Affiliated Managers Group, Inc. 5.875% Junior Subordinated Notes due 2059 NYSE:MGR Historical Prices

Below are the 2480 trading days of historical prices for MGR.

#	Exchange	Symbol	Date	Open	High	Low	Close
2480	NYSE	MGR	Wed, Mar 6, 2024	24.10	24.46	23.84	24.20
2479	NYSE	MGR	Tue, Mar 5, 2024	23.70	24.07	23.70	24.00
2478	NYSE	MGR	Mon, Mar 4, 2024	23.97	24.28	23.68	23.71
2477	NYSE	MGR	Fri, Mar 1, 2024	24.14	24.30	23.81	23.94
2476	NYSE	MGR	Thu, Feb 29, 2024	23.77	24.29	23.66	24.27
2475	NYSE	MGR	Wed, Feb 28, 2024	23.80	24.11	23.70	23.83
2474	NYSE	MGR	Tue, Feb 27, 2024	23.89	23.96	23.71	23.75
2473	NYSE	MGR	Mon, Feb 26, 2024	24.14	24.23	23.80	23.97
2472	NYSE	MGR	Fri, Feb 23, 2024	24.24	24.38	24.08	24.14
2471	NYSE	MGR	Thu, Feb 22, 2024	24.36	24.36	24.12	24.15
2470	NYSE	MGR	Wed, Feb 21, 2024	23.91	24.21	23.88	24.18
2469	NYSE	MGR	Tue, Feb 20, 2024	23.76	24.01	23.76	23.95
2468	NYSE	MGR	Fri, Feb 16, 2024	24.09	24.09	23.70	23.91
2467	NYSE	MGR	Thu, Feb 15, 2024	24.04	24.23	24.03	24.22
2466	NYSE	MGR	Wed, Feb 14, 2024	24.22	24.22	23.98	24.00
2465	NYSE	MGR	Tue, Feb 13, 2024	24.40	24.58	24.14	24.22
2464	NYSE	MGR	Mon, Feb 12, 2024	24.44	24.65	24.31	24.65
2463	NYSE	MGR	Fri, Feb 9, 2024	24.33	24.56	24.11	24.50
2462	NYSE	MGR	Thu, Feb 8, 2024	24.00	24.42	23.82	24.25
2461	NYSE	MGR	Wed, Feb 7, 2024	23.98	24.00	23.75	24.00
2460	NYSE	MGR	Tue, Feb 6, 2024	23.83	23.99	23.58	23.98
2459	NYSE	MGR	Mon, Feb 5, 2024	23.66	23.95	23.61	23.89
2458	NYSE	MGR	Fri, Feb 2, 2024	23.88	23.95	23.30	23.95
2457	NYSE	MGR	Thu, Feb 1, 2024	23.49	24.00	23.28	24.00
2456	NYSE	MGR	Wed, Jan 31, 2024	23.61	23.68	23.40	23.49
2455	NYSE	MGR	Tue, Jan 30, 2024	23.46	23.77	23.40	23.77
2454	NYSE	MGR	Mon, Jan 29, 2024	23.35	23.55	23.31	23.55
2453	NYSE	MGR	Fri, Jan 26, 2024	23.33	23.53	23.20	23.39
2452	NYSE	MGR	Thu, Jan 25, 2024	22.89	23.50	22.89	23.45
2451	NYSE	MGR	Wed, Jan 24, 2024	22.86	23.00	22.81	22.97
2450	NYSE	MGR	Tue, Jan 23, 2024	22.99	23.00	22.74	22.83
2449	NYSE	MGR	Mon, Jan 22, 2024	22.69	22.99	22.65	22.97
2448	NYSE	MGR	Fri, Jan 19, 2024	22.15	22.65	22.13	22.63
2447	NYSE	MGR	Thu, Jan 18, 2024	22.22	22.25	22.02	22.21
2446	NYSE	MGR	Wed, Jan 17, 2024	22.01	22.23	21.88	22.18
2445	NYSE	MGR	Tue, Jan 16, 2024	22.31	22.39	21.97	22.07
2444	NYSE	MGR	Fri, Jan 12, 2024	22.42	22.69	22.23	22.31
2443	NYSE	MGR	Thu, Jan 11, 2024	22.42	22.57	22.19	22.31
2442	NYSE	MGR	Wed, Jan 10, 2024	22.50	22.78	22.38	22.43
2441	NYSE	MGR	Tue, Jan 9, 2024	22.83	22.83	22.49	22.53
2440	NYSE	MGR	Mon, Jan 8, 2024	22.73	22.89	22.70	22.83
2439	NYSE	MGR	Fri, Jan 5, 2024	22.73	22.90	22.64	22.77
2438	NYSE	MGR	Thu, Jan 4, 2024	22.81	22.81	22.57	22.67
2437	NYSE	MGR	Wed, Jan 3, 2024	22.64	22.81	22.50	22.59
2436	NYSE	MGR	Tue, Jan 2, 2024	22.53	22.78	22.53	22.69
2435	NYSE	MGR	Fri, Dec 29, 2023	22.48	22.79	22.47	22.53
2434	NYSE	MGR	Thu, Dec 28, 2023	22.44	22.57	22.36	22.52
2433	NYSE	MGR	Wed, Dec 27, 2023	22.61	22.74	22.41	22.32
2432	NYSE	MGR	Tue, Dec 26, 2023	22.70	22.81	22.50	22.59
2431	NYSE	MGR	Fri, Dec 22, 2023	23.06	23.29	22.41	22.57
2430	NYSE	MGR	Thu, Dec 21, 2023	22.91	23.25	22.65	22.95
2429	NYSE	MGR	Wed, Dec 20, 2023	22.53	23.03	22.28	22.94
2428	NYSE	MGR	Tue, Dec 19, 2023	22.19	22.65	22.18	22.65
2427	NYSE	MGR	Mon, Dec 18, 2023	21.95	22.21	21.70	22.08
2426	NYSE	MGR	Fri, Dec 15, 2023	21.71	22.22	21.71	21.96
2425	NYSE	MGR	Thu, Dec 14, 2023	21.48	21.81	21.45	21.71
2424	NYSE	MGR	Wed, Dec 13, 2023	20.90	21.33	20.83	21.26
2423	NYSE	MGR	Tue, Dec 12, 2023	20.88	21.17	20.72	20.88
2422	NYSE	MGR	Mon, Dec 11, 2023	21.24	21.34	20.84	20.98
2421	NYSE	MGR	Fri, Dec 8, 2023	21.39	21.63	21.19	21.32
2420	NYSE	MGR	Thu, Dec 7, 2023	21.51	21.77	21.41	21.45
2419	NYSE	MGR	Wed, Dec 6, 2023	21.60	21.68	21.40	21.49
2418	NYSE	MGR	Tue, Dec 5, 2023	21.59	21.70	21.46	21.54
2417	NYSE	MGR	Mon, Dec 4, 2023	21.52	21.84	21.34	21.59
2416	NYSE	MGR	Fri, Dec 1, 2023	21.45	21.65	21.36	21.65
2415	NYSE	MGR	Thu, Nov 30, 2023	21.42	21.49	21.18	21.41
2414	NYSE	MGR	Wed, Nov 29, 2023	21.35	21.60	21.25	21.40
2413	NYSE	MGR	Tue, Nov 28, 2023	21.69	21.69	21.10	21.35
2412	NYSE	MGR	Mon, Nov 27, 2023	21.39	21.54	21.26	21.32
2411	NYSE	MGR	Fri, Nov 24, 2023	21.44	21.56	21.28	21.38
2410	NYSE	MGR	Wed, Nov 22, 2023	21.47	21.73	21.16	21.44
2409	NYSE	MGR	Tue, Nov 21, 2023	21.67	21.81	21.40	21.49
2408	NYSE	MGR	Mon, Nov 20, 2023	21.64	21.81	21.48	21.81
2407	NYSE	MGR	Fri, Nov 17, 2023	21.56	21.90	21.56	21.65
2406	NYSE	MGR	Thu, Nov 16, 2023	21.58	21.62	21.34	21.56
2405	NYSE	MGR	Wed, Nov 15, 2023	21.28	21.48	21.24	21.45
2404	NYSE	MGR	Tue, Nov 14, 2023	21.52	21.69	21.24	21.41
2403	NYSE	MGR	Mon, Nov 13, 2023	20.90	21.19	20.82	21.11
2402	NYSE	MGR	Fri, Nov 10, 2023	21.39	21.39	20.90	21.02
2401	NYSE	MGR	Thu, Nov 9, 2023	21.44	21.59	20.90	20.92
2400	NYSE	MGR	Wed, Nov 8, 2023	21.61	21.70	21.44	21.47
2399	NYSE	MGR	Tue, Nov 7, 2023	21.64	21.64	21.40	21.56
2398	NYSE	MGR	Mon, Nov 6, 2023	21.40	21.71	21.30	21.68
2397	NYSE	MGR	Fri, Nov 3, 2023	21.34	21.70	21.22	21.66
2396	NYSE	MGR	Thu, Nov 2, 2023	20.66	21.29	20.66	21.18
2395	NYSE	MGR	Wed, Nov 1, 2023	19.72	20.43	19.72	20.43
2394	NYSE	MGR	Tue, Oct 31, 2023	19.68	19.82	19.46	19.82
2393	NYSE	MGR	Mon, Oct 30, 2023	19.70	19.79	19.62	19.65
2392	NYSE	MGR	Fri, Oct 27, 2023	19.85	19.99	19.60	19.76
2391	NYSE	MGR	Thu, Oct 26, 2023	19.80	19.97	19.70	19.85
2390	NYSE	MGR	Wed, Oct 25, 2023	19.60	20.06	19.60	19.67
2389	NYSE	MGR	Tue, Oct 24, 2023	19.74	19.92	19.74	19.83
2388	NYSE	MGR	Mon, Oct 23, 2023	19.51	19.94	19.50	19.61
2387	NYSE	MGR	Fri, Oct 20, 2023	19.56	19.86	19.43	19.71
2386	NYSE	MGR	Thu, Oct 19, 2023	20.02	20.21	19.59	19.60
2385	NYSE	MGR	Wed, Oct 18, 2023	19.98	20.25	19.97	20.02
2384	NYSE	MGR	Tue, Oct 17, 2023	20.26	20.38	20.00	20.03
2383	NYSE	MGR	Mon, Oct 16, 2023	20.17	20.49	20.16	20.28
2382	NYSE	MGR	Fri, Oct 13, 2023	20.47	20.64	20.10	20.11
2381	NYSE	MGR	Thu, Oct 12, 2023	20.40	20.75	20.19	20.37
2380	NYSE	MGR	Wed, Oct 11, 2023	20.48	20.74	20.45	20.58
2379	NYSE	MGR	Tue, Oct 10, 2023	20.25	20.66	20.25	20.32
2378	NYSE	MGR	Mon, Oct 9, 2023	20.01	20.33	20.00	20.22
2377	NYSE	MGR	Fri, Oct 6, 2023	19.99	20.34	19.75	20.00
2376	NYSE	MGR	Thu, Oct 5, 2023	20.42	20.51	20.08	20.08
2375	NYSE	MGR	Wed, Oct 4, 2023	20.73	20.83	20.10	20.45
2374	NYSE	MGR	Tue, Oct 3, 2023	21.09	21.09	20.24	20.55
2373	NYSE	MGR	Mon, Oct 2, 2023	21.26	21.26	20.90	21.08
2372	NYSE	MGR	Fri, Sep 29, 2023	21.31	21.50	21.15	21.19
2371	NYSE	MGR	Thu, Sep 28, 2023	21.02	21.23	20.92	21.19
2370	NYSE	MGR	Wed, Sep 27, 2023	21.47	21.52	21.25	20.88
2369	NYSE	MGR	Tue, Sep 26, 2023	21.47	21.55	21.32	21.35
2368	NYSE	MGR	Mon, Sep 25, 2023	21.45	21.62	21.41	21.45
2367	NYSE	MGR	Fri, Sep 22, 2023	21.62	21.84	21.50	21.54
2366	NYSE	MGR	Thu, Sep 21, 2023	21.87	21.87	21.45	21.50
2365	NYSE	MGR	Wed, Sep 20, 2023	22.03	22.30	22.00	22.06
2364	NYSE	MGR	Tue, Sep 19, 2023	21.77	22.09	21.74	22.03
2363	NYSE	MGR	Mon, Sep 18, 2023	21.65	21.88	21.65	21.83
2362	NYSE	MGR	Fri, Sep 15, 2023	21.61	21.71	21.55	21.64
2361	NYSE	MGR	Thu, Sep 14, 2023	21.70	21.76	21.50	21.69
2360	NYSE	MGR	Wed, Sep 13, 2023	21.57	21.73	21.46	21.62
2359	NYSE	MGR	Tue, Sep 12, 2023	21.59	21.70	21.45	21.55
2358	NYSE	MGR	Mon, Sep 11, 2023	21.59	21.71	21.59	21.59
2357	NYSE	MGR	Fri, Sep 8, 2023	21.41	21.60	21.41	21.59
2356	NYSE	MGR	Thu, Sep 7, 2023	21.34	21.46	21.31	21.36
2355	NYSE	MGR	Wed, Sep 6, 2023	21.49	21.55	21.34	21.45
2354	NYSE	MGR	Tue, Sep 5, 2023	21.50	21.81	21.36	21.40
2353	NYSE	MGR	Fri, Sep 1, 2023	21.69	21.74	21.43	21.55
2352	NYSE	MGR	Thu, Aug 31, 2023	21.67	21.78	21.50	21.74
2351	NYSE	MGR	Wed, Aug 30, 2023	21.72	21.89	21.63	21.63
2350	NYSE	MGR	Tue, Aug 29, 2023	21.78	21.91	21.72	21.76
2349	NYSE	MGR	Mon, Aug 28, 2023	21.76	22.06	21.69	21.78
2348	NYSE	MGR	Fri, Aug 25, 2023	21.66	21.93	21.65	21.76
2347	NYSE	MGR	Thu, Aug 24, 2023	21.90	22.05	21.65	21.81
2346	NYSE	MGR	Wed, Aug 23, 2023	21.60	21.93	21.60	21.91
2345	NYSE	MGR	Tue, Aug 22, 2023	21.35	21.65	21.20	21.58
2344	NYSE	MGR	Mon, Aug 21, 2023	21.31	21.47	21.16	21.32
2343	NYSE	MGR	Fri, Aug 18, 2023	21.16	21.58	21.16	21.34
2342	NYSE	MGR	Thu, Aug 17, 2023	21.93	21.93	21.07	21.32
2341	NYSE	MGR	Wed, Aug 16, 2023	22.19	22.34	21.77	21.81
2340	NYSE	MGR	Tue, Aug 15, 2023	22.47	22.73	22.22	22.22
2339	NYSE	MGR	Mon, Aug 14, 2023	22.67	22.91	22.32	22.57
2338	NYSE	MGR	Fri, Aug 11, 2023	22.75	22.95	22.38	22.72
2337	NYSE	MGR	Thu, Aug 10, 2023	22.87	23.00	22.76	22.86
2336	NYSE	MGR	Wed, Aug 9, 2023	22.84	23.00	22.78	22.85
2335	NYSE	MGR	Tue, Aug 8, 2023	22.83	22.95	22.75	22.94
2334	NYSE	MGR	Mon, Aug 7, 2023	22.95	23.13	22.84	23.00
2333	NYSE	MGR	Fri, Aug 4, 2023	22.74	23.11	22.74	22.92
2332	NYSE	MGR	Thu, Aug 3, 2023	22.92	23.06	22.51	22.80
2331	NYSE	MGR	Wed, Aug 2, 2023	22.85	23.10	22.59	23.07
2330	NYSE	MGR	Tue, Aug 1, 2023	23.18	23.20	22.95	22.98
2329	NYSE	MGR	Mon, Jul 31, 2023	22.82	23.35	22.82	23.26
2328	NYSE	MGR	Fri, Jul 28, 2023	22.76	23.21	22.70	22.82
2327	NYSE	MGR	Thu, Jul 27, 2023	22.87	23.23	22.58	22.71
2326	NYSE	MGR	Wed, Jul 26, 2023	22.92	23.06	22.73	22.88
2325	NYSE	MGR	Tue, Jul 25, 2023	22.92	22.95	22.73	22.88
2324	NYSE	MGR	Mon, Jul 24, 2023	22.89	23.04	22.75	22.93
2323	NYSE	MGR	Fri, Jul 21, 2023	22.52	22.91	22.51	22.82
2322	NYSE	MGR	Thu, Jul 20, 2023	22.41	22.58	22.34	22.51
2321	NYSE	MGR	Wed, Jul 19, 2023	22.40	22.69	22.35	22.62
2320	NYSE	MGR	Tue, Jul 18, 2023	22.18	22.34	22.11	22.34
2319	NYSE	MGR	Mon, Jul 17, 2023	22.26	22.38	22.10	22.18
2318	NYSE	MGR	Fri, Jul 14, 2023	22.53	22.53	22.15	22.34
2317	NYSE	MGR	Thu, Jul 13, 2023	22.37	22.65	22.33	22.58
2316	NYSE	MGR	Wed, Jul 12, 2023	22.30	22.35	22.15	22.33
2315	NYSE	MGR	Tue, Jul 11, 2023	22.16	22.23	21.95	22.14
2314	NYSE	MGR	Mon, Jul 10, 2023	22.00	22.29	21.93	22.12
2313	NYSE	MGR	Fri, Jul 7, 2023	22.14	22.15	21.91	22.10
2312	NYSE	MGR	Thu, Jul 6, 2023	22.41	22.41	21.90	22.18
2311	NYSE	MGR	Wed, Jul 5, 2023	22.39	22.71	22.39	22.58
2310	NYSE	MGR	Mon, Jul 3, 2023	22.20	22.72	22.20	22.68
2309	NYSE	MGR	Fri, Jun 30, 2023	21.83	22.25	21.83	22.10
2308	NYSE	MGR	Thu, Jun 29, 2023	22.06	22.06	21.70	21.92
2307	NYSE	MGR	Wed, Jun 28, 2023	21.95	22.18	21.95	22.18
2306	NYSE	MGR	Tue, Jun 27, 2023	22.33	22.51	22.16	21.99
2305	NYSE	MGR	Mon, Jun 26, 2023	22.22	22.41	22.15	22.25
2304	NYSE	MGR	Fri, Jun 23, 2023	22.20	22.45	21.99	22.15
2303	NYSE	MGR	Thu, Jun 22, 2023	22.26	22.51	22.10	22.11
2302	NYSE	MGR	Wed, Jun 21, 2023	22.06	22.34	22.03	22.17
2301	NYSE	MGR	Tue, Jun 20, 2023	22.43	22.45	22.09	22.10
2300	NYSE	MGR	Fri, Jun 16, 2023	22.65	22.89	22.44	22.53
2299	NYSE	MGR	Thu, Jun 15, 2023	22.57	22.84	22.37	22.63
2298	NYSE	MGR	Wed, Jun 14, 2023	22.97	22.97	22.26	22.68
2297	NYSE	MGR	Tue, Jun 13, 2023	23.07	23.26	22.90	22.92
2296	NYSE	MGR	Mon, Jun 12, 2023	23.54	23.54	23.02	23.13
2295	NYSE	MGR	Fri, Jun 9, 2023	23.66	23.66	23.31	23.43
2294	NYSE	MGR	Thu, Jun 8, 2023	23.65	23.68	23.45	23.67
2293	NYSE	MGR	Wed, Jun 7, 2023	23.71	23.85	23.44	23.64
2292	NYSE	MGR	Tue, Jun 6, 2023	23.47	23.88	23.47	23.71
2291	NYSE	MGR	Mon, Jun 5, 2023	23.24	23.61	22.91	23.24
2290	NYSE	MGR	Fri, Jun 2, 2023	22.51	23.24	22.51	23.24
2289	NYSE	MGR	Thu, Jun 1, 2023	22.52	22.70	22.34	22.44
2288	NYSE	MGR	Wed, May 31, 2023	22.46	22.82	22.25	22.40
2287	NYSE	MGR	Tue, May 30, 2023	22.26	22.47	22.13	22.35
2286	NYSE	MGR	Fri, May 26, 2023	21.62	22.18	21.60	22.08
2285	NYSE	MGR	Thu, May 25, 2023	21.56	21.87	21.49	21.63
2284	NYSE	MGR	Wed, May 24, 2023	21.03	21.72	21.00	21.56
2283	NYSE	MGR	Tue, May 23, 2023	21.06	21.40	21.00	21.15
2282	NYSE	MGR	Mon, May 22, 2023	21.39	21.78	21.01	21.21
2281	NYSE	MGR	Fri, May 19, 2023	22.42	22.42	21.15	21.50
2280	NYSE	MGR	Thu, May 18, 2023	22.57	22.82	22.35	22.45
2279	NYSE	MGR	Wed, May 17, 2023	22.52	22.84	22.45	22.60
2278	NYSE	MGR	Tue, May 16, 2023	23.17	23.25	22.41	22.50
2277	NYSE	MGR	Mon, May 15, 2023	23.35	23.49	23.23	23.29
2276	NYSE	MGR	Fri, May 12, 2023	23.81	23.85	23.30	23.64
2275	NYSE	MGR	Thu, May 11, 2023	24.18	24.21	23.74	23.97
2274	NYSE	MGR	Wed, May 10, 2023	24.28	24.49	24.21	24.30
2273	NYSE	MGR	Tue, May 9, 2023	24.15	24.55	23.97	24.20
2272	NYSE	MGR	Mon, May 8, 2023	24.04	24.68	24.00	24.15
2271	NYSE	MGR	Fri, May 5, 2023	23.99	24.23	23.73	24.10
2270	NYSE	MGR	Thu, May 4, 2023	24.46	24.52	23.77	23.77
2269	NYSE	MGR	Wed, May 3, 2023	25.15	25.22	24.47	24.47
2268	NYSE	MGR	Tue, May 2, 2023	25.13	25.23	24.62	25.23
2267	NYSE	MGR	Mon, May 1, 2023	25.29	25.35	24.88	25.17
2266	NYSE	MGR	Fri, Apr 28, 2023	25.00	25.48	24.89	25.34
2265	NYSE	MGR	Thu, Apr 27, 2023	24.86	25.14	24.51	25.10
2264	NYSE	MGR	Wed, Apr 26, 2023	24.92	25.08	24.41	24.90
2263	NYSE	MGR	Tue, Apr 25, 2023	24.73	25.11	24.55	24.91
2262	NYSE	MGR	Mon, Apr 24, 2023	24.97	24.97	24.77	24.84
2261	NYSE	MGR	Fri, Apr 21, 2023	24.77	25.00	24.65	24.97
2260	NYSE	MGR	Thu, Apr 20, 2023	24.72	24.88	24.40	24.62
2259	NYSE	MGR	Wed, Apr 19, 2023	24.98	25.04	24.42	24.70
2258	NYSE	MGR	Tue, Apr 18, 2023	24.74	25.15	24.74	25.15
2257	NYSE	MGR	Mon, Apr 17, 2023	24.30	24.74	24.29	24.72
2256	NYSE	MGR	Fri, Apr 14, 2023	24.03	24.28	23.83	24.28
2255	NYSE	MGR	Thu, Apr 13, 2023	23.59	24.17	23.50	24.17
2254	NYSE	MGR	Wed, Apr 12, 2023	23.53	23.81	23.38	23.46
2253	NYSE	MGR	Tue, Apr 11, 2023	23.24	23.63	23.21	23.52
2252	NYSE	MGR	Mon, Apr 10, 2023	23.19	23.52	23.18	23.24
2251	NYSE	MGR	Thu, Apr 6, 2023	23.09	23.51	23.09	23.19
2250	NYSE	MGR	Wed, Apr 5, 2023	23.20	23.55	22.95	23.11
2249	NYSE	MGR	Tue, Apr 4, 2023	23.00	23.43	22.84	23.40
2248	NYSE	MGR	Mon, Apr 3, 2023	23.12	23.28	22.55	23.09
2247	NYSE	MGR	Fri, Mar 31, 2023	22.79	23.13	22.66	23.13
2246	NYSE	MGR	Thu, Mar 30, 2023	22.51	22.75	22.41	22.58
2245	NYSE	MGR	Wed, Mar 29, 2023	21.94	22.44	21.50	22.39
2244	NYSE	MGR	Tue, Mar 28, 2023	21.67	21.95	21.49	21.78
2243	NYSE	MGR	Mon, Mar 27, 2023	21.60	22.40	21.60	21.66
2242	NYSE	MGR	Fri, Mar 24, 2023	20.97	21.40	20.97	21.40
2241	NYSE	MGR	Thu, Mar 23, 2023	21.69	22.00	20.86	20.92
2240	NYSE	MGR	Wed, Mar 22, 2023	21.37	21.73	21.18	21.59
2239	NYSE	MGR	Tue, Mar 21, 2023	21.18	22.06	21.18	21.32
2238	NYSE	MGR	Mon, Mar 20, 2023	21.97	22.50	21.00	21.00
2237	NYSE	MGR	Fri, Mar 17, 2023	22.78	22.78	21.90	21.90
2236	NYSE	MGR	Thu, Mar 16, 2023	21.71	22.95	21.71	22.62
2235	NYSE	MGR	Wed, Mar 15, 2023	22.41	22.41	21.61	21.81
2234	NYSE	MGR	Tue, Mar 14, 2023	22.26	22.93	21.96	22.55
2233	NYSE	MGR	Mon, Mar 13, 2023	22.79	22.79	21.50	21.92
2232	NYSE	MGR	Fri, Mar 10, 2023	23.04	23.49	22.61	22.99
2231	NYSE	MGR	Thu, Mar 9, 2023	23.45	23.49	22.93	23.04
2230	NYSE	MGR	Wed, Mar 8, 2023	23.45	23.49	23.24	23.47
2229	NYSE	MGR	Tue, Mar 7, 2023	23.48	23.50	23.22	23.48
2228	NYSE	MGR	Mon, Mar 6, 2023	23.31	23.48	23.23	23.48
2227	NYSE	MGR	Fri, Mar 3, 2023	23.12	23.40	23.12	23.28
2226	NYSE	MGR	Thu, Mar 2, 2023	22.96	23.24	22.85	23.03
2225	NYSE	MGR	Wed, Mar 1, 2023	23.30	23.38	23.00	23.04
2224	NYSE	MGR	Tue, Feb 28, 2023	23.59	23.61	23.27	23.27
2223	NYSE	MGR	Mon, Feb 27, 2023	23.68	23.73	23.37	23.54
2222	NYSE	MGR	Fri, Feb 24, 2023	23.61	23.66	23.44	23.55
2221	NYSE	MGR	Thu, Feb 23, 2023	23.51	23.73	23.27	23.73
2220	NYSE	MGR	Wed, Feb 22, 2023	23.16	23.50	23.07	23.27
2219	NYSE	MGR	Tue, Feb 21, 2023	23.77	23.77	23.03	23.11
2218	NYSE	MGR	Fri, Feb 17, 2023	24.26	24.52	23.66	24.01
2217	NYSE	MGR	Thu, Feb 16, 2023	24.45	24.53	24.09	24.20
2216	NYSE	MGR	Wed, Feb 15, 2023	24.67	24.82	24.50	24.50
2215	NYSE	MGR	Tue, Feb 14, 2023	24.50	24.80	24.33	24.80
2214	NYSE	MGR	Mon, Feb 13, 2023	24.38	24.50	24.23	24.50
2213	NYSE	MGR	Fri, Feb 10, 2023	24.47	24.53	24.21	24.33
2212	NYSE	MGR	Thu, Feb 9, 2023	24.74	24.76	24.45	24.47
2211	NYSE	MGR	Wed, Feb 8, 2023	24.41	24.66	24.40	24.63
2210	NYSE	MGR	Tue, Feb 7, 2023	24.63	24.63	24.33	24.42
2209	NYSE	MGR	Mon, Feb 6, 2023	24.65	24.65	24.41	24.63
2208	NYSE	MGR	Fri, Feb 3, 2023	24.73	25.07	24.40	24.82
2207	NYSE	MGR	Thu, Feb 2, 2023	25.11	25.45	25.02	25.13
2206	NYSE	MGR	Wed, Feb 1, 2023	25.23	25.37	25.05	25.11
2205	NYSE	MGR	Tue, Jan 31, 2023	25.30	25.45	25.11	25.30
2204	NYSE	MGR	Mon, Jan 30, 2023	25.09	25.33	24.93	25.30
2203	NYSE	MGR	Fri, Jan 27, 2023	25.07	25.17	24.99	25.09
2202	NYSE	MGR	Thu, Jan 26, 2023	25.22	25.22	24.88	25.07
2201	NYSE	MGR	Wed, Jan 25, 2023	24.85	25.23	24.82	25.23
2200	NYSE	MGR	Tue, Jan 24, 2023	24.93	25.08	24.76	24.98
2199	NYSE	MGR	Mon, Jan 23, 2023	24.97	25.08	24.88	24.93
2198	NYSE	MGR	Fri, Jan 20, 2023	24.66	24.95	24.42	24.86
2197	NYSE	MGR	Thu, Jan 19, 2023	24.43	24.79	24.11	24.66
2196	NYSE	MGR	Wed, Jan 18, 2023	24.82	24.85	24.43	24.51
2195	NYSE	MGR	Tue, Jan 17, 2023	24.08	24.45	24.00	24.40
2194	NYSE	MGR	Fri, Jan 13, 2023	23.65	24.33	23.52	24.08
2193	NYSE	MGR	Thu, Jan 12, 2023	23.37	23.71	23.20	23.65
2192	NYSE	MGR	Wed, Jan 11, 2023	23.05	23.37	23.02	23.30
2191	NYSE	MGR	Tue, Jan 10, 2023	22.55	23.17	22.55	22.94
2190	NYSE	MGR	Mon, Jan 9, 2023	22.77	23.03	22.51	22.51
2189	NYSE	MGR	Fri, Jan 6, 2023	22.20	22.73	22.10	22.66
2188	NYSE	MGR	Thu, Jan 5, 2023	21.64	22.09	21.64	22.09
2187	NYSE	MGR	Wed, Jan 4, 2023	21.18	21.64	21.18	21.64
2186	NYSE	MGR	Tue, Jan 3, 2023	21.06	21.48	20.90	21.05
2185	NYSE	MGR	Fri, Dec 30, 2022	21.25	21.25	20.65	20.78
2184	NYSE	MGR	Thu, Dec 29, 2022	21.64	21.64	21.05	21.25
2183	NYSE	MGR	Wed, Dec 28, 2022	21.92	21.92	21.30	21.30
2182	NYSE	MGR	Tue, Dec 27, 2022	22.59	22.77	22.01	21.80
2181	NYSE	MGR	Fri, Dec 23, 2022	23.13	23.39	22.50	22.58
2180	NYSE	MGR	Thu, Dec 22, 2022	23.42	23.64	22.75	23.03
2179	NYSE	MGR	Wed, Dec 21, 2022	23.30	23.52	23.25	23.42
2178	NYSE	MGR	Tue, Dec 20, 2022	23.41	23.53	23.28	23.28
2177	NYSE	MGR	Mon, Dec 19, 2022	23.47	23.62	23.33	23.54
2176	NYSE	MGR	Fri, Dec 16, 2022	23.46	23.74	23.13	23.38
