	MGPI	Wed, Dec 22, 2004	7.59	7.70	7.55	7.57
507	NASDAQ	MGPI	Tue, Dec 21, 2004	7.69	7.77	7.60	7.60
506	NASDAQ	MGPI	Mon, Dec 20, 2004	7.93	7.93	7.65	7.71
505	NASDAQ	MGPI	Fri, Dec 17, 2004	7.78	7.90	7.60	7.70
504	NASDAQ	MGPI	Thu, Dec 16, 2004	7.70	7.87	7.68	7.78
503	NASDAQ	MGPI	Wed, Dec 15, 2004	7.88	7.88	7.60	7.69
502	NASDAQ	MGPI	Tue, Dec 14, 2004	7.63	7.68	7.50	7.50
501	NASDAQ	MGPI	Mon, Dec 13, 2004	7.45	7.65	7.10	7.51
500	NASDAQ	MGPI	Fri, Dec 10, 2004	7.00	7.27	6.77	7.24
499	NASDAQ	MGPI	Thu, Dec 9, 2004	7.15	7.18	6.81	6.81
498	NASDAQ	MGPI	Wed, Dec 8, 2004	7.26	7.32	7.13	7.19
497	NASDAQ	MGPI	Tue, Dec 7, 2004	7.53	7.59	7.25	7.27
496	NASDAQ	MGPI	Mon, Dec 6, 2004	7.51	8.25	7.38	7.48
495	NASDAQ	MGPI	Fri, Dec 3, 2004	9.85	9.90	9.25	9.80
494	NASDAQ	MGPI	Thu, Dec 2, 2004	9.30	9.74	9.30	9.60
493	NASDAQ	MGPI	Wed, Dec 1, 2004	9.32	9.77	9.32	9.44
492	NASDAQ	MGPI	Tue, Nov 30, 2004	9.70	9.89	9.30	9.34
491	NASDAQ	MGPI	Mon, Nov 29, 2004	9.65	9.90	9.53	9.70
490	NASDAQ	MGPI	Fri, Nov 26, 2004	9.85	9.85	9.30	9.59
489	NASDAQ	MGPI	Wed, Nov 24, 2004	9.50	9.75	9.50	9.61
488	NASDAQ	MGPI	Tue, Nov 23, 2004	9.95	10.25	9.44	9.74
487	NASDAQ	MGPI	Mon, Nov 22, 2004	9.74	9.74	9.51	9.58
486	NASDAQ	MGPI	Fri, Nov 19, 2004	9.39	9.74	9.34	9.47
485	NASDAQ	MGPI	Thu, Nov 18, 2004	9.32	9.62	9.32	9.51
484	NASDAQ	MGPI	Wed, Nov 17, 2004	9.21	9.71	9.21	9.55
483	NASDAQ	MGPI	Tue, Nov 16, 2004	9.26	9.34	9.15	9.26
482	NASDAQ	MGPI	Mon, Nov 15, 2004	9.35	9.95	9.01	9.21
481	NASDAQ	MGPI	Fri, Nov 12, 2004	9.17	9.73	8.86	9.53
480	NASDAQ	MGPI	Thu, Nov 11, 2004	9.30	9.30	8.80	8.84
479	NASDAQ	MGPI	Wed, Nov 10, 2004	9.00	9.22	8.29	9.12
478	NASDAQ	MGPI	Tue, Nov 9, 2004	8.25	9.74	8.06	9.19
477	NASDAQ	MGPI	Mon, Nov 8, 2004	8.43	8.50	8.11	8.45
476	NASDAQ	MGPI	Fri, Nov 5, 2004	8.20	8.33	8.19	8.31
475	NASDAQ	MGPI	Thu, Nov 4, 2004	8.20	8.22	7.85	8.19
474	NASDAQ	MGPI	Wed, Nov 3, 2004	8.50	8.50	7.83	8.15
473	NASDAQ	MGPI	Tue, Nov 2, 2004	8.56	8.56	7.95	7.95
472	NASDAQ	MGPI	Mon, Nov 1, 2004	8.74	8.74	8.10	8.15
471	NASDAQ	MGPI	Fri, Oct 29, 2004	8.56	8.56	8.09	8.27
470	NASDAQ	MGPI	Thu, Oct 28, 2004	8.61	8.94	8.22	8.48
469	NASDAQ	MGPI	Wed, Oct 27, 2004	8.96	8.96	8.54	8.65
468	NASDAQ	MGPI	Tue, Oct 26, 2004	8.76	9.14	8.76	9.00
467	NASDAQ	MGPI	Mon, Oct 25, 2004	8.60	9.01	8.60	8.97
466	NASDAQ	MGPI	Fri, Oct 22, 2004	9.38	9.38	8.89	8.89
465	NASDAQ	MGPI	Thu, Oct 21, 2004	9.32	9.38	9.03	9.28
464	NASDAQ	MGPI	Wed, Oct 20, 2004	9.01	9.15	9.01	9.11
463	NASDAQ	MGPI	Tue, Oct 19, 2004	9.28	9.33	9.08	9.13
462	NASDAQ	MGPI	Mon, Oct 18, 2004	9.26	9.27	9.07	9.17
461	NASDAQ	MGPI	Fri, Oct 15, 2004	8.99	9.25	8.99	9.09
460	NASDAQ	MGPI	Thu, Oct 14, 2004	9.00	9.21	8.76	9.02
459	NASDAQ	MGPI	Wed, Oct 13, 2004	9.00	9.00	8.56	8.92
458	NASDAQ	MGPI	Tue, Oct 12, 2004	8.95	9.13	8.69	8.71
457	NASDAQ	MGPI	Mon, Oct 11, 2004	9.19	9.19	8.80	9.03
456	NASDAQ	MGPI	Fri, Oct 8, 2004	8.77	9.21	8.63	9.17
455	NASDAQ	MGPI	Thu, Oct 7, 2004	8.44	8.99	8.18	8.83
454	NASDAQ	MGPI	Wed, Oct 6, 2004	10.00	10.20	10.00	10.11
453	NASDAQ	MGPI	Tue, Oct 5, 2004	10.01	10.15	9.99	10.01
452	NASDAQ	MGPI	Mon, Oct 4, 2004	10.00	10.20	10.00	10.00
451	NASDAQ	MGPI	Fri, Oct 1, 2004	9.85	10.25	9.85	10.15
450	NASDAQ	MGPI	Thu, Sep 30, 2004	10.01	10.20	9.90	9.92
449	NASDAQ	MGPI	Wed, Sep 29, 2004	10.24	10.30	10.01	10.24
448	NASDAQ	MGPI	Tue, Sep 28, 2004	10.10	10.13	9.95	10.09
447	NASDAQ	MGPI	Mon, Sep 27, 2004	10.44	10.44	10.08	10.11
446	NASDAQ	MGPI	Fri, Sep 24, 2004	10.39	10.43	10.00	10.12
445	NASDAQ	MGPI	Thu, Sep 23, 2004	9.80	10.31	9.80	10.18
444	NASDAQ	MGPI	Wed, Sep 22, 2004	10.10	10.24	9.74	10.00
