Blackrock Muniholdings Fund Inc NYSE:MHD Historical Prices

Below are the 6747 trading days of historical prices for MHD.

#	Exchange	Symbol	Date	Open	High	Low	Close
6747	NYSE	MHD	Thu, Mar 21, 2024	11.99	12.01	11.93	11.94
6746	NYSE	MHD	Wed, Mar 20, 2024	11.99	12.02	11.94	11.97
6745	NYSE	MHD	Tue, Mar 19, 2024	12.02	12.04	11.96	11.96
6744	NYSE	MHD	Mon, Mar 18, 2024	11.98	12.03	11.97	12.03
6743	NYSE	MHD	Fri, Mar 15, 2024	11.94	11.97	11.91	11.96
6742	NYSE	MHD	Thu, Mar 14, 2024	12.01	12.01	11.92	11.94
6741	NYSE	MHD	Wed, Mar 13, 2024	12.14	12.14	12.03	12.02
6740	NYSE	MHD	Tue, Mar 12, 2024	12.14	12.14	12.08	12.09
6739	NYSE	MHD	Mon, Mar 11, 2024	12.18	12.18	12.13	12.14
6738	NYSE	MHD	Fri, Mar 8, 2024	12.17	12.17	12.12	12.15
6737	NYSE	MHD	Thu, Mar 7, 2024	12.13	12.16	12.12	12.16
6736	NYSE	MHD	Wed, Mar 6, 2024	12.07	12.13	12.06	12.09
6735	NYSE	MHD	Tue, Mar 5, 2024	12.09	12.12	12.05	12.09
6734	NYSE	MHD	Mon, Mar 4, 2024	11.96	12.08	11.95	12.03
6733	NYSE	MHD	Fri, Mar 1, 2024	12.00	12.07	11.97	12.01
6732	NYSE	MHD	Thu, Feb 29, 2024	11.96	12.01	11.96	12.00
6731	NYSE	MHD	Wed, Feb 28, 2024	11.91	11.94	11.90	11.94
6730	NYSE	MHD	Tue, Feb 27, 2024	11.90	11.90	11.85	11.88
6729	NYSE	MHD	Mon, Feb 26, 2024	12.02	12.02	11.87	11.88
6728	NYSE	MHD	Fri, Feb 23, 2024	12.00	12.04	11.98	12.01
6727	NYSE	MHD	Thu, Feb 22, 2024	11.98	12.00	11.96	11.98
6726	NYSE	MHD	Wed, Feb 21, 2024	12.00	12.00	11.94	11.95
6725	NYSE	MHD	Tue, Feb 20, 2024	12.00	12.01	11.97	11.98
6724	NYSE	MHD	Fri, Feb 16, 2024	12.03	12.03	11.96	11.98
6723	NYSE	MHD	Thu, Feb 15, 2024	12.02	12.05	12.00	12.05
6722	NYSE	MHD	Wed, Feb 14, 2024	11.85	11.92	11.85	11.92
6721	NYSE	MHD	Tue, Feb 13, 2024	11.89	11.92	11.88	11.85
6720	NYSE	MHD	Mon, Feb 12, 2024	11.96	12.00	11.94	12.00
6719	NYSE	MHD	Fri, Feb 9, 2024	11.93	11.97	11.91	11.92
6718	NYSE	MHD	Thu, Feb 8, 2024	11.93	11.93	11.89	11.91
6717	NYSE	MHD	Wed, Feb 7, 2024	11.99	12.00	11.91	11.93
6716	NYSE	MHD	Tue, Feb 6, 2024	11.92	11.98	11.92	11.96
6715	NYSE	MHD	Mon, Feb 5, 2024	11.92	11.94	11.90	11.92
6714	NYSE	MHD	Fri, Feb 2, 2024	12.00	12.03	11.93	11.98
6713	NYSE	MHD	Thu, Feb 1, 2024	12.00	12.09	12.00	12.08
6712	NYSE	MHD	Wed, Jan 31, 2024	11.84	11.94	11.84	11.91
6711	NYSE	MHD	Tue, Jan 30, 2024	11.77	11.84	11.77	11.78
6710	NYSE	MHD	Mon, Jan 29, 2024	11.67	11.83	11.65	11.83
6709	NYSE	MHD	Fri, Jan 26, 2024	11.75	11.79	11.67	11.67
6708	NYSE	MHD	Thu, Jan 25, 2024	11.80	11.84	11.76	11.80
6707	NYSE	MHD	Wed, Jan 24, 2024	11.79	11.81	11.69	11.71
6706	NYSE	MHD	Tue, Jan 23, 2024	11.71	11.83	11.71	11.76
6705	NYSE	MHD	Mon, Jan 22, 2024	11.74	11.79	11.73	11.74
6704	NYSE	MHD	Fri, Jan 19, 2024	11.71	11.85	11.58	11.64