2175	NYSE	MGR	Thu, Dec 15, 2022	23.49	23.94	23.32	23.47
2174	NYSE	MGR	Wed, Dec 14, 2022	23.17	23.97	23.15	23.50
2173	NYSE	MGR	Tue, Dec 13, 2022	22.87	23.39	22.85	23.19
2172	NYSE	MGR	Mon, Dec 12, 2022	22.66	22.93	22.57	22.62
2171	NYSE	MGR	Fri, Dec 9, 2022	22.74	22.94	22.62	22.66
2170	NYSE	MGR	Thu, Dec 8, 2022	23.01	23.35	22.57	22.79
2169	NYSE	MGR	Wed, Dec 7, 2022	23.06	23.20	22.88	23.10
2168	NYSE	MGR	Tue, Dec 6, 2022	23.26	23.26	22.79	23.00
2167	NYSE	MGR	Mon, Dec 5, 2022	23.33	23.70	23.25	23.26
2166	NYSE	MGR	Fri, Dec 2, 2022	23.37	23.60	22.42	23.55
2165	NYSE	MGR	Thu, Dec 1, 2022	23.22	23.45	22.67	23.45
2164	NYSE	MGR	Wed, Nov 30, 2022	22.20	23.04	22.20	22.92
2163	NYSE	MGR	Tue, Nov 29, 2022	22.15	22.36	22.02	22.14
2162	NYSE	MGR	Mon, Nov 28, 2022	22.21	22.32	22.10	22.15
2161	NYSE	MGR	Fri, Nov 25, 2022	22.00	22.24	22.00	22.21
2160	NYSE	MGR	Wed, Nov 23, 2022	22.24	22.32	22.00	22.10
2159	NYSE	MGR	Tue, Nov 22, 2022	22.26	22.34	22.02	22.18
2158	NYSE	MGR	Mon, Nov 21, 2022	22.23	22.41	22.15	22.27
2157	NYSE	MGR	Fri, Nov 18, 2022	22.47	22.56	22.08	22.23
2156	NYSE	MGR	Thu, Nov 17, 2022	22.50	22.61	22.33	22.47
2155	NYSE	MGR	Wed, Nov 16, 2022	22.60	22.68	22.47	22.62
2154	NYSE	MGR	Tue, Nov 15, 2022	22.26	22.73	22.26	22.69
2153	NYSE	MGR	Mon, Nov 14, 2022	22.38	22.47	21.79	22.15
2152	NYSE	MGR	Fri, Nov 11, 2022	21.92	22.53	21.92	22.38
2151	NYSE	MGR	Thu, Nov 10, 2022	21.50	22.05	21.50	22.05
2150	NYSE	MGR	Wed, Nov 9, 2022	21.32	21.32	20.99	21.17
2149	NYSE	MGR	Tue, Nov 8, 2022	20.78	21.32	20.77	21.31
2148	NYSE	MGR	Mon, Nov 7, 2022	21.02	21.02	20.56	20.72
2147	NYSE	MGR	Fri, Nov 4, 2022	20.70	20.84	20.45	20.75
2146	NYSE	MGR	Thu, Nov 3, 2022	20.19	20.65	19.94	20.65
2145	NYSE	MGR	Wed, Nov 2, 2022	20.33	20.56	20.02	20.35
2144	NYSE	MGR	Tue, Nov 1, 2022	20.82	21.07	20.34	20.40
2143	NYSE	MGR	Mon, Oct 31, 2022	20.88	20.99	20.42	20.67
2142	NYSE	MGR	Fri, Oct 28, 2022	20.97	21.10	20.70	20.90
2141	NYSE	MGR	Thu, Oct 27, 2022	20.95	21.15	20.89	20.95
2140	NYSE	MGR	Wed, Oct 26, 2022	20.99	21.36	20.82	21.00
2139	NYSE	MGR	Tue, Oct 25, 2022	20.76	21.06	20.76	20.99
2138	NYSE	MGR	Mon, Oct 24, 2022	20.69	20.81	20.60	20.68
2137	NYSE	MGR	Fri, Oct 21, 2022	20.80	20.95	20.33	20.60
2136	NYSE	MGR	Thu, Oct 20, 2022	21.00	21.00	20.57	20.78
2135	NYSE	MGR	Wed, Oct 19, 2022	21.02	21.33	21.00	21.06
2134	NYSE	MGR	Tue, Oct 18, 2022	21.27	21.42	21.13	21.17
2133	NYSE	MGR	Mon, Oct 17, 2022	21.61	21.62	21.10	21.20
2132	NYSE	MGR	Fri, Oct 14, 2022	21.42	21.60	21.07	21.27
2131	NYSE	MGR	Thu, Oct 13, 2022	21.40	21.82	21.03	21.34
2130	NYSE	MGR	Wed, Oct 12, 2022	21.82	21.94	21.44	21.63
2129	NYSE	MGR	Tue, Oct 11, 2022	22.25	22.25	21.78	21.95
2128	NYSE	MGR	Mon, Oct 10, 2022	22.55	22.55	22.04	22.24
2127	NYSE	MGR	Fri, Oct 7, 2022	22.89	23.01	22.35	22.56
2126	NYSE	MGR	Thu, Oct 6, 2022	23.15	23.36	23.01	23.06
2125	NYSE	MGR	Wed, Oct 5, 2022	23.17	23.35	23.00	23.15
2124	NYSE	MGR	Tue, Oct 4, 2022	23.30	23.57	23.11	23.36
2123	NYSE	MGR	Mon, Oct 3, 2022	23.26	23.28	23.00	23.26
2122	NYSE	MGR	Fri, Sep 30, 2022	22.63	23.06	22.47	22.94
2121	NYSE	MGR	Thu, Sep 29, 2022	22.70	22.72	22.30	22.72
2120	NYSE	MGR	Wed, Sep 28, 2022	22.44	22.79	22.37	22.79
2119	NYSE	MGR	Tue, Sep 27, 2022	22.57	22.74	22.44	22.37
2118	NYSE	MGR	Mon, Sep 26, 2022	22.47	22.68	22.40	22.49
2117	NYSE	MGR	Fri, Sep 23, 2022	22.69	22.70	22.44	22.51
2116	NYSE	MGR	Thu, Sep 22, 2022	22.88	22.88	22.64	22.71
2115	NYSE	MGR	Wed, Sep 21, 2022	23.00	23.12	22.87	22.92
2114	NYSE	MGR	Tue, Sep 20, 2022	22.99	23.03	22.84	22.99
2113	NYSE	MGR	Mon, Sep 19, 2022	23.12	23.12	22.92	23.05
2112	NYSE	MGR	Fri, Sep 16, 2022	22.97	23.12	22.88	23.04
2111	NYSE	MGR	Thu, Sep 15, 2022	23.15	23.40	23.05	23.05
2110	NYSE	MGR	Wed, Sep 14, 2022	23.16	23.34	23.16	23.28
2109	NYSE	MGR	Tue, Sep 13, 2022	23.09	23.27	23.04	23.24
2108	NYSE	MGR	Mon, Sep 12, 2022	23.32	23.53	23.30	23.35
2107	NYSE	MGR	Fri, Sep 9, 2022	23.15	23.36	23.12	23.21
2106	NYSE	MGR	Thu, Sep 8, 2022	23.21	23.28	23.00	23.05
2105	NYSE	MGR	Wed, Sep 7, 2022	23.01	23.24	23.01	23.12
2104	NYSE	MGR	Tue, Sep 6, 2022	23.34	23.34	23.00	23.00
2103	NYSE	MGR	Fri, Sep 2, 2022	23.33	23.48	23.17	23.33
2102	NYSE	MGR	Thu, Sep 1, 2022	23.14	23.28	23.02	23.22
2101	NYSE	MGR	Wed, Aug 31, 2022	23.81	23.81	23.23	23.32
2100	NYSE	MGR	Tue, Aug 30, 2022	24.04	24.04	23.70	23.70
2099	NYSE	MGR	Mon, Aug 29, 2022	24.17	24.17	23.82	24.10
2098	NYSE	MGR	Fri, Aug 26, 2022	24.50	24.58	24.27	24.27
2097	NYSE	MGR	Thu, Aug 25, 2022	24.15	24.45	24.15	24.38
2096	NYSE	MGR	Wed, Aug 24, 2022	24.14	24.32	23.82	24.07
2095	NYSE	MGR	Tue, Aug 23, 2022	24.11	24.48	23.63	23.99
2094	NYSE	MGR	Mon, Aug 22, 2022	24.54	24.62	24.22	24.22
2093	NYSE	MGR	Fri, Aug 19, 2022	24.69	24.90	24.38	24.62
2092	NYSE	MGR	Thu, Aug 18, 2022	24.91	25.25	24.69	24.76
2091	NYSE	MGR	Wed, Aug 17, 2022	25.25	25.25	24.84	24.84
2090	NYSE	MGR	Tue, Aug 16, 2022	25.39	25.40	25.15	25.30
2089	NYSE	MGR	Mon, Aug 15, 2022	25.49	25.64	25.31	25.32
2088	NYSE	MGR	Fri, Aug 12, 2022	25.60	25.60	25.27	25.41
2087	NYSE	MGR	Thu, Aug 11, 2022	25.52	25.65	25.41	25.46
2086	NYSE	MGR	Wed, Aug 10, 2022	25.63	25.93	25.31	25.40
2085	NYSE	MGR	Tue, Aug 9, 2022	26.00	26.00	25.49	25.50
2084	NYSE	MGR	Mon, Aug 8, 2022	25.95	26.10	25.77	26.01
2083	NYSE	MGR	Fri, Aug 5, 2022	26.02	26.06	25.67	25.97
2082	NYSE	MGR	Thu, Aug 4, 2022	26.19	26.29	25.94	26.29
2081	NYSE	MGR	Wed, Aug 3, 2022	25.97	26.19	25.73	26.19
2080	NYSE	MGR	Tue, Aug 2, 2022	25.35	26.09	25.31	26.09
2079	NYSE	MGR	Mon, Aug 1, 2022	25.14	25.49	25.14	25.41
2078	NYSE	MGR	Fri, Jul 29, 2022	24.90	25.57	24.85	25.30
2077	NYSE	MGR	Thu, Jul 28, 2022	24.84	25.00	24.80	24.85
2076	NYSE	MGR	Wed, Jul 27, 2022	24.90	24.90	24.62	24.83
2075	NYSE	MGR	Tue, Jul 26, 2022	25.03	25.03	24.80	24.82
2074	NYSE	MGR	Mon, Jul 25, 2022	25.15	25.15	25.02	25.05
2073	NYSE	MGR	Fri, Jul 22, 2022	24.73	25.16	24.73	25.15
2072	NYSE	MGR	Thu, Jul 21, 2022	24.37	24.73	24.29	24.73
2071	NYSE	MGR	Wed, Jul 20, 2022	24.14	24.39	24.07	24.37
2070	NYSE	MGR	Tue, Jul 19, 2022	23.90	24.20	23.88	24.03
2069	NYSE	MGR	Mon, Jul 18, 2022	23.89	24.22	23.86	23.88
2068	NYSE	MGR	Fri, Jul 15, 2022	23.95	24.12	23.79	23.84
2067	NYSE	MGR	Thu, Jul 14, 2022	23.82	23.99	23.65	23.95
2066	NYSE	MGR	Wed, Jul 13, 2022	23.81	23.97	23.77	23.82
2065	NYSE	MGR	Tue, Jul 12, 2022	24.07	24.19	23.93	23.95
2064	NYSE	MGR	Mon, Jul 11, 2022	24.07	24.30	23.94	24.02
2063	NYSE	MGR	Fri, Jul 8, 2022	23.93	24.28	23.86	24.28
2062	NYSE	MGR	Thu, Jul 7, 2022	24.01	24.25	23.91	23.97
2061	NYSE	MGR	Wed, Jul 6, 2022	23.97	24.26	23.88	24.00
2060	NYSE	MGR	Tue, Jul 5, 2022	23.96	24.29	23.84	23.96
2059	NYSE	MGR	Fri, Jul 1, 2022	23.96	24.13	23.78	23.96
2058	NYSE	MGR	Thu, Jun 30, 2022	23.80	24.32	23.72	23.84
2057	NYSE	MGR	Wed, Jun 29, 2022	24.25	24.28	23.77	23.88
2056	NYSE	MGR	Tue, Jun 28, 2022	23.90	24.43	23.75	24.20
2055	NYSE	MGR	Mon, Jun 27, 2022	24.48	24.48	24.10	23.90
2054	NYSE	MGR	Fri, Jun 24, 2022	24.60	24.60	24.26	24.26
2053	NYSE	MGR	Thu, Jun 23, 2022	24.25	24.50	24.04	24.35
2052	NYSE	MGR	Wed, Jun 22, 2022	23.76	24.17	23.71	24.16
2051	NYSE	MGR	Tue, Jun 21, 2022	23.48	24.16	23.48	23.89
2050	NYSE	MGR	Fri, Jun 17, 2022	23.33	23.58	23.26	23.48
2049	NYSE	MGR	Thu, Jun 16, 2022	23.37	23.69	23.11	23.37
2048	NYSE	MGR	Wed, Jun 15, 2022	23.37	23.95	23.35	23.49
2047	NYSE	MGR	Tue, Jun 14, 2022	23.54	23.87	23.23	23.29
2046	NYSE	MGR	Mon, Jun 13, 2022	24.23	24.37	23.32	23.49
2045	NYSE	MGR	Fri, Jun 10, 2022	25.00	25.00	24.52	24.57
2044	NYSE	MGR	Thu, Jun 9, 2022	25.33	25.43	25.00	25.15
2043	NYSE	MGR	Wed, Jun 8, 2022	25.36	25.55	25.20	25.33
2042	NYSE	MGR	Tue, Jun 7, 2022	25.22	25.58	25.22	25.58
2041	NYSE	MGR	Mon, Jun 6, 2022	25.40	25.54	25.08	25.37
2040	NYSE	MGR	Fri, Jun 3, 2022	25.30	25.36	25.02	25.33
2039	NYSE	MGR	Thu, Jun 2, 2022	25.14	25.53	25.10	25.39
2038	NYSE	MGR	Wed, Jun 1, 2022	25.37	25.37	25.03	25.24
2037	NYSE	MGR	Tue, May 31, 2022	25.36	25.38	25.01	25.25
2036	NYSE	MGR	Fri, May 27, 2022	24.78	25.42	24.78	25.42
2035	NYSE	MGR	Thu, May 26, 2022	24.87	25.28	24.75	24.77
2034	NYSE	MGR	Wed, May 25, 2022	24.71	24.92	24.71	24.92
2033	NYSE	MGR	Tue, May 24, 2022	24.78	24.78	24.55	24.67
2032	NYSE	MGR	Mon, May 23, 2022	24.58	24.79	24.47	24.77
2031	NYSE	MGR	Fri, May 20, 2022	24.46	24.63	23.88	24.63
2030	NYSE	MGR	Thu, May 19, 2022	24.03	24.46	23.49	24.42
2029	NYSE	MGR	Wed, May 18, 2022	23.67	24.34	23.09	24.10
2028	NYSE	MGR	Tue, May 17, 2022	23.82	24.00	23.62	23.62
2027	NYSE	MGR	Mon, May 16, 2022	23.42	23.78	23.41	23.78
2026	NYSE	MGR	Fri, May 13, 2022	23.59	23.61	23.29	23.51
2025	NYSE	MGR	Thu, May 12, 2022	23.40	23.64	23.27	23.39
2024	NYSE	MGR	Wed, May 11, 2022	23.21	23.53	23.17	23.40
2023	NYSE	MGR	Tue, May 10, 2022	23.17	23.45	23.04	23.40
2022	NYSE	MGR	Mon, May 9, 2022	22.95	23.11	22.82	23.03
2021	NYSE	MGR	Fri, May 6, 2022	23.23	23.32	22.83	23.09
2020	NYSE	MGR	Thu, May 5, 2022	23.66	23.66	23.24	23.25
2019	NYSE	MGR	Wed, May 4, 2022	23.64	24.00	23.55	23.74
2018	NYSE	MGR	Tue, May 3, 2022	23.95	23.95	23.54	23.58
2017	NYSE	MGR	Mon, May 2, 2022	24.18	24.52	23.60	23.80
2016	NYSE	MGR	Fri, Apr 29, 2022	24.56	24.66	23.95	24.39
2015	NYSE	MGR	Thu, Apr 28, 2022	24.21	24.68	24.06	24.67
2014	NYSE	MGR	Wed, Apr 27, 2022	24.42	24.47	23.95	24.21
2013	NYSE	MGR	Tue, Apr 26, 2022	24.45	24.48	24.27	24.36
2012	NYSE	MGR	Mon, Apr 25, 2022	24.25	24.47	24.25	24.45
2011	NYSE	MGR	Fri, Apr 22, 2022	24.56	24.61	24.06	24.21
2010	NYSE	MGR	Thu, Apr 21, 2022	24.75	24.83	24.28	24.45
2009	NYSE	MGR	Wed, Apr 20, 2022	24.55	24.73	24.44	24.73
2008	NYSE	MGR	Tue, Apr 19, 2022	24.52	24.57	24.24	24.47
2007	NYSE	MGR	Mon, Apr 18, 2022	24.48	24.67	24.41	24.52
2006	NYSE	MGR	Thu, Apr 14, 2022	24.51	24.69	24.34	24.48
2005	NYSE	MGR	Wed, Apr 13, 2022	24.69	24.73	24.48	24.55
2004	NYSE	MGR	Tue, Apr 12, 2022	24.70	24.88	24.47	24.55
2003	NYSE	MGR	Mon, Apr 11, 2022	24.69	24.81	24.61	24.61
2002	NYSE	MGR	Fri, Apr 8, 2022	24.77	24.97	24.72	24.72
2001	NYSE	MGR	Thu, Apr 7, 2022	24.78	24.96	24.78	24.87
2000	NYSE	MGR	Wed, Apr 6, 2022	24.65	24.89	24.63	24.81
1999	NYSE	MGR	Tue, Apr 5, 2022	24.96	24.96	24.80	24.83
1998	NYSE	MGR	Mon, Apr 4, 2022	25.04	25.11	24.93	24.96
1997	NYSE	MGR	Fri, Apr 1, 2022	25.03	25.09	24.90	24.99
1996	NYSE	MGR	Thu, Mar 31, 2022	25.15	25.21	24.96	24.98
1995	NYSE	MGR	Wed, Mar 30, 2022	25.08	25.18	25.03	25.08
1994	NYSE	MGR	Tue, Mar 29, 2022	24.93	25.15	24.93	25.08
1993	NYSE	MGR	Mon, Mar 28, 2022	24.80	24.92	24.75	24.83
1992	NYSE	MGR	Fri, Mar 25, 2022	25.31	25.31	24.94	24.69
1991	NYSE	MGR	Thu, Mar 24, 2022	25.33	25.37	25.18	25.30
1990	NYSE	MGR	Wed, Mar 23, 2022	25.28	25.33	25.22	25.22
1989	NYSE	MGR	Tue, Mar 22, 2022	25.23	25.29	25.15	25.21
1988	NYSE	MGR	Mon, Mar 21, 2022	25.41	25.49	25.13	25.19
1987	NYSE	MGR	Fri, Mar 18, 2022	25.24	25.48	25.24	25.42
1986	NYSE	MGR	Thu, Mar 17, 2022	25.15	25.41	25.03	25.21
1985	NYSE	MGR	Wed, Mar 16, 2022	25.08	25.31	25.05	25.06
1984	NYSE	MGR	Tue, Mar 15, 2022	24.98	25.06	24.95	25.00
1983	NYSE	MGR	Mon, Mar 14, 2022	25.41	25.58	24.87	24.87
1982	NYSE	MGR	Fri, Mar 11, 2022	25.53	25.88	25.34	25.48
1981	NYSE	MGR	Thu, Mar 10, 2022	25.39	25.80	25.29	25.59
1980	NYSE	MGR	Wed, Mar 9, 2022	25.73	25.85	25.51	25.59
1979	NYSE	MGR	Tue, Mar 8, 2022	25.48	25.74	25.48	25.58
1978	NYSE	MGR	Mon, Mar 7, 2022	25.83	25.88	25.51	25.69
1977	NYSE	MGR	Fri, Mar 4, 2022	25.95	26.12	25.64	25.87
1976	NYSE	MGR	Thu, Mar 3, 2022	26.32	26.32	25.99	26.07
1975	NYSE	MGR	Wed, Mar 2, 2022	26.29	26.29	26.06	26.21
1974	NYSE	MGR	Tue, Mar 1, 2022	26.35	26.56	26.14	26.20
1973	NYSE	MGR	Mon, Feb 28, 2022	26.22	26.43	26.04	26.43
1972	NYSE	MGR	Fri, Feb 25, 2022	26.12	26.26	25.94	26.13
1971	NYSE	MGR	Thu, Feb 24, 2022	25.98	26.21	25.62	26.08
1970	NYSE	MGR	Wed, Feb 23, 2022	26.08	26.38	25.90	26.18
1969	NYSE	MGR	Tue, Feb 22, 2022	26.08	26.32	25.88	26.04
1968	NYSE	MGR	Fri, Feb 18, 2022	26.33	26.44	26.13	26.24
1967	NYSE	MGR	Thu, Feb 17, 2022	26.17	26.62	26.17	26.34
1966	NYSE	MGR	Wed, Feb 16, 2022	25.97	26.43	25.94	26.30
1965	NYSE	MGR	Tue, Feb 15, 2022	25.71	26.23	25.67	26.13
1964	NYSE	MGR	Mon, Feb 14, 2022	25.72	25.72	25.45	25.68
1963	NYSE	MGR	Fri, Feb 11, 2022	25.79	25.86	25.53	25.74
1962	NYSE	MGR	Thu, Feb 10, 2022	25.72	25.87	25.56	25.76
1961	NYSE	MGR	Wed, Feb 9, 2022	26.05	26.10	25.85	25.96
1960	NYSE	MGR	Tue, Feb 8, 2022	26.20	26.25	25.90	26.05
1959	NYSE	MGR	Mon, Feb 7, 2022	26.24	26.35	26.20	26.23
1958	NYSE	MGR	Fri, Feb 4, 2022	26.28	26.56	26.20	26.26
1957	NYSE	MGR	Thu, Feb 3, 2022	26.40	26.52	26.16	26.49
1956	NYSE	MGR	Wed, Feb 2, 2022	26.72	26.75	26.54	26.62
1955	NYSE	MGR	Tue, Feb 1, 2022	26.52	26.73	26.48	26.73
1954	NYSE	MGR	Mon, Jan 31, 2022	26.35	26.67	26.18	26.60
1953	NYSE	MGR	Fri, Jan 28, 2022	26.09	26.40	25.71	26.31
1952	NYSE	MGR	Thu, Jan 27, 2022	26.31	26.31	25.95	26.02
1951	NYSE	MGR	Wed, Jan 26, 2022	26.47	26.59	26.13	26.24
1950	NYSE	MGR	Tue, Jan 25, 2022	26.37	26.54	26.33	26.46
1949	NYSE	MGR	Mon, Jan 24, 2022	26.58	26.63	26.25	26.63
1948	NYSE	MGR	Fri, Jan 21, 2022	26.59	26.66	26.49	26.61
1947	NYSE	MGR	Thu, Jan 20, 2022	26.54	26.74	26.51	26.55
1946	NYSE	MGR	Wed, Jan 19, 2022	26.53	26.61	26.48	26.55
1945	NYSE	MGR	Tue, Jan 18, 2022	26.58	26.75	26.42	26.52
1944	NYSE	MGR	Fri, Jan 14, 2022	26.74	26.80	26.62	26.74
1943	NYSE	MGR	Thu, Jan 13, 2022	26.75	26.87	26.63	26.81
1942	NYSE	MGR	Wed, Jan 12, 2022	26.75	26.82	26.62	26.76
1941	NYSE	MGR	Tue, Jan 11, 2022	26.60	26.82	26.60	26.75
1940	NYSE	MGR	Mon, Jan 10, 2022	26.45	26.61	26.42	26.60
1939	NYSE	MGR	Fri, Jan 7, 2022	26.63	26.79	26.52	26.60
1938	NYSE	MGR	Thu, Jan 6, 2022	26.59	26.80	26.31	26.74
1937	NYSE	MGR	Wed, Jan 5, 2022	26.70	26.76	26.21	26.43
1936	NYSE	MGR	Tue, Jan 4, 2022	26.90	26.90	26.60	26.70
1935	NYSE	MGR	Mon, Jan 3, 2022	26.99	26.99	26.80	26.88
1934	NYSE	MGR	Fri, Dec 31, 2021	26.83	26.99	26.81	26.99
1933	NYSE	MGR	Thu, Dec 30, 2021	26.89	26.97	26.75	26.80
1932	NYSE	MGR	Wed, Dec 29, 2021	26.78	26.88	26.73	26.86
1931	NYSE	MGR	Tue, Dec 28, 2021	26.84	26.85	26.76	26.85
1930	NYSE	MGR	Mon, Dec 27, 2021	27.18	27.25	27.15	26.80
1929	NYSE	MGR	Thu, Dec 23, 2021	27.25	27.25	27.12	27.17
1928	NYSE	MGR	Wed, Dec 22, 2021	27.05	27.24	27.05	27.24
1927	NYSE	MGR	Tue, Dec 21, 2021	27.00	27.11	26.82	27.05
1926	NYSE	MGR	Mon, Dec 20, 2021	26.93	27.06	26.84	26.90
1925	NYSE	MGR	Fri, Dec 17, 2021	26.96	27.11	26.75	26.99
1924	NYSE	MGR	Thu, Dec 16, 2021	26.78	27.09	26.74	26.98
1923	NYSE	MGR	Wed, Dec 15, 2021	26.76	26.92	26.68	26.91
1922	NYSE	MGR	Tue, Dec 14, 2021	26.75	26.85	26.63	26.70
1921	NYSE	MGR	Mon, Dec 13, 2021	26.74	26.83	26.66	26.82
1920	NYSE	MGR	Fri, Dec 10, 2021	26.80	26.82	26.68	26.68
1919	NYSE	MGR	Thu, Dec 9, 2021	26.69	26.82	26.69	26.77
1918	NYSE	MGR	Wed, Dec 8, 2021	26.92	26.92	26.60	26.72
1917	NYSE	MGR	Tue, Dec 7, 2021	26.88	27.01	26.80	26.86
1916	NYSE	MGR	Mon, Dec 6, 2021	26.72	26.84	26.68	26.84
1915	NYSE	MGR	Fri, Dec 3, 2021	26.69	26.76	26.57	26.72
1914	NYSE	MGR	Thu, Dec 2, 2021	26.39	26.80	26.39	26.78
1913	NYSE	MGR	Wed, Dec 1, 2021	26.43	26.60	26.36	26.48
1912	NYSE	MGR	Tue, Nov 30, 2021	26.43	26.43	26.14	26.33
1911	NYSE	MGR	Mon, Nov 29, 2021	26.40	26.52	26.32	26.41
1910	NYSE	MGR	Fri, Nov 26, 2021	26.31	26.52	26.25	26.31
1909	NYSE	MGR	Wed, Nov 24, 2021	26.55	26.61	26.46	26.55
1908	NYSE	MGR	Tue, Nov 23, 2021	26.65	26.65	26.44	26.49
1907	NYSE	MGR	Mon, Nov 22, 2021	26.74	26.86	26.64	26.70
1906	NYSE	MGR	Fri, Nov 19, 2021	26.87	26.88	26.71	26.74
1905	NYSE	MGR	Thu, Nov 18, 2021	26.83	26.85	26.64	26.82
1904	NYSE	MGR	Wed, Nov 17, 2021	26.82	26.95	26.72	26.77
1903	NYSE	MGR	Tue, Nov 16, 2021	26.93	27.13	26.77	26.88
1902	NYSE	MGR	Mon, Nov 15, 2021	27.12	27.12	26.81	26.93
1901	NYSE	MGR	Fri, Nov 12, 2021	27.03	27.10	27.00	27.05
1900	NYSE	MGR	Thu, Nov 11, 2021	27.22	27.36	26.98	27.03
1899	NYSE	MGR	Wed, Nov 10, 2021	27.62	27.62	27.12	27.16
1898	NYSE	MGR	Tue, Nov 9, 2021	27.64	27.86	27.50	27.54
1897	NYSE	MGR	Mon, Nov 8, 2021	27.74	27.80	27.62	27.70
1896	NYSE	MGR	Fri, Nov 5, 2021	27.65	27.88	27.62	27.63
1895	NYSE	MGR	Thu, Nov 4, 2021	27.64	27.81	27.63	27.67
1894	NYSE	MGR	Wed, Nov 3, 2021	27.61	27.66	27.53	27.64
1893	NYSE	MGR	Tue, Nov 2, 2021	27.58	27.76	27.55	27.61
1892	NYSE	MGR	Mon, Nov 1, 2021	27.56	27.78	27.54	27.68
1891	NYSE	MGR	Fri, Oct 29, 2021	27.66	27.74	27.44	27.56
1890	NYSE	MGR	Thu, Oct 28, 2021	27.49	27.67	27.48	27.63
1889	NYSE	MGR	Wed, Oct 27, 2021	27.44	27.58	27.37	27.50
1888	NYSE	MGR	Tue, Oct 26, 2021	27.47	27.56	27.28	27.41
1887	NYSE	MGR	Mon, Oct 25, 2021	27.35	27.49	27.29	27.45
1886	NYSE	MGR	Fri, Oct 22, 2021	27.40	27.41	27.24	27.33
1885	NYSE	MGR	Thu, Oct 21, 2021	27.36	27.40	27.28	27.37
1884	NYSE	MGR	Wed, Oct 20, 2021	27.15	27.35	27.15	27.34
1883	NYSE	MGR	Tue, Oct 19, 2021	27.15	27.22	27.08	27.14
1882	NYSE	MGR	Mon, Oct 18, 2021	27.18	27.18	27.07	27.17
1881	NYSE	MGR	Fri, Oct 15, 2021	27.15	27.24	27.11	27.18
1880	NYSE	MGR	Thu, Oct 14, 2021	27.21	27.32	27.11	27.19
1879	NYSE	MGR	Wed, Oct 13, 2021	26.82	27.19	26.82	27.19
1878	NYSE	MGR	Tue, Oct 12, 2021	26.81	26.90	26.75	26.81
1877	NYSE	MGR	Mon, Oct 11, 2021	26.68	26.78	26.68	26.72
1876	NYSE	MGR	Fri, Oct 8, 2021	26.67	26.73	26.56	26.62
1875	NYSE	MGR	Thu, Oct 7, 2021	26.74	26.84	26.61	26.65
1874	NYSE	MGR	Wed, Oct 6, 2021	26.59	26.85	26.44	26.73
1873	NYSE	MGR	Tue, Oct 5, 2021	26.71	26.80	26.56	26.60
1872	NYSE	MGR	Mon, Oct 4, 2021	26.90	26.90	26.63	26.70
1871	NYSE	MGR	Fri, Oct 1, 2021	26.89	27.06	26.88	26.95
1870	NYSE	MGR	Thu, Sep 30, 2021	27.14	27.18	26.82	26.82
1869	NYSE	MGR	Wed, Sep 29, 2021	26.88	27.04	26.84	27.03
1868	NYSE	MGR	Tue, Sep 28, 2021	27.10	27.10	26.68	26.78