443	NASDAQ	MGPI	Tue, Sep 21, 2004	9.54	10.30	9.54	10.25
442	NASDAQ	MGPI	Mon, Sep 20, 2004	9.89	10.20	9.25	9.69
441	NASDAQ	MGPI	Fri, Sep 17, 2004	10.55	10.55	9.75	9.92
440	NASDAQ	MGPI	Thu, Sep 16, 2004	10.59	10.59	9.91	10.16
439	NASDAQ	MGPI	Wed, Sep 15, 2004	10.63	10.64	10.27	10.45
438	NASDAQ	MGPI	Tue, Sep 14, 2004	10.70	10.85	10.25	10.31
437	NASDAQ	MGPI	Mon, Sep 13, 2004	11.06	11.45	10.11	10.20
436	NASDAQ	MGPI	Fri, Sep 10, 2004	12.15	12.15	11.27	11.36
435	NASDAQ	MGPI	Thu, Sep 9, 2004	11.50	12.12	11.36	12.02
434	NASDAQ	MGPI	Wed, Sep 8, 2004	11.35	11.48	11.15	11.35
433	NASDAQ	MGPI	Tue, Sep 7, 2004	11.48	11.55	10.80	11.15
432	NASDAQ	MGPI	Fri, Sep 3, 2004	11.50	11.52	10.97	11.32
431	NASDAQ	MGPI	Thu, Sep 2, 2004	11.07	12.20	10.90	11.25
430	NASDAQ	MGPI	Wed, Sep 1, 2004	10.20	11.84	10.15	11.01
429	NASDAQ	MGPI	Tue, Aug 31, 2004	9.13	9.35	9.13	9.21
428	NASDAQ	MGPI	Mon, Aug 30, 2004	9.50	9.55	9.05	9.13
427	NASDAQ	MGPI	Fri, Aug 27, 2004	9.25	9.43	9.04	9.05
426	NASDAQ	MGPI	Thu, Aug 26, 2004	9.74	10.25	9.10	9.15
425	NASDAQ	MGPI	Wed, Aug 25, 2004	9.29	9.95	9.15	9.75
424	NASDAQ	MGPI	Tue, Aug 24, 2004	9.99	9.99	9.01	9.12
423	NASDAQ	MGPI	Mon, Aug 23, 2004	9.74	9.75	9.53	9.53
422	NASDAQ	MGPI	Fri, Aug 20, 2004	9.78	9.91	9.61	9.74
421	NASDAQ	MGPI	Thu, Aug 19, 2004	9.88	9.98	9.65	9.72
420	NASDAQ	MGPI	Wed, Aug 18, 2004	10.20	10.20	9.92	10.00
419	NASDAQ	MGPI	Tue, Aug 17, 2004	10.55	10.55	9.96	10.01
418	NASDAQ	MGPI	Mon, Aug 16, 2004	10.31	10.36	10.10	10.24
417	NASDAQ	MGPI	Fri, Aug 13, 2004	10.55	10.90	10.05	10.07
416	NASDAQ	MGPI	Thu, Aug 12, 2004	10.16	11.19	10.00	10.61
415	NASDAQ	MGPI	Wed, Aug 11, 2004	10.51	10.66	9.99	10.33
414	NASDAQ	MGPI	Tue, Aug 10, 2004	10.96	10.96	10.46	10.60
413	NASDAQ	MGPI	Mon, Aug 9, 2004	10.99	11.23	10.30	10.49
412	NASDAQ	MGPI	Fri, Aug 6, 2004	10.55	11.23	10.55	10.75
411	NASDAQ	MGPI	Thu, Aug 5, 2004	12.07	12.22	9.92	10.69
410	NASDAQ	MGPI	Wed, Aug 4, 2004	13.67	13.99	13.21	13.21
409	NASDAQ	MGPI	Tue, Aug 3, 2004	14.02	14.30	13.38	13.48
408	NASDAQ	MGPI	Mon, Aug 2, 2004	14.87	15.35	14.18	14.28
407	NASDAQ	MGPI	Fri, Jul 30, 2004	13.95	15.29	13.90	15.17
406	NASDAQ	MGPI	Thu, Jul 29, 2004	14.70	14.70	13.95	14.01
405	NASDAQ	MGPI	Wed, Jul 28, 2004	14.88	14.88	13.50	14.30
404	NASDAQ	MGPI	Tue, Jul 27, 2004	13.88	14.80	13.50	14.71
403	NASDAQ	MGPI	Mon, Jul 26, 2004	15.33	15.63	13.71	13.88
402	NASDAQ	MGPI	Fri, Jul 23, 2004	15.31	16.04	15.25	15.58
401	NASDAQ	MGPI	Thu, Jul 22, 2004	16.52	17.00	15.30	15.65
400	NASDAQ	MGPI	Wed, Jul 21, 2004	18.25	18.25	16.12	16.51
399	NASDAQ	MGPI	Tue, Jul 20, 2004	17.80	18.18	17.42	17.72
398	NASDAQ	MGPI	Mon, Jul 19, 2004	18.15	18.19	17.20	17.75
397	NASDAQ	MGPI	Fri, Jul 16, 2004	18.01	18.33	17.15	17.80
396	NASDAQ	MGPI	Thu, Jul 15, 2004	18.58	18.58	18.00	18.28
395	NASDAQ	MGPI	Wed, Jul 14, 2004	17.13	18.72	17.00	18.22
394	NASDAQ	MGPI	Tue, Jul 13, 2004	16.98	17.17	16.75	16.88
393	NASDAQ	MGPI	Mon, Jul 12, 2004	17.88	17.89	16.75	16.95
392	NASDAQ	MGPI	Fri, Jul 9, 2004	18.10	18.10	17.64	17.78
391	NASDAQ	MGPI	Thu, Jul 8, 2004	17.50	18.10	17.13	18.00
390	NASDAQ	MGPI	Wed, Jul 7, 2004	17.50	17.57	17.19	17.19
389	NASDAQ	MGPI	Tue, Jul 6, 2004	17.99	18.00	17.04	17.67
388	NASDAQ	MGPI	Fri, Jul 2, 2004	17.74	17.94	17.50	17.58
387	NASDAQ	MGPI	Thu, Jul 1, 2004	19.35	19.35	17.88	18.32
386	NASDAQ	MGPI	Wed, Jun 30, 2004	19.59	20.11	18.58	19.35
385	NASDAQ	MGPI	Tue, Jun 29, 2004	18.35	19.65	18.23	19.52
384	NASDAQ	MGPI	Mon, Jun 28, 2004	18.50	18.57	18.37	18.43
383	NASDAQ	MGPI	Fri, Jun 25, 2004	18.38	18.58	18.00	18.53