6703	NYSE	MHD	Thu, Jan 18, 2024	11.78	11.78	11.67	11.69
6702	NYSE	MHD	Wed, Jan 17, 2024	11.74	11.77	11.67	11.75
6701	NYSE	MHD	Tue, Jan 16, 2024	11.78	11.84	11.71	11.76
6700	NYSE	MHD	Fri, Jan 12, 2024	11.80	11.85	11.79	11.80
6699	NYSE	MHD	Thu, Jan 11, 2024	11.82	11.87	11.79	11.83
6698	NYSE	MHD	Wed, Jan 10, 2024	11.98	12.02	11.86	11.83
6697	NYSE	MHD	Tue, Jan 9, 2024	11.96	12.05	11.92	11.93
6696	NYSE	MHD	Mon, Jan 8, 2024	11.93	12.02	11.93	12.01
6695	NYSE	MHD	Fri, Jan 5, 2024	11.94	11.97	11.90	11.93
6694	NYSE	MHD	Thu, Jan 4, 2024	11.97	11.99	11.93	11.95
6693	NYSE	MHD	Wed, Jan 3, 2024	11.98	11.99	11.91	11.97
6692	NYSE	MHD	Tue, Jan 2, 2024	11.90	11.94	11.86	11.93
6691	NYSE	MHD	Fri, Dec 29, 2023	11.84	11.99	11.83	11.91
6690	NYSE	MHD	Thu, Dec 28, 2023	11.87	11.91	11.81	11.84
6689	NYSE	MHD	Wed, Dec 27, 2023	11.94	11.97	11.89	11.93
6688	NYSE	MHD	Tue, Dec 26, 2023	11.87	11.94	11.87	11.89
6687	NYSE	MHD	Fri, Dec 22, 2023	11.95	12.01	11.86	11.91
6686	NYSE	MHD	Thu, Dec 21, 2023	11.89	11.93	11.85	11.87
6685	NYSE	MHD	Wed, Dec 20, 2023	11.91	11.96	11.90	11.91
6684	NYSE	MHD	Tue, Dec 19, 2023	11.92	11.94	11.88	11.89
6683	NYSE	MHD	Mon, Dec 18, 2023	11.89	11.90	11.84	11.87
6682	NYSE	MHD	Fri, Dec 15, 2023	11.89	11.89	11.77	11.85
6681	NYSE	MHD	Thu, Dec 14, 2023	11.66	11.82	11.66	11.79
6680	NYSE	MHD	Wed, Dec 13, 2023	11.63	11.69	11.57	11.64
6679	NYSE	MHD	Tue, Dec 12, 2023	11.61	11.68	11.59	11.62
6678	NYSE	MHD	Mon, Dec 11, 2023	11.62	11.69	11.62	11.65
6677	NYSE	MHD	Fri, Dec 8, 2023	11.60	11.68	11.60	11.64
6676	NYSE	MHD	Thu, Dec 7, 2023	11.56	11.67	11.56	11.64
6675	NYSE	MHD	Wed, Dec 6, 2023	11.64	11.64	11.55	11.55
6674	NYSE	MHD	Tue, Dec 5, 2023	11.64	11.64	11.57	11.60
6673	NYSE	MHD	Mon, Dec 4, 2023	11.56	11.64	11.54	11.55
6672	NYSE	MHD	Fri, Dec 1, 2023	11.50	11.62	11.45	11.62
6671	NYSE	MHD	Thu, Nov 30, 2023	11.44	11.46	11.39	11.44
6670	NYSE	MHD	Wed, Nov 29, 2023	11.29	11.47	11.29	11.44
6669	NYSE	MHD	Tue, Nov 28, 2023	11.20	11.32	11.20	11.30
6668	NYSE	MHD	Mon, Nov 27, 2023	11.25	11.27	11.21	11.23
6667	NYSE	MHD	Fri, Nov 24, 2023	11.18	11.25	11.18	11.21
6666	NYSE	MHD	Wed, Nov 22, 2023	11.22	11.25	11.13	11.22
6665	NYSE	MHD	Tue, Nov 21, 2023	11.12	11.22	11.12	11.16
6664	NYSE	MHD	Mon, Nov 20, 2023	11.10	11.20	11.10	11.17
6663	NYSE	MHD	Fri, Nov 17, 2023	11.17	11.17	11.09	11.13
6662	NYSE	MHD	Thu, Nov 16, 2023	11.04	11.16	11.04	11.13
6661	NYSE	MHD	Wed, Nov 15, 2023	10.86	10.94	10.84	10.93
6660	NYSE	MHD	Tue, Nov 14, 2023	10.77	10.89	10.77	10.85
6659	NYSE	MHD	Mon, Nov 13, 2023	10.73	10.74	10.67	10.67
6658	NYSE	MHD	Fri, Nov 10, 2023	10.71	10.76	10.70	10.73