1867	NYSE	MGR	Mon, Sep 27, 2021	27.78	27.78	27.30	27.08
1866	NYSE	MGR	Fri, Sep 24, 2021	27.89	27.89	27.61	27.75
1865	NYSE	MGR	Thu, Sep 23, 2021	27.96	27.96	27.75	27.89
1864	NYSE	MGR	Wed, Sep 22, 2021	27.69	27.96	27.69	27.96
1863	NYSE	MGR	Tue, Sep 21, 2021	27.85	27.85	27.59	27.65
1862	NYSE	MGR	Mon, Sep 20, 2021	27.81	27.86	27.58	27.72
1861	NYSE	MGR	Fri, Sep 17, 2021	27.94	27.95	27.82	27.86
1860	NYSE	MGR	Thu, Sep 16, 2021	27.87	27.90	27.75	27.90
1859	NYSE	MGR	Wed, Sep 15, 2021	27.77	27.82	27.71	27.82
1858	NYSE	MGR	Tue, Sep 14, 2021	27.80	27.88	27.62	27.73
1857	NYSE	MGR	Mon, Sep 13, 2021	27.81	27.81	27.70	27.75
1856	NYSE	MGR	Fri, Sep 10, 2021	27.78	27.82	27.70	27.80
1855	NYSE	MGR	Thu, Sep 9, 2021	27.73	27.82	27.64	27.82
1854	NYSE	MGR	Wed, Sep 8, 2021	27.65	27.77	27.45	27.73
1853	NYSE	MGR	Tue, Sep 7, 2021	27.55	27.68	27.47	27.66
1852	NYSE	MGR	Fri, Sep 3, 2021	27.55	27.59	27.49	27.58
1851	NYSE	MGR	Thu, Sep 2, 2021	27.45	27.61	27.44	27.59
1850	NYSE	MGR	Wed, Sep 1, 2021	27.47	27.48	27.32	27.41
1849	NYSE	MGR	Tue, Aug 31, 2021	27.50	27.50	27.32	27.36
1848	NYSE	MGR	Mon, Aug 30, 2021	27.50	27.59	27.40	27.46
1847	NYSE	MGR	Fri, Aug 27, 2021	27.48	27.49	27.35	27.49
1846	NYSE	MGR	Thu, Aug 26, 2021	27.56	27.56	27.37	27.42
1845	NYSE	MGR	Wed, Aug 25, 2021	27.50	27.62	27.49	27.53
1844	NYSE	MGR	Tue, Aug 24, 2021	27.58	27.66	27.51	27.54
1843	NYSE	MGR	Mon, Aug 23, 2021	27.65	27.70	27.56	27.62
1842	NYSE	MGR	Fri, Aug 20, 2021	27.43	27.66	27.43	27.65
1841	NYSE	MGR	Thu, Aug 19, 2021	27.52	27.58	27.34	27.43
1840	NYSE	MGR	Wed, Aug 18, 2021	27.50	27.55	27.44	27.52
1839	NYSE	MGR	Tue, Aug 17, 2021	27.74	27.84	27.45	27.60
1838	NYSE	MGR	Mon, Aug 16, 2021	27.81	27.86	27.65	27.74
1837	NYSE	MGR	Fri, Aug 13, 2021	27.79	27.89	27.70	27.85
1836	NYSE	MGR	Thu, Aug 12, 2021	27.55	27.77	27.55	27.77
1835	NYSE	MGR	Wed, Aug 11, 2021	27.68	27.71	27.53	27.62
1834	NYSE	MGR	Tue, Aug 10, 2021	27.78	27.78	27.35	27.60
1833	NYSE	MGR	Mon, Aug 9, 2021	28.04	28.04	27.85	27.85
1832	NYSE	MGR	Fri, Aug 6, 2021	27.95	28.06	27.87	28.00
1831	NYSE	MGR	Thu, Aug 5, 2021	28.00	28.05	27.95	28.00
1830	NYSE	MGR	Wed, Aug 4, 2021	27.98	28.00	27.96	28.00
1829	NYSE	MGR	Tue, Aug 3, 2021	28.05	28.05	27.94	27.97
1828	NYSE	MGR	Mon, Aug 2, 2021	28.02	28.10	28.01	28.03
1827	NYSE	MGR	Fri, Jul 30, 2021	28.00	28.10	27.96	28.02
1826	NYSE	MGR	Thu, Jul 29, 2021	27.99	28.28	27.95	28.00
1825	NYSE	MGR	Wed, Jul 28, 2021	28.00	28.10	27.97	27.99
1824	NYSE	MGR	Tue, Jul 27, 2021	28.14	28.14	27.87	28.10
1823	NYSE	MGR	Mon, Jul 26, 2021	28.23	28.23	28.06	28.08
1822	NYSE	MGR	Fri, Jul 23, 2021	28.22	28.29	28.00	28.10
1821	NYSE	MGR	Thu, Jul 22, 2021	28.30	28.32	28.07	28.11
1820	NYSE	MGR	Wed, Jul 21, 2021	28.34	28.35	28.21	28.33
1819	NYSE	MGR	Tue, Jul 20, 2021	28.21	28.34	28.20	28.34
1818	NYSE	MGR	Mon, Jul 19, 2021	28.29	28.40	28.07	28.21
1817	NYSE	MGR	Fri, Jul 16, 2021	28.45	28.51	28.30	28.37
1816	NYSE	MGR	Thu, Jul 15, 2021	28.41	28.52	28.28	28.38
1815	NYSE	MGR	Wed, Jul 14, 2021	28.41	28.44	28.34	28.44
1814	NYSE	MGR	Tue, Jul 13, 2021	28.42	28.49	28.27	28.31
1813	NYSE	MGR	Mon, Jul 12, 2021	28.34	28.50	28.26	28.49
1812	NYSE	MGR	Fri, Jul 9, 2021	28.34	28.45	28.26	28.35
1811	NYSE	MGR	Thu, Jul 8, 2021	28.26	28.38	28.26	28.30
1810	NYSE	MGR	Wed, Jul 7, 2021	28.26	28.38	28.10	28.38
1809	NYSE	MGR	Tue, Jul 6, 2021	28.06	28.25	27.92	28.25
1808	NYSE	MGR	Fri, Jul 2, 2021	28.04	28.07	27.83	28.05
1807	NYSE	MGR	Thu, Jul 1, 2021	27.84	28.12	27.82	28.00
1806	NYSE	MGR	Wed, Jun 30, 2021	27.88	27.89	27.80	27.85
1805	NYSE	MGR	Tue, Jun 29, 2021	27.88	27.88	27.80	27.85
1804	NYSE	MGR	Mon, Jun 28, 2021	27.89	27.89	27.77	27.89
1803	NYSE	MGR	Fri, Jun 25, 2021	28.27	28.27	28.20	27.89
1802	NYSE	MGR	Thu, Jun 24, 2021	28.28	28.28	28.16	28.21
1801	NYSE	MGR	Wed, Jun 23, 2021	28.16	28.27	28.15	28.24
1800	NYSE	MGR	Tue, Jun 22, 2021	28.18	28.22	28.08	28.16
1799	NYSE	MGR	Mon, Jun 21, 2021	28.10	28.18	28.02	28.18
1798	NYSE	MGR	Fri, Jun 18, 2021	28.20	28.22	27.98	28.01
1797	NYSE	MGR	Thu, Jun 17, 2021	28.19	28.24	28.01	28.24
1796	NYSE	MGR	Wed, Jun 16, 2021	28.14	28.19	27.98	28.19
1795	NYSE	MGR	Tue, Jun 15, 2021	28.09	28.13	28.02	28.12
1794	NYSE	MGR	Mon, Jun 14, 2021	27.85	28.09	27.85	28.09
1793	NYSE	MGR	Fri, Jun 11, 2021	27.81	27.84	27.71	27.83
1792	NYSE	MGR	Thu, Jun 10, 2021	27.66	27.83	27.65	27.77
1791	NYSE	MGR	Wed, Jun 9, 2021	27.58	27.74	27.58	27.60
1790	NYSE	MGR	Tue, Jun 8, 2021	27.79	27.79	27.56	27.56
1789	NYSE	MGR	Mon, Jun 7, 2021	27.84	27.89	27.62	27.71
1788	NYSE	MGR	Fri, Jun 4, 2021	27.85	27.90	27.73	27.80
1787	NYSE	MGR	Thu, Jun 3, 2021	27.84	27.84	27.68	27.75
1786	NYSE	MGR	Wed, Jun 2, 2021	27.70	27.82	27.66	27.77
1785	NYSE	MGR	Tue, Jun 1, 2021	27.69	27.76	27.61	27.62
1784	NYSE	MGR	Fri, May 28, 2021	27.62	27.72	27.51	27.61
1783	NYSE	MGR	Thu, May 27, 2021	27.67	27.69	27.54	27.57
1782	NYSE	MGR	Wed, May 26, 2021	27.73	27.74	27.52	27.61
1781	NYSE	MGR	Tue, May 25, 2021	27.77	27.79	27.62	27.67
1780	NYSE	MGR	Mon, May 24, 2021	27.74	27.76	27.63	27.69
1779	NYSE	MGR	Fri, May 21, 2021	27.62	27.79	27.60	27.61
1778	NYSE	MGR	Thu, May 20, 2021	27.70	27.75	27.46	27.72
1777	NYSE	MGR	Wed, May 19, 2021	27.63	27.72	27.42	27.64
1776	NYSE	MGR	Tue, May 18, 2021	27.24	27.79	27.22	27.77
1775	NYSE	MGR	Mon, May 17, 2021	27.30	27.44	27.16	27.25
1774	NYSE	MGR	Fri, May 14, 2021	27.26	27.44	27.17	27.27
1773	NYSE	MGR	Thu, May 13, 2021	27.14	27.38	27.08	27.20
1772	NYSE	MGR	Wed, May 12, 2021	27.43	27.43	27.13	27.13
1771	NYSE	MGR	Tue, May 11, 2021	27.71	27.71	27.46	27.51
1770	NYSE	MGR	Mon, May 10, 2021	27.77	27.90	27.66	27.82
1769	NYSE	MGR	Fri, May 7, 2021	27.64	27.77	27.64	27.77
1768	NYSE	MGR	Thu, May 6, 2021	27.71	27.81	27.61	27.64
1767	NYSE	MGR	Wed, May 5, 2021	27.81	27.87	27.70	27.74
1766	NYSE	MGR	Tue, May 4, 2021	27.69	27.92	27.68	27.91
1765	NYSE	MGR	Mon, May 3, 2021	27.66	27.90	27.63	27.84
1764	NYSE	MGR	Fri, Apr 30, 2021	27.58	27.88	27.58	27.58
1763	NYSE	MGR	Thu, Apr 29, 2021	27.74	27.92	27.66	27.68
1762	NYSE	MGR	Wed, Apr 28, 2021	27.88	27.98	27.74	27.81
1761	NYSE	MGR	Tue, Apr 27, 2021	27.89	27.89	27.83	27.85
1760	NYSE	MGR	Mon, Apr 26, 2021	27.88	27.94	27.84	27.94
1759	NYSE	MGR	Fri, Apr 23, 2021	27.80	27.95	27.76	27.82
1758	NYSE	MGR	Thu, Apr 22, 2021	27.76	27.97	27.76	27.84
1757	NYSE	MGR	Wed, Apr 21, 2021	27.89	27.95	27.75	27.75
1756	NYSE	MGR	Tue, Apr 20, 2021	27.88	27.91	27.68	27.79
1755	NYSE	MGR	Mon, Apr 19, 2021	28.04	28.06	27.81	27.95
1754	NYSE	MGR	Fri, Apr 16, 2021	28.06	28.07	27.92	27.98
1753	NYSE	MGR	Thu, Apr 15, 2021	28.10	28.11	27.96	28.11
1752	NYSE	MGR	Wed, Apr 14, 2021	28.01	28.15	28.01	28.13
1751	NYSE	MGR	Tue, Apr 13, 2021	28.06	28.07	28.01	28.05
1750	NYSE	MGR	Mon, Apr 12, 2021	27.98	28.10	27.96	28.01
1749	NYSE	MGR	Fri, Apr 9, 2021	27.97	28.12	27.88	28.12
1748	NYSE	MGR	Thu, Apr 8, 2021	27.91	28.00	27.83	27.97
1747	NYSE	MGR	Wed, Apr 7, 2021	28.01	28.02	27.75	27.85
1746	NYSE	MGR	Tue, Apr 6, 2021	27.84	28.04	27.65	28.03
1745	NYSE	MGR	Mon, Apr 5, 2021	27.67	27.85	27.60	27.75
1744	NYSE	MGR	Thu, Apr 1, 2021	27.34	27.75	27.34	27.74
1743	NYSE	MGR	Wed, Mar 31, 2021	27.36	27.50	27.30	27.39
1742	NYSE	MGR	Tue, Mar 30, 2021	27.31	27.35	27.14	27.27
1741	NYSE	MGR	Mon, Mar 29, 2021	27.39	27.39	27.23	27.24
1740	NYSE	MGR	Fri, Mar 26, 2021	27.46	27.48	27.25	27.36
1739	NYSE	MGR	Thu, Mar 25, 2021	27.73	27.76	27.59	27.36
1738	NYSE	MGR	Wed, Mar 24, 2021	27.63	27.82	27.60	27.69
1737	NYSE	MGR	Tue, Mar 23, 2021	27.59	27.60	27.41	27.60
1736	NYSE	MGR	Mon, Mar 22, 2021	27.43	27.58	27.37	27.58
1735	NYSE	MGR	Fri, Mar 19, 2021	27.26	27.43	27.17	27.35
1734	NYSE	MGR	Thu, Mar 18, 2021	27.50	27.50	27.16	27.16
1733	NYSE	MGR	Wed, Mar 17, 2021	27.68	27.68	27.53	27.60
1732	NYSE	MGR	Tue, Mar 16, 2021	27.55	27.75	27.47	27.69
1731	NYSE	MGR	Mon, Mar 15, 2021	27.42	27.53	27.32	27.52
1730	NYSE	MGR	Fri, Mar 12, 2021	27.45	27.45	27.17	27.42
1729	NYSE	MGR	Thu, Mar 11, 2021	27.40	27.49	27.36	27.49
1728	NYSE	MGR	Wed, Mar 10, 2021	27.20	27.40	27.20	27.40
1727	NYSE	MGR	Tue, Mar 9, 2021	27.14	27.22	26.94	27.20
1726	NYSE	MGR	Mon, Mar 8, 2021	27.05	27.10	26.96	27.10
1725	NYSE	MGR	Fri, Mar 5, 2021	26.93	27.08	26.81	27.08
1724	NYSE	MGR	Thu, Mar 4, 2021	27.05	27.08	26.83	26.93
1723	NYSE	MGR	Wed, Mar 3, 2021	26.82	27.00	26.82	27.00
1722	NYSE	MGR	Tue, Mar 2, 2021	27.03	27.03	26.76	26.88
1721	NYSE	MGR	Mon, Mar 1, 2021	26.78	27.05	26.67	27.03
1720	NYSE	MGR	Fri, Feb 26, 2021	26.68	26.74	26.44	26.67
1719	NYSE	MGR	Thu, Feb 25, 2021	26.65	26.65	26.27	26.55
1718	NYSE	MGR	Wed, Feb 24, 2021	26.69	26.69	26.47	26.64
1717	NYSE	MGR	Tue, Feb 23, 2021	26.67	26.68	26.56	26.68
1716	NYSE	MGR	Mon, Feb 22, 2021	26.77	26.77	26.53	26.58
1715	NYSE	MGR	Fri, Feb 19, 2021	26.79	26.79	26.52	26.77
1714	NYSE	MGR	Thu, Feb 18, 2021	26.83	26.83	26.54	26.79
1713	NYSE	MGR	Wed, Feb 17, 2021	26.82	26.90	26.66	26.79
1712	NYSE	MGR	Tue, Feb 16, 2021	26.86	26.86	26.61	26.72
1711	NYSE	MGR	Fri, Feb 12, 2021	26.90	26.90	26.69	26.81
1710	NYSE	MGR	Thu, Feb 11, 2021	27.16	27.16	26.90	26.90
1709	NYSE	MGR	Wed, Feb 10, 2021	27.15	27.17	27.00	27.13
1708	NYSE	MGR	Tue, Feb 9, 2021	27.15	27.18	27.06	27.17
1707	NYSE	MGR	Mon, Feb 8, 2021	27.23	27.23	27.07	27.09
1706	NYSE	MGR	Fri, Feb 5, 2021	27.11	27.17	27.04	27.13
1705	NYSE	MGR	Thu, Feb 4, 2021	27.05	27.16	26.94	27.11
1704	NYSE	MGR	Wed, Feb 3, 2021	27.25	27.25	26.98	27.00
1703	NYSE	MGR	Tue, Feb 2, 2021	27.25	27.29	27.16	27.18
1702	NYSE	MGR	Mon, Feb 1, 2021	27.28	27.41	27.08	27.22
1701	NYSE	MGR	Fri, Jan 29, 2021	27.14	27.32	26.95	27.25
1700	NYSE	MGR	Thu, Jan 28, 2021	27.18	27.28	27.04	27.14
1699	NYSE	MGR	Wed, Jan 27, 2021	27.40	27.44	27.03	27.03
1698	NYSE	MGR	Tue, Jan 26, 2021	27.34	27.52	27.25	27.33
1697	NYSE	MGR	Mon, Jan 25, 2021	27.38	27.38	27.21	27.34
1696	NYSE	MGR	Fri, Jan 22, 2021	27.25	27.35	27.18	27.33
1695	NYSE	MGR	Thu, Jan 21, 2021	27.22	27.33	27.15	27.19
1694	NYSE	MGR	Wed, Jan 20, 2021	27.60	27.60	27.16	27.18
1693	NYSE	MGR	Tue, Jan 19, 2021	27.46	27.56	27.22	27.56
1692	NYSE	MGR	Fri, Jan 15, 2021	27.55	27.55	27.21	27.31
1691	NYSE	MGR	Thu, Jan 14, 2021	27.36	27.55	27.06	27.50
1690	NYSE	MGR	Wed, Jan 13, 2021	27.00	27.29	26.98	27.18
1689	NYSE	MGR	Tue, Jan 12, 2021	26.86	26.99	26.46	26.99
1688	NYSE	MGR	Mon, Jan 11, 2021	26.91	26.91	26.66	26.76
1687	NYSE	MGR	Fri, Jan 8, 2021	26.98	26.98	26.79	26.95
1686	NYSE	MGR	Thu, Jan 7, 2021	26.99	27.03	26.72	26.98
1685	NYSE	MGR	Wed, Jan 6, 2021	27.69	27.69	26.98	27.00
1684	NYSE	MGR	Tue, Jan 5, 2021	27.67	27.79	27.60	27.70
1683	NYSE	MGR	Mon, Jan 4, 2021	27.80	27.80	27.57	27.60
1682	NYSE	MGR	Thu, Dec 31, 2020	27.80	27.80	27.66	27.75
1681	NYSE	MGR	Wed, Dec 30, 2020	27.80	27.80	27.71	27.75
1680	NYSE	MGR	Tue, Dec 29, 2020	27.80	27.80	27.72	27.75
1679	NYSE	MGR	Mon, Dec 28, 2020	27.75	27.80	27.67	27.75
1678	NYSE	MGR	Thu, Dec 24, 2020	28.03	28.04	27.95	27.61
1677	NYSE	MGR	Wed, Dec 23, 2020	27.98	28.04	27.92	27.95
1676	NYSE	MGR	Tue, Dec 22, 2020	28.07	28.09	27.80	27.88
1675	NYSE	MGR	Mon, Dec 21, 2020	27.98	28.08	27.94	27.99
1674	NYSE	MGR	Fri, Dec 18, 2020	28.03	28.04	28.00	28.01
1673	NYSE	MGR	Thu, Dec 17, 2020	28.03	28.03	27.95	28.01
1672	NYSE	MGR	Wed, Dec 16, 2020	28.00	28.03	28.00	28.02
1671	NYSE	MGR	Tue, Dec 15, 2020	27.94	28.02	27.90	27.99
1670	NYSE	MGR	Mon, Dec 14, 2020	27.80	27.94	27.80	27.94
1669	NYSE	MGR	Fri, Dec 11, 2020	27.84	27.84	27.77	27.80
1668	NYSE	MGR	Thu, Dec 10, 2020	27.80	27.84	27.67	27.74
1667	NYSE	MGR	Wed, Dec 9, 2020	27.82	27.84	27.78	27.80
1666	NYSE	MGR	Tue, Dec 8, 2020	27.76	27.82	27.74	27.74
1665	NYSE	MGR	Mon, Dec 7, 2020	27.67	27.80	27.61	27.75
1664	NYSE	MGR	Fri, Dec 4, 2020	27.80	27.81	27.67	27.75
1663	NYSE	MGR	Thu, Dec 3, 2020	27.74	27.81	27.61	27.70
1662	NYSE	MGR	Wed, Dec 2, 2020	27.57	27.77	27.57	27.70
1661	NYSE	MGR	Tue, Dec 1, 2020	27.50	27.73	27.46	27.64
1660	NYSE	MGR	Mon, Nov 30, 2020	27.76	27.76	27.39	27.39
1659	NYSE	MGR	Fri, Nov 27, 2020	27.65	27.81	27.58	27.74
1658	NYSE	MGR	Wed, Nov 25, 2020	27.79	27.82	27.54	27.66
1657	NYSE	MGR	Tue, Nov 24, 2020	27.75	27.81	27.54	27.54
1656	NYSE	MGR	Mon, Nov 23, 2020	27.81	27.83	27.54	27.66
1655	NYSE	MGR	Fri, Nov 20, 2020	27.76	27.82	27.53	27.77
1654	NYSE	MGR	Thu, Nov 19, 2020	27.67	27.81	27.59	27.70
1653	NYSE	MGR	Wed, Nov 18, 2020	27.81	27.83	27.55	27.55
1652	NYSE	MGR	Tue, Nov 17, 2020	27.50	27.78	27.50	27.70
1651	NYSE	MGR	Mon, Nov 16, 2020	27.78	27.78	27.58	27.62
1650	NYSE	MGR	Fri, Nov 13, 2020	27.39	27.72	27.39	27.55
1649	NYSE	MGR	Thu, Nov 12, 2020	27.61	27.74	27.30	27.47
1648	NYSE	MGR	Wed, Nov 11, 2020	27.66	27.66	27.51	27.61
1647	NYSE	MGR	Tue, Nov 10, 2020	27.29	27.76	27.16	27.60
1646	NYSE	MGR	Mon, Nov 9, 2020	27.28	27.30	27.13	27.30
1645	NYSE	MGR	Fri, Nov 6, 2020	27.19	27.24	27.03	27.03
1644	NYSE	MGR	Thu, Nov 5, 2020	27.50	27.50	27.09	27.09
1643	NYSE	MGR	Wed, Nov 4, 2020	27.21	27.55	27.06	27.26
1642	NYSE	MGR	Tue, Nov 3, 2020	26.90	27.40	26.90	27.07
1641	NYSE	MGR	Mon, Nov 2, 2020	27.02	27.02	26.68	26.74
1640	NYSE	MGR	Fri, Oct 30, 2020	26.64	26.95	26.53	26.81
1639	NYSE	MGR	Thu, Oct 29, 2020	26.70	26.98	26.65	26.65
1638	NYSE	MGR	Wed, Oct 28, 2020	26.99	27.29	26.63	26.63
1637	NYSE	MGR	Tue, Oct 27, 2020	27.30	27.30	27.14	27.22
1636	NYSE	MGR	Mon, Oct 26, 2020	27.49	27.49	27.12	27.40
1635	NYSE	MGR	Fri, Oct 23, 2020	27.38	27.54	27.18	27.40
1634	NYSE	MGR	Thu, Oct 22, 2020	27.07	27.30	26.81	27.29
1633	NYSE	MGR	Wed, Oct 21, 2020	27.28	27.40	26.83	26.90
1632	NYSE	MGR	Tue, Oct 20, 2020	27.11	27.44	27.11	27.28
1631	NYSE	MGR	Mon, Oct 19, 2020	27.51	27.51	27.05	27.05
1630	NYSE	MGR	Fri, Oct 16, 2020	27.44	27.58	27.31	27.32
1629	NYSE	MGR	Thu, Oct 15, 2020	27.11	27.55	27.11	27.44
1628	NYSE	MGR	Wed, Oct 14, 2020	27.62	27.63	27.23	27.23
1627	NYSE	MGR	Tue, Oct 13, 2020	27.57	27.61	27.38	27.55
1626	NYSE	MGR	Mon, Oct 12, 2020	27.63	27.63	27.36	27.57
1625	NYSE	MGR	Fri, Oct 9, 2020	27.60	27.65	27.33	27.55
1624	NYSE	MGR	Thu, Oct 8, 2020	27.64	27.64	27.45	27.55
1623	NYSE	MGR	Wed, Oct 7, 2020	27.49	27.61	27.40	27.50
1622	NYSE	MGR	Tue, Oct 6, 2020	27.59	27.66	27.39	27.49
1621	NYSE	MGR	Mon, Oct 5, 2020	27.55	27.56	27.28	27.45
1620	NYSE	MGR	Fri, Oct 2, 2020	27.40	27.58	27.11	27.43
1619	NYSE	MGR	Thu, Oct 1, 2020	27.23	27.53	27.17	27.44
1618	NYSE	MGR	Wed, Sep 30, 2020	27.31	27.52	27.16	27.17
1617	NYSE	MGR	Tue, Sep 29, 2020	27.41	27.48	27.16	27.27
1616	NYSE	MGR	Mon, Sep 28, 2020	27.33	27.46	27.25	27.37
1615	NYSE	MGR	Fri, Sep 25, 2020	27.23	27.65	27.23	27.13
1614	NYSE	MGR	Thu, Sep 24, 2020	27.55	27.56	27.05	27.24
1613	NYSE	MGR	Wed, Sep 23, 2020	27.83	27.84	26.94	27.56
1612	NYSE	MGR	Tue, Sep 22, 2020	27.64	27.83	27.63	27.75
1611	NYSE	MGR	Mon, Sep 21, 2020	27.65	27.80	27.31	27.74
1610	NYSE	MGR	Fri, Sep 18, 2020	27.80	27.85	27.52	27.65
1609	NYSE	MGR	Thu, Sep 17, 2020	27.77	27.96	27.49	27.80
1608	NYSE	MGR	Wed, Sep 16, 2020	28.05	28.05	27.79	27.79
1607	NYSE	MGR	Tue, Sep 15, 2020	28.05	28.25	27.86	27.92
1606	NYSE	MGR	Mon, Sep 14, 2020	28.01	28.04	27.72	28.03
1605	NYSE	MGR	Fri, Sep 11, 2020	27.87	28.03	27.81	28.00
1604	NYSE	MGR	Thu, Sep 10, 2020	27.55	27.90	27.55	27.75
1603	NYSE	MGR	Wed, Sep 9, 2020	27.25	27.55	27.13	27.55
1602	NYSE	MGR	Tue, Sep 8, 2020	27.00	27.14	26.85	27.14
1601	NYSE	MGR	Fri, Sep 4, 2020	27.13	27.28	26.80	27.03
1600	NYSE	MGR	Thu, Sep 3, 2020	27.27	27.27	26.95	27.14
1599	NYSE	MGR	Wed, Sep 2, 2020	27.37	27.37	27.16	27.24
1598	NYSE	MGR	Tue, Sep 1, 2020	27.62	27.62	27.32	27.32
1597	NYSE	MGR	Mon, Aug 31, 2020	28.04	28.04	27.44	27.45
1596	NYSE	MGR	Fri, Aug 28, 2020	28.21	28.21	27.80	27.85
1595	NYSE	MGR	Thu, Aug 27, 2020	28.00	28.30	28.00	28.15
1594	NYSE	MGR	Wed, Aug 26, 2020	27.95	28.21	27.78	27.83
1593	NYSE	MGR	Tue, Aug 25, 2020	28.00	28.00	27.76	27.85
1592	NYSE	MGR	Mon, Aug 24, 2020	28.11	28.15	27.73	27.97
1591	NYSE	MGR	Fri, Aug 21, 2020	28.23	28.43	27.76	27.96
1590	NYSE	MGR	Thu, Aug 20, 2020	28.13	28.22	27.97	28.17
1589	NYSE	MGR	Wed, Aug 19, 2020	28.30	28.32	28.04	28.04
1588	NYSE	MGR	Tue, Aug 18, 2020	28.13	28.41	28.00	28.35
1587	NYSE	MGR	Mon, Aug 17, 2020	28.15	28.15	27.83	27.99
1586	NYSE	MGR	Fri, Aug 14, 2020	28.14	28.14	28.00	28.12
1585	NYSE	MGR	Thu, Aug 13, 2020	27.99	28.47	27.56	28.14
1584	NYSE	MGR	Wed, Aug 12, 2020	27.87	28.04	27.38	28.04
1583	NYSE	MGR	Tue, Aug 11, 2020	27.87	27.93	27.71	27.92
1582	NYSE	MGR	Mon, Aug 10, 2020	27.52	27.87	27.27	27.80
1581	NYSE	MGR	Fri, Aug 7, 2020	27.39	27.59	27.20	27.59
1580	NYSE	MGR	Thu, Aug 6, 2020	27.59	27.59	27.40	27.46
1579	NYSE	MGR	Wed, Aug 5, 2020	27.58	27.58	27.27	27.41
1578	NYSE	MGR	Tue, Aug 4, 2020	27.42	27.67	27.29	27.53
1577	NYSE	MGR	Mon, Aug 3, 2020	27.77	27.77	27.54	27.62
1576	NYSE	MGR	Fri, Jul 31, 2020	27.35	27.82	27.23	27.82
1575	NYSE	MGR	Thu, Jul 30, 2020	26.98	27.35	26.98	27.25
1574	NYSE	MGR	Wed, Jul 29, 2020	27.11	27.13	26.82	26.99
1573	NYSE	MGR	Tue, Jul 28, 2020	27.14	27.14	26.89	26.93
1572	NYSE	MGR	Mon, Jul 27, 2020	27.17	27.39	26.96	27.00
1571	NYSE	MGR	Fri, Jul 24, 2020	27.43	27.73	26.75	27.20
1570	NYSE	MGR	Thu, Jul 23, 2020	27.35	27.55	27.19	27.19
1569	NYSE	MGR	Wed, Jul 22, 2020	27.52	27.74	27.44	27.46
1568	NYSE	MGR	Tue, Jul 21, 2020	27.54	27.73	27.50	27.59
1567	NYSE	MGR	Mon, Jul 20, 2020	27.46	27.68	27.41	27.61
1566	NYSE	MGR	Fri, Jul 17, 2020	27.07	27.47	27.07	27.47
1565	NYSE	MGR	Thu, Jul 16, 2020	26.92	27.19	26.82	27.00
1564	NYSE	MGR	Wed, Jul 15, 2020	27.07	27.33	26.83	26.99
1563	NYSE	MGR	Tue, Jul 14, 2020	27.27	27.27	26.91	26.94
1562	NYSE	MGR	Mon, Jul 13, 2020	27.14	27.41	27.13	27.32
1561	NYSE	MGR	Fri, Jul 10, 2020	26.78	27.13	26.78	27.13
1560	NYSE	MGR	Thu, Jul 9, 2020	26.84	26.98	26.72	26.98