382	NASDAQ	MGPI	Thu, Jun 24, 2004	18.45	18.50	18.32	18.39
381	NASDAQ	MGPI	Wed, Jun 23, 2004	17.93	18.43	17.93	18.30
380	NASDAQ	MGPI	Tue, Jun 22, 2004	17.90	18.15	17.81	18.05
379	NASDAQ	MGPI	Mon, Jun 21, 2004	18.00	18.75	17.90	18.03
378	NASDAQ	MGPI	Fri, Jun 18, 2004	18.33	18.33	17.74	17.88
377	NASDAQ	MGPI	Thu, Jun 17, 2004	17.46	18.60	17.46	18.33
376	NASDAQ	MGPI	Wed, Jun 16, 2004	17.82	17.82	17.48	17.48
375	NASDAQ	MGPI	Tue, Jun 15, 2004	17.82	17.82	17.54	17.75
374	NASDAQ	MGPI	Mon, Jun 14, 2004	17.50	17.75	17.50	17.57
373	NASDAQ	MGPI	Thu, Jun 10, 2004	17.79	17.84	17.48	17.82
372	NASDAQ	MGPI	Wed, Jun 9, 2004	17.98	18.00	17.48	17.61
371	NASDAQ	MGPI	Tue, Jun 8, 2004	18.21	18.36	17.40	17.96
370	NASDAQ	MGPI	Mon, Jun 7, 2004	18.45	18.80	17.64	17.96
369	NASDAQ	MGPI	Fri, Jun 4, 2004	17.51	18.85	16.38	18.24
368	NASDAQ	MGPI	Thu, Jun 3, 2004	20.63	21.43	17.13	17.23
367	NASDAQ	MGPI	Wed, Jun 2, 2004	19.42	20.45	18.83	20.45
366	NASDAQ	MGPI	Tue, Jun 1, 2004	17.50	18.75	17.46	18.75
365	NASDAQ	MGPI	Fri, May 28, 2004	17.50	18.03	17.32	17.85
364	NASDAQ	MGPI	Thu, May 27, 2004	17.24	18.13	17.07	17.74
363	NASDAQ	MGPI	Wed, May 26, 2004	18.49	19.23	16.93	17.25
362	NASDAQ	MGPI	Tue, May 25, 2004	16.83	18.62	16.70	18.43
361	NASDAQ	MGPI	Mon, May 24, 2004	18.64	18.75	16.88	17.03
360	NASDAQ	MGPI	Fri, May 21, 2004	18.73	18.99	17.55	17.88
359	NASDAQ	MGPI	Thu, May 20, 2004	18.76	19.50	18.26	18.60
358	NASDAQ	MGPI	Wed, May 19, 2004	19.13	19.75	18.29	18.63
357	NASDAQ	MGPI	Tue, May 18, 2004	21.41	21.63	19.12	19.13
356	NASDAQ	MGPI	Mon, May 17, 2004	20.55	21.90	20.15	21.50
355	NASDAQ	MGPI	Fri, May 14, 2004	22.49	22.83	20.78	21.21
354	NASDAQ	MGPI	Thu, May 13, 2004	20.56	22.73	20.51	22.55
353	NASDAQ	MGPI	Wed, May 12, 2004	21.85	21.85	19.82	20.92
352	NASDAQ	MGPI	Tue, May 11, 2004	19.45	22.88	18.70	22.00
351	NASDAQ	MGPI	Mon, May 10, 2004	16.30	19.61	16.30	19.45
350	NASDAQ	MGPI	Fri, May 7, 2004	17.26	17.84	16.30	16.90
349	NASDAQ	MGPI	Thu, May 6, 2004	14.65	17.55	14.14	17.33
348	NASDAQ	MGPI	Wed, May 5, 2004	12.43	13.25	12.43	13.25
347	NASDAQ	MGPI	Tue, May 4, 2004	12.90	12.90	12.07	12.70
346	NASDAQ	MGPI	Mon, May 3, 2004	13.33	13.50	12.93	13.01
345	NASDAQ	MGPI	Fri, Apr 30, 2004	13.89	13.89	13.33	13.41
344	NASDAQ	MGPI	Thu, Apr 29, 2004	13.88	14.00	13.32	13.45
343	NASDAQ	MGPI	Wed, Apr 28, 2004	13.68	14.70	13.68	13.91
342	NASDAQ	MGPI	Tue, Apr 27, 2004	13.36	13.68	13.11	13.68
341	NASDAQ	MGPI	Mon, Apr 26, 2004	13.01	13.30	12.98	13.10
340	NASDAQ	MGPI	Fri, Apr 23, 2004	13.64	13.82	13.36	13.47
339	NASDAQ	MGPI	Thu, Apr 22, 2004	14.01	14.04	13.55	13.70
338	NASDAQ	MGPI	Wed, Apr 21, 2004	14.02	14.13	13.98	14.00
337	NASDAQ	MGPI	Tue, Apr 20, 2004	13.99	14.33	13.99	14.25
336	NASDAQ	MGPI	Mon, Apr 19, 2004	14.00	14.60	14.00	14.28
335	NASDAQ	MGPI	Fri, Apr 16, 2004	14.46	14.50	14.26	14.48
334	NASDAQ	MGPI	Thu, Apr 15, 2004	14.22	14.69	14.06	14.39
333	NASDAQ	MGPI	Wed, Apr 14, 2004	14.70	15.00	14.10	14.41
332	NASDAQ	MGPI	Tue, Apr 13, 2004	14.93	14.95	14.65	14.77
331	NASDAQ	MGPI	Mon, Apr 12, 2004	14.90	14.93	14.65	14.93
330	NASDAQ	MGPI	Thu, Apr 8, 2004	14.32	14.95	14.30	14.74
329	NASDAQ	MGPI	Wed, Apr 7, 2004	13.99	14.49	13.86	14.29
328	NASDAQ	MGPI	Tue, Apr 6, 2004	13.67	14.00	13.45	14.00
327	NASDAQ	MGPI	Mon, Apr 5, 2004	13.50	14.04	13.25	13.53
326	NASDAQ	MGPI	Fri, Apr 2, 2004	13.18	13.50	12.70	13.45
325	NASDAQ	MGPI	Thu, Apr 1, 2004	12.78	13.25	12.60	13.10
324	NASDAQ	MGPI	Wed, Mar 31, 2004	12.28	12.83	12.28	12.80
323	NASDAQ	MGPI	Tue, Mar 30, 2004	12.11	12.65	12.11	12.42
322	NASDAQ	MGPI	Mon, Mar 29, 2004	12.45	12.45	12.13	12.36