1559	NYSE	MGR	Wed, Jul 8, 2020	26.80	26.81	26.59	26.59
1558	NYSE	MGR	Tue, Jul 7, 2020	26.80	26.81	26.68	26.70
1557	NYSE	MGR	Mon, Jul 6, 2020	26.74	26.74	26.57	26.70
1556	NYSE	MGR	Thu, Jul 2, 2020	26.94	26.99	26.74	26.74
1555	NYSE	MGR	Wed, Jul 1, 2020	26.86	26.98	26.84	26.93
1554	NYSE	MGR	Tue, Jun 30, 2020	26.80	27.40	26.65	26.83
1553	NYSE	MGR	Mon, Jun 29, 2020	26.74	26.97	26.53	26.89
1552	NYSE	MGR	Fri, Jun 26, 2020	26.70	26.85	26.60	26.74
1551	NYSE	MGR	Thu, Jun 25, 2020	26.93	27.07	26.74	26.66
1550	NYSE	MGR	Wed, Jun 24, 2020	26.76	26.95	26.73	26.95
1549	NYSE	MGR	Tue, Jun 23, 2020	26.79	27.07	26.74	26.78
1548	NYSE	MGR	Mon, Jun 22, 2020	26.70	26.82	26.57	26.65
1547	NYSE	MGR	Fri, Jun 19, 2020	26.43	26.65	26.36	26.52
1546	NYSE	MGR	Thu, Jun 18, 2020	26.35	26.61	26.20	26.58
1545	NYSE	MGR	Wed, Jun 17, 2020	26.29	26.89	26.02	26.31
1544	NYSE	MGR	Tue, Jun 16, 2020	26.07	26.95	26.01	26.40
1543	NYSE	MGR	Mon, Jun 15, 2020	25.58	25.95	25.30	25.95
1542	NYSE	MGR	Fri, Jun 12, 2020	25.86	26.49	25.65	25.67
1541	NYSE	MGR	Thu, Jun 11, 2020	25.99	26.54	25.50	25.58
1540	NYSE	MGR	Wed, Jun 10, 2020	26.18	26.58	26.01	26.55
1539	NYSE	MGR	Tue, Jun 9, 2020	26.54	26.95	25.92	26.29
1538	NYSE	MGR	Mon, Jun 8, 2020	26.76	27.00	26.18	26.68
1537	NYSE	MGR	Fri, Jun 5, 2020	26.95	27.22	26.51	26.85
1536	NYSE	MGR	Thu, Jun 4, 2020	26.94	26.94	26.50	26.55
1535	NYSE	MGR	Wed, Jun 3, 2020	26.82	26.94	26.48	26.94
1534	NYSE	MGR	Tue, Jun 2, 2020	26.42	26.89	26.40	26.82
1533	NYSE	MGR	Mon, Jun 1, 2020	26.83	26.93	26.21	26.75
1532	NYSE	MGR	Fri, May 29, 2020	26.48	27.00	26.22	26.95
1531	NYSE	MGR	Thu, May 28, 2020	26.02	27.52	26.02	26.44
1530	NYSE	MGR	Wed, May 27, 2020	25.84	26.02	25.59	26.02
1529	NYSE	MGR	Tue, May 26, 2020	26.02	26.02	25.50	25.84
1528	NYSE	MGR	Fri, May 22, 2020	25.85	26.08	25.61	25.90
1527	NYSE	MGR	Thu, May 21, 2020	25.58	25.98	25.51	25.74
1526	NYSE	MGR	Wed, May 20, 2020	25.47	25.75	25.38	25.58
1525	NYSE	MGR	Tue, May 19, 2020	25.24	25.46	25.12	25.38
1524	NYSE	MGR	Mon, May 18, 2020	25.33	25.33	25.07	25.19
1523	NYSE	MGR	Fri, May 15, 2020	25.23	25.45	25.08	25.18
1522	NYSE	MGR	Thu, May 14, 2020	24.97	25.70	24.52	25.59
1521	NYSE	MGR	Wed, May 13, 2020	25.51	25.85	25.10	25.34
1520	NYSE	MGR	Tue, May 12, 2020	25.35	25.71	25.25	25.44
1519	NYSE	MGR	Mon, May 11, 2020	25.24	25.30	25.18	25.30
1518	NYSE	MGR	Fri, May 8, 2020	25.52	25.52	25.12	25.16
1517	NYSE	MGR	Thu, May 7, 2020	25.39	25.59	25.11	25.33
1516	NYSE	MGR	Wed, May 6, 2020	25.22	25.49	25.05	25.49
1515	NYSE	MGR	Tue, May 5, 2020	25.22	25.22	24.96	25.00
1514	NYSE	MGR	Mon, May 4, 2020	24.97	25.30	24.97	25.08
1513	NYSE	MGR	Fri, May 1, 2020	25.23	25.44	24.91	25.14
1512	NYSE	MGR	Thu, Apr 30, 2020	25.15	25.23	24.91	25.23
1511	NYSE	MGR	Wed, Apr 29, 2020	25.01	25.15	24.97	25.14
1510	NYSE	MGR	Tue, Apr 28, 2020	24.99	25.11	24.90	24.91
1509	NYSE	MGR	Mon, Apr 27, 2020	24.99	25.15	24.91	24.98
1508	NYSE	MGR	Fri, Apr 24, 2020	25.20	25.20	24.80	24.92
1507	NYSE	MGR	Thu, Apr 23, 2020	24.84	25.18	24.69	25.00
1506	NYSE	MGR	Wed, Apr 22, 2020	25.00	25.24	24.50	24.82
1505	NYSE	MGR	Tue, Apr 21, 2020	24.73	24.92	23.62	24.46
1504	NYSE	MGR	Mon, Apr 20, 2020	24.96	25.23	24.52	24.60
1503	NYSE	MGR	Fri, Apr 17, 2020	25.50	25.50	24.78	24.96
1502	NYSE	MGR	Thu, Apr 16, 2020	24.75	25.14	24.50	25.08
1501	NYSE	MGR	Wed, Apr 15, 2020	24.44	25.12	23.96	24.62
1500	NYSE	MGR	Tue, Apr 14, 2020	24.55	24.72	23.99	24.50
1499	NYSE	MGR	Mon, Apr 13, 2020	24.63	24.63	23.21	23.96
1498	NYSE	MGR	Thu, Apr 9, 2020	24.25	25.00	23.60	24.60
1497	NYSE	MGR	Wed, Apr 8, 2020	23.52	24.88	22.91	23.83
1496	NYSE	MGR	Tue, Apr 7, 2020	23.17	23.48	23.00	23.48
1495	NYSE	MGR	Mon, Apr 6, 2020	21.67	22.96	21.50	22.92
1494	NYSE	MGR	Fri, Apr 3, 2020	21.17	21.80	21.03	21.38
1493	NYSE	MGR	Thu, Apr 2, 2020	21.50	22.13	20.92	21.69
1492	NYSE	MGR	Wed, Apr 1, 2020	22.97	22.97	21.05	21.51
1491	NYSE	MGR	Tue, Mar 31, 2020	23.95	24.49	22.83	23.21
1490	NYSE	MGR	Mon, Mar 30, 2020	23.91	24.18	23.35	23.53
1489	NYSE	MGR	Fri, Mar 27, 2020	24.00	24.58	23.29	24.46
1488	NYSE	MGR	Thu, Mar 26, 2020	23.17	24.92	23.00	24.00
1487	NYSE	MGR	Wed, Mar 25, 2020	21.96	24.25	21.74	23.03
1486	NYSE	MGR	Tue, Mar 24, 2020	18.99	22.14	18.15	21.74
1485	NYSE	MGR	Mon, Mar 23, 2020	20.03	20.03	17.50	17.76
1484	NYSE	MGR	Fri, Mar 20, 2020	19.21	22.26	18.15	20.23
1483	NYSE	MGR	Thu, Mar 19, 2020	16.85	17.96	16.32	17.63
1482	NYSE	MGR	Wed, Mar 18, 2020	19.38	19.56	14.68	16.77
1481	NYSE	MGR	Tue, Mar 17, 2020	22.00	22.28	21.37	21.60
1480	NYSE	MGR	Mon, Mar 16, 2020	21.79	23.47	20.79	21.57
1479	NYSE	MGR	Fri, Mar 13, 2020	20.56	23.99	20.50	23.75
1478	NYSE	MGR	Thu, Mar 12, 2020	24.50	24.50	19.88	19.88
1477	NYSE	MGR	Wed, Mar 11, 2020	25.84	25.84	25.21	25.41
1476	NYSE	MGR	Tue, Mar 10, 2020	25.70	25.96	25.63	25.75
1475	NYSE	MGR	Mon, Mar 9, 2020	25.83	26.53	24.01	25.55
1474	NYSE	MGR	Fri, Mar 6, 2020	26.67	26.81	26.18	26.80
1473	NYSE	MGR	Thu, Mar 5, 2020	26.85	26.95	26.67	26.85
1472	NYSE	MGR	Wed, Mar 4, 2020	26.70	26.99	26.69	26.99
1471	NYSE	MGR	Tue, Mar 3, 2020	26.53	26.78	26.35	26.60
1470	NYSE	MGR	Mon, Mar 2, 2020	26.12	26.40	25.98	26.40
1469	NYSE	MGR	Fri, Feb 28, 2020	26.19	26.29	25.86	25.86
1468	NYSE	MGR	Thu, Feb 27, 2020	26.88	27.09	26.43	26.64
1467	NYSE	MGR	Wed, Feb 26, 2020	26.73	27.05	26.63	26.90
1466	NYSE	MGR	Tue, Feb 25, 2020	27.25	27.35	26.69	26.70
1465	NYSE	MGR	Mon, Feb 24, 2020	27.31	27.57	27.06	27.08
1464	NYSE	MGR	Fri, Feb 21, 2020	27.75	27.80	27.45	27.47
1463	NYSE	MGR	Thu, Feb 20, 2020	27.78	27.80	27.61	27.80
1462	NYSE	MGR	Wed, Feb 19, 2020	27.87	27.89	27.76	27.78
1461	NYSE	MGR	Tue, Feb 18, 2020	27.95	27.95	27.85	27.93
1460	NYSE	MGR	Fri, Feb 14, 2020	28.00	28.00	27.80	27.91
1459	NYSE	MGR	Thu, Feb 13, 2020	28.00	28.03	27.90	28.00
1458	NYSE	MGR	Wed, Feb 12, 2020	27.92	28.01	27.85	27.88
1457	NYSE	MGR	Tue, Feb 11, 2020	27.90	28.04	27.88	28.04
1456	NYSE	MGR	Mon, Feb 10, 2020	27.83	28.05	27.83	28.05
1455	NYSE	MGR	Fri, Feb 7, 2020	27.72	27.90	27.69	27.90
1454	NYSE	MGR	Thu, Feb 6, 2020	27.53	27.66	27.53	27.64
1453	NYSE	MGR	Wed, Feb 5, 2020	27.53	27.56	27.41	27.55
1452	NYSE	MGR	Tue, Feb 4, 2020	27.53	27.53	27.41	27.53
1451	NYSE	MGR	Mon, Feb 3, 2020	27.39	27.50	27.38	27.50
1450	NYSE	MGR	Fri, Jan 31, 2020	27.30	27.45	27.30	27.39
1449	NYSE	MGR	Thu, Jan 30, 2020	27.13	27.30	27.13	27.30
1448	NYSE	MGR	Wed, Jan 29, 2020	27.27	27.27	27.10	27.15
1447	NYSE	MGR	Tue, Jan 28, 2020	27.19	27.25	27.06	27.08
1446	NYSE	MGR	Mon, Jan 27, 2020	27.24	27.24	26.95	27.12
1445	NYSE	MGR	Fri, Jan 24, 2020	27.26	27.38	27.12	27.14
1444	NYSE	MGR	Thu, Jan 23, 2020	27.42	27.42	27.25	27.25
1443	NYSE	MGR	Wed, Jan 22, 2020	27.36	27.46	27.30	27.45
1442	NYSE	MGR	Tue, Jan 21, 2020	27.45	27.49	27.35	27.38
1441	NYSE	MGR	Fri, Jan 17, 2020	27.39	27.44	27.32	27.43
1440	NYSE	MGR	Thu, Jan 16, 2020	27.46	27.46	27.17	27.31
1439	NYSE	MGR	Wed, Jan 15, 2020	27.35	27.49	27.35	27.42
1438	NYSE	MGR	Tue, Jan 14, 2020	27.48	27.48	27.27	27.48
1437	NYSE	MGR	Mon, Jan 13, 2020	27.45	27.46	27.30	27.45
1436	NYSE	MGR	Fri, Jan 10, 2020	27.32	27.45	27.21	27.45
1435	NYSE	MGR	Thu, Jan 9, 2020	27.35	27.35	27.23	27.32
1434	NYSE	MGR	Wed, Jan 8, 2020	27.14	27.40	27.14	27.25
1433	NYSE	MGR	Tue, Jan 7, 2020	27.15	27.35	27.15	27.20
1432	NYSE	MGR	Mon, Jan 6, 2020	27.39	27.45	27.19	27.19
1431	NYSE	MGR	Fri, Jan 3, 2020	27.29	27.39	27.23	27.31
1430	NYSE	MGR	Thu, Jan 2, 2020	27.23	27.33	27.09	27.17
1429	NYSE	MGR	Tue, Dec 31, 2019	27.30	27.30	27.03	27.03
1428	NYSE	MGR	Mon, Dec 30, 2019	27.27	27.30	27.17	27.30
1427	NYSE	MGR	Fri, Dec 27, 2019	27.20	27.25	27.11	27.25
1426	NYSE	MGR	Thu, Dec 26, 2019	27.16	27.42	27.10	27.25
1425	NYSE	MGR	Tue, Dec 24, 2019	27.43	27.44	27.29	27.44
1424	NYSE	MGR	Mon, Dec 23, 2019	27.29	27.48	27.29	27.47
1423	NYSE	MGR	Fri, Dec 20, 2019	27.12	27.30	27.03	27.18
1422	NYSE	MGR	Thu, Dec 19, 2019	26.88	27.11	26.88	27.11
1421	NYSE	MGR	Wed, Dec 18, 2019	26.67	26.90	26.66	26.86
1420	NYSE	MGR	Tue, Dec 17, 2019	26.62	26.67	26.48	26.67
1419	NYSE	MGR	Mon, Dec 16, 2019	26.54	26.60	26.51	26.60
1418	NYSE	MGR	Fri, Dec 13, 2019	26.34	26.54	26.23	26.54
1417	NYSE	MGR	Thu, Dec 12, 2019	26.23	26.30	26.15	26.30
1416	NYSE	MGR	Wed, Dec 11, 2019	26.34	26.34	26.17	26.17
1415	NYSE	MGR	Tue, Dec 10, 2019	26.23	26.34	26.22	26.29
1414	NYSE	MGR	Mon, Dec 9, 2019	26.27	26.32	26.16	26.22
1413	NYSE	MGR	Fri, Dec 6, 2019	26.18	26.26	26.10	26.25
1412	NYSE	MGR	Thu, Dec 5, 2019	26.30	26.30	26.10	26.18
1411	NYSE	MGR	Wed, Dec 4, 2019	26.25	26.30	26.15	26.24
1410	NYSE	MGR	Tue, Dec 3, 2019	26.23	26.28	26.18	26.25
1409	NYSE	MGR	Mon, Dec 2, 2019	26.46	26.46	26.11	26.24
1408	NYSE	MGR	Fri, Nov 29, 2019	26.33	26.44	26.28	26.28
1407	NYSE	MGR	Wed, Nov 27, 2019	26.38	26.45	26.33	26.33
1406	NYSE	MGR	Tue, Nov 26, 2019	26.42	26.45	26.32	26.33
1405	NYSE	MGR	Mon, Nov 25, 2019	26.37	26.46	26.32	26.42
1404	NYSE	MGR	Fri, Nov 22, 2019	26.49	26.52	26.35	26.36
1403	NYSE	MGR	Thu, Nov 21, 2019	26.42	26.50	26.36	26.42
1402	NYSE	MGR	Wed, Nov 20, 2019	26.57	26.64	26.30	26.35
1401	NYSE	MGR	Tue, Nov 19, 2019	26.46	26.67	26.46	26.51
1400	NYSE	MGR	Mon, Nov 18, 2019	26.46	26.62	26.45	26.45
1399	NYSE	MGR	Fri, Nov 15, 2019	26.70	26.70	26.50	26.51
1398	NYSE	MGR	Thu, Nov 14, 2019	26.76	26.80	26.58	26.65
1397	NYSE	MGR	Wed, Nov 13, 2019	26.67	26.89	26.63	26.83
1396	NYSE	MGR	Tue, Nov 12, 2019	26.65	26.65	26.48	26.65
1395	NYSE	MGR	Mon, Nov 11, 2019	26.57	26.69	26.47	26.66
1394	NYSE	MGR	Fri, Nov 8, 2019	26.47	26.57	26.30	26.55
1393	NYSE	MGR	Thu, Nov 7, 2019	26.55	26.64	26.37	26.41
1392	NYSE	MGR	Wed, Nov 6, 2019	26.66	26.66	26.34	26.55
1391	NYSE	MGR	Tue, Nov 5, 2019	26.58	26.66	26.50	26.64
1390	NYSE	MGR	Mon, Nov 4, 2019	26.49	26.66	26.39	26.63
1389	NYSE	MGR	Fri, Nov 1, 2019	26.70	26.73	26.40	26.48
1388	NYSE	MGR	Thu, Oct 31, 2019	26.69	26.70	26.56	26.66
1387	NYSE	MGR	Wed, Oct 30, 2019	26.68	26.71	26.55	26.66
1386	NYSE	MGR	Tue, Oct 29, 2019	26.75	26.75	26.55	26.55
1385	NYSE	MGR	Mon, Oct 28, 2019	26.85	26.85	26.70	26.79
1384	NYSE	MGR	Fri, Oct 25, 2019	26.76	26.80	26.71	26.80
1383	NYSE	MGR	Thu, Oct 24, 2019	26.78	26.78	26.66	26.71
1382	NYSE	MGR	Wed, Oct 23, 2019	26.75	26.78	26.67	26.75
1381	NYSE	MGR	Tue, Oct 22, 2019	26.55	26.65	26.55	26.65
1380	NYSE	MGR	Mon, Oct 21, 2019	26.49	26.52	26.40	26.52
1379	NYSE	MGR	Fri, Oct 18, 2019	26.46	26.54	26.40	26.46
1378	NYSE	MGR	Thu, Oct 17, 2019	26.63	26.63	26.35	26.47
1377	NYSE	MGR	Wed, Oct 16, 2019	26.48	26.60	26.41	26.50
1376	NYSE	MGR	Tue, Oct 15, 2019	26.50	26.54	26.41	26.43
1375	NYSE	MGR	Mon, Oct 14, 2019	26.47	26.49	26.35	26.49
1374	NYSE	MGR	Fri, Oct 11, 2019	26.48	26.48	26.39	26.40
1373	NYSE	MGR	Thu, Oct 10, 2019	26.44	26.49	26.37	26.43
1372	NYSE	MGR	Wed, Oct 9, 2019	26.31	26.47	26.30	26.40
1371	NYSE	MGR	Tue, Oct 8, 2019	26.20	26.35	26.12	26.30
1370	NYSE	MGR	Mon, Oct 7, 2019	26.23	26.25	26.13	26.16
1369	NYSE	MGR	Fri, Oct 4, 2019	26.11	26.24	26.11	26.20
1368	NYSE	MGR	Thu, Oct 3, 2019	26.12	26.14	26.03	26.10
1367	NYSE	MGR	Wed, Oct 2, 2019	26.13	26.18	25.98	26.10
1366	NYSE	MGR	Tue, Oct 1, 2019	26.25	26.30	26.16	26.24
1365	NYSE	MGR	Mon, Sep 30, 2019	26.31	26.32	26.16	26.20
1364	NYSE	MGR	Fri, Sep 27, 2019	26.41	26.41	26.22	26.31
1363	NYSE	MGR	Thu, Sep 26, 2019	26.33	26.41	26.20	26.38
1362	NYSE	MGR	Wed, Sep 25, 2019	26.75	26.78	26.60	26.32
1361	NYSE	MGR	Tue, Sep 24, 2019	26.79	26.86	26.60	26.68
1360	NYSE	MGR	Mon, Sep 23, 2019	26.67	26.79	26.67	26.68
1359	NYSE	MGR	Fri, Sep 20, 2019	26.72	26.72	26.52	26.60
1358	NYSE	MGR	Thu, Sep 19, 2019	26.75	26.84	26.56	26.64
1357	NYSE	MGR	Wed, Sep 18, 2019	26.47	26.67	26.45	26.67
1356	NYSE	MGR	Tue, Sep 17, 2019	26.27	26.45	26.24	26.44
1355	NYSE	MGR	Mon, Sep 16, 2019	26.33	26.33	26.05	26.14
1354	NYSE	MGR	Fri, Sep 13, 2019	26.48	26.50	26.17	26.17
1353	NYSE	MGR	Thu, Sep 12, 2019	26.68	26.72	26.57	26.67
1352	NYSE	MGR	Wed, Sep 11, 2019	26.66	26.69	26.52	26.66
1351	NYSE	MGR	Tue, Sep 10, 2019	26.69	26.69	26.57	26.60
1350	NYSE	MGR	Mon, Sep 9, 2019	26.79	26.79	26.59	26.63
1349	NYSE	MGR	Fri, Sep 6, 2019	26.89	26.89	26.66	26.67
1348	NYSE	MGR	Thu, Sep 5, 2019	26.93	26.94	26.74	26.76
1347	NYSE	MGR	Wed, Sep 4, 2019	26.95	26.95	26.82	26.90
1346	NYSE	MGR	Tue, Sep 3, 2019	26.78	26.95	26.76	26.95
1345	NYSE	MGR	Fri, Aug 30, 2019	26.84	26.84	26.67	26.82
1344	NYSE	MGR	Thu, Aug 29, 2019	26.79	26.85	26.73	26.84
1343	NYSE	MGR	Wed, Aug 28, 2019	26.73	26.75	26.57	26.72
1342	NYSE	MGR	Tue, Aug 27, 2019	26.80	26.84	26.59	26.68
1341	NYSE	MGR	Mon, Aug 26, 2019	26.64	26.79	26.62	26.79
1340	NYSE	MGR	Fri, Aug 23, 2019	26.54	26.59	26.36	26.58
1339	NYSE	MGR	Thu, Aug 22, 2019	26.39	26.58	26.36	26.48
1338	NYSE	MGR	Wed, Aug 21, 2019	26.42	26.42	26.30	26.34
1337	NYSE	MGR	Tue, Aug 20, 2019	26.32	26.42	26.31	26.42
1336	NYSE	MGR	Mon, Aug 19, 2019	26.49	26.49	26.21	26.29
1335	NYSE	MGR	Fri, Aug 16, 2019	26.31	26.40	26.25	26.40
1334	NYSE	MGR	Thu, Aug 15, 2019	26.18	26.31	26.18	26.31
1333	NYSE	MGR	Wed, Aug 14, 2019	26.31	26.39	26.19	26.29
1332	NYSE	MGR	Tue, Aug 13, 2019	26.06	26.31	26.06	26.31
1331	NYSE	MGR	Mon, Aug 12, 2019	26.05	26.10	26.01	26.07
1330	NYSE	MGR	Fri, Aug 9, 2019	26.01	26.03	25.88	26.00
1329	NYSE	MGR	Thu, Aug 8, 2019	25.96	26.04	25.92	26.02
1328	NYSE	MGR	Wed, Aug 7, 2019	25.95	26.02	25.85	25.94
1327	NYSE	MGR	Tue, Aug 6, 2019	25.95	26.06	25.90	25.92
1326	NYSE	MGR	Mon, Aug 5, 2019	26.00	26.00	25.77	25.90
1325	NYSE	MGR	Fri, Aug 2, 2019	26.31	26.36	26.05	26.08
1324	NYSE	MGR	Thu, Aug 1, 2019	26.43	26.46	26.22	26.25
1323	NYSE	MGR	Wed, Jul 31, 2019	26.23	26.50	26.19	26.47
1322	NYSE	MGR	Tue, Jul 30, 2019	26.25	26.34	26.04	26.24
1321	NYSE	MGR	Mon, Jul 29, 2019	26.23	26.27	26.16	26.25
1320	NYSE	MGR	Fri, Jul 26, 2019	26.15	26.23	26.03	26.23
1319	NYSE	MGR	Thu, Jul 25, 2019	26.37	26.37	26.01	26.02
1318	NYSE	MGR	Wed, Jul 24, 2019	26.28	26.35	26.20	26.35
1317	NYSE	MGR	Tue, Jul 23, 2019	26.15	26.27	26.15	26.25
1316	NYSE	MGR	Mon, Jul 22, 2019	26.20	26.27	26.15	26.21
1315	NYSE	MGR	Fri, Jul 19, 2019	26.24	26.24	26.15	26.19
1314	NYSE	MGR	Thu, Jul 18, 2019	26.01	26.14	25.98	26.14
1313	NYSE	MGR	Wed, Jul 17, 2019	25.89	26.21	25.87	26.12
1312	NYSE	MGR	Tue, Jul 16, 2019	25.74	25.87	25.72	25.82
1311	NYSE	MGR	Mon, Jul 15, 2019	25.85	25.87	25.63	25.67
1310	NYSE	MGR	Fri, Jul 12, 2019	25.79	25.85	25.76	25.84
1309	NYSE	MGR	Thu, Jul 11, 2019	25.86	25.86	25.72	25.76
1308	NYSE	MGR	Wed, Jul 10, 2019	25.75	25.84	25.75	25.83
1307	NYSE	MGR	Tue, Jul 9, 2019	25.65	25.69	25.59	25.69
1306	NYSE	MGR	Mon, Jul 8, 2019	25.65	25.65	25.54	25.60
1305	NYSE	MGR	Fri, Jul 5, 2019	25.60	25.63	25.50	25.61
1304	NYSE	MGR	Wed, Jul 3, 2019	25.67	25.68	25.54	25.64
1303	NYSE	MGR	Tue, Jul 2, 2019	25.64	25.68	25.58	25.68
1302	NYSE	MGR	Mon, Jul 1, 2019	25.65	25.67	25.58	25.62
1301	NYSE	MGR	Fri, Jun 28, 2019	25.61	25.66	25.46	25.66
1300	NYSE	MGR	Thu, Jun 27, 2019	25.57	25.60	25.51	25.59
1299	NYSE	MGR	Wed, Jun 26, 2019	25.78	25.85	25.73	25.47
1298	NYSE	MGR	Tue, Jun 25, 2019	25.76	25.79	25.65	25.72
1297	NYSE	MGR	Mon, Jun 24, 2019	25.75	25.78	25.62	25.76
1296	NYSE	MGR	Fri, Jun 21, 2019	25.81	25.81	25.57	25.74
1295	NYSE	MGR	Thu, Jun 20, 2019	25.70	25.78	25.67	25.78
1294	NYSE	MGR	Wed, Jun 19, 2019	25.45	25.68	25.40	25.62
1293	NYSE	MGR	Tue, Jun 18, 2019	25.45	25.48	25.36	25.44
1292	NYSE	MGR	Mon, Jun 17, 2019	25.40	25.47	25.34	25.38
1291	NYSE	MGR	Fri, Jun 14, 2019	25.47	25.47	25.25	25.38
1290	NYSE	MGR	Thu, Jun 13, 2019	25.52	25.53	25.38	25.45
1289	NYSE	MGR	Wed, Jun 12, 2019	25.53	25.53	25.42	25.48
1288	NYSE	MGR	Tue, Jun 11, 2019	25.47	25.54	25.44	25.48
1287	NYSE	MGR	Mon, Jun 10, 2019	25.59	25.59	25.38	25.43
1286	NYSE	MGR	Fri, Jun 7, 2019	25.48	25.56	25.48	25.54
1285	NYSE	MGR	Thu, Jun 6, 2019	25.53	25.66	25.41	25.45
1284	NYSE	MGR	Wed, Jun 5, 2019	25.60	25.63	25.54	25.55
1283	NYSE	MGR	Tue, Jun 4, 2019	25.64	25.65	25.51	25.54
1282	NYSE	MGR	Mon, Jun 3, 2019	25.65	25.65	25.53	25.54
1281	NYSE	MGR	Fri, May 31, 2019	25.58	25.65	25.50	25.65
1280	NYSE	MGR	Thu, May 30, 2019	25.59	25.59	25.46	25.58
1279	NYSE	MGR	Wed, May 29, 2019	25.51	25.53	25.47	25.47
1278	NYSE	MGR	Tue, May 28, 2019	25.57	25.59	25.45	25.51
1277	NYSE	MGR	Fri, May 24, 2019	25.39	25.57	25.35	25.57
1276	NYSE	MGR	Thu, May 23, 2019	25.34	25.38	25.32	25.36
1275	NYSE	MGR	Wed, May 22, 2019	25.53	25.53	25.29	25.34
1274	NYSE	MGR	Tue, May 21, 2019	25.45	25.50	25.43	25.48
1273	NYSE	MGR	Mon, May 20, 2019	25.50	25.53	25.38	25.42
1272	NYSE	MGR	Fri, May 17, 2019	25.44	25.53	25.35	25.52
1271	NYSE	MGR	Thu, May 16, 2019	25.38	25.45	25.37	25.45
1270	NYSE	MGR	Wed, May 15, 2019	25.23	25.37	25.15	25.37
1269	NYSE	MGR	Tue, May 14, 2019	25.10	25.24	25.10	25.24
1268	NYSE	MGR	Mon, May 13, 2019	25.15	25.15	25.06	25.10
1267	NYSE	MGR	Fri, May 10, 2019	25.20	25.20	25.14	25.18
1266	NYSE	MGR	Thu, May 9, 2019	25.16	25.18	25.10	25.12
1265	NYSE	MGR	Wed, May 8, 2019	25.15	25.18	25.12	25.15
1264	NYSE	MGR	Tue, May 7, 2019	25.23	25.23	25.13	25.15
1263	NYSE	MGR	Mon, May 6, 2019	25.15	25.25	25.15	25.24
1262	NYSE	MGR	Fri, May 3, 2019	25.26	25.27	25.23	25.27
1261	NYSE	MGR	Thu, May 2, 2019	25.23	25.30	25.21	25.27
1260	NYSE	MGR	Wed, May 1, 2019	25.34	25.35	25.29	25.30
1259	NYSE	MGR	Tue, Apr 30, 2019	25.38	25.38	25.31	25.31
1258	NYSE	MGR	Mon, Apr 29, 2019	25.38	25.44	25.33	25.36
1257	NYSE	MGR	Fri, Apr 26, 2019	25.25	25.35	25.21	25.35
1256	NYSE	MGR	Thu, Apr 25, 2019	25.24	25.27	25.22	25.27
1255	NYSE	MGR	Wed, Apr 24, 2019	25.25	25.27	25.21	25.24
1254	NYSE	MGR	Tue, Apr 23, 2019	25.20	25.24	25.12	25.24
1253	NYSE	MGR	Mon, Apr 22, 2019	25.23	25.26	25.13	25.19
1252	NYSE	MGR	Thu, Apr 18, 2019	25.22	25.24	25.15	25.20
1251	NYSE	MGR	Wed, Apr 17, 2019	25.31	25.37	25.14	25.19
1250	NYSE	MGR	Tue, Apr 16, 2019	25.33	25.44	25.29	25.33
1249	NYSE	MGR	Mon, Apr 15, 2019	25.25	25.33	25.24	25.33
1248	NYSE	MGR	Fri, Apr 12, 2019	25.33	25.34	25.18	25.20
1247	NYSE	MGR	Thu, Apr 11, 2019	25.17	25.38	25.17	25.24
1246	NYSE	MGR	Wed, Apr 10, 2019	25.08	25.20	25.05	25.13
1245	NYSE	MGR	Tue, Apr 9, 2019	25.15	25.15	25.02	25.05
1244	NYSE	MGR	Mon, Apr 8, 2019	25.06	25.15	25.06	25.15
1243	NYSE	MGR	Fri, Apr 5, 2019	25.16	25.20	25.05	25.08
1242	NYSE	MGR	Thu, Apr 4, 2019	25.15	25.23	25.00	25.18
1241	NYSE	MGR	Wed, Apr 3, 2019	24.92	25.20	24.87	25.18
1240	NYSE	MGR	Tue, Apr 2, 2019	24.81	24.88	24.76	24.88
1239	NYSE	MGR	Mon, Apr 1, 2019	24.68	24.78	24.60	24.78
1238	NYSE	MGR	Fri, Mar 29, 2019	24.69	24.69	24.58	24.58
1237	NYSE	MGR	Wed, Jul 12, 2017	25.41	25.53	25.40	25.48
1236	NYSE	MGR	Tue, Jul 11, 2017	25.40	25.48	25.37	25.40
1235	NYSE	MGR	Mon, Jul 10, 2017	25.45	25.45	25.39	25.40
1234	NYSE	MGR	Fri, Jul 7, 2017	25.43	25.47	25.40	25.44
1233	NYSE	MGR	Thu, Jul 6, 2017	25.49	25.49	25.41	25.41
1232	NYSE	MGR	Wed, Jul 5, 2017	25.39	25.44	25.39	25.41
1231	NYSE	MGR	Mon, Jul 3, 2017	25.40	25.43	25.40	25.41
1230	NYSE	MGR	Fri, Jun 30, 2017	25.37	25.43	25.37	25.40
1229	NYSE	MGR	Thu, Jun 29, 2017	25.45	25.45	25.37	25.41
1228	NYSE	MGR	Wed, Jun 28, 2017	25.41	25.45	25.37	25.44
1227	NYSE	MGR	Tue, Jun 27, 2017	25.39	25.45	25.35	25.37
1226	NYSE	MGR	Mon, Jun 26, 2017	25.37	25.44	25.37	25.40
1225	NYSE	MGR	Fri, Jun 23, 2017	25.39	25.39	25.35	25.38
1224	NYSE	MGR	Thu, Jun 22, 2017	25.31	25.39	25.31	25.38
1223	NYSE	MGR	Wed, Jun 21, 2017	25.40	25.45	25.31	25.31
1222	NYSE	MGR	Tue, Jun 20, 2017	25.45	25.45	25.39	25.40
1221	NYSE	MGR	Mon, Jun 19, 2017	25.39	25.45	25.38	25.44
1220	NYSE	MGR	Fri, Jun 16, 2017	25.35	25.43	25.35	25.40
1219	NYSE	MGR	Thu, Jun 15, 2017	25.37	25.44	25.33	25.37
1218	NYSE	MGR	Wed, Jun 14, 2017	25.38	25.44	25.38	25.39
1217	NYSE	MGR	Tue, Jun 13, 2017	25.35	25.39	25.33	25.37
1216	NYSE	MGR	Mon, Jun 12, 2017	25.34	25.43	25.33	25.36
1215	NYSE	MGR	Fri, Jun 9, 2017	25.36	25.39	25.36	25.37
1214	NYSE	MGR	Thu, Jun 8, 2017	25.38	25.39	25.33	25.36
1213	NYSE	MGR	Wed, Jun 7, 2017	25.35	25.40	25.35	25.37
1212	NYSE	MGR	Tue, Jun 6, 2017	25.36	25.38	25.35	25.37
1211	NYSE	MGR	Mon, Jun 5, 2017	25.33	25.39	25.33	25.35
1210	NYSE	MGR	Fri, Jun 2, 2017	25.35	25.38	25.33	25.37
1209	NYSE	MGR	Thu, Jun 1, 2017	25.34	25.39	25.31	25.31
1208	NYSE	MGR	Wed, May 31, 2017	25.37	25.39	25.33	25.33
1207	NYSE	MGR	Tue, May 30, 2017	25.34	25.42	25.33	25.37
1206	NYSE	MGR	Fri, May 26, 2017	25.34	25.35	25.33	25.33
1205	NYSE	MGR	Thu, May 25, 2017	25.30	25.35	25.30	25.33
1204	NYSE	MGR	Wed, May 24, 2017	25.30	25.33	25.30	25.31
1203	NYSE	MGR	Tue, May 23, 2017	25.34	25.34	25.32	25.33
1202	NYSE	MGR	Mon, May 22, 2017	25.29	25.33	25.29	25.33
1201	NYSE	MGR	Fri, May 19, 2017	25.28	25.32	25.27	25.31
1200	NYSE	MGR	Thu, May 18, 2017	25.30	25.33	25.28	25.31
1199	NYSE	MGR	Wed, May 17, 2017	25.29	25.30	25.27	25.30
1198	NYSE	MGR	Tue, May 16, 2017	25.30	25.32	25.29	25.31
1197	NYSE	MGR	Mon, May 15, 2017	25.33	25.33	25.29	25.31
1196	NYSE	MGR	Fri, May 12, 2017	25.31	25.32	25.28	25.31
1195	NYSE	MGR	Thu, May 11, 2017	25.30	25.31	25.29	25.31
1194	NYSE	MGR	Wed, May 10, 2017	25.29	25.33	25.27	25.30
1193	NYSE	MGR	Tue, May 9, 2017	25.29	25.35	25.28	25.30
1192	NYSE	MGR	Mon, May 8, 2017	25.31	25.33	25.27	25.29
1191	NYSE	MGR	Fri, May 5, 2017	25.27	25.32	25.26	25.31
1190	NYSE	MGR	Thu, May 4, 2017	25.31	25.33	25.28	25.30
1189	NYSE	MGR	Wed, May 3, 2017	25.30	25.32	25.28	25.31
1188	NYSE	MGR	Tue, May 2, 2017	25.32	25.34	25.28	25.30
1187	NYSE	MGR	Mon, May 1, 2017	25.31	25.35	25.31	25.34
1186	NYSE	MGR	Fri, Apr 28, 2017	25.30	25.33	25.29	25.31
1185	NYSE	MGR	Thu, Apr 27, 2017	25.39	25.39	25.28	25.30
1184	NYSE	MGR	Wed, Apr 26, 2017	25.67	25.71	25.66	25.30
1183	NYSE	MGR	Tue, Apr 25, 2017	25.66	25.71	25.66	25.67
1182	NYSE	MGR	Mon, Apr 24, 2017	25.71	25.71	25.67	25.67
1181	NYSE	MGR	Fri, Apr 21, 2017	25.64	25.71	25.64	25.70
1180	NYSE	MGR	Thu, Apr 20, 2017	25.71	25.71	25.63	25.63
1179	NYSE	MGR	Wed, Apr 19, 2017	25.71	25.71	25.65	25.70
1178	NYSE	MGR	Tue, Apr 18, 2017	25.65	25.71	25.65	25.70
1177	NYSE	MGR	Mon, Apr 17, 2017	25.73	25.73	25.65	25.71
1176	NYSE	MGR	Thu, Apr 13, 2017	25.72	25.72	25.68	25.71
1175	NYSE	MGR	Wed, Apr 12, 2017	25.69	25.73	25.66	25.72
1174	NYSE	MGR	Tue, Apr 11, 2017	25.65	25.72	25.65	25.69
1173	NYSE	MGR	Mon, Apr 10, 2017	25.64	25.73	25.64	25.70
1172	NYSE	MGR	Fri, Apr 7, 2017	25.70	25.70	25.61	25.68
1171	NYSE	MGR	Thu, Apr 6, 2017	25.66	25.69	25.65	25.69
1170	NYSE	MGR	Wed, Apr 5, 2017	25.63	25.70	25.63	25.68
1169	NYSE	MGR	Tue, Apr 4, 2017	25.64	25.70	25.62	25.65
1168	NYSE	MGR	Mon, Apr 3, 2017	25.60	25.69	25.55	25.68
1167	NYSE	MGR	Fri, Mar 31, 2017	25.60	25.64	25.52	25.55
1166	NYSE	MGR	Thu, Mar 30, 2017	25.57	25.64	25.57	25.62
1165	NYSE	MGR	Wed, Mar 29, 2017	25.64	25.65	25.60	25.63
1164	NYSE	MGR	Tue, Mar 28, 2017	25.57	25.62	25.56	25.58
1163	NYSE	MGR	Mon, Mar 27, 2017	25.60	25.66	25.56	25.60
1162	NYSE	MGR	Fri, Mar 24, 2017	25.70	25.70	25.60	25.62
1161	NYSE	MGR	Thu, Mar 23, 2017	25.66	25.70	25.65	25.69
1160	NYSE	MGR	Wed, Mar 22, 2017	25.52	25.66	25.52	25.64
1159	NYSE	MGR	Tue, Mar 21, 2017	25.58	25.58	25.52	25.52
1158	NYSE	MGR	Mon, Mar 20, 2017	25.55	25.58	25.53	25.56
1157	NYSE	MGR	Fri, Mar 17, 2017	25.55	25.61	25.50	25.57
1156	NYSE	MGR	Thu, Mar 16, 2017	25.50	25.58	25.50	25.55
1155	NYSE	MGR	Wed, Mar 15, 2017	25.45	25.54	25.45	25.47
1154	NYSE	MGR	Tue, Mar 14, 2017	25.41	25.50	25.41	25.45
1153	NYSE	MGR	Mon, Mar 13, 2017	25.44	25.51	25.43	25.43
1152	NYSE	MGR	Fri, Mar 10, 2017	25.55	25.55	25.45	25.49
1151	NYSE	MGR	Thu, Mar 9, 2017	25.54	25.66	25.44	25.50
1150	NYSE	MGR	Wed, Mar 8, 2017	25.67	25.67	25.52	25.66
1149	NYSE	MGR	Tue, Mar 7, 2017	25.64	25.71	25.57	25.71
1148	NYSE	MGR	Mon, Mar 6, 2017	25.63	25.70	25.60	25.64
1147	NYSE	MGR	Fri, Mar 3, 2017	25.67	25.71	25.67	25.71
1146	NYSE	MGR	Thu, Mar 2, 2017	25.75	25.75	25.63	25.74
1145	NYSE	MGR	Wed, Mar 1, 2017	25.81	25.81	25.60	25.72
1144	NYSE	MGR	Tue, Feb 28, 2017	25.82	25.82	25.70	25.77
1143	NYSE	MGR	Mon, Feb 27, 2017	25.80	25.83	25.79	25.80
1142	NYSE	MGR	Fri, Feb 24, 2017	25.68	25.79	25.68	25.79
1141	NYSE	MGR	Thu, Feb 23, 2017	25.60	25.76	25.60	25.72
1140	NYSE	MGR	Wed, Feb 22, 2017	25.68	25.70	25.55	25.68
1139	NYSE	MGR	Tue, Feb 21, 2017	25.71	25.71	25.52	25.69
1138	NYSE	MGR	Fri, Feb 17, 2017	25.66	25.69	25.57	25.60
1137	NYSE	MGR	Thu, Feb 16, 2017	25.75	25.79	25.66	25.66
1136	NYSE	MGR	Wed, Feb 15, 2017	25.67	25.76	25.62	25.71
1135	NYSE	MGR	Tue, Feb 14, 2017	25.65	25.70	25.55	25.60
1134	NYSE	MGR	Mon, Feb 13, 2017	25.75	25.82	25.63	25.74
1133	NYSE	MGR	Fri, Feb 10, 2017	25.52	25.85	25.52	25.85
1132	NYSE	MGR	Thu, Feb 9, 2017	25.73	25.73	25.45	25.60
1131	NYSE	MGR	Wed, Feb 8, 2017	25.54	25.73	25.54	25.73
1130	NYSE	MGR	Tue, Feb 7, 2017	25.52	25.65	25.51	25.61
1129	NYSE	MGR	Mon, Feb 6, 2017	25.40	25.64	25.40	25.63
1128	NYSE	MGR	Fri, Feb 3, 2017	25.36	25.67	25.36	25.45
1127	NYSE	MGR	Thu, Feb 2, 2017	25.36	25.48	25.35	25.35
1126	NYSE	MGR	Wed, Feb 1, 2017	25.37	25.55	25.37	25.39
1125	NYSE	MGR	Tue, Jan 31, 2017	25.49	25.49	25.36	25.41
1124	NYSE	MGR	Mon, Jan 30, 2017	25.65	25.65	25.37	25.44
1123	NYSE	MGR	Fri, Jan 27, 2017	25.65	25.83	25.64	25.83
1122	NYSE	MGR	Thu, Jan 26, 2017	25.65	25.85	25.65	25.67
1121	NYSE	MGR	Wed, Jan 25, 2017	25.68	25.79	25.54	25.79
1120	NYSE	MGR	Tue, Jan 24, 2017	25.84	25.85	25.71	25.74
1119	NYSE	MGR	Mon, Jan 23, 2017	25.75	25.93	25.62	25.84
1118	NYSE	MGR	Fri, Jan 20, 2017	25.50	25.79	25.50	25.79
1117	NYSE	MGR	Thu, Jan 19, 2017	25.55	25.60	25.37	25.60
1116	NYSE	MGR	Wed, Jan 18, 2017	25.56	25.68	25.50	25.63
1115	NYSE	MGR	Tue, Jan 17, 2017	25.56	25.69	25.51	25.64
1114	NYSE	MGR	Fri, Jan 13, 2017	25.55	25.59	25.44	25.53
1113	NYSE	MGR	Thu, Jan 12, 2017	25.46	25.58	25.42	25.53
1112	NYSE	MGR	Wed, Jan 11, 2017	25.40	25.55	25.40	25.51
1111	NYSE	MGR	Tue, Jan 10, 2017	25.31	25.49	25.31	25.49
1110	NYSE	MGR	Mon, Jan 9, 2017	25.35	25.50	25.34	25.37
1109	NYSE	MGR	Fri, Jan 6, 2017	25.30	25.44	25.30	25.41
1108	NYSE	MGR	Thu, Jan 5, 2017	25.30	25.45	25.25	25.39
1107	NYSE	MGR	Wed, Jan 4, 2017	25.34	25.39	25.31	25.38
1106	NYSE	MGR	Tue, Jan 3, 2017	25.20	25.34	25.17	25.34
1105	NYSE	MGR	Fri, Dec 30, 2016	25.20	25.25	25.16	25.25
1104	NYSE	MGR	Thu, Dec 29, 2016	25.15	25.25	25.15	25.24
1103	NYSE	MGR	Wed, Dec 28, 2016	25.15	25.23	25.12	25.19
1102	NYSE	MGR	Tue, Dec 27, 2016	25.30	25.30	25.15	25.20
1101	NYSE	MGR	Fri, Dec 23, 2016	25.28	25.35	25.26	25.33
1100	NYSE	MGR	Thu, Dec 22, 2016	25.27	25.36	25.27	25.28
1099	NYSE	MGR	Wed, Dec 21, 2016	25.29	25.32	25.23	25.32
1098	NYSE	MGR	Tue, Dec 20, 2016	25.20	25.30	25.17	25.28
1097	NYSE	MGR	Mon, Dec 19, 2016	25.27	25.33	25.21	25.21
1096	NYSE	MGR	Fri, Dec 16, 2016	25.20	25.31	25.20	25.29
1095	NYSE	MGR	Thu, Dec 15, 2016	25.16	25.28	24.97	25.26
1094	NYSE	MGR	Wed, Dec 14, 2016	25.16	25.29	25.16	25.20
1093	NYSE	MGR	Tue, Dec 13, 2016	25.21	25.29	25.21	25.26
1092	NYSE	MGR	Mon, Dec 12, 2016	25.29	25.29	25.14	25.28
1091	NYSE	MGR	Fri, Dec 9, 2016	25.24	25.32	25.22	25.26
1090	NYSE	MGR	Thu, Dec 8, 2016	25.31	25.33	25.23	25.29
1089	NYSE	MGR	Wed, Dec 7, 2016	25.25	25.35	25.25	25.27
1088	NYSE	MGR	Tue, Dec 6, 2016	25.24	25.30	25.23	25.28
1087	NYSE	MGR	Mon, Dec 5, 2016	25.23	25.30	25.22	25.29
1086	NYSE	MGR	Fri, Dec 2, 2016	25.25	25.29	25.20	25.29
1085	NYSE	MGR	Thu, Dec 1, 2016	25.20	25.25	25.20	25.25
1084	NYSE	MGR	Wed, Nov 30, 2016	25.28	25.33	25.24	25.27
1083	NYSE	MGR	Tue, Nov 29, 2016	25.28	25.34	25.28	25.30
1082	NYSE	MGR	Mon, Nov 28, 2016	25.25	25.34	25.21	25.30
1081	NYSE	MGR	Fri, Nov 25, 2016	25.29	25.33	25.26	25.32
1080	NYSE	MGR	Wed, Nov 23, 2016	25.37	25.37	25.05	25.29
1079	NYSE	MGR	Tue, Nov 22, 2016	25.37	25.46	25.27	25.30
1078	NYSE	MGR	Mon, Nov 21, 2016	25.23	25.37	25.22	25.37
1077	NYSE	MGR	Fri, Nov 18, 2016	25.25	25.35	25.08	25.30
1076	NYSE	MGR	Thu, Nov 17, 2016	25.47	25.47	25.16	25.39
1075	NYSE	MGR	Wed, Nov 16, 2016	25.30	25.48	25.29	25.46
1074	NYSE	MGR	Tue, Nov 15, 2016	25.25	25.40	25.18	25.38
1073	NYSE	MGR	Mon, Nov 14, 2016	25.13	25.26	24.95	25.12
1072	NYSE	MGR	Fri, Nov 11, 2016	25.23	25.27	25.13	25.20
1071	NYSE	MGR	Thu, Nov 10, 2016	25.34	25.40	25.15	25.27
1070	NYSE	MGR	Wed, Nov 9, 2016	25.02	25.54	24.80	25.35
1069	NYSE	MGR	Tue, Nov 8, 2016	25.60	25.62	25.56	25.59
1068	NYSE	MGR	Mon, Nov 7, 2016	25.60	25.65	25.57	25.60
1067	NYSE	MGR	Fri, Nov 4, 2016	25.56	25.64	25.52	25.59
1066	NYSE	MGR	Thu, Nov 3, 2016	25.60	25.65	25.55	25.59
1065	NYSE	MGR	Wed, Nov 2, 2016	25.62	25.68	25.56	25.60
1064	NYSE	MGR	Tue, Nov 1, 2016	25.71	25.75	25.62	25.64
1063	NYSE	MGR	Mon, Oct 31, 2016	25.77	25.78	25.71	25.73
1062	NYSE	MGR	Fri, Oct 28, 2016	25.85	25.85	25.77	25.80
1061	NYSE	MGR	Thu, Oct 27, 2016	26.24	26.26	26.19	25.83
1060	NYSE	MGR	Wed, Oct 26, 2016	26.23	26.27	26.18	26.22
1059	NYSE	MGR	Tue, Oct 25, 2016	26.23	26.29	26.21	26.24
1058	NYSE	MGR	Mon, Oct 24, 2016	26.25	26.29	26.23	26.23
1057	NYSE	MGR	Fri, Oct 21, 2016	26.22	26.28	26.20	26.22
1056	NYSE	MGR	Thu, Oct 20, 2016	26.43	26.43	26.22	26.22
1055	NYSE	MGR	Wed, Oct 19, 2016	26.46	26.55	26.46	26.50
1054	NYSE	MGR	Tue, Oct 18, 2016	26.32	26.54	26.32	26.40
1053	NYSE	MGR	Mon, Oct 17, 2016	26.20	26.39	26.20	26.39
1052	NYSE	MGR	Fri, Oct 14, 2016	26.25	26.29	26.16	26.16
1051	NYSE	MGR	Thu, Oct 13, 2016	26.23	26.25	26.16	26.18
1050	NYSE	MGR	Wed, Oct 12, 2016	26.25	26.28	26.16	26.25
1049	NYSE	MGR	Tue, Oct 11, 2016	26.35	26.35	26.26	26.26
1048	NYSE	MGR	Mon, Oct 10, 2016	26.33	26.36	26.28	26.34
1047	NYSE	MGR	Fri, Oct 7, 2016	26.43	26.44	26.33	26.44
1046	NYSE	MGR	Thu, Oct 6, 2016	26.26	26.44	26.26	26.38
1045	NYSE	MGR	Wed, Oct 5, 2016	26.25	26.34	26.25	26.34
1044	NYSE	MGR	Tue, Oct 4, 2016	26.30	26.30	26.27	26.30
1043	NYSE	MGR	Mon, Oct 3, 2016	26.27	26.32	26.26	26.30
1042	NYSE	MGR	Fri, Sep 30, 2016	26.24	26.28	26.22	26.28
1041	NYSE	MGR	Thu, Sep 29, 2016	26.25	26.29	26.20	26.20
1040	NYSE	MGR	Wed, Sep 28, 2016	26.25	26.29	26.25	26.29
1039	NYSE	MGR	Tue, Sep 27, 2016	26.21	26.27	26.17	26.24
1038	NYSE	MGR	Mon, Sep 26, 2016	26.35	26.42	26.12	26.18
1037	NYSE	MGR	Fri, Sep 23, 2016	26.39	26.46	26.39	26.39
1036	NYSE	MGR	Thu, Sep 22, 2016	26.37	26.43	26.37	26.40
1035	NYSE	MGR	Wed, Sep 21, 2016	26.36	26.36	26.30	26.34
1034	NYSE	MGR	Tue, Sep 20, 2016	26.32	26.39	26.27	26.32
1033	NYSE	MGR	Mon, Sep 19, 2016	26.37	26.37	26.30	26.35
1032	NYSE	MGR	Fri, Sep 16, 2016	26.35	26.37	26.21	26.30
1031	NYSE	MGR	Thu, Sep 15, 2016	26.32	26.38	26.30	26.34
1030	NYSE	MGR	Wed, Sep 14, 2016	26.30	26.36	26.29	26.30
1029	NYSE	MGR	Tue, Sep 13, 2016	26.41	26.41	26.30	26.30
1028	NYSE	MGR	Mon, Sep 12, 2016	26.42	26.44	26.31	26.39
1027	NYSE	MGR	Fri, Sep 9, 2016	26.45	26.49	26.34	26.35
1026	NYSE	MGR	Thu, Sep 8, 2016	26.45	26.47	26.43	26.44
1025	NYSE	MGR	Wed, Sep 7, 2016	26.58	26.58	26.47	26.47
1024	NYSE	MGR	Tue, Sep 6, 2016	26.48	26.58	26.46	26.47
1023	NYSE	MGR	Fri, Sep 2, 2016	26.61	26.62	26.52	26.59
1022	NYSE	MGR	Thu, Sep 1, 2016	26.59	26.59	26.52	26.52
1021	NYSE	MGR	Wed, Aug 31, 2016	26.60	26.62	26.52	26.59
1020	NYSE	MGR	Tue, Aug 30, 2016	26.51	26.51	26.46	26.47
1019	NYSE	MGR	Mon, Aug 29, 2016	26.51	26.56	26.41	26.47
1018	NYSE	MGR	Fri, Aug 26, 2016	26.42	26.59	26.42	26.50
1017	NYSE	MGR	Thu, Aug 25, 2016	26.40	26.59	26.40	26.44
1016	NYSE	MGR	Wed, Aug 24, 2016	26.46	26.50	26.43	26.45
1015	NYSE	MGR	Tue, Aug 23, 2016	26.43	26.50	26.43	26.47
1014	NYSE	MGR	Mon, Aug 22, 2016	26.53	26.53	26.42	26.48
1013	NYSE	MGR	Fri, Aug 19, 2016	26.50	26.55	26.43	26.50
1012	NYSE	MGR	Thu, Aug 18, 2016	26.49	26.49	26.43	26.43
1011	NYSE	MGR	Wed, Aug 17, 2016	26.42	26.49	26.42	26.48
1010	NYSE	MGR	Tue, Aug 16, 2016	26.51	26.52	26.41	26.48
1009	NYSE	MGR	Mon, Aug 15, 2016	26.63	26.63	26.53	26.53
1008	NYSE	MGR	Fri, Aug 12, 2016	26.51	26.60	26.51	26.57
1007	NYSE	MGR	Thu, Aug 11, 2016	26.64	26.65	26.50	26.55
1006	NYSE	MGR	Wed, Aug 10, 2016	26.61	26.71	26.60	26.63
1005	NYSE	MGR	Tue, Aug 9, 2016	26.61	26.69	26.57	26.66
1004	NYSE	MGR	Mon, Aug 8, 2016	26.70	26.80	26.56	26.62
1003	NYSE	MGR	Fri, Aug 5, 2016	26.79	26.79	26.57	26.65
1002	NYSE	MGR	Thu, Aug 4, 2016	27.09	27.69	26.65	26.69
1001	NYSE	MGR	Wed, Aug 3, 2016	26.71	27.24	26.71	27.24
1000	NYSE	MGR	Tue, Aug 2, 2016	26.81	26.94	26.71	26.72
999	NYSE	MGR	Mon, Aug 1, 2016	26.83	27.06	26.80	26.81
998	NYSE	MGR	Fri, Jul 29, 2016	26.67	27.15	26.67	26.80
997	NYSE	MGR	Thu, Jul 28, 2016	26.70	26.85	26.53	26.85
996	NYSE	MGR	Wed, Jul 27, 2016	26.79	26.98	26.79	26.58
995	NYSE	MGR	Tue, Jul 26, 2016	26.76	26.81	26.75	26.76
994	NYSE	MGR	Mon, Jul 25, 2016	26.65	26.80	26.65	26.80
993	NYSE	MGR	Fri, Jul 22, 2016	26.65	26.77	26.65	26.77
992	NYSE	MGR	Thu, Jul 21, 2016	26.62	26.72	26.61	26.70
991	NYSE	MGR	Wed, Jul 20, 2016	26.57	26.72	26.55	26.71
990	NYSE	MGR	Tue, Jul 19, 2016	26.57	26.67	26.51	26.62
989	NYSE	MGR	Mon, Jul 18, 2016	26.70	26.70	26.51	26.51
988	NYSE	MGR	Fri, Jul 15, 2016	26.61	26.73	26.54	26.57
987	NYSE	MGR	Thu, Jul 14, 2016	26.84	26.99	26.61	26.68
986	NYSE	MGR	Wed, Jul 13, 2016	26.89	27.19	26.80	26.81
985	NYSE	MGR	Tue, Jul 12, 2016	26.96	26.96	26.82	26.91
984	NYSE	MGR	Mon, Jul 11, 2016	26.91	27.08	26.91	26.94
983	NYSE	MGR	Fri, Jul 8, 2016	26.90	26.99	26.83	26.96
982	NYSE	MGR	Thu, Jul 7, 2016	26.69	26.97	26.69	26.93
981	NYSE	MGR	Wed, Jul 6, 2016	26.77	26.79	26.59	26.74
980	NYSE	MGR	Tue, Jul 5, 2016	26.72	26.83	26.69	26.80
979	NYSE	MGR	Fri, Jul 1, 2016	26.51	26.92	26.51	26.90
978	NYSE	MGR	Thu, Jun 30, 2016	26.59	26.68	26.50	26.68
977	NYSE	MGR	Wed, Jun 29, 2016	26.58	26.74	26.57	26.59
976	NYSE	MGR	Tue, Jun 28, 2016	26.49	26.59	26.43	26.59
975	NYSE	MGR	Mon, Jun 27, 2016	26.36	26.52	26.36	26.50
974	NYSE	MGR	Fri, Jun 24, 2016	26.00	26.55	26.00	26.53
973	NYSE	MGR	Thu, Jun 23, 2016	26.27	26.49	26.27	26.49
972	NYSE	MGR	Wed, Jun 22, 2016	26.20	26.45	26.19	26.41
971	NYSE	MGR	Tue, Jun 21, 2016	26.14	26.28	26.14	26.20
970	NYSE	MGR	Mon, Jun 20, 2016	26.16	26.20	26.11	26.15
969	NYSE	MGR	Fri, Jun 17, 2016	26.07	26.19	26.06	26.14
968	NYSE	MGR	Thu, Jun 16, 2016	26.09	26.12	26.05	26.10
967	NYSE	MGR	Wed, Jun 15, 2016	26.07	26.17	26.07	26.14
966	NYSE	MGR	Tue, Jun 14, 2016	26.09	26.19	26.08	26.11
965	NYSE	MGR	Mon, Jun 13, 2016	26.14	26.14	26.06	26.08
964	NYSE	MGR	Fri, Jun 10, 2016	26.08	26.14	26.06	26.12
963	NYSE	MGR	Thu, Jun 9, 2016	26.11	26.15	26.07	26.12
962	NYSE	MGR	Wed, Jun 8, 2016	26.08	26.14	26.06	26.10
961	NYSE	MGR	Tue, Jun 7, 2016	26.07	26.12	26.07	26.09
960	NYSE	MGR	Mon, Jun 6, 2016	26.07	26.15	26.07	26.08
959	NYSE	MGR	Fri, Jun 3, 2016	26.06	26.15	26.06	26.10
958	NYSE	MGR	Thu, Jun 2, 2016	26.09	26.13	26.08	26.11
957	NYSE	MGR	Wed, Jun 1, 2016	26.12	26.16	26.07	26.10
956	NYSE	MGR	Tue, May 31, 2016	26.15	26.18	26.11	26.15
955	NYSE	MGR	Fri, May 27, 2016	26.11	26.16	26.11	26.15
954	NYSE	MGR	Thu, May 26, 2016	26.16	26.17	26.12	26.15
953	NYSE	MGR	Wed, May 25, 2016	26.16	26.23	26.15	26.18
952	NYSE	MGR	Tue, May 24, 2016	26.20	26.25	26.16	26.18
951	NYSE	MGR	Mon, May 23, 2016	26.11	26.23	26.11	26.20
950	NYSE	MGR	Fri, May 20, 2016	26.15	26.21	26.15	26.20
949	NYSE	MGR	Thu, May 19, 2016	26.21	26.30	26.10	26.19
948	NYSE	MGR	Wed, May 18, 2016	26.34	26.46	26.25	26.28
947	NYSE	MGR	Tue, May 17, 2016	26.61	26.61	26.42	26.42
946	NYSE	MGR	Mon, May 16, 2016	26.29	26.72	26.29	26.61
945	NYSE	MGR	Fri, May 13, 2016	26.25	26.27	26.19	26.25
944	NYSE	MGR	Thu, May 12, 2016	26.25	26.29	26.20	26.20
943	NYSE	MGR	Wed, May 11, 2016	26.23	26.29	26.22	26.22
942	NYSE	MGR	Tue, May 10, 2016	26.28	26.36	26.26	26.26