321	NASDAQ	MGPI	Fri, Mar 26, 2004	12.10	12.25	11.94	11.98
320	NASDAQ	MGPI	Thu, Mar 25, 2004	11.62	12.35	11.58	12.08
319	NASDAQ	MGPI	Wed, Mar 24, 2004	11.38	11.69	11.38	11.63
318	NASDAQ	MGPI	Tue, Mar 23, 2004	11.49	11.78	11.49	11.53
317	NASDAQ	MGPI	Mon, Mar 22, 2004	11.39	11.45	11.13	11.34
316	NASDAQ	MGPI	Fri, Mar 19, 2004	11.50	11.50	11.23	11.35
315	NASDAQ	MGPI	Thu, Mar 18, 2004	11.21	11.50	11.13	11.30
314	NASDAQ	MGPI	Wed, Mar 17, 2004	10.85	11.50	10.65	11.17
313	NASDAQ	MGPI	Tue, Mar 16, 2004	10.40	10.75	10.40	10.61
312	NASDAQ	MGPI	Mon, Mar 15, 2004	10.50	10.65	10.38	10.45
311	NASDAQ	MGPI	Fri, Mar 12, 2004	10.40	10.52	10.38	10.50
310	NASDAQ	MGPI	Thu, Mar 11, 2004	10.38	10.70	10.38	10.43
309	NASDAQ	MGPI	Wed, Mar 10, 2004	11.07	11.07	10.33	10.49
308	NASDAQ	MGPI	Tue, Mar 9, 2004	10.87	10.87	10.58	10.58
307	NASDAQ	MGPI	Mon, Mar 8, 2004	10.36	11.40	10.28	10.87
306	NASDAQ	MGPI	Fri, Mar 5, 2004	11.50	11.50	10.63	10.73
305	NASDAQ	MGPI	Thu, Mar 4, 2004	10.43	11.62	10.40	11.51
304	NASDAQ	MGPI	Wed, Mar 3, 2004	10.46	10.62	10.41	10.47
303	NASDAQ	MGPI	Tue, Mar 2, 2004	10.63	10.63	10.36	10.53
302	NASDAQ	MGPI	Mon, Mar 1, 2004	11.17	11.17	10.68	10.81
301	NASDAQ	MGPI	Fri, Feb 27, 2004	11.05	11.16	10.74	10.82
300	NASDAQ	MGPI	Thu, Feb 26, 2004	10.28	11.12	10.08	10.75
299	NASDAQ	MGPI	Wed, Feb 25, 2004	9.88	10.27	9.88	10.25
298	NASDAQ	MGPI	Tue, Feb 24, 2004	9.93	10.25	9.65	9.90
297	NASDAQ	MGPI	Mon, Feb 23, 2004	10.83	10.83	9.90	9.93
296	NASDAQ	MGPI	Fri, Feb 20, 2004	10.37	10.50	9.91	10.26
295	NASDAQ	MGPI	Thu, Feb 19, 2004	11.13	11.32	10.05	10.43
294	NASDAQ	MGPI	Wed, Feb 18, 2004	11.38	11.38	11.04	11.13
293	NASDAQ	MGPI	Tue, Feb 17, 2004	10.93	11.50	10.93	11.27
292	NASDAQ	MGPI	Fri, Feb 13, 2004	11.63	12.37	11.12	11.30
291	NASDAQ	MGPI	Thu, Feb 12, 2004	12.18	12.18	11.62	11.74
290	NASDAQ	MGPI	Wed, Feb 11, 2004	11.78	12.33	11.28	11.95
289	NASDAQ	MGPI	Tue, Feb 10, 2004	13.15	13.15	11.29	11.61
288	NASDAQ	MGPI	Mon, Feb 9, 2004	13.03	13.03	12.58	12.86
287	NASDAQ	MGPI	Fri, Feb 6, 2004	13.21	13.28	12.81	13.00
286	NASDAQ	MGPI	Thu, Feb 5, 2004	13.38	13.43	12.21	13.24
285	NASDAQ	MGPI	Wed, Feb 4, 2004	12.71	13.23	12.37	13.19
284	NASDAQ	MGPI	Tue, Feb 3, 2004	12.30	13.15	11.80	12.96
283	NASDAQ	MGPI	Mon, Feb 2, 2004	12.22	12.25	11.76	12.20
282	NASDAQ	MGPI	Fri, Jan 30, 2004	12.85	12.85	11.43	12.03
281	NASDAQ	MGPI	Thu, Jan 29, 2004	13.23	13.36	11.58	12.36
280	NASDAQ	MGPI	Wed, Jan 28, 2004	11.98	13.60	11.90	12.25
279	NASDAQ	MGPI	Tue, Jan 27, 2004	10.78	11.90	10.63	11.82
278	NASDAQ	MGPI	Mon, Jan 26, 2004	10.73	10.78	10.16	10.57
277	NASDAQ	MGPI	Fri, Jan 23, 2004	10.63	11.24	10.56	10.79
276	NASDAQ	MGPI	Thu, Jan 22, 2004	10.60	11.84	10.55	10.70
275	NASDAQ	MGPI	Wed, Jan 21, 2004	11.75	12.35	11.13	11.47
274	NASDAQ	MGPI	Tue, Jan 20, 2004	11.95	12.30	11.55	11.88
273	NASDAQ	MGPI	Fri, Jan 16, 2004	10.99	10.99	10.50	10.74
272	NASDAQ	MGPI	Thu, Jan 15, 2004	10.85	11.10	9.83	10.77
271	NASDAQ	MGPI	Wed, Jan 14, 2004	9.99	11.15	9.90	11.07
270	NASDAQ	MGPI	Tue, Jan 13, 2004	8.40	9.83	8.35	9.82
269	NASDAQ	MGPI	Mon, Jan 12, 2004	8.27	8.53	8.27	8.40
268	NASDAQ	MGPI	Fri, Jan 9, 2004	8.30	8.43	8.10	8.10
267	NASDAQ	MGPI	Thu, Jan 8, 2004	7.93	8.48	7.88	8.24
266	NASDAQ	MGPI	Wed, Jan 7, 2004	7.50	7.88	7.43	7.43
265	NASDAQ	MGPI	Tue, Jan 6, 2004	7.60	7.71	7.33	7.58
264	NASDAQ	MGPI	Mon, Jan 5, 2004	7.33	7.63	7.33	7.60
263	NASDAQ	MGPI	Fri, Jan 2, 2004	7.88	7.88	7.38	7.53
262	NASDAQ	MGPI	Wed, Dec 31, 2003	8.00	8.00	7.53	7.88
261	NASDAQ	MGPI	Tue, Dec 30, 2003	7.50	7.95	7.15	7.87