941	NYSE	MGR	Mon, May 9, 2016	26.32	26.36	26.23	26.25
940	NYSE	MGR	Fri, May 6, 2016	26.25	26.44	26.25	26.34
939	NYSE	MGR	Thu, May 5, 2016	26.29	26.38	26.28	26.32
938	NYSE	MGR	Wed, May 4, 2016	26.27	26.53	26.27	26.33
937	NYSE	MGR	Tue, May 3, 2016	26.34	26.47	26.22	26.34
936	NYSE	MGR	Mon, May 2, 2016	26.13	26.47	26.13	26.38
935	NYSE	MGR	Fri, Apr 29, 2016	26.06	26.30	26.06	26.29
934	NYSE	MGR	Thu, Apr 28, 2016	26.05	26.14	26.05	26.14
933	NYSE	MGR	Wed, Apr 27, 2016	26.02	26.15	26.00	26.14
932	NYSE	MGR	Tue, Apr 26, 2016	26.29	26.40	26.29	26.40
931	NYSE	MGR	Mon, Apr 25, 2016	26.27	26.34	26.25	26.33
930	NYSE	MGR	Fri, Apr 22, 2016	26.27	26.34	26.25	26.34
929	NYSE	MGR	Thu, Apr 21, 2016	26.30	26.35	26.25	26.29
928	NYSE	MGR	Wed, Apr 20, 2016	26.26	26.34	26.25	26.33
927	NYSE	MGR	Tue, Apr 19, 2016	26.12	26.24	26.12	26.24
926	NYSE	MGR	Mon, Apr 18, 2016	26.11	26.14	26.03	26.10
925	NYSE	MGR	Fri, Apr 15, 2016	26.14	26.33	26.02	26.02
924	NYSE	MGR	Thu, Apr 14, 2016	26.16	26.33	26.16	26.20
923	NYSE	MGR	Wed, Apr 13, 2016	26.17	26.37	26.17	26.32
922	NYSE	MGR	Tue, Apr 12, 2016	26.08	26.27	26.08	26.26
921	NYSE	MGR	Mon, Apr 11, 2016	26.00	26.15	25.98	26.13
920	NYSE	MGR	Fri, Apr 8, 2016	26.13	26.13	25.93	26.01
919	NYSE	MGR	Thu, Apr 7, 2016	26.13	26.13	25.92	25.95
918	NYSE	MGR	Wed, Apr 6, 2016	25.90	26.14	25.89	26.11
917	NYSE	MGR	Tue, Apr 5, 2016	25.93	25.93	25.93	26.04
916	NYSE	MGR	Mon, Apr 4, 2016	25.98	25.98	25.80	25.93
915	NYSE	MGR	Fri, Apr 1, 2016	26.10	26.22	25.97	25.98
914	NYSE	MGR	Thu, Mar 31, 2016	26.20	26.28	26.19	26.25
913	NYSE	MGR	Wed, Mar 30, 2016	26.09	26.20	26.04	26.18
912	NYSE	MGR	Tue, Mar 29, 2016	26.03	26.07	26.02	26.04
911	NYSE	MGR	Mon, Mar 28, 2016	26.14	26.14	26.04	26.05
910	NYSE	MGR	Thu, Mar 24, 2016	26.11	26.11	26.04	26.07
909	NYSE	MGR	Wed, Mar 23, 2016	26.02	26.14	26.02	26.07
908	NYSE	MGR	Tue, Mar 22, 2016	26.12	26.17	25.94	26.06
907	NYSE	MGR	Mon, Mar 21, 2016	26.21	26.29	26.13	26.18
906	NYSE	MGR	Fri, Mar 18, 2016	26.09	26.37	26.09	26.16
905	NYSE	MGR	Thu, Mar 17, 2016	26.03	26.22	26.03	26.20
904	NYSE	MGR	Wed, Mar 16, 2016	25.90	26.10	25.90	26.08
903	NYSE	MGR	Tue, Mar 15, 2016	26.16	26.16	26.16	25.95
902	NYSE	MGR	Mon, Mar 14, 2016	26.17	26.17	26.10	26.10
901	NYSE	MGR	Fri, Mar 11, 2016	26.03	26.03	26.03	26.17
900	NYSE	MGR	Thu, Mar 10, 2016	26.06	26.06	26.06	26.03
899	NYSE	MGR	Wed, Mar 9, 2016	25.96	26.19	25.96	26.06
898	NYSE	MGR	Tue, Mar 8, 2016	26.10	26.15	25.98	26.02
897	NYSE	MGR	Mon, Mar 7, 2016	26.15	26.19	26.05	26.05
896	NYSE	MGR	Fri, Mar 4, 2016	25.97	26.16	25.96	26.16
895	NYSE	MGR	Thu, Mar 3, 2016	26.06	26.06	26.06	26.10
894	NYSE	MGR	Wed, Mar 2, 2016	26.15	26.17	25.97	26.06
893	NYSE	MGR	Tue, Mar 1, 2016	26.20	26.25	26.01	26.14
892	NYSE	MGR	Mon, Feb 29, 2016	25.80	26.24	25.80	26.10
891	NYSE	MGR	Fri, Feb 26, 2016	25.88	25.89	25.77	25.89
890	NYSE	MGR	Thu, Feb 25, 2016	25.62	25.79	25.60	25.79
889	NYSE	MGR	Wed, Feb 24, 2016	25.59	25.69	25.52	25.69
888	NYSE	MGR	Tue, Feb 23, 2016	25.58	25.66	25.42	25.65
887	NYSE	MGR	Mon, Feb 22, 2016	25.78	25.79	25.52	25.54
886	NYSE	MGR	Fri, Feb 19, 2016	25.50	25.69	25.43	25.65
885	NYSE	MGR	Thu, Feb 18, 2016	25.93	25.93	25.52	25.75
884	NYSE	MGR	Wed, Feb 17, 2016	25.38	25.89	25.38	25.87
883	NYSE	MGR	Tue, Feb 16, 2016	25.62	25.62	25.20	25.23
882	NYSE	MGR	Fri, Feb 12, 2016	25.16	25.63	25.15	25.20
881	NYSE	MGR	Thu, Feb 11, 2016	25.25	25.29	24.73	25.22
880	NYSE	MGR	Wed, Feb 10, 2016	25.55	25.69	25.42	25.42
879	NYSE	MGR	Tue, Feb 9, 2016	25.49	25.76	25.35	25.44
878	NYSE	MGR	Mon, Feb 8, 2016	25.69	25.79	25.50	25.67
877	NYSE	MGR	Fri, Feb 5, 2016	25.93	25.93	25.76	25.82
876	NYSE	MGR	Thu, Feb 4, 2016	25.78	25.90	25.78	25.90
875	NYSE	MGR	Wed, Feb 3, 2016	25.85	25.85	25.75	25.85
874	NYSE	MGR	Tue, Feb 2, 2016	25.85	25.89	25.83	25.85
873	NYSE	MGR	Mon, Feb 1, 2016	25.86	25.90	25.85	25.89
872	NYSE	MGR	Fri, Jan 29, 2016	25.86	25.99	25.83	25.90
871	NYSE	MGR	Thu, Jan 28, 2016	25.85	25.93	25.81	25.87
870	NYSE	MGR	Wed, Jan 27, 2016	26.25	26.34	26.14	26.18
869	NYSE	MGR	Tue, Jan 26, 2016	26.33	26.38	26.22	26.25
868	NYSE	MGR	Mon, Jan 25, 2016	26.50	26.61	26.28	26.41
867	NYSE	MGR	Fri, Jan 22, 2016	26.47	26.70	26.45	26.59
866	NYSE	MGR	Thu, Jan 21, 2016	26.15	26.70	26.15	26.50
865	NYSE	MGR	Wed, Jan 20, 2016	26.00	26.29	25.81	26.29
864	NYSE	MGR	Tue, Jan 19, 2016	26.13	26.33	26.13	26.25
863	NYSE	MGR	Fri, Jan 15, 2016	25.71	26.28	25.71	26.20
862	NYSE	MGR	Thu, Jan 14, 2016	26.34	26.48	26.28	26.29
861	NYSE	MGR	Wed, Jan 13, 2016	26.35	26.41	26.30	26.40
860	NYSE	MGR	Tue, Jan 12, 2016	26.35	26.43	26.33	26.39
859	NYSE	MGR	Mon, Jan 11, 2016	26.40	26.45	26.39	26.42
858	NYSE	MGR	Fri, Jan 8, 2016	26.49	26.66	26.41	26.49
857	NYSE	MGR	Thu, Jan 7, 2016	26.19	26.49	26.19	26.45
856	NYSE	MGR	Wed, Jan 6, 2016	26.48	26.55	26.36	26.55
855	NYSE	MGR	Tue, Jan 5, 2016	26.37	26.56	26.37	26.47
854	NYSE	MGR	Mon, Jan 4, 2016	26.38	26.58	26.26	26.39
853	NYSE	MGR	Thu, Dec 31, 2015	26.54	26.66	26.51	26.66
852	NYSE	MGR	Wed, Dec 30, 2015	26.31	26.64	26.31	26.64
851	NYSE	MGR	Tue, Dec 29, 2015	26.14	26.43	26.14	26.36
850	NYSE	MGR	Mon, Dec 28, 2015	26.25	26.43	26.20	26.30
849	NYSE	MGR	Thu, Dec 24, 2015	26.11	26.29	26.11	26.28
848	NYSE	MGR	Wed, Dec 23, 2015	26.05	26.17	25.98	26.11
847	NYSE	MGR	Tue, Dec 22, 2015	25.98	26.07	25.96	26.00
846	NYSE	MGR	Mon, Dec 21, 2015	25.88	25.99	25.87	25.96
845	NYSE	MGR	Fri, Dec 18, 2015	25.87	25.90	25.78	25.85
844	NYSE	MGR	Thu, Dec 17, 2015	25.89	25.92	25.81	25.83
843	NYSE	MGR	Wed, Dec 16, 2015	25.70	25.89	25.66	25.89
842	NYSE	MGR	Tue, Dec 15, 2015	25.64	25.73	25.50	25.70
841	NYSE	MGR	Mon, Dec 14, 2015	25.94	25.94	25.45	25.60
840	NYSE	MGR	Fri, Dec 11, 2015	26.00	26.01	25.93	25.97
839	NYSE	MGR	Thu, Dec 10, 2015	25.94	26.03	25.92	26.01
838	NYSE	MGR	Wed, Dec 9, 2015	26.01	26.05	25.96	25.98
837	NYSE	MGR	Tue, Dec 8, 2015	25.92	26.05	25.92	26.05
836	NYSE	MGR	Mon, Dec 7, 2015	26.06	26.06	25.90	25.95
835	NYSE	MGR	Fri, Dec 4, 2015	26.00	26.09	25.96	25.98
834	NYSE	MGR	Thu, Dec 3, 2015	26.10	26.16	25.99	26.03
833	NYSE	MGR	Wed, Dec 2, 2015	26.25	26.25	26.10	26.14
832	NYSE	MGR	Tue, Dec 1, 2015	26.23	26.25	26.20	26.24
831	NYSE	MGR	Mon, Nov 30, 2015	26.17	26.21	26.16	26.18
830	NYSE	MGR	Fri, Nov 27, 2015	26.18	26.20	26.16	26.18
829	NYSE	MGR	Wed, Nov 25, 2015	26.17	26.18	26.13	26.14
828	NYSE	MGR	Tue, Nov 24, 2015	26.12	26.23	26.12	26.23
827	NYSE	MGR	Mon, Nov 23, 2015	26.22	26.22	26.12	26.15
826	NYSE	MGR	Fri, Nov 20, 2015	26.12	26.22	26.03	26.18
825	NYSE	MGR	Thu, Nov 19, 2015	26.11	26.20	26.11	26.17
824	NYSE	MGR	Wed, Nov 18, 2015	26.12	26.24	26.12	26.12
823	NYSE	MGR	Tue, Nov 17, 2015	26.10	26.26	26.10	26.17
822	NYSE	MGR	Mon, Nov 16, 2015	26.27	26.27	26.11	26.17
821	NYSE	MGR	Fri, Nov 13, 2015	26.18	26.23	26.15	26.21
820	NYSE	MGR	Thu, Nov 12, 2015	26.18	26.22	26.16	26.19
819	NYSE	MGR	Wed, Nov 11, 2015	26.04	26.36	26.04	26.36
818	NYSE	MGR	Tue, Nov 10, 2015	25.98	26.21	25.98	26.05
817	NYSE	MGR	Mon, Nov 9, 2015	26.00	26.08	25.98	26.02
816	NYSE	MGR	Fri, Nov 6, 2015	26.07	26.15	26.01	26.07
815	NYSE	MGR	Thu, Nov 5, 2015	26.10	26.22	26.10	26.14
814	NYSE	MGR	Wed, Nov 4, 2015	26.03	26.38	26.02	26.14
813	NYSE	MGR	Tue, Nov 3, 2015	25.96	26.08	25.96	26.08
812	NYSE	MGR	Mon, Nov 2, 2015	25.98	26.08	25.98	26.00
811	NYSE	MGR	Fri, Oct 30, 2015	26.01	26.07	26.01	26.07
810	NYSE	MGR	Thu, Oct 29, 2015	26.02	26.09	26.02	26.05
809	NYSE	MGR	Wed, Oct 28, 2015	26.11	26.11	26.00	26.02
808	NYSE	MGR	Tue, Oct 27, 2015	26.39	26.41	26.35	26.39
807	NYSE	MGR	Mon, Oct 26, 2015	26.35	26.40	26.30	26.35
806	NYSE	MGR	Fri, Oct 23, 2015	26.34	26.47	26.29	26.39
805	NYSE	MGR	Thu, Oct 22, 2015	26.35	26.37	26.15	26.30
804	NYSE	MGR	Wed, Oct 21, 2015	26.36	26.41	26.20	26.22
803	NYSE	MGR	Tue, Oct 20, 2015	26.32	26.43	26.24	26.25
802	NYSE	MGR	Mon, Oct 19, 2015	26.38	26.43	26.32	26.40
801	NYSE	MGR	Fri, Oct 16, 2015	26.32	26.35	26.30	26.35
800	NYSE	MGR	Thu, Oct 15, 2015	26.31	26.39	26.31	26.34
799	NYSE	MGR	Wed, Oct 14, 2015	26.31	26.37	26.31	26.33
798	NYSE	MGR	Tue, Oct 13, 2015	26.27	26.39	26.27	26.33
797	NYSE	MGR	Mon, Oct 12, 2015	26.32	26.40	26.32	26.40
796	NYSE	MGR	Fri, Oct 9, 2015	26.39	26.39	26.34	26.35
795	NYSE	MGR	Thu, Oct 8, 2015	26.38	26.39	26.24	26.38
794	NYSE	MGR	Wed, Oct 7, 2015	26.42	26.43	26.20	26.24
793	NYSE	MGR	Tue, Oct 6, 2015	26.23	26.42	26.20	26.42
792	NYSE	MGR	Mon, Oct 5, 2015	26.27	26.41	26.17	26.23
791	NYSE	MGR	Fri, Oct 2, 2015	25.91	26.22	25.91	26.19
790	NYSE	MGR	Thu, Oct 1, 2015	26.05	26.05	25.90	25.99
789	NYSE	MGR	Wed, Sep 30, 2015	26.00	26.11	25.93	26.03
788	NYSE	MGR	Tue, Sep 29, 2015	26.06	26.25	25.96	25.99
787	NYSE	MGR	Mon, Sep 28, 2015	26.13	26.19	26.09	26.14
786	NYSE	MGR	Fri, Sep 25, 2015	26.12	26.20	26.12	26.20
785	NYSE	MGR	Thu, Sep 24, 2015	25.99	26.20	25.99	26.20
784	NYSE	MGR	Wed, Sep 23, 2015	26.15	26.23	25.99	26.03
783	NYSE	MGR	Tue, Sep 22, 2015	26.15	26.15	26.09	26.10
782	NYSE	MGR	Mon, Sep 21, 2015	26.12	26.13	26.08	26.10
781	NYSE	MGR	Fri, Sep 18, 2015	26.25	26.25	26.10	26.15
780	NYSE	MGR	Thu, Sep 17, 2015	26.15	26.33	26.09	26.26
779	NYSE	MGR	Wed, Sep 16, 2015	26.15	26.37	26.07	26.29
778	NYSE	MGR	Tue, Sep 15, 2015	26.19	26.24	26.05	26.09
777	NYSE	MGR	Mon, Sep 14, 2015	26.19	26.30	26.11	26.11
776	NYSE	MGR	Fri, Sep 11, 2015	26.46	26.50	26.19	26.24
775	NYSE	MGR	Thu, Sep 10, 2015	26.44	26.55	26.44	26.52
774	NYSE	MGR	Wed, Sep 9, 2015	26.59	26.59	26.46	26.48
773	NYSE	MGR	Tue, Sep 8, 2015	26.42	26.51	26.40	26.49
772	NYSE	MGR	Fri, Sep 4, 2015	26.40	26.54	26.30	26.49
771	NYSE	MGR	Thu, Sep 3, 2015	26.43	26.50	26.40	26.41
770	NYSE	MGR	Wed, Sep 2, 2015	26.48	26.56	26.38	26.47
769	NYSE	MGR	Tue, Sep 1, 2015	26.30	26.58	26.30	26.51
768	NYSE	MGR	Mon, Aug 31, 2015	26.26	26.58	26.26	26.52
767	NYSE	MGR	Fri, Aug 28, 2015	26.28	26.51	26.17	26.48
766	NYSE	MGR	Thu, Aug 27, 2015	26.14	26.37	26.14	26.26
765	NYSE	MGR	Wed, Aug 26, 2015	25.70	26.20	25.61	26.19
764	NYSE	MGR	Tue, Aug 25, 2015	25.58	25.86	25.58	25.77
763	NYSE	MGR	Mon, Aug 24, 2015	25.90	25.93	25.28	25.60
762	NYSE	MGR	Fri, Aug 21, 2015	26.09	26.09	26.00	26.00
761	NYSE	MGR	Thu, Aug 20, 2015	26.05	26.13	26.05	26.06
760	NYSE	MGR	Wed, Aug 19, 2015	26.05	26.23	26.05	26.13
759	NYSE	MGR	Tue, Aug 18, 2015	26.19	26.23	26.10	26.21
758	NYSE	MGR	Mon, Aug 17, 2015	26.37	26.37	26.19	26.25
757	NYSE	MGR	Fri, Aug 14, 2015	26.25	26.30	26.19	26.24
756	NYSE	MGR	Thu, Aug 13, 2015	26.43	26.43	26.23	26.30
755	NYSE	MGR	Wed, Aug 12, 2015	26.24	26.44	26.24	26.33
754	NYSE	MGR	Tue, Aug 11, 2015	26.28	26.35	26.27	26.29
753	NYSE	MGR	Mon, Aug 10, 2015	26.47	26.50	26.29	26.29
752	NYSE	MGR	Fri, Aug 7, 2015	26.45	26.45	26.13	26.36
751	NYSE	MGR	Thu, Aug 6, 2015	26.27	26.48	26.27	26.35
750	NYSE	MGR	Wed, Aug 5, 2015	26.27	26.48	26.24	26.33
749	NYSE	MGR	Tue, Aug 4, 2015	26.45	26.49	26.27	26.30
748	NYSE	MGR	Mon, Aug 3, 2015	26.46	26.46	26.22	26.35
747	NYSE	MGR	Fri, Jul 31, 2015	26.43	26.43	26.19	26.39
746	NYSE	MGR	Thu, Jul 30, 2015	26.23	26.33	26.21	26.33
745	NYSE	MGR	Wed, Jul 29, 2015	26.10	26.22	26.05	26.13
744	NYSE	MGR	Tue, Jul 28, 2015	26.49	26.49	26.28	26.49
743	NYSE	MGR	Mon, Jul 27, 2015	26.38	26.49	26.38	26.48
742	NYSE	MGR	Fri, Jul 24, 2015	26.37	26.40	26.37	26.40
741	NYSE	MGR	Thu, Jul 23, 2015	26.20	26.46	26.20	26.43
740	NYSE	MGR	Wed, Jul 22, 2015	26.33	26.34	26.22	26.26
739	NYSE	MGR	Tue, Jul 21, 2015	26.35	26.39	26.26	26.27
738	NYSE	MGR	Mon, Jul 20, 2015	26.27	26.41	26.27	26.34
737	NYSE	MGR	Fri, Jul 17, 2015	26.17	26.47	26.14	26.43
736	NYSE	MGR	Thu, Jul 16, 2015	26.21	26.46	26.18	26.31
735	NYSE	MGR	Wed, Jul 15, 2015	25.92	26.20	25.92	26.20
734	NYSE	MGR	Tue, Jul 14, 2015	25.90	26.03	25.87	25.92
733	NYSE	MGR	Mon, Jul 13, 2015	25.82	25.88	25.77	25.83
732	NYSE	MGR	Fri, Jul 10, 2015	25.83	25.90	25.66	25.75
731	NYSE	MGR	Thu, Jul 9, 2015	25.82	26.05	25.68	25.90
730	NYSE	MGR	Wed, Jul 8, 2015	25.62	25.94	25.62	25.86
729	NYSE	MGR	Tue, Jul 7, 2015	25.78	25.94	25.74	25.91
728	NYSE	MGR	Mon, Jul 6, 2015	25.71	25.87	25.71	25.85
727	NYSE	MGR	Thu, Jul 2, 2015	25.71	25.92	25.71	25.87
726	NYSE	MGR	Wed, Jul 1, 2015	25.72	25.83	25.72	25.75
725	NYSE	MGR	Tue, Jun 30, 2015	25.61	25.73	25.60	25.73
724	NYSE	MGR	Mon, Jun 29, 2015	25.43	25.68	25.43	25.59
723	NYSE	MGR	Fri, Jun 26, 2015	25.78	25.80	25.60	25.66
722	NYSE	MGR	Thu, Jun 25, 2015	25.66	25.74	25.62	25.69
721	NYSE	MGR	Wed, Jun 24, 2015	25.65	25.75	25.57	25.67
720	NYSE	MGR	Tue, Jun 23, 2015	25.66	25.72	25.52	25.60
719	NYSE	MGR	Mon, Jun 22, 2015	25.75	25.77	25.50	25.59
718	NYSE	MGR	Fri, Jun 19, 2015	25.80	25.87	25.59	25.63
717	NYSE	MGR	Thu, Jun 18, 2015	25.88	25.91	25.79	25.79
716	NYSE	MGR	Wed, Jun 17, 2015	25.90	25.90	25.70	25.85
715	NYSE	MGR	Tue, Jun 16, 2015	25.91	25.91	25.78	25.91
714	NYSE	MGR	Mon, Jun 15, 2015	25.91	25.91	25.70	25.81
713	NYSE	MGR	Fri, Jun 12, 2015	25.79	25.88	25.73	25.87
712	NYSE	MGR	Thu, Jun 11, 2015	25.76	25.90	25.76	25.86
711	NYSE	MGR	Wed, Jun 10, 2015	25.96	25.96	25.68	25.80
710	NYSE	MGR	Tue, Jun 9, 2015	25.90	25.91	25.83	25.90
709	NYSE	MGR	Mon, Jun 8, 2015	25.93	26.00	25.88	25.89
708	NYSE	MGR	Fri, Jun 5, 2015	26.00	26.05	25.96	25.99
707	NYSE	MGR	Thu, Jun 4, 2015	26.08	26.10	25.94	26.07
706	NYSE	MGR	Wed, Jun 3, 2015	25.99	26.07	25.85	26.07
705	NYSE	MGR	Tue, Jun 2, 2015	25.95	25.99	25.80	25.98
704	NYSE	MGR	Mon, Jun 1, 2015	26.21	26.21	26.01	26.03
703	NYSE	MGR	Fri, May 29, 2015	26.09	26.10	25.91	26.07
702	NYSE	MGR	Thu, May 28, 2015	25.93	26.06	25.93	26.06
701	NYSE	MGR	Wed, May 27, 2015	26.07	26.07	25.95	26.05
700	NYSE	MGR	Tue, May 26, 2015	25.92	26.08	25.92	26.06
699	NYSE	MGR	Fri, May 22, 2015	25.88	26.09	25.88	26.00
698	NYSE	MGR	Thu, May 21, 2015	26.07	26.10	25.98	26.07
697	NYSE	MGR	Wed, May 20, 2015	25.86	26.10	25.83	26.00
696	NYSE	MGR	Tue, May 19, 2015	25.94	26.01	25.76	25.87
695	NYSE	MGR	Mon, May 18, 2015	25.90	25.94	25.86	25.89
694	NYSE	MGR	Fri, May 15, 2015	26.24	26.35	25.87	25.95
693	NYSE	MGR	Thu, May 14, 2015	26.06	26.33	26.00	26.04
692	NYSE	MGR	Wed, May 13, 2015	25.66	26.13	25.66	25.90
691	NYSE	MGR	Tue, May 12, 2015	25.29	25.94	25.29	25.72
690	NYSE	MGR	Mon, May 11, 2015	25.59	25.76	25.42	25.59
689	NYSE	MGR	Fri, May 8, 2015	25.54	25.82	25.54	25.72
688	NYSE	MGR	Thu, May 7, 2015	25.21	25.50	25.21	25.38
687	NYSE	MGR	Wed, May 6, 2015	25.89	25.91	25.28	25.29
686	NYSE	MGR	Tue, May 5, 2015	25.99	26.13	25.81	25.98
685	NYSE	MGR	Mon, May 4, 2015	26.12	26.38	25.93	26.04
684	NYSE	MGR	Fri, May 1, 2015	26.25	26.36	26.12	26.12
683	NYSE	MGR	Thu, Apr 30, 2015	26.24	26.37	26.24	26.25
682	NYSE	MGR	Wed, Apr 29, 2015	26.25	26.35	26.23	26.25
681	NYSE	MGR	Tue, Apr 28, 2015	26.57	26.67	26.57	26.65
680	NYSE	MGR	Mon, Apr 27, 2015	26.53	26.61	26.53	26.60
679	NYSE	MGR	Fri, Apr 24, 2015	26.62	26.71	26.47	26.52
678	NYSE	MGR	Thu, Apr 23, 2015	26.75	26.88	26.59	26.59
677	NYSE	MGR	Wed, Apr 22, 2015	26.55	26.72	26.55	26.66
676	NYSE	MGR	Tue, Apr 21, 2015	26.51	26.75	26.48	26.55
675	NYSE	MGR	Mon, Apr 20, 2015	26.55	26.65	26.46	26.46
674	NYSE	MGR	Fri, Apr 17, 2015	26.76	26.87	26.51	26.51
673	NYSE	MGR	Thu, Apr 16, 2015	26.82	26.89	26.73	26.89
672	NYSE	MGR	Wed, Apr 15, 2015	26.61	26.94	26.61	26.93
671	NYSE	MGR	Tue, Apr 14, 2015	26.46	26.72	26.46	26.69
670	NYSE	MGR	Mon, Apr 13, 2015	26.68	26.71	26.35	26.48
669	NYSE	MGR	Fri, Apr 10, 2015	27.06	27.06	26.69	26.69
668	NYSE	MGR	Thu, Apr 9, 2015	26.92	27.10	26.92	27.01
667	NYSE	MGR	Wed, Apr 8, 2015	26.71	27.07	26.62	26.97
666	NYSE	MGR	Tue, Apr 7, 2015	26.67	26.74	26.61	26.72
665	NYSE	MGR	Mon, Apr 6, 2015	26.75	26.87	26.68	26.71
664	NYSE	MGR	Thu, Apr 2, 2015	26.86	26.93	26.78	26.87
663	NYSE	MGR	Wed, Apr 1, 2015	26.96	27.02	26.87	26.94
662	NYSE	MGR	Tue, Mar 31, 2015	26.86	27.03	26.86	27.02
661	NYSE	MGR	Mon, Mar 30, 2015	26.95	26.99	26.81	26.95
660	NYSE	MGR	Fri, Mar 27, 2015	26.81	26.98	26.81	26.90
659	NYSE	MGR	Thu, Mar 26, 2015	26.58	27.07	26.58	26.82
658	NYSE	MGR	Wed, Mar 25, 2015	26.76	26.94	26.60	26.75
657	NYSE	MGR	Tue, Mar 24, 2015	26.70	26.80	26.57	26.68
656	NYSE	MGR	Mon, Mar 23, 2015	26.87	26.88	26.74	26.80
655	NYSE	MGR	Fri, Mar 20, 2015	26.69	26.98	26.69	26.75
654	NYSE	MGR	Thu, Mar 19, 2015	26.60	26.75	26.48	26.53
653	NYSE	MGR	Wed, Mar 18, 2015	26.56	26.89	26.48	26.67
652	NYSE	MGR	Tue, Mar 17, 2015	26.34	26.66	26.34	26.47
651	NYSE	MGR	Mon, Mar 16, 2015	26.54	26.69	26.45	26.45
650	NYSE	MGR	Fri, Mar 13, 2015	26.63	26.64	26.55	26.57
649	NYSE	MGR	Thu, Mar 12, 2015	26.58	26.70	26.58	26.70
648	NYSE	MGR	Wed, Mar 11, 2015	26.25	26.67	26.25	26.59
647	NYSE	MGR	Tue, Mar 10, 2015	26.00	26.48	26.00	26.48
646	NYSE	MGR	Mon, Mar 9, 2015	25.86	26.11	25.86	26.00
645	NYSE	MGR	Fri, Mar 6, 2015	26.30	26.40	25.96	26.07
644	NYSE	MGR	Thu, Mar 5, 2015	26.32	26.53	26.32	26.53
643	NYSE	MGR	Wed, Mar 4, 2015	26.15	26.41	26.14	26.30
642	NYSE	MGR	Tue, Mar 3, 2015	26.07	26.24	26.07	26.23
641	NYSE	MGR	Mon, Mar 2, 2015	26.07	26.18	26.07	26.10
640	NYSE	MGR	Fri, Feb 27, 2015	26.15	26.19	26.07	26.15
639	NYSE	MGR	Thu, Feb 26, 2015	26.06	26.17	26.06	26.15
638	NYSE	MGR	Wed, Feb 25, 2015	26.20	26.24	26.05	26.06
637	NYSE	MGR	Tue, Feb 24, 2015	26.24	26.30	26.12	26.14
636	NYSE	MGR	Mon, Feb 23, 2015	26.09	26.19	25.93	26.14
635	NYSE	MGR	Fri, Feb 20, 2015	25.89	26.13	25.89	25.99
634	NYSE	MGR	Thu, Feb 19, 2015	25.99	26.00	25.86	25.93
633	NYSE	MGR	Wed, Feb 18, 2015	26.12	26.17	25.65	25.99
632	NYSE	MGR	Tue, Feb 17, 2015	26.53	26.53	26.12	26.13
631	NYSE	MGR	Fri, Feb 13, 2015	26.75	26.93	26.43	26.44
630	NYSE	MGR	Thu, Feb 12, 2015	26.68	26.75	26.62	26.75
629	NYSE	MGR	Wed, Feb 11, 2015	26.49	26.65	26.44	26.59
628	NYSE	MGR	Tue, Feb 10, 2015	26.62	26.65	26.50	26.50