260	NASDAQ	MGPI	Mon, Dec 29, 2003	8.68	9.23	8.00	8.00
259	NASDAQ	MGPI	Fri, Dec 26, 2003	7.56	8.55	7.56	8.45
258	NASDAQ	MGPI	Wed, Dec 24, 2003	7.30	7.57	7.30	7.35
257	NASDAQ	MGPI	Tue, Dec 23, 2003	6.70	7.35	6.70	7.26
256	NASDAQ	MGPI	Mon, Dec 22, 2003	6.50	6.93	6.50	6.93
255	NASDAQ	MGPI	Fri, Dec 19, 2003	6.37	6.50	6.10	6.50
254	NASDAQ	MGPI	Thu, Dec 18, 2003	6.33	6.33	5.83	5.85
253	NASDAQ	MGPI	Wed, Dec 17, 2003	5.93	6.08	5.93	5.94
252	NASDAQ	MGPI	Tue, Dec 16, 2003	6.27	6.27	6.02	6.17
251	NASDAQ	MGPI	Mon, Dec 15, 2003	6.00	6.37	5.94	6.37
250	NASDAQ	MGPI	Fri, Dec 12, 2003	5.99	5.99	5.95	5.99
249	NASDAQ	MGPI	Thu, Dec 11, 2003	5.99	5.99	5.99	5.99
248	NASDAQ	MGPI	Wed, Dec 10, 2003	5.63	5.99	5.51	5.85
247	NASDAQ	MGPI	Tue, Dec 9, 2003	5.99	6.00	5.91	6.00
246	NASDAQ	MGPI	Mon, Dec 8, 2003	5.96	6.00	5.91	5.99
245	NASDAQ	MGPI	Thu, Dec 4, 2003	6.00	6.00	5.91	5.91
244	NASDAQ	MGPI	Wed, Dec 3, 2003	5.83	5.83	5.83	5.83
243	NASDAQ	MGPI	Tue, Dec 2, 2003	5.85	6.00	5.83	5.90
242	NASDAQ	MGPI	Mon, Dec 1, 2003	5.71	5.83	5.71	5.83
241	NASDAQ	MGPI	Fri, Nov 28, 2003	5.90	5.90	5.90	5.90
240	NASDAQ	MGPI	Wed, Nov 26, 2003	5.99	6.10	5.75	5.75
239	NASDAQ	MGPI	Tue, Nov 25, 2003	5.75	5.95	5.75	5.95
238	NASDAQ	MGPI	Mon, Nov 24, 2003	5.88	5.97	5.65	5.97
237	NASDAQ	MGPI	Fri, Nov 21, 2003	5.83	5.85	5.60	5.85
236	NASDAQ	MGPI	Thu, Nov 20, 2003	5.50	5.88	5.50	5.88
235	NASDAQ	MGPI	Wed, Nov 19, 2003	5.65	5.73	5.60	5.60
234	NASDAQ	MGPI	Tue, Nov 18, 2003	5.78	5.85	5.67	5.75
233	NASDAQ	MGPI	Mon, Nov 17, 2003	5.53	5.80	5.53	5.75
232	NASDAQ	MGPI	Fri, Nov 14, 2003	5.33	5.70	5.33	5.70
231	NASDAQ	MGPI	Thu, Nov 13, 2003	5.32	5.33	5.24	5.24
230	NASDAQ	MGPI	Wed, Nov 12, 2003	5.17	5.30	5.17	5.25
229	NASDAQ	MGPI	Tue, Nov 11, 2003	5.01	5.17	5.01	5.17
228	NASDAQ	MGPI	Mon, Nov 10, 2003	5.15	5.17	5.13	5.17
227	NASDAQ	MGPI	Fri, Nov 7, 2003	4.99	5.18	4.61	5.18
226	NASDAQ	MGPI	Thu, Nov 6, 2003	4.95	5.05	4.90	5.01
225	NASDAQ	MGPI	Wed, Nov 5, 2003	4.83	4.83	4.83	4.83
224	NASDAQ	MGPI	Tue, Nov 4, 2003	4.90	4.90	4.90	4.90
223	NASDAQ	MGPI	Mon, Nov 3, 2003	4.88	4.90	4.84	4.90
222	NASDAQ	MGPI	Thu, Oct 30, 2003	4.84	4.84	4.81	4.81
221	NASDAQ	MGPI	Wed, Oct 29, 2003	4.81	4.87	4.71	4.73
220	NASDAQ	MGPI	Tue, Oct 28, 2003	4.83	4.83	4.59	4.59
219	NASDAQ	MGPI	Mon, Oct 27, 2003	4.83	4.83	4.83	4.83
218	NASDAQ	MGPI	Fri, Oct 24, 2003	4.83	4.83	4.83	4.83
217	NASDAQ	MGPI	Thu, Oct 23, 2003	4.79	4.87	4.79	4.87
216	NASDAQ	MGPI	Wed, Oct 22, 2003	4.80	4.82	4.48	4.48
215	NASDAQ	MGPI	Tue, Oct 21, 2003	4.54	4.80	4.41	4.80
214	NASDAQ	MGPI	Mon, Oct 20, 2003	4.54	4.54	4.54	4.54
213	NASDAQ	MGPI	Fri, Oct 17, 2003	4.53	4.53	4.53	4.53
212	NASDAQ	MGPI	Thu, Oct 16, 2003	4.38	4.38	4.38	4.38
211	NASDAQ	MGPI	Wed, Oct 15, 2003	4.45	4.45	4.43	4.43
210	NASDAQ	MGPI	Tue, Oct 14, 2003	4.38	4.38	4.38	4.38
209	NASDAQ	MGPI	Mon, Oct 13, 2003	4.38	4.43	4.38	4.38
208	NASDAQ	MGPI	Thu, Oct 9, 2003	4.40	4.40	4.36	4.38
207	NASDAQ	MGPI	Wed, Oct 8, 2003	4.38	4.38	4.38	4.38
206	NASDAQ	MGPI	Tue, Oct 7, 2003	4.53	4.53	4.53	4.53
205	NASDAQ	MGPI	Mon, Oct 6, 2003	4.65	4.65	4.56	4.57
204	NASDAQ	MGPI	Fri, Oct 3, 2003	4.58	4.58	4.58	4.58
203	NASDAQ	MGPI	Thu, Oct 2, 2003	4.55	4.57	4.55	4.56
202	NASDAQ	MGPI	Wed, Oct 1, 2003	4.55	4.55	4.55	4.55
201	NASDAQ	MGPI	Tue, Sep 30, 2003	4.47	4.47	4.45	4.47
200	NASDAQ	MGPI	Mon, Sep 29, 2003	4.47	4.47	4.47	4.47
199	NASDAQ	MGPI	Fri, Sep 26, 2003	4.46	4.46	4.46	4.46
198	NASDAQ	MGPI	Wed, Sep 24, 2003	4.50	4.53	4.50	4.53
197	NASDAQ	MGPI	Tue, Sep 23, 2003	4.49	4.50	4.49	4.50
196	NASDAQ	MGPI	Mon, Sep 22, 2003	4.47	4.47	4.45	4.45
195	NASDAQ	MGPI	Thu, Sep 18, 2003	4.39	4.51	4.39	4.51
194	NASDAQ	MGPI	Wed, Sep 17, 2003	4.25	4.34	4.25	4.34
193	NASDAQ	MGPI	Tue, Sep 16, 2003	4.31	4.31	4.24	4.24
192	NASDAQ	MGPI	Mon, Sep 15, 2003	4.27	4.27	4.27	4.27
191	NASDAQ	MGPI	Thu, Sep 11, 2003	4.29	4.29	4.27	4.27
190	NASDAQ	MGPI	Mon, Sep 8, 2003	4.23	4.29	4.23	4.29
189	NASDAQ	MGPI	Fri, Sep 5, 2003	4.29	4.29	4.29	4.29
188	NASDAQ	MGPI	Tue, Sep 2, 2003	4.35	4.35	4.35	4.35
187	NASDAQ	MGPI	Fri, Aug 29, 2003	4.24	4.24	4.24	4.24
186	NASDAQ	MGPI	Thu, Aug 28, 2003	4.20	4.38	4.10	4.29
185	NASDAQ	MGPI	Wed, Aug 27, 2003	4.20	4.38	4.09	4.38
184	NASDAQ	MGPI	Tue, Aug 26, 2003	4.12	4.22	4.12	4.20
183	NASDAQ	MGPI	Mon, Aug 25, 2003	4.13	4.23	4.13	4.13
182	NASDAQ	MGPI	Fri, Aug 22, 2003	4.15	4.15	4.09	4.09
181	NASDAQ	MGPI	Thu, Aug 21, 2003	4.15	4.15	4.15	4.15
180	NASDAQ	MGPI	Mon, Aug 18, 2003	4.22	4.22	4.22	4.22
179	NASDAQ	MGPI	Wed, Aug 13, 2003	4.18	4.18	4.12	4.12
178	NASDAQ	MGPI	Mon, Aug 11, 2003	4.05	4.05	4.05	4.05
177	NASDAQ	MGPI	Wed, Aug 6, 2003	4.06	4.15	4.04	4.11
176	NASDAQ	MGPI	Mon, Aug 4, 2003	4.08	4.08	3.95	3.98
175	NASDAQ	MGPI	Fri, Aug 1, 2003	3.94	3.95	3.88	3.95
174	NASDAQ	MGPI	Thu, Jul 31, 2003	4.26	4.26	3.90	3.90
173	NASDAQ	MGPI	Wed, Jul 30, 2003	4.30	4.30	4.30	4.30
172	NASDAQ	MGPI	Tue, Jul 29, 2003	4.33	4.33	4.30	4.30
171	NASDAQ	MGPI	Mon, Jul 28, 2003	4.33	4.33	4.33	4.33
170	NASDAQ	MGPI	Fri, Jul 25, 2003	4.26	4.33	4.26	4.33
169	NASDAQ	MGPI	Thu, Jul 24, 2003	4.26	4.26	4.26	4.26
168	NASDAQ	MGPI	Wed, Jul 23, 2003	4.27	4.27	4.27	4.27
167	NASDAQ	MGPI	Tue, Jul 22, 2003	4.29	4.36	4.29	4.36
166	NASDAQ	MGPI	Mon, Jul 21, 2003	4.35	4.35	4.35	4.35
165	NASDAQ	MGPI	Fri, Jul 18, 2003	4.39	4.39	4.27	4.34
164	NASDAQ	MGPI	Thu, Jul 17, 2003	4.39	4.39	4.39	4.39
163	NASDAQ	MGPI	Wed, Jul 16, 2003	4.44	4.44	4.43	4.43
162	NASDAQ	MGPI	Tue, Jul 15, 2003	4.65	4.65	4.50	4.50
161	NASDAQ	MGPI	Mon, Jul 14, 2003	4.87	4.87	4.65	4.65
160	NASDAQ	MGPI	Thu, Jul 10, 2003	4.74	4.75	4.70	4.70
159	NASDAQ	MGPI	Wed, Jul 9, 2003	4.72	4.73	4.72	4.73
158	NASDAQ	MGPI	Tue, Jul 8, 2003	4.68	4.68	4.68	4.68
157	NASDAQ	MGPI	Mon, Jul 7, 2003	4.66	4.73	4.61	4.61
156	NASDAQ	MGPI	Thu, Jul 3, 2003	4.75	4.75	4.73	4.73
155	NASDAQ	MGPI	Wed, Jul 2, 2003	4.27	4.74	4.27	4.74
154	NASDAQ	MGPI	Tue, Jul 1, 2003	4.43	4.43	4.26	4.27
153	NASDAQ	MGPI	Wed, Jun 25, 2003	4.33	4.47	4.31	4.42
152	NASDAQ	MGPI	Tue, Jun 24, 2003	4.31	4.31	4.31	4.31
151	NASDAQ	MGPI	Mon, Jun 23, 2003	4.39	4.39	4.39	4.39
150	NASDAQ	MGPI	Fri, Jun 20, 2003	4.50	4.50	4.50	4.50
149	NASDAQ	MGPI	Wed, Jun 18, 2003	4.37	4.37	4.37	4.37
148	NASDAQ	MGPI	Tue, Jun 17, 2003	4.50	4.59	4.47	4.59
147	NASDAQ	MGPI	Mon, Jun 16, 2003	4.53	4.53	4.53	4.53
146	NASDAQ	MGPI	Fri, Jun 13, 2003	4.35	4.58	4.35	4.55
145	NASDAQ	MGPI	Thu, Jun 12, 2003	4.25	4.34	4.24	4.34
144	NASDAQ	MGPI	Wed, Jun 11, 2003	4.09	4.18	4.09	4.18
143	NASDAQ	MGPI	Tue, Jun 10, 2003	4.15	4.20	4.01	4.01
142	NASDAQ	MGPI	Mon, Jun 9, 2003	4.11	4.25	4.11	4.25
141	NASDAQ	MGPI	Fri, Jun 6, 2003	3.93	4.25	3.93	4.25
140	NASDAQ	MGPI	Thu, Jun 5, 2003	3.86	3.95	3.86	3.95
139	NASDAQ	MGPI	Tue, Jun 3, 2003	3.78	3.78	3.77	3.78
138	NASDAQ	MGPI	Fri, May 30, 2003	3.71	3.75	3.58	3.75
137	NASDAQ	MGPI	Thu, May 29, 2003	3.67	3.67	3.63	3.63
136	NASDAQ	MGPI	Wed, May 28, 2003	3.71	3.71	3.67	3.67
135	NASDAQ	MGPI	Tue, May 27, 2003	3.69	3.73	3.68	3.73
134	NASDAQ	MGPI	Fri, May 23, 2003	3.73	3.73	3.63	3.63
133	NASDAQ	MGPI	Thu, May 22, 2003	3.78	3.78	3.57	3.59
132	NASDAQ	MGPI	Wed, May 21, 2003	3.92	3.92	3.88	3.88
131	NASDAQ	MGPI	Tue, May 20, 2003	3.93	3.93	3.93	3.93