627	NYSE	MGR	Mon, Feb 9, 2015	26.45	26.62	26.44	26.62
626	NYSE	MGR	Fri, Feb 6, 2015	26.57	26.57	26.34	26.42
625	NYSE	MGR	Thu, Feb 5, 2015	26.49	26.59	26.45	26.56
624	NYSE	MGR	Wed, Feb 4, 2015	26.48	26.59	26.42	26.52
623	NYSE	MGR	Tue, Feb 3, 2015	26.45	26.45	26.28	26.43
622	NYSE	MGR	Mon, Feb 2, 2015	26.52	26.62	26.24	26.42
621	NYSE	MGR	Fri, Jan 30, 2015	26.20	26.61	26.13	26.35
620	NYSE	MGR	Thu, Jan 29, 2015	26.06	26.25	26.06	26.23
619	NYSE	MGR	Wed, Jan 28, 2015	25.97	26.18	25.93	26.08
618	NYSE	MGR	Tue, Jan 27, 2015	26.33	26.35	26.21	26.32
617	NYSE	MGR	Mon, Jan 26, 2015	26.36	26.46	26.22	26.27
616	NYSE	MGR	Fri, Jan 23, 2015	26.26	26.36	26.20	26.35
615	NYSE	MGR	Thu, Jan 22, 2015	26.35	26.35	26.13	26.20
614	NYSE	MGR	Wed, Jan 21, 2015	26.37	26.57	26.30	26.33
613	NYSE	MGR	Tue, Jan 20, 2015	26.96	27.04	26.28	26.37
612	NYSE	MGR	Fri, Jan 16, 2015	26.61	27.00	26.57	27.00
611	NYSE	MGR	Thu, Jan 15, 2015	26.57	26.61	26.40	26.60
610	NYSE	MGR	Wed, Jan 14, 2015	26.50	26.55	26.45	26.55
609	NYSE	MGR	Tue, Jan 13, 2015	26.40	26.49	26.29	26.46
608	NYSE	MGR	Mon, Jan 12, 2015	26.68	26.68	26.39	26.46
607	NYSE	MGR	Fri, Jan 9, 2015	26.41	26.70	26.41	26.70
606	NYSE	MGR	Thu, Jan 8, 2015	26.35	26.70	26.35	26.55
605	NYSE	MGR	Wed, Jan 7, 2015	26.65	26.65	26.30	26.42
604	NYSE	MGR	Tue, Jan 6, 2015	26.36	26.61	26.22	26.48
603	NYSE	MGR	Mon, Jan 5, 2015	26.60	26.60	26.27	26.41
602	NYSE	MGR	Fri, Jan 2, 2015	26.87	26.87	26.54	26.54
601	NYSE	MGR	Wed, Dec 31, 2014	26.45	26.74	26.08	26.73
600	NYSE	MGR	Tue, Dec 30, 2014	26.42	26.53	26.24	26.34
599	NYSE	MGR	Mon, Dec 29, 2014	26.10	26.40	26.03	26.35
598	NYSE	MGR	Fri, Dec 26, 2014	26.02	26.31	25.92	26.21
597	NYSE	MGR	Wed, Dec 24, 2014	26.70	26.70	25.96	25.98
596	NYSE	MGR	Tue, Dec 23, 2014	26.25	26.25	25.98	26.13
595	NYSE	MGR	Mon, Dec 22, 2014	25.82	26.11	25.80	26.04
594	NYSE	MGR	Fri, Dec 19, 2014	25.66	25.90	25.62	25.90
593	NYSE	MGR	Thu, Dec 18, 2014	25.44	25.81	25.44	25.73
592	NYSE	MGR	Wed, Dec 17, 2014	25.27	25.46	25.27	25.46
591	NYSE	MGR	Tue, Dec 16, 2014	25.22	25.37	25.22	25.32
590	NYSE	MGR	Mon, Dec 15, 2014	25.35	25.39	25.22	25.26
589	NYSE	MGR	Fri, Dec 12, 2014	25.40	25.46	25.32	25.32
588	NYSE	MGR	Thu, Dec 11, 2014	25.36	25.54	25.36	25.41
587	NYSE	MGR	Wed, Dec 10, 2014	25.31	25.45	25.31	25.40
586	NYSE	MGR	Tue, Dec 9, 2014	25.52	25.52	25.28	25.37
585	NYSE	MGR	Mon, Dec 8, 2014	25.51	25.66	25.41	25.53
584	NYSE	MGR	Fri, Dec 5, 2014	25.26	25.66	25.26	25.49
583	NYSE	MGR	Thu, Dec 4, 2014	25.69	25.75	25.31	25.36
582	NYSE	MGR	Wed, Dec 3, 2014	26.39	26.58	25.69	25.69
581	NYSE	MGR	Tue, Dec 2, 2014	26.23	26.55	26.23	26.40
580	NYSE	MGR	Mon, Dec 1, 2014	26.39	26.39	26.28	26.30
579	NYSE	MGR	Fri, Nov 28, 2014	25.97	26.48	25.97	26.25
578	NYSE	MGR	Wed, Nov 26, 2014	25.72	26.00	25.72	25.97
577	NYSE	MGR	Tue, Nov 25, 2014	25.81	25.81	25.77	25.80
576	NYSE	MGR	Mon, Nov 24, 2014	25.70	25.81	25.70	25.81
575	NYSE	MGR	Fri, Nov 21, 2014	25.82	25.82	25.76	25.76
574	NYSE	MGR	Thu, Nov 20, 2014	25.79	25.82	25.77	25.79
573	NYSE	MGR	Wed, Nov 19, 2014	25.63	25.85	25.63	25.79
572	NYSE	MGR	Tue, Nov 18, 2014	25.62	25.75	25.62	25.68
571	NYSE	MGR	Mon, Nov 17, 2014	25.64	25.79	25.51	25.73
570	NYSE	MGR	Fri, Nov 14, 2014	25.37	25.62	21.78	25.55
569	NYSE	MGR	Thu, Nov 13, 2014	25.52	25.52	25.51	25.51
568	NYSE	MGR	Wed, Nov 12, 2014	25.45	25.59	25.41	25.46
567	NYSE	MGR	Tue, Nov 11, 2014	25.44	25.57	25.44	25.52
566	NYSE	MGR	Mon, Nov 10, 2014	25.39	25.50	25.37	25.44
565	NYSE	MGR	Fri, Nov 7, 2014	25.39	25.55	25.31	25.39
564	NYSE	MGR	Thu, Nov 6, 2014	25.33	25.60	25.27	25.41
563	NYSE	MGR	Wed, Nov 5, 2014	25.66	25.69	25.24	25.47
562	NYSE	MGR	Tue, Nov 4, 2014	26.13	26.18	25.63	25.70
561	NYSE	MGR	Mon, Nov 3, 2014	25.94	26.26	25.94	26.26
560	NYSE	MGR	Fri, Oct 31, 2014	25.85	26.20	25.85	26.06
559	NYSE	MGR	Thu, Oct 30, 2014	25.87	26.04	25.87	25.96
558	NYSE	MGR	Wed, Oct 29, 2014	26.08	26.24	25.74	26.19
557	NYSE	MGR	Tue, Oct 28, 2014	26.05	26.40	26.05	26.40
556	NYSE	MGR	Mon, Oct 27, 2014	25.95	26.05	25.90	26.04
555	NYSE	MGR	Fri, Oct 24, 2014	25.83	26.00	25.83	25.98
554	NYSE	MGR	Thu, Oct 23, 2014	26.05	26.05	25.83	25.84
553	NYSE	MGR	Wed, Oct 22, 2014	25.90	26.05	25.90	25.96
552	NYSE	MGR	Tue, Oct 21, 2014	25.99	26.04	25.87	25.96
551	NYSE	MGR	Mon, Oct 20, 2014	25.81	25.96	25.75	25.94
550	NYSE	MGR	Fri, Oct 17, 2014	25.80	25.99	25.80	25.84
549	NYSE	MGR	Thu, Oct 16, 2014	25.50	25.86	25.50	25.80
548	NYSE	MGR	Wed, Oct 15, 2014	25.58	25.73	25.39	25.69
547	NYSE	MGR	Tue, Oct 14, 2014	25.54	25.69	25.54	25.64
546	NYSE	MGR	Mon, Oct 13, 2014	25.52	25.61	25.52	25.61
545	NYSE	MGR	Fri, Oct 10, 2014	25.50	25.59	25.47	25.56
544	NYSE	MGR	Thu, Oct 9, 2014	25.59	25.59	25.45	25.52
543	NYSE	MGR	Wed, Oct 8, 2014	25.30	25.58	25.27	25.51
542	NYSE	MGR	Tue, Oct 7, 2014	25.29	25.38	25.28	25.32
541	NYSE	MGR	Mon, Oct 6, 2014	25.24	25.38	25.24	25.29
540	NYSE	MGR	Fri, Oct 3, 2014	25.27	25.37	25.24	25.33
539	NYSE	MGR	Thu, Oct 2, 2014	25.24	25.41	25.24	25.30
538	NYSE	MGR	Wed, Oct 1, 2014	25.43	25.45	25.24	25.24
537	NYSE	MGR	Tue, Sep 30, 2014	25.26	25.48	25.26	25.48
536	NYSE	MGR	Mon, Sep 29, 2014	25.16	25.38	25.16	25.30
535	NYSE	MGR	Fri, Sep 26, 2014	25.46	25.46	25.30	25.38
534	NYSE	MGR	Thu, Sep 25, 2014	25.43	25.61	25.35	25.54
533	NYSE	MGR	Wed, Sep 24, 2014	25.39	25.61	25.39	25.57
532	NYSE	MGR	Tue, Sep 23, 2014	25.46	25.57	25.38	25.42
531	NYSE	MGR	Mon, Sep 22, 2014	25.50	25.57	25.32	25.47
530	NYSE	MGR	Fri, Sep 19, 2014	25.52	25.74	25.52	25.60
529	NYSE	MGR	Thu, Sep 18, 2014	25.37	25.63	25.37	25.60
528	NYSE	MGR	Wed, Sep 17, 2014	25.37	25.50	25.37	25.47
527	NYSE	MGR	Tue, Sep 16, 2014	25.07	25.46	25.07	25.46
526	NYSE	MGR	Mon, Sep 15, 2014	25.18	25.21	25.08	25.21
525	NYSE	MGR	Fri, Sep 12, 2014	25.06	25.31	24.91	25.21
524	NYSE	MGR	Thu, Sep 11, 2014	25.07	25.16	24.93	25.09
523	NYSE	MGR	Wed, Sep 10, 2014	25.04	25.11	24.96	25.06
522	NYSE	MGR	Tue, Sep 9, 2014	25.01	25.13	25.00	25.13
521	NYSE	MGR	Mon, Sep 8, 2014	25.00	25.18	25.00	25.03
520	NYSE	MGR	Fri, Sep 5, 2014	24.98	25.12	24.81	25.07
519	NYSE	MGR	Thu, Sep 4, 2014	25.13	25.29	24.68	25.08
518	NYSE	MGR	Wed, Sep 3, 2014	25.30	25.40	25.11	25.13
517	NYSE	MGR	Tue, Sep 2, 2014	25.48	25.48	25.24	25.29
516	NYSE	MGR	Fri, Aug 29, 2014	25.60	25.60	25.39	25.44
515	NYSE	MGR	Thu, Aug 28, 2014	25.69	25.71	25.59	25.61
514	NYSE	MGR	Wed, Aug 27, 2014	25.74	25.89	25.52	25.69
513	NYSE	MGR	Tue, Aug 26, 2014	25.58	25.84	25.58	25.81
512	NYSE	MGR	Mon, Aug 25, 2014	25.52	25.67	25.42	25.67
511	NYSE	MGR	Fri, Aug 22, 2014	25.71	25.71	25.49	25.50
510	NYSE	MGR	Thu, Aug 21, 2014	25.86	25.86	25.57	25.72
509	NYSE	MGR	Wed, Aug 20, 2014	25.91	25.91	25.74	25.75
508	NYSE	MGR	Tue, Aug 19, 2014	25.97	26.01	25.96	25.96
507	NYSE	MGR	Mon, Aug 18, 2014	25.85	26.08	25.85	26.08
506	NYSE	MGR	Fri, Aug 15, 2014	26.00	26.04	25.85	25.93
505	NYSE	MGR	Thu, Aug 14, 2014	25.75	26.02	25.75	26.02
504	NYSE	MGR	Wed, Aug 13, 2014	25.52	25.73	25.52	25.72
503	NYSE	MGR	Tue, Aug 12, 2014	25.47	25.63	25.47	25.54
502	NYSE	MGR	Mon, Aug 11, 2014	25.49	25.64	25.49	25.53
501	NYSE	MGR	Fri, Aug 8, 2014	25.57	25.65	25.50	25.55
500	NYSE	MGR	Thu, Aug 7, 2014	25.39	25.65	25.38	25.64
499	NYSE	MGR	Wed, Aug 6, 2014	25.22	25.45	25.22	25.44
498	NYSE	MGR	Tue, Aug 5, 2014	25.11	25.26	25.10	25.22
497	NYSE	MGR	Mon, Aug 4, 2014	25.02	25.12	25.01	25.12
496	NYSE	MGR	Fri, Aug 1, 2014	25.03	25.25	25.03	25.07
495	NYSE	MGR	Thu, Jul 31, 2014	25.31	25.31	24.92	25.16
494	NYSE	MGR	Wed, Jul 30, 2014	25.57	25.57	25.38	25.39
493	NYSE	MGR	Tue, Jul 29, 2014	26.02	26.08	25.97	25.99
492	NYSE	MGR	Mon, Jul 28, 2014	26.02	26.07	26.01	26.01
491	NYSE	MGR	Fri, Jul 25, 2014	26.22	26.22	25.98	26.02
490	NYSE	MGR	Thu, Jul 24, 2014	26.28	26.38	26.21	26.23
489	NYSE	MGR	Wed, Jul 23, 2014	26.38	26.45	26.31	26.31
488	NYSE	MGR	Tue, Jul 22, 2014	26.50	26.50	26.27	26.39
487	NYSE	MGR	Mon, Jul 21, 2014	26.20	26.52	26.20	26.47
486	NYSE	MGR	Fri, Jul 18, 2014	26.08	26.34	26.05	26.34
485	NYSE	MGR	Thu, Jul 17, 2014	25.99	26.17	25.94	25.99
484	NYSE	MGR	Wed, Jul 16, 2014	26.04	26.07	25.92	26.06
483	NYSE	MGR	Tue, Jul 15, 2014	25.93	25.93	25.83	25.90
482	NYSE	MGR	Mon, Jul 14, 2014	26.08	26.18	25.87	25.87
481	NYSE	MGR	Fri, Jul 11, 2014	25.89	26.18	25.89	26.16
480	NYSE	MGR	Thu, Jul 10, 2014	25.84	26.03	25.84	25.94
479	NYSE	MGR	Wed, Jul 9, 2014	25.88	26.00	25.88	25.96
478	NYSE	MGR	Tue, Jul 8, 2014	25.76	25.94	25.76	25.90
477	NYSE	MGR	Mon, Jul 7, 2014	25.98	25.98	25.70	25.83
476	NYSE	MGR	Thu, Jul 3, 2014	26.17	26.17	25.82	25.85
475	NYSE	MGR	Wed, Jul 2, 2014	26.02	26.17	25.97	25.97
474	NYSE	MGR	Tue, Jul 1, 2014	26.09	26.13	26.00	26.11
473	NYSE	MGR	Mon, Jun 30, 2014	25.99	26.16	25.81	25.94
472	NYSE	MGR	Fri, Jun 27, 2014	26.13	26.13	25.95	26.00
471	NYSE	MGR	Thu, Jun 26, 2014	26.00	26.18	25.95	26.09
470	NYSE	MGR	Wed, Jun 25, 2014	25.83	25.94	25.60	25.93
469	NYSE	MGR	Tue, Jun 24, 2014	25.79	25.79	25.68	25.74
468	NYSE	MGR	Mon, Jun 23, 2014	25.50	25.74	25.50	25.74
467	NYSE	MGR	Fri, Jun 20, 2014	25.60	25.64	25.46	25.62
466	NYSE	MGR	Thu, Jun 19, 2014	25.42	25.59	25.39	25.50
465	NYSE	MGR	Wed, Jun 18, 2014	25.30	25.44	25.30	25.43
464	NYSE	MGR	Tue, Jun 17, 2014	25.35	25.35	25.25	25.28
463	NYSE	MGR	Mon, Jun 16, 2014	25.25	25.43	25.25	25.36
462	NYSE	MGR	Fri, Jun 13, 2014	25.37	25.50	25.15	25.20
461	NYSE	MGR	Thu, Jun 12, 2014	25.03	25.46	25.03	25.40
460	NYSE	MGR	Wed, Jun 11, 2014	25.07	25.25	24.99	25.09
459	NYSE	MGR	Tue, Jun 10, 2014	25.25	25.27	25.15	25.19
458	NYSE	MGR	Mon, Jun 9, 2014	25.25	25.25	25.10	25.23
457	NYSE	MGR	Fri, Jun 6, 2014	25.23	25.36	25.16	25.20
456	NYSE	MGR	Thu, Jun 5, 2014	25.35	25.40	25.20	25.24
455	NYSE	MGR	Wed, Jun 4, 2014	25.28	25.28	24.95	25.22
454	NYSE	MGR	Tue, Jun 3, 2014	25.55	25.56	25.21	25.22
453	NYSE	MGR	Mon, Jun 2, 2014	25.61	25.61	25.53	25.57
452	NYSE	MGR	Fri, May 30, 2014	25.60	25.60	25.48	25.59
451	NYSE	MGR	Thu, May 29, 2014	25.64	25.67	25.57	25.61
450	NYSE	MGR	Wed, May 28, 2014	25.65	25.65	25.54	25.55
449	NYSE	MGR	Tue, May 27, 2014	25.55	25.69	25.55	25.66
448	NYSE	MGR	Fri, May 23, 2014	25.50	25.50	25.31	25.50
447	NYSE	MGR	Thu, May 22, 2014	25.53	25.55	25.41	25.50
446	NYSE	MGR	Wed, May 21, 2014	25.44	25.53	25.40	25.48
445	NYSE	MGR	Tue, May 20, 2014	25.55	25.55	25.43	25.47
444	NYSE	MGR	Mon, May 19, 2014	25.57	25.69	25.34	25.53
443	NYSE	MGR	Fri, May 16, 2014	25.37	25.66	25.33	25.66
442	NYSE	MGR	Thu, May 15, 2014	25.30	25.39	25.28	25.33
441	NYSE	MGR	Wed, May 14, 2014	25.11	25.24	25.03	25.24
440	NYSE	MGR	Tue, May 13, 2014	24.99	25.11	24.99	25.04
439	NYSE	MGR	Mon, May 12, 2014	25.05	25.09	25.00	25.06
438	NYSE	MGR	Fri, May 9, 2014	25.15	25.15	25.01	25.01
437	NYSE	MGR	Thu, May 8, 2014	24.94	25.15	24.94	25.10
436	NYSE	MGR	Wed, May 7, 2014	24.99	25.01	24.93	24.99
435	NYSE	MGR	Tue, May 6, 2014	24.95	24.99	24.90	24.97
434	NYSE	MGR	Mon, May 5, 2014	24.98	24.99	24.93	24.96
433	NYSE	MGR	Fri, May 2, 2014	25.00	25.00	24.90	24.98
432	NYSE	MGR	Thu, May 1, 2014	24.89	24.98	24.84	24.97
431	NYSE	MGR	Wed, Apr 30, 2014	24.85	24.90	24.83	24.83
430	NYSE	MGR	Tue, Apr 29, 2014	24.85	24.85	24.76	24.79
429	NYSE	MGR	Mon, Apr 28, 2014	25.10	25.15	25.06	25.10
428	NYSE	MGR	Fri, Apr 25, 2014	25.12	25.12	25.04	25.07
427	NYSE	MGR	Thu, Apr 24, 2014	25.23	25.31	25.05	25.10
426	NYSE	MGR	Wed, Apr 23, 2014	25.24	25.30	25.15	25.24
425	NYSE	MGR	Tue, Apr 22, 2014	25.14	25.34	25.14	25.25
424	NYSE	MGR	Mon, Apr 21, 2014	25.05	25.10	25.00	25.06
423	NYSE	MGR	Thu, Apr 17, 2014	25.00	25.03	24.96	25.03
422	NYSE	MGR	Wed, Apr 16, 2014	25.03	25.09	24.89	25.01
421	NYSE	MGR	Tue, Apr 15, 2014	25.06	25.09	24.97	24.97
420	NYSE	MGR	Mon, Apr 14, 2014	25.02	25.02	24.97	25.00
419	NYSE	MGR	Fri, Apr 11, 2014	25.00	25.00	24.96	24.97
418	NYSE	MGR	Thu, Apr 10, 2014	24.93	25.01	24.93	24.98
417	NYSE	MGR	Wed, Apr 9, 2014	25.00	25.13	24.97	24.99
416	NYSE	MGR	Tue, Apr 8, 2014	24.99	25.05	24.96	25.01
415	NYSE	MGR	Mon, Apr 7, 2014	24.92	25.05	24.88	25.04
414	NYSE	MGR	Fri, Apr 4, 2014	24.89	24.96	24.77	24.93
413	NYSE	MGR	Thu, Apr 3, 2014	25.17	25.20	24.80	24.84
412	NYSE	MGR	Wed, Apr 2, 2014	25.26	25.26	25.03	25.05
411	NYSE	MGR	Tue, Apr 1, 2014	24.98	25.10	24.97	25.03
410	NYSE	MGR	Mon, Mar 31, 2014	25.00	25.08	24.99	25.00
409	NYSE	MGR	Fri, Mar 28, 2014	24.86	25.05	24.85	25.04
408	NYSE	MGR	Thu, Mar 27, 2014	24.90	24.90	24.83	24.87
407	NYSE	MGR	Wed, Mar 26, 2014	24.87	24.94	24.86	24.89
406	NYSE	MGR	Tue, Mar 25, 2014	24.95	25.10	24.83	24.86
405	NYSE	MGR	Mon, Mar 24, 2014	25.06	25.06	24.75	24.83
404	NYSE	MGR	Fri, Mar 21, 2014	24.85	25.14	24.76	24.87
403	NYSE	MGR	Thu, Mar 20, 2014	25.02	25.07	24.87	24.92
402	NYSE	MGR	Wed, Mar 19, 2014	24.85	25.19	24.79	24.99
401	NYSE	MGR	Tue, Mar 18, 2014	24.72	24.90	24.53	24.90
400	NYSE	MGR	Mon, Mar 17, 2014	24.63	24.96	24.52	24.60
399	NYSE	MGR	Fri, Mar 14, 2014	24.45	24.55	24.22	24.49
398	NYSE	MGR	Thu, Mar 13, 2014	24.26	24.40	24.26	24.40
397	NYSE	MGR	Wed, Mar 12, 2014	24.20	24.33	24.07	24.30
396	NYSE	MGR	Tue, Mar 11, 2014	24.23	24.23	24.06	24.07
395	NYSE	MGR	Mon, Mar 10, 2014	24.24	24.24	24.14	24.22
394	NYSE	MGR	Fri, Mar 7, 2014	24.24	24.24	24.18	24.19
393	NYSE	MGR	Thu, Mar 6, 2014	24.20	24.25	24.12	24.18
392	NYSE	MGR	Wed, Mar 5, 2014	24.30	24.30	24.13	24.16
391	NYSE	MGR	Tue, Mar 4, 2014	24.36	24.36	24.22	24.24
390	NYSE	MGR	Mon, Mar 3, 2014	24.43	24.43	24.25	24.29
389	NYSE	MGR	Fri, Feb 28, 2014	24.44	24.44	24.25	24.40
388	NYSE	MGR	Thu, Feb 27, 2014	24.44	24.45	24.36	24.43
387	NYSE	MGR	Wed, Feb 26, 2014	24.40	24.43	24.05	24.33
386	NYSE	MGR	Tue, Feb 25, 2014	24.45	24.48	24.37	24.40
385	NYSE	MGR	Mon, Feb 24, 2014	24.51	24.51	24.40	24.45
384	NYSE	MGR	Fri, Feb 21, 2014	24.57	24.57	24.42	24.51
383	NYSE	MGR	Thu, Feb 20, 2014	24.60	24.60	24.48	24.51
382	NYSE	MGR	Wed, Feb 19, 2014	24.58	25.04	24.53	24.61
381	NYSE	MGR	Tue, Feb 18, 2014	24.70	24.72	24.46	24.47
380	NYSE	MGR	Fri, Feb 14, 2014	24.50	24.57	24.38	24.41
379	NYSE	MGR	Thu, Feb 13, 2014	24.18	24.51	24.18	24.46
378	NYSE	MGR	Wed, Feb 12, 2014	24.20	24.28	24.12	24.22
377	NYSE	MGR	Tue, Feb 11, 2014	24.00	24.25	23.93	24.25
376	NYSE	MGR	Mon, Feb 10, 2014	23.99	23.99	23.81	23.95
375	NYSE	MGR	Fri, Feb 7, 2014	23.80	24.04	23.80	23.93
374	NYSE	MGR	Thu, Feb 6, 2014	23.74	23.95	23.74	23.91
373	NYSE	MGR	Wed, Feb 5, 2014	23.69	23.86	23.60	23.75
372	NYSE	MGR	Tue, Feb 4, 2014	23.89	23.90	23.60	23.78
371	NYSE	MGR	Mon, Feb 3, 2014	23.87	24.17	23.72	23.89
370	NYSE	MGR	Fri, Jan 31, 2014	23.84	23.87	23.76	23.76
369	NYSE	MGR	Thu, Jan 30, 2014	23.80	23.90	23.75	23.77
368	NYSE	MGR	Wed, Jan 29, 2014	23.76	23.79	23.67	23.67
367	NYSE	MGR	Tue, Jan 28, 2014	23.94	24.07	23.94	24.04
366	NYSE	MGR	Mon, Jan 27, 2014	24.07	24.10	23.92	23.97
365	NYSE	MGR	Fri, Jan 24, 2014	23.92	24.08	23.78	23.95
364	NYSE	MGR	Thu, Jan 23, 2014	24.02	24.16	23.81	23.81
363	NYSE	MGR	Wed, Jan 22, 2014	24.04	24.17	23.91	24.05
362	NYSE	MGR	Tue, Jan 21, 2014	23.93	24.09	23.85	23.85
361	NYSE	MGR	Fri, Jan 17, 2014	24.04	24.16	23.89	23.89
360	NYSE	MGR	Thu, Jan 16, 2014	23.99	24.22	23.87	24.04
359	NYSE	MGR	Wed, Jan 15, 2014	23.77	24.00	23.73	23.91
358	NYSE	MGR	Tue, Jan 14, 2014	23.73	23.92	23.65	23.73
357	NYSE	MGR	Mon, Jan 13, 2014	23.92	24.06	23.66	23.74
356	NYSE	MGR	Fri, Jan 10, 2014	23.67	23.97	23.67	23.80
355	NYSE	MGR	Thu, Jan 9, 2014	23.37	23.58	23.32	23.57
354	NYSE	MGR	Wed, Jan 8, 2014	23.29	23.36	23.00	23.26
353	NYSE	MGR	Tue, Jan 7, 2014	23.49	23.59	23.25	23.30
352	NYSE	MGR	Mon, Jan 6, 2014	23.36	23.60	23.36	23.50
351	NYSE	MGR	Fri, Jan 3, 2014	23.37	23.44	23.22	23.40
350	NYSE	MGR	Thu, Jan 2, 2014	22.75	23.22	22.75	23.18
349	NYSE	MGR	Tue, Dec 31, 2013	22.65	22.85	22.65	22.75
348	NYSE	MGR	Mon, Dec 30, 2013	22.75	22.87	22.55	22.67
347	NYSE	MGR	Fri, Dec 27, 2013	22.56	22.70	22.56	22.64
346	NYSE	MGR	Thu, Dec 26, 2013	22.64	22.75	22.60	22.66
345	NYSE	MGR	Tue, Dec 24, 2013	22.80	22.81	22.60	22.71
344	NYSE	MGR	Mon, Dec 23, 2013	22.72	22.89	22.72	22.81
343	NYSE	MGR	Fri, Dec 20, 2013	22.61	22.74	22.45	22.69
342	NYSE	MGR	Thu, Dec 19, 2013	22.55	22.73	22.51	22.62
341	NYSE	MGR	Wed, Dec 18, 2013	22.70	22.85	22.40	22.68
340	NYSE	MGR	Tue, Dec 17, 2013	22.77	22.91	22.57	22.73
339	NYSE	MGR	Mon, Dec 16, 2013	22.76	22.94	22.76	22.81
338	NYSE	MGR	Fri, Dec 13, 2013	22.78	22.90	22.76	22.84
337	NYSE	MGR	Thu, Dec 12, 2013	22.86	22.94	22.73	22.81
336	NYSE	MGR	Wed, Dec 11, 2013	22.78	23.03	22.78	22.98
335	NYSE	MGR	Tue, Dec 10, 2013	22.70	23.00	22.70	22.87
334	NYSE	MGR	Mon, Dec 9, 2013	22.75	22.84	22.68	22.78
333	NYSE	MGR	Fri, Dec 6, 2013	22.70	22.84	22.56	22.84
332	NYSE	MGR	Thu, Dec 5, 2013	22.99	22.99	22.69	22.71
331	NYSE	MGR	Wed, Dec 4, 2013	22.90	23.04	22.85	22.98
330	NYSE	MGR	Tue, Dec 3, 2013	23.05	23.11	23.01	23.06
329	NYSE	MGR	Mon, Dec 2, 2013	23.20	23.21	23.09	23.09
328	NYSE	MGR	Fri, Nov 29, 2013	23.15	23.27	23.15	23.25
327	NYSE	MGR	Wed, Nov 27, 2013	23.14	23.35	23.05	23.28
326	NYSE	MGR	Tue, Nov 26, 2013	23.25	23.32	23.16	23.24
325	NYSE	MGR	Mon, Nov 25, 2013	23.20	23.32	23.15	23.24
324	NYSE	MGR	Fri, Nov 22, 2013	23.08	23.32	23.08	23.25
323	NYSE	MGR	Thu, Nov 21, 2013	23.10	23.20	23.01	23.17
322	NYSE	MGR	Wed, Nov 20, 2013	23.17	23.20	22.99	22.99
321	NYSE	MGR	Tue, Nov 19, 2013	23.05	23.18	23.05	23.18
320	NYSE	MGR	Mon, Nov 18, 2013	23.13	23.13	22.98	23.06
319	NYSE	MGR	Fri, Nov 15, 2013	23.19	23.24	22.97	23.02
318	NYSE	MGR	Thu, Nov 14, 2013	23.07	23.13	22.86	23.09
317	NYSE	MGR	Wed, Nov 13, 2013	23.00	23.07	22.95	23.04
316	NYSE	MGR	Tue, Nov 12, 2013	23.02	23.14	22.88	22.89
315	NYSE	MGR	Mon, Nov 11, 2013	23.18	23.18	23.00	23.03
314	NYSE	MGR	Fri, Nov 8, 2013	23.10	23.12	22.97	22.99
313	NYSE	MGR	Thu, Nov 7, 2013	23.35	23.39	23.16	23.16
312	NYSE	MGR	Wed, Nov 6, 2013	23.30	23.40	23.20	23.36
311	NYSE	MGR	Tue, Nov 5, 2013	23.55	23.55	23.25	23.30
310	NYSE	MGR	Mon, Nov 4, 2013	23.47	23.59	23.45	23.51
309	NYSE	MGR	Fri, Nov 1, 2013	23.32	23.64	23.32	23.55
308	NYSE	MGR	Thu, Oct 31, 2013	23.49	23.57	23.29	23.46
307	NYSE	MGR	Wed, Oct 30, 2013	23.37	23.50	23.14	23.42
306	NYSE	MGR	Tue, Oct 29, 2013	23.46	23.62	23.40	23.54
305	NYSE	MGR	Mon, Oct 28, 2013	23.27	23.42	23.14	23.41
304	NYSE	MGR	Fri, Oct 25, 2013	23.48	23.49	23.33	23.37
303	NYSE	MGR	Thu, Oct 24, 2013	23.34	23.46	23.23	23.36
302	NYSE	MGR	Wed, Oct 23, 2013	23.18	23.46	23.06	23.41
301	NYSE	MGR	Tue, Oct 22, 2013	22.95	23.30	22.85	23.16
300	NYSE	MGR	Mon, Oct 21, 2013	22.80	22.85	22.69	22.76
299	NYSE	MGR	Fri, Oct 18, 2013	22.79	22.96	22.62	22.62
298	NYSE	MGR	Thu, Oct 17, 2013	22.75	22.90	22.74	22.81
297	NYSE	MGR	Wed, Oct 16, 2013	22.74	22.94	22.70	22.70
296	NYSE	MGR	Tue, Oct 15, 2013	22.87	22.97	22.75	22.75
295	NYSE	MGR	Mon, Oct 14, 2013	22.90	22.98	22.80	22.94
294	NYSE	MGR	Fri, Oct 11, 2013	23.02	23.04	22.91	22.92
293	NYSE	MGR	Thu, Oct 10, 2013	23.12	23.20	22.93	23.03
292	NYSE	MGR	Wed, Oct 9, 2013	22.90	23.13	22.86	23.13
291	NYSE	MGR	Tue, Oct 8, 2013	22.67	23.06	22.59	22.95
290	NYSE	MGR	Mon, Oct 7, 2013	22.90	22.94	22.63	22.68
289	NYSE	MGR	Fri, Oct 4, 2013	22.80	22.96	22.70	22.92
288	NYSE	MGR	Thu, Oct 3, 2013	22.82	22.82	22.40	22.80
287	NYSE	MGR	Wed, Oct 2, 2013	22.81	22.84	22.72	22.76
286	NYSE	MGR	Tue, Oct 1, 2013	22.72	22.90	22.72	22.80
285	NYSE	MGR	Mon, Sep 30, 2013	22.86	23.10	22.72	22.81
284	NYSE	MGR	Fri, Sep 27, 2013	23.01	23.19	22.85	23.03
283	NYSE	MGR	Thu, Sep 26, 2013	23.05	23.05	22.88	22.98
282	NYSE	MGR	Wed, Sep 25, 2013	23.06	23.06	22.93	22.99
281	NYSE	MGR	Tue, Sep 24, 2013	23.07	23.11	22.89	23.03
280	NYSE	MGR	Mon, Sep 23, 2013	22.97	23.06	22.81	23.01
279	NYSE	MGR	Fri, Sep 20, 2013	23.14	23.14	22.68	22.94
278	NYSE	MGR	Thu, Sep 19, 2013	23.25	23.30	23.09	23.14
277	NYSE	MGR	Wed, Sep 18, 2013	23.03	23.30	22.95	23.26
276	NYSE	MGR	Tue, Sep 17, 2013	23.05	23.08	22.95	23.04
275	NYSE	MGR	Mon, Sep 16, 2013	23.26	23.26	22.95	23.12
274	NYSE	MGR	Fri, Sep 13, 2013	23.19	23.29	22.90	23.06
273	NYSE	MGR	Thu, Sep 12, 2013	23.18	23.29	23.11	23.20
272	NYSE	MGR	Wed, Sep 11, 2013	23.28	23.28	23.03	23.25
271	NYSE	MGR	Tue, Sep 10, 2013	23.24	23.26	23.12	23.23
270	NYSE	MGR	Mon, Sep 9, 2013	23.03	23.25	23.03	23.22
269	NYSE	MGR	Fri, Sep 6, 2013	23.25	23.35	23.12	23.12
268	NYSE	MGR	Thu, Sep 5, 2013	23.41	23.41	23.19	23.21
267	NYSE	MGR	Wed, Sep 4, 2013	23.23	23.45	23.23	23.33
266	NYSE	MGR	Tue, Sep 3, 2013	23.56	23.58	23.25	23.30
265	NYSE	MGR	Fri, Aug 30, 2013	23.50	23.66	23.31	23.45
264	NYSE	MGR	Thu, Aug 29, 2013	23.22	23.40	23.22	23.37
263	NYSE	MGR	Wed, Aug 28, 2013	23.32	23.40	23.17	23.27
262	NYSE	MGR	Tue, Aug 27, 2013	23.42	23.60	23.17	23.38
261	NYSE	MGR	Mon, Aug 26, 2013	23.59	23.77	23.41	23.45
260	NYSE	MGR	Fri, Aug 23, 2013	23.23	23.57	23.19	23.41
259	NYSE	MGR	Thu, Aug 22, 2013	23.17	23.41	23.00	23.25
258	NYSE	MGR	Wed, Aug 21, 2013	22.79	23.28	22.59	23.05
257	NYSE	MGR	Tue, Aug 20, 2013	22.64	23.18	22.22	22.96
256	NYSE	MGR	Mon, Aug 19, 2013	23.13	23.13	22.58	22.71
255	NYSE	MGR	Fri, Aug 16, 2013	23.40	23.89	22.83	23.20
254	NYSE	MGR	Thu, Aug 15, 2013	24.26	24.30	23.26	23.52
253	NYSE	MGR	Wed, Aug 14, 2013	24.40	24.40	24.05	24.26
252	NYSE	MGR	Tue, Aug 13, 2013	24.79	24.79	24.26	24.52
251	NYSE	MGR	Mon, Aug 12, 2013	24.89	24.89	24.66	24.84
250	NYSE	MGR	Fri, Aug 9, 2013	24.70	24.94	24.65	24.94
249	NYSE	MGR	Thu, Aug 8, 2013	24.51	24.76	24.51	24.74
248	NYSE	MGR	Wed, Aug 7, 2013	24.68	24.71	24.42	24.66
247	NYSE	MGR	Tue, Aug 6, 2013	24.64	24.79	24.60	24.63
246	NYSE	MGR	Mon, Aug 5, 2013	24.84	24.93	24.65	24.72
245	NYSE	MGR	Fri, Aug 2, 2013	24.84	24.91	24.71	24.85
244	NYSE	MGR	Thu, Aug 1, 2013	25.03	25.03	24.86	24.97
243	NYSE	MGR	Wed, Jul 31, 2013	24.77	25.07	24.72	25.07
242	NYSE	MGR	Tue, Jul 30, 2013	24.91	25.00	24.71	24.84
241	NYSE	MGR	Mon, Jul 29, 2013	25.25	25.31	25.18	25.30
240	NYSE	MGR	Fri, Jul 26, 2013	25.07	25.26	25.05	25.26
239	NYSE	MGR	Thu, Jul 25, 2013	25.24	25.24	25.04	25.12
238	NYSE	MGR	Wed, Jul 24, 2013	25.33	25.33	25.15	25.22
237	NYSE	MGR	Tue, Jul 23, 2013	25.34	25.41	25.27	25.40
236	NYSE	MGR	Mon, Jul 22, 2013	25.39	25.39	25.23	25.29
235	NYSE	MGR	Fri, Jul 19, 2013	25.33	25.34	25.15	25.34
234	NYSE	MGR	Thu, Jul 18, 2013	25.17	25.30	25.17	25.20
233	NYSE	MGR	Wed, Jul 17, 2013	25.25	25.25	25.15	25.21
232	NYSE	MGR	Tue, Jul 16, 2013	25.17	25.21	25.03	25.08
231	NYSE	MGR	Mon, Jul 15, 2013	25.10	25.20	24.87	25.06
230	NYSE	MGR	Fri, Jul 12, 2013	25.02	25.24	25.02	25.12
229	NYSE	MGR	Thu, Jul 11, 2013	25.24	25.24	25.07	25.15
228	NYSE	MGR	Wed, Jul 10, 2013	25.19	25.19	24.90	25.10
227	NYSE	MGR	Tue, Jul 9, 2013	24.96	25.10	24.93	25.05
226	NYSE	MGR	Mon, Jul 8, 2013	25.01	25.05	24.75	25.05
225	NYSE	MGR	Fri, Jul 5, 2013	25.24	25.46	24.84	25.07
224	NYSE	MGR	Wed, Jul 3, 2013	25.42	25.44	25.29	25.39
223	NYSE	MGR	Tue, Jul 2, 2013	25.31	25.49	25.21	25.49
222	NYSE	MGR	Mon, Jul 1, 2013	25.15	25.23	25.00	25.20
221	NYSE	MGR	Fri, Jun 28, 2013	24.71	25.32	24.71	25.18
220	NYSE	MGR	Thu, Jun 27, 2013	25.00	25.13	24.78	25.02
219	NYSE	MGR	Wed, Jun 26, 2013	24.64	25.00	24.53	24.94
218	NYSE	MGR	Tue, Jun 25, 2013	24.68	24.89	24.34	24.63
217	NYSE	MGR	Mon, Jun 24, 2013	24.31	24.79	23.23	24.69
216	NYSE	MGR	Fri, Jun 21, 2013	24.81	25.00	24.00	24.57
215	NYSE	MGR	Thu, Jun 20, 2013	24.88	24.99	24.40	24.81
214	NYSE	MGR	Wed, Jun 19, 2013	25.48	25.67	25.20	25.27
213	NYSE	MGR	Tue, Jun 18, 2013	25.74	25.88	25.45	25.63
212	NYSE	MGR	Mon, Jun 17, 2013	25.85	25.85	25.30	25.66
211	NYSE	MGR	Fri, Jun 14, 2013	25.40	25.76	25.10	25.76
210	NYSE	MGR	Thu, Jun 13, 2013	24.81	25.57	23.99	25.56
209	NYSE	MGR	Wed, Jun 12, 2013	24.94	24.95	24.10	24.86
208	NYSE	MGR	Tue, Jun 11, 2013	25.49	25.50	24.65	24.99
207	NYSE	MGR	Mon, Jun 10, 2013	25.87	25.87	25.42	25.52
206	NYSE	MGR	Fri, Jun 7, 2013	25.67	25.87	25.50	25.76
205	NYSE	MGR	Thu, Jun 6, 2013	25.44	25.65	25.36	25.65
204	NYSE	MGR	Wed, Jun 5, 2013	25.62	25.62	25.17	25.40
203	NYSE	MGR	Tue, Jun 4, 2013	25.30	25.53	25.30	25.52
202	NYSE	MGR	Mon, Jun 3, 2013	25.98	25.98	25.11	25.23
201	NYSE	MGR	Fri, May 31, 2013	26.20	26.22	25.77	25.84
200	NYSE	MGR	Thu, May 30, 2013	26.18	26.28	26.17	26.20
199	NYSE	MGR	Wed, May 29, 2013	26.53	26.53	25.94	26.21
198	NYSE	MGR	Tue, May 28, 2013	26.64	26.76	26.64	26.68
197	NYSE	MGR	Fri, May 24, 2013	26.68	26.68	26.51	26.57
196	NYSE	MGR	Thu, May 23, 2013	26.74	26.84	26.55	26.65
195	NYSE	MGR	Wed, May 22, 2013	26.75	26.88	26.55	26.85
194	NYSE	MGR	Tue, May 21, 2013	26.62	26.70	26.47	26.70
193	NYSE	MGR	Mon, May 20, 2013	26.49	26.65	26.49	26.55
192	NYSE	MGR	Fri, May 17, 2013	26.61	26.68	26.55	26.55
191	NYSE	MGR	Thu, May 16, 2013	26.53	26.60	26.42	26.57
190	NYSE	MGR	Wed, May 15, 2013	27.01	27.08	26.40	26.49
189	NYSE	MGR	Tue, May 14, 2013	27.23	27.27	26.83	26.83
188	NYSE	MGR	Mon, May 13, 2013	27.21	27.26	27.06	27.17
187	NYSE	MGR	Fri, May 10, 2013	27.07	27.09	26.75	27.07
186	NYSE	MGR	Thu, May 9, 2013	27.25	27.25	26.74	26.97
185	NYSE	MGR	Wed, May 8, 2013	27.49	27.54	27.00	27.18
184	NYSE	MGR	Tue, May 7, 2013	27.20	27.48	27.19	27.38
183	NYSE	MGR	Mon, May 6, 2013	27.12	27.30	26.99	27.21
182	NYSE	MGR	Fri, May 3, 2013	27.52	27.53	27.07	27.14
181	NYSE	MGR	Thu, May 2, 2013	27.04	27.60	26.98	27.51
180	NYSE	MGR	Wed, May 1, 2013	27.08	27.08	26.79	26.99
179	NYSE	MGR	Tue, Apr 30, 2013	26.96	27.07	26.94	27.04
178	NYSE	MGR	Mon, Apr 29, 2013	26.95	26.98	26.79	26.93
177	NYSE	MGR	Fri, Apr 26, 2013	27.03	27.33	26.88	27.15
176	NYSE	MGR	Thu, Apr 25, 2013	26.95	26.98	26.83	26.90
175	NYSE	MGR	Wed, Apr 24, 2013	26.94	26.95	26.84	26.95
174	NYSE	MGR	Tue, Apr 23, 2013	26.83	26.89	26.78	26.83
173	NYSE	MGR	Mon, Apr 22, 2013	26.62	26.81	26.60	26.72
172	NYSE	MGR	Fri, Apr 19, 2013	26.74	26.90	26.53	26.53
171	NYSE	MGR	Thu, Apr 18, 2013	26.96	26.96	26.83	26.87
170	NYSE	MGR	Wed, Apr 17, 2013	26.76	26.96	26.66	26.96
169	NYSE	MGR	Tue, Apr 16, 2013	26.55	26.71	26.48	26.64
168	NYSE	MGR	Mon, Apr 15, 2013	26.68	26.68	26.38	26.44
167	NYSE	MGR	Fri, Apr 12, 2013	26.66	26.66	26.51	26.55
166	NYSE	MGR	Thu, Apr 11, 2013	26.83	26.83	26.55	26.57
165	NYSE	MGR	Wed, Apr 10, 2013	26.65	26.77	26.57	26.73
164	NYSE	MGR	Tue, Apr 9, 2013	26.53	26.53	26.50	26.53
163	NYSE	MGR	Mon, Apr 8, 2013	26.60	26.67	26.47	26.52
162	NYSE	MGR	Fri, Apr 5, 2013	26.58	26.60	26.42	26.47
161	NYSE	MGR	Thu, Apr 4, 2013	26.67	26.69	26.57	26.57
160	NYSE	MGR	Wed, Apr 3, 2013	26.76	26.83	26.53	26.59
159	NYSE	MGR	Tue, Apr 2, 2013	26.93	26.93	26.63	26.63
158	NYSE	MGR	Mon, Apr 1, 2013	26.96	26.96	26.67	26.81
157	NYSE	MGR	Thu, Mar 28, 2013	26.75	27.03	26.70	26.96
156	NYSE	MGR	Wed, Mar 27, 2013	26.70	26.75	26.53	26.74
155	NYSE	MGR	Tue, Mar 26, 2013	26.72	26.72	26.51	26.55
154	NYSE	MGR	Mon, Mar 25, 2013	26.65	26.69	26.51	26.58
153	NYSE	MGR	Fri, Mar 22, 2013	26.59	26.62	26.55	26.55
152	NYSE	MGR	Thu, Mar 21, 2013	26.63	26.63	26.51	26.54
151	NYSE	MGR	Wed, Mar 20, 2013	26.38	26.73	26.36	26.62
150	NYSE	MGR	Tue, Mar 19, 2013	26.43	26.47	26.30	26.43
149	NYSE	MGR	Mon, Mar 18, 2013	26.39	26.41	26.35	26.40
148	NYSE	MGR	Fri, Mar 15, 2013	26.15	26.32	26.15	26.32
147	NYSE	MGR	Thu, Mar 14, 2013	26.24	26.35	26.19	26.32
146	NYSE	MGR	Wed, Mar 13, 2013	26.10	26.30	26.08	26.23
145	NYSE	MGR	Tue, Mar 12, 2013	25.98	26.09	25.98	26.02
144	NYSE	MGR	Mon, Mar 11, 2013	26.26	26.26	25.93	26.02
143	NYSE	MGR	Fri, Mar 8, 2013	26.20	26.20	26.04	26.16
142	NYSE	MGR	Thu, Mar 7, 2013	26.17	26.20	26.10	26.11
141	NYSE	MGR	Wed, Mar 6, 2013	26.26	26.26	26.09	26.09
140	NYSE	MGR	Tue, Mar 5, 2013	26.38	26.38	26.18	26.20
139	NYSE	MGR	Mon, Mar 4, 2013	26.24	26.35	26.23	26.25
138	NYSE	MGR	Fri, Mar 1, 2013	26.28	26.28	26.18	26.27
137	NYSE	MGR	Thu, Feb 28, 2013	26.11	26.29	26.11	26.12
136	NYSE	MGR	Wed, Feb 27, 2013	26.20	26.24	26.11	26.18
135	NYSE	MGR	Tue, Feb 26, 2013	26.15	26.20	25.89	26.15
134	NYSE	MGR	Mon, Feb 25, 2013	26.17	26.23	26.13	26.17
133	NYSE	MGR	Fri, Feb 22, 2013	26.18	26.23	26.17	26.19
132	NYSE	MGR	Thu, Feb 21, 2013	26.05	26.17	26.04	26.13
131	NYSE	MGR	Wed, Feb 20, 2013	26.10	26.12	25.96	26.05
130	NYSE	MGR	Tue, Feb 19, 2013	26.13	26.13	25.95	25.98
129	NYSE	MGR	Fri, Feb 15, 2013	25.93	26.04	25.68	25.98
128	NYSE	MGR	Thu, Feb 14, 2013	25.82	25.82	25.68	25.80
127	NYSE	MGR	Wed, Feb 13, 2013	25.73	25.79	25.69	25.74
126	NYSE	MGR	Tue, Feb 12, 2013	25.64	25.70	25.58	25.69
125	NYSE	MGR	Mon, Feb 11, 2013	25.63	25.65	25.57	25.60
124	NYSE	MGR	Fri, Feb 8, 2013	25.60	25.69	25.52	25.61
123	NYSE	MGR	Thu, Feb 7, 2013	25.69	25.69	25.52	25.57
122	NYSE	MGR	Wed, Feb 6, 2013	25.59	25.73	25.56	25.63
121	NYSE	MGR	Tue, Feb 5, 2013	25.66	25.71	25.55	25.55
120	NYSE	MGR	Mon, Feb 4, 2013	25.85	25.85	25.55	25.63
119	NYSE	MGR	Fri, Feb 1, 2013	26.00	26.10	25.71	25.75
118	NYSE	MGR	Thu, Jan 31, 2013	26.00	26.08	25.78	25.90
117	NYSE	MGR	Wed, Jan 30, 2013	26.37	26.37	25.79	25.94
116	NYSE	MGR	Tue, Jan 29, 2013	26.62	26.72	26.35	26.47
115	NYSE	MGR	Mon, Jan 28, 2013	26.80	26.80	26.36	26.47
114	NYSE	MGR	Fri, Jan 25, 2013	26.85	26.91	26.73	26.73
113	NYSE	MGR	Thu, Jan 24, 2013	26.65	26.76	26.65	26.71
112	NYSE	MGR	Wed, Jan 23, 2013	26.69	26.69	26.46	26.54
111	NYSE	MGR	Tue, Jan 22, 2013	26.64	26.64	26.40	26.56
110	NYSE	MGR	Fri, Jan 18, 2013	26.36	26.49	26.35	26.49
109	NYSE	MGR	Thu, Jan 17, 2013	26.30	26.35	26.18	26.35
108	NYSE	MGR	Wed, Jan 16, 2013	26.12	26.19	26.10	26.18
107	NYSE	MGR	Tue, Jan 15, 2013	26.17	26.19	26.01	26.08
106	NYSE	MGR	Mon, Jan 14, 2013	26.30	26.30	26.12	26.12
105	NYSE	MGR	Fri, Jan 11, 2013	26.37	26.37	26.23	26.30
104	NYSE	MGR	Thu, Jan 10, 2013	26.30	26.33	26.23	26.33
103	NYSE	MGR	Wed, Jan 9, 2013	26.33	26.33	25.99	26.20
102	NYSE	MGR	Tue, Jan 8, 2013	26.12	26.35	26.11	26.32
101	NYSE	MGR	Mon, Jan 7, 2013	26.18	26.24	25.96	26.05
100	NYSE	MGR	Fri, Jan 4, 2013	26.22	26.24	26.09	26.11
99	NYSE	MGR	Thu, Jan 3, 2013	26.27	26.43	26.22	26.22
98	NYSE	MGR	Wed, Jan 2, 2013	26.35	26.35	26.18	26.22
97	NYSE	MGR	Mon, Dec 31, 2012	26.15	26.38	26.15	26.30
96	NYSE	MGR	Fri, Dec 28, 2012	25.90	26.12	25.82	26.03
95	NYSE	MGR	Thu, Dec 27, 2012	25.90	25.90	25.81	25.82
94	NYSE	MGR	Wed, Dec 26, 2012	25.90	25.90	25.75	25.85
93	NYSE	MGR	Mon, Dec 24, 2012	25.87	25.89	25.82	25.87
92	NYSE	MGR	Fri, Dec 21, 2012	25.79	25.88	25.73	25.81
91	NYSE	MGR	Thu, Dec 20, 2012	25.87	25.87	25.60	25.85
90	NYSE	MGR	Wed, Dec 19, 2012	25.72	25.82	25.60	25.81
89	NYSE	MGR	Tue, Dec 18, 2012	25.80	25.80	25.63	25.74
88	NYSE	MGR	Mon, Dec 17, 2012	25.79	25.80	25.72	25.75
87	NYSE	MGR	Fri, Dec 14, 2012	25.80	25.80	25.60	25.70
86	NYSE	MGR	Thu, Dec 13, 2012	25.75	25.80	25.61	25.61
85	NYSE	MGR	Wed, Dec 12, 2012	25.76	25.76	25.70	25.73
84	NYSE	MGR	Tue, Dec 11, 2012	25.86	25.86	25.70	25.70
83	NYSE	MGR	Mon, Dec 10, 2012	25.79	25.87	25.74	25.79
82	NYSE	MGR	Fri, Dec 7, 2012	25.69	25.69	25.57	25.67
81	NYSE	MGR	Thu, Dec 6, 2012	25.67	25.67	25.49	25.60
80	NYSE	MGR	Wed, Dec 5, 2012	25.81	25.81	25.60	25.62
79	NYSE	MGR	Tue, Dec 4, 2012	25.49	25.73	25.49	25.73
78	NYSE	MGR	Mon, Dec 3, 2012	25.63	25.63	25.44	25.54
77	NYSE	MGR	Fri, Nov 30, 2012	25.62	25.64	25.55	25.60
76	NYSE	MGR	Thu, Nov 29, 2012	25.90	25.90	25.49	25.56
75	NYSE	MGR	Wed, Nov 28, 2012	25.87	25.96	25.81	25.88
74	NYSE	MGR	Tue, Nov 27, 2012	25.68	25.80	25.61	25.78
73	NYSE	MGR	Mon, Nov 26, 2012	25.68	25.70	25.51	25.60
72	NYSE	MGR	Fri, Nov 23, 2012	25.66	25.72	25.61	25.62
71	NYSE	MGR	Wed, Nov 21, 2012	25.73	25.73	25.56	25.61
70	NYSE	MGR	Tue, Nov 20, 2012	25.73	25.78	25.44	25.60
69	NYSE	MGR	Mon, Nov 19, 2012	25.79	25.80	25.69	25.75
68	NYSE	MGR	Fri, Nov 16, 2012	25.32	25.68	25.32	25.68
67	NYSE	MGR	Thu, Nov 15, 2012	25.59	25.59	25.02	25.29
66	NYSE	MGR	Wed, Nov 14, 2012	25.75	25.76	25.39	25.39
65	NYSE	MGR	Tue, Nov 13, 2012	25.87	25.88	25.74	25.74
64	NYSE	MGR	Mon, Nov 12, 2012	25.91	25.91	25.75	25.85
63	NYSE	MGR	Fri, Nov 9, 2012	25.78	25.79	25.70	25.79
62	NYSE	MGR	Thu, Nov 8, 2012	25.80	25.80	25.73	25.75
61	NYSE	MGR	Wed, Nov 7, 2012	25.89	25.89	25.72	25.75
60	NYSE	MGR	Tue, Nov 6, 2012	25.80	25.82	25.76	25.77
59	NYSE	MGR	Mon, Nov 5, 2012	25.84	25.84	25.71	25.79
58	NYSE	MGR	Fri, Nov 2, 2012	25.83	25.83	25.70	25.71
57	NYSE	MGR	Thu, Nov 1, 2012	25.73	25.81	25.67	25.69
56	NYSE	MGR	Wed, Oct 31, 2012	25.84	25.84	25.55	25.63
55	NYSE	MGR	Fri, Oct 26, 2012	25.94	26.02	25.91	25.96
54	NYSE	MGR	Thu, Oct 25, 2012	25.99	26.07	25.96	25.99
53	NYSE	MGR	Wed, Oct 24, 2012	26.11	26.16	25.91	25.91
52	NYSE	MGR	Tue, Oct 23, 2012	26.15	26.20	26.01	26.03
51	NYSE	MGR	Mon, Oct 22, 2012	26.20	26.41	26.11	26.16
50	NYSE	MGR	Fri, Oct 19, 2012	25.95	26.60	25.95	26.17
49	NYSE	MGR	Thu, Oct 18, 2012	26.00	26.00	25.94	25.94
48	NYSE	MGR	Wed, Oct 17, 2012	26.07	26.14	25.97	25.98
47	NYSE	MGR	Tue, Oct 16, 2012	26.00	26.06	25.95	26.00
46	NYSE	MGR	Mon, Oct 15, 2012	26.20	26.20	25.94	26.00
45	NYSE	MGR	Fri, Oct 12, 2012	26.18	26.26	26.07	26.18
44	NYSE	MGR	Thu, Oct 11, 2012	26.24	26.24	26.11	26.18
43	NYSE	MGR	Wed, Oct 10, 2012	25.97	26.19	25.96	26.19
42	NYSE	MGR	Tue, Oct 9, 2012	26.10	26.19	25.91	25.99
41	NYSE	MGR	Mon, Oct 8, 2012	26.00	26.28	25.85	26.20
40	NYSE	MGR	Fri, Oct 5, 2012	25.90	25.97	25.85	25.94
39	NYSE	MGR	Thu, Oct 4, 2012	25.71	25.86	25.70	25.82
38	NYSE	MGR	Wed, Oct 3, 2012	25.75	25.75	25.62	25.68
37	NYSE	MGR	Tue, Oct 2, 2012	25.74	25.74	25.61	25.71
36	NYSE	MGR	Mon, Oct 1, 2012	25.80	25.80	25.58	25.67
35	NYSE	MGR	Fri, Sep 28, 2012	25.72	25.87	25.63	25.80
34	NYSE	MGR	Thu, Sep 27, 2012	25.50	25.72	25.48	25.71
33	NYSE	MGR	Wed, Sep 26, 2012	25.59	25.70	25.42	25.46
32	NYSE	MGR	Tue, Sep 25, 2012	25.60	25.62	25.54	25.60
31	NYSE	MGR	Mon, Sep 24, 2012	25.69	25.73	25.59	25.59
30	NYSE	MGR	Fri, Sep 21, 2012	25.75	25.75	25.68	25.69
29	NYSE	MGR	Thu, Sep 20, 2012	25.63	25.70	25.63	25.70
28	NYSE	MGR	Wed, Sep 19, 2012	25.69	25.75	25.62	25.67
27	NYSE	MGR	Tue, Sep 18, 2012	25.67	25.70	25.62	25.65
26	NYSE	MGR	Mon, Sep 17, 2012	25.69	25.69	25.60	25.62
25	NYSE	MGR	Fri, Sep 14, 2012	25.72	25.72	25.54	25.66
24	NYSE	MGR	Thu, Sep 13, 2012	25.72	25.72	25.65	25.66
23	NYSE	MGR	Wed, Sep 12, 2012	25.72	25.72	25.59	25.68
22	NYSE	MGR	Tue, Sep 11, 2012	25.71	25.85	25.64	25.66
21	NYSE	MGR	Mon, Sep 10, 2012	25.68	25.71	25.56	25.67
20	NYSE	MGR	Fri, Sep 7, 2012	25.60	25.68	25.50	25.65
19	NYSE	MGR	Thu, Sep 6, 2012	25.71	25.71	25.53	25.58
18	NYSE	MGR	Wed, Sep 5, 2012	25.58	25.75	25.40	25.60
17	NYSE	MGR	Tue, Sep 4, 2012	25.49	25.60	25.41	25.49
16	NYSE	MGR	Fri, Aug 31, 2012	25.49	25.50	25.40	25.49
15	NYSE	MGR	Thu, Aug 30, 2012	25.43	25.47	25.40	25.47
14	NYSE	MGR	Wed, Aug 29, 2012	25.43	25.43	25.34	25.43
13	NYSE	MGR	Tue, Aug 28, 2012	25.33	25.44	25.25	25.43
12	NYSE	MGR	Mon, Aug 27, 2012	25.34	25.34	25.20	25.29
11	NYSE	MGR	Fri, Aug 24, 2012	25.22	25.34	25.19	25.31
10	NYSE	MGR	Thu, Aug 23, 2012	25.18	25.22	25.12	25.18
9	NYSE	MGR	Wed, Aug 22, 2012	25.23	25.24	25.18	25.18
8	NYSE	MGR	Tue, Aug 21, 2012	25.20	25.25	25.17	25.22
7	NYSE	MGR	Mon, Aug 20, 2012	25.24	25.24	25.15	25.20
6	NYSE	MGR	Fri, Aug 17, 2012	25.22	25.23	25.15	25.21
5	NYSE	MGR	Thu, Aug 16, 2012	25.27	25.30	25.16	25.23
4	NYSE	MGR	Wed, Aug 15, 2012	25.27	25.35	25.21	25.24
3	NYSE	MGR	Tue, Aug 14, 2012	25.35	25.40	25.22	25.25
2	NYSE	MGR	Mon, Aug 13, 2012	25.30	25.44	25.20	25.40
1	NYSE	MGR	Fri, Aug 10, 2012	25.25	25.60	25.25	25.45
#	Exchange	Symbol	Date	Open	High	Low	Close

Affiliated Managers Group, Inc. 5.875% Junior Subordinated Notes due 2059 NYSE:MGR 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