130	NASDAQ	MGPI	Fri, May 16, 2003	3.85	3.90	3.85	3.90
129	NASDAQ	MGPI	Thu, May 15, 2003	3.57	3.83	3.57	3.83
128	NASDAQ	MGPI	Wed, May 14, 2003	3.57	3.57	3.57	3.57
127	NASDAQ	MGPI	Tue, May 13, 2003	3.62	3.62	3.59	3.59
126	NASDAQ	MGPI	Mon, May 12, 2003	3.63	3.63	3.58	3.59
125	NASDAQ	MGPI	Fri, May 9, 2003	3.58	3.58	3.58	3.58
124	NASDAQ	MGPI	Thu, May 8, 2003	3.65	3.65	3.58	3.58
123	NASDAQ	MGPI	Wed, May 7, 2003	3.65	3.68	3.65	3.68
122	NASDAQ	MGPI	Tue, May 6, 2003	3.60	3.64	3.60	3.61
121	NASDAQ	MGPI	Mon, May 5, 2003	3.45	3.60	3.45	3.60
120	NASDAQ	MGPI	Thu, May 1, 2003	3.46	3.53	3.46	3.53
119	NASDAQ	MGPI	Wed, Apr 30, 2003	3.51	3.51	3.45	3.51
118	NASDAQ	MGPI	Tue, Apr 29, 2003	3.59	3.59	3.53	3.55
117	NASDAQ	MGPI	Mon, Apr 28, 2003	3.58	3.58	3.54	3.54
116	NASDAQ	MGPI	Fri, Apr 25, 2003	3.56	3.61	3.56	3.58
115	NASDAQ	MGPI	Thu, Apr 24, 2003	3.54	3.60	3.45	3.45
114	NASDAQ	MGPI	Wed, Apr 23, 2003	3.58	3.58	3.58	3.58
113	NASDAQ	MGPI	Tue, Apr 22, 2003	3.60	3.60	3.60	3.60
112	NASDAQ	MGPI	Mon, Apr 21, 2003	3.54	3.61	3.54	3.55
111	NASDAQ	MGPI	Thu, Apr 17, 2003	3.54	3.54	3.54	3.54
110	NASDAQ	MGPI	Wed, Apr 16, 2003	3.52	3.52	3.52	3.52
109	NASDAQ	MGPI	Tue, Apr 15, 2003	3.50	3.52	3.50	3.52
108	NASDAQ	MGPI	Mon, Apr 14, 2003	3.44	3.48	3.43	3.43
107	NASDAQ	MGPI	Fri, Apr 11, 2003	3.39	3.42	3.38	3.40
106	NASDAQ	MGPI	Tue, Apr 8, 2003	3.35	3.39	3.35	3.39
105	NASDAQ	MGPI	Fri, Apr 4, 2003	3.35	3.37	3.35	3.35
104	NASDAQ	MGPI	Thu, Apr 3, 2003	3.33	3.33	3.33	3.33
103	NASDAQ	MGPI	Wed, Apr 2, 2003	3.25	3.32	3.25	3.32
102	NASDAQ	MGPI	Tue, Apr 1, 2003	3.29	3.29	3.25	3.25
101	NASDAQ	MGPI	Fri, Mar 28, 2003	3.25	3.28	3.25	3.28
100	NASDAQ	MGPI	Thu, Mar 27, 2003	3.28	3.35	3.25	3.25
99	NASDAQ	MGPI	Tue, Mar 25, 2003	3.16	3.20	3.13	3.13
98	NASDAQ	MGPI	Fri, Mar 21, 2003	3.38	3.38	2.98	3.08
97	NASDAQ	MGPI	Thu, Mar 20, 2003	3.39	3.45	3.38	3.38
96	NASDAQ	MGPI	Wed, Mar 19, 2003	3.41	3.41	3.40	3.40
95	NASDAQ	MGPI	Tue, Mar 18, 2003	3.45	3.47	3.44	3.44
94	NASDAQ	MGPI	Mon, Mar 17, 2003	3.40	3.46	3.40	3.45
93	NASDAQ	MGPI	Fri, Mar 14, 2003	3.54	3.54	3.50	3.50
92	NASDAQ	MGPI	Thu, Mar 13, 2003	3.57	3.57	3.57	3.57
91	NASDAQ	MGPI	Mon, Mar 10, 2003	3.58	3.62	3.56	3.62
90	NASDAQ	MGPI	Fri, Mar 7, 2003	3.55	3.55	3.55	3.55
89	NASDAQ	MGPI	Thu, Mar 6, 2003	3.54	3.54	3.53	3.53
88	NASDAQ	MGPI	Wed, Mar 5, 2003	3.53	3.53	3.53	3.53
87	NASDAQ	MGPI	Tue, Mar 4, 2003	3.65	3.65	3.53	3.55
86	NASDAQ	MGPI	Mon, Mar 3, 2003	3.70	3.70	3.65	3.68
85	NASDAQ	MGPI	Fri, Feb 28, 2003	3.70	3.70	3.70	3.70
84	NASDAQ	MGPI	Thu, Feb 27, 2003	3.92	3.92	3.65	3.75
83	NASDAQ	MGPI	Tue, Feb 25, 2003	3.91	3.94	3.91	3.91
82	NASDAQ	MGPI	Mon, Feb 24, 2003	4.00	4.00	3.92	4.00
81	NASDAQ	MGPI	Fri, Feb 21, 2003	3.96	3.96	3.92	3.93
80	NASDAQ	MGPI	Tue, Feb 18, 2003	4.00	4.00	3.93	3.93
79	NASDAQ	MGPI	Fri, Feb 14, 2003	3.92	3.99	3.92	3.99
78	NASDAQ	MGPI	Thu, Feb 13, 2003	4.00	4.00	4.00	4.00
77	NASDAQ	MGPI	Wed, Feb 12, 2003	3.99	4.00	3.98	4.00
76	NASDAQ	MGPI	Tue, Feb 11, 2003	4.00	4.00	3.97	3.97
75	NASDAQ	MGPI	Fri, Feb 7, 2003	4.00	4.00	4.00	4.00
74	NASDAQ	MGPI	Thu, Feb 6, 2003	4.02	4.02	4.02	4.02
73	NASDAQ	MGPI	Wed, Feb 5, 2003	4.10	4.10	4.02	4.02
72	NASDAQ	MGPI	Tue, Feb 4, 2003	4.03	4.07	4.02	4.07
71	NASDAQ	MGPI	Fri, Jan 31, 2003	4.02	4.02	4.02	4.02
70	NASDAQ	MGPI	Wed, Jan 29, 2003	4.02	4.02	4.02	4.02
69	NASDAQ	MGPI	Tue, Jan 28, 2003	4.01	4.04	4.01	4.04
68	NASDAQ	MGPI	Mon, Jan 27, 2003	4.06	4.06	4.06	4.06
67	NASDAQ	MGPI	Fri, Jan 24, 2003	4.06	4.06	4.05	4.05
66	NASDAQ	MGPI	Thu, Jan 23, 2003	4.09	4.09	4.09	4.09
65	NASDAQ	MGPI	Wed, Jan 22, 2003	3.92	4.03	3.88	4.03
64	NASDAQ	MGPI	Tue, Jan 21, 2003	3.92	4.00	3.92	4.00
63	NASDAQ	MGPI	Fri, Jan 17, 2003	3.85	4.00	3.85	4.00
62	NASDAQ	MGPI	Thu, Jan 16, 2003	4.59	4.59	3.95	4.06
61	NASDAQ	MGPI	Tue, Jan 14, 2003	4.43	4.65	4.43	4.65
60	NASDAQ	MGPI	Mon, Jan 13, 2003	4.39	4.62	4.39	4.62
59	NASDAQ	MGPI	Fri, Jan 10, 2003	4.04	5.21	4.04	4.37
58	NASDAQ	MGPI	Thu, Jan 9, 2003	3.83	4.13	3.82	4.13
57	NASDAQ	MGPI	Wed, Jan 8, 2003	3.70	3.79	3.70	3.78
56	NASDAQ	MGPI	Tue, Jan 7, 2003	3.73	3.73	3.50	3.58
55	NASDAQ	MGPI	Mon, Jan 6, 2003	3.78	3.78	3.59	3.62
54	NASDAQ	MGPI	Fri, Jan 3, 2003	3.85	3.85	3.80	3.85
53	NASDAQ	MGPI	Thu, Jan 2, 2003	3.86	3.94	3.50	3.53
52	NASDAQ	MGPI	Tue, Dec 31, 2002	3.72	3.92	3.50	3.90
51	NASDAQ	MGPI	Mon, Dec 30, 2002	3.54	3.78	3.54	3.78
50	NASDAQ	MGPI	Fri, Dec 27, 2002	3.58	3.62	3.58	3.58
49	NASDAQ	MGPI	Thu, Dec 26, 2002	3.99	3.99	3.88	3.88
48	NASDAQ	MGPI	Tue, Dec 24, 2002	4.04	4.04	4.04	4.04
47	NASDAQ	MGPI	Mon, Dec 23, 2002	3.52	4.00	3.52	4.00
46	NASDAQ	MGPI	Fri, Dec 20, 2002	3.62	3.62	3.51	3.62
45	NASDAQ	MGPI	Thu, Dec 19, 2002	3.68	3.68	3.50	3.50
44	NASDAQ	MGPI	Wed, Dec 18, 2002	3.56	3.88	3.50	3.64
43	NASDAQ	MGPI	Tue, Dec 17, 2002	3.63	3.63	3.62	3.62
42	NASDAQ	MGPI	Mon, Dec 16, 2002	3.74	3.78	3.63	3.63
41	NASDAQ	MGPI	Fri, Dec 13, 2002	3.68	3.81	3.68	3.81
40	NASDAQ	MGPI	Thu, Dec 12, 2002	3.50	3.65	3.50	3.63
39	NASDAQ	MGPI	Wed, Dec 11, 2002	3.52	3.52	3.50	3.51
38	NASDAQ	MGPI	Tue, Dec 10, 2002	3.45	3.54	3.35	3.52
37	NASDAQ	MGPI	Mon, Dec 9, 2002	3.44	3.55	3.37	3.37
36	NASDAQ	MGPI	Fri, Dec 6, 2002	3.40	3.40	3.36	3.36
35	NASDAQ	MGPI	Thu, Dec 5, 2002	3.36	3.45	3.33	3.36
34	NASDAQ	MGPI	Wed, Dec 4, 2002	3.71	3.95	3.38	3.40
33	NASDAQ	MGPI	Tue, Dec 3, 2002	3.71	3.71	3.63	3.63
32	NASDAQ	MGPI	Mon, Dec 2, 2002	3.73	3.73	3.69	3.69
31	NASDAQ	MGPI	Fri, Nov 29, 2002	3.70	3.70	3.70	3.70
30	NASDAQ	MGPI	Wed, Nov 27, 2002	3.75	3.75	3.74	3.74
29	NASDAQ	MGPI	Tue, Nov 26, 2002	3.71	3.73	3.71	3.73
28	NASDAQ	MGPI	Mon, Nov 25, 2002	3.81	3.95	3.73	3.73
27	NASDAQ	MGPI	Fri, Nov 22, 2002	3.78	3.80	3.73	3.73
26	NASDAQ	MGPI	Thu, Nov 21, 2002	4.07	4.07	3.90	3.90
25	NASDAQ	MGPI	Wed, Nov 20, 2002	4.03	4.03	4.00	4.01
24	NASDAQ	MGPI	Mon, Nov 18, 2002	4.10	4.10	3.95	3.96
23	NASDAQ	MGPI	Fri, Nov 15, 2002	4.13	4.13	4.10	4.13
22	NASDAQ	MGPI	Thu, Nov 14, 2002	4.20	4.25	4.08	4.25
21	NASDAQ	MGPI	Wed, Nov 13, 2002	4.40	4.41	4.21	4.21
20	NASDAQ	MGPI	Tue, Nov 12, 2002	4.70	4.71	4.45	4.65
19	NASDAQ	MGPI	Mon, Nov 11, 2002	4.70	4.72	4.70	4.71
18	NASDAQ	MGPI	Fri, Nov 8, 2002	4.71	4.71	4.71	4.71
17	NASDAQ	MGPI	Thu, Nov 7, 2002	4.90	4.91	4.84	4.84
16	NASDAQ	MGPI	Wed, Nov 6, 2002	5.00	5.00	4.91	4.91
15	NASDAQ	MGPI	Tue, Nov 5, 2002	4.87	5.00	4.87	4.98
14	NASDAQ	MGPI	Mon, Nov 4, 2002	4.75	4.75	4.75	4.75
13	NASDAQ	MGPI	Fri, Nov 1, 2002	4.66	5.04	4.65	5.00
12	NASDAQ	MGPI	Thu, Oct 31, 2002	4.12	4.20	4.12	4.17
11	NASDAQ	MGPI	Wed, Oct 30, 2002	4.01	4.01	4.01	4.01
10	NASDAQ	MGPI	Mon, Oct 28, 2002	4.00	4.03	4.00	4.03
9	NASDAQ	MGPI	Fri, Oct 25, 2002	4.00	4.12	4.00	4.03
8	NASDAQ	MGPI	Thu, Oct 24, 2002	4.01	4.13	4.00	4.01
7	NASDAQ	MGPI	Wed, Oct 23, 2002	4.00	4.18	3.88	4.00
6	NASDAQ	MGPI	Fri, Oct 18, 2002	3.89	3.89	3.63	3.69
5	NASDAQ	MGPI	Thu, Oct 17, 2002	3.83	3.83	3.55	3.56
4	NASDAQ	MGPI	Wed, Oct 16, 2002	3.58	3.75	3.35	3.75
3	NASDAQ	MGPI	Tue, Oct 15, 2002	3.25	4.00	3.20	3.94
2	NASDAQ	MGPI	Mon, Oct 14, 2002	3.19	3.25	3.19	3.23
1	NASDAQ	MGPI	Fri, Oct 11, 2002	3.09	3.25	3.00	3.25
#	Exchange	Symbol	Date	Open	High	Low	Close

MGP Ingredients Inc NASDAQ:MGPI 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