6657	NYSE	MHD	Thu, Nov 9, 2023	10.79	10.81	10.67	10.67
6656	NYSE	MHD	Wed, Nov 8, 2023	10.70	10.82	10.69	10.81
6655	NYSE	MHD	Tue, Nov 7, 2023	10.58	10.72	10.56	10.70
6654	NYSE	MHD	Mon, Nov 6, 2023	10.55	10.55	10.48	10.51
6653	NYSE	MHD	Fri, Nov 3, 2023	10.50	10.67	10.48	10.57
6652	NYSE	MHD	Thu, Nov 2, 2023	10.42	10.49	10.41	10.44
6651	NYSE	MHD	Wed, Nov 1, 2023	10.13	10.40	10.13	10.38
6650	NYSE	MHD	Tue, Oct 31, 2023	10.05	10.15	10.05	10.12
6649	NYSE	MHD	Mon, Oct 30, 2023	10.00	10.10	9.99	10.04
6648	NYSE	MHD	Fri, Oct 27, 2023	9.95	10.03	9.95	10.00
6647	NYSE	MHD	Thu, Oct 26, 2023	9.96	10.04	9.92	10.00
6646	NYSE	MHD	Wed, Oct 25, 2023	10.04	10.05	9.96	9.96
6645	NYSE	MHD	Tue, Oct 24, 2023	10.00	10.12	10.00	10.08
6644	NYSE	MHD	Mon, Oct 23, 2023	10.02	10.07	9.96	9.99
6643	NYSE	MHD	Fri, Oct 20, 2023	10.09	10.18	10.06	10.07
6642	NYSE	MHD	Thu, Oct 19, 2023	10.18	10.20	10.10	10.12
6641	NYSE	MHD	Wed, Oct 18, 2023	10.21	10.26	10.18	10.19
6640	NYSE	MHD	Tue, Oct 17, 2023	10.28	10.30	10.24	10.27
6639	NYSE	MHD	Mon, Oct 16, 2023	10.48	10.48	10.34	10.36
6638	NYSE	MHD	Fri, Oct 13, 2023	10.47	10.50	10.45	10.47
6637	NYSE	MHD	Thu, Oct 12, 2023	10.54	10.57	10.42	10.40
6636	NYSE	MHD	Wed, Oct 11, 2023	10.46	10.56	10.45	10.56
6635	NYSE	MHD	Tue, Oct 10, 2023	10.34	10.44	10.32	10.39
6634	NYSE	MHD	Mon, Oct 9, 2023	10.33	10.42	10.32	10.40
6633	NYSE	MHD	Fri, Oct 6, 2023	10.33	10.42	10.23	10.34
6632	NYSE	MHD	Thu, Oct 5, 2023	10.38	10.45	10.37	10.40
6631	NYSE	MHD	Wed, Oct 4, 2023	10.38	10.45	10.38	10.41
6630	NYSE	MHD	Tue, Oct 3, 2023	10.33	10.39	10.31	10.36
6629	NYSE	MHD	Mon, Oct 2, 2023	10.36	10.46	10.33	10.35
6628	NYSE	MHD	Fri, Sep 29, 2023	10.33	10.43	10.31	10.31
6627	NYSE	MHD	Thu, Sep 28, 2023	10.43	10.44	10.31	10.31
6626	NYSE	MHD	Wed, Sep 27, 2023	10.56	10.58	10.41	10.43
6625	NYSE	MHD	Tue, Sep 26, 2023	10.73	10.73	10.54	10.56
6624	NYSE	MHD	Mon, Sep 25, 2023	10.81	10.84	10.73	10.74
6623	NYSE	MHD	Fri, Sep 22, 2023	10.92	11.01	10.91	10.92
6622	NYSE	MHD	Thu, Sep 21, 2023	10.93	10.94	10.89	10.89
6621	NYSE	MHD	Wed, Sep 20, 2023	10.97	11.03	10.97	11.00
6620	NYSE	MHD	Tue, Sep 19, 2023	10.96	11.00	10.93	10.97
6619	NYSE	MHD	Mon, Sep 18, 2023	10.93	11.00	10.93	10.99
6618	NYSE	MHD	Fri, Sep 15, 2023	10.99	11.01	10.96	10.96
6617	NYSE	MHD	Thu, Sep 14, 2023	11.00	11.02	11.00	11.00
6616	NYSE	MHD	Wed, Sep 13, 2023	11.02	11.07	11.02	11.01
6615	NYSE	MHD	Tue, Sep 12, 2023	11.05	11.10	11.05	11.07
6614	NYSE	MHD	Mon, Sep 11, 2023	11.07	11.11	11.07	11.09
6613	NYSE	MHD	Fri, Sep 8, 2023	11.11	11.15	11.09	11.10
6612	NYSE	MHD	Thu, Sep 7, 2023	11.14	11.19	11.09	11.12
6611	NYSE	MHD	Wed, Sep 6, 2023	11.19	11.22	11.14	11.18
6610	NYSE	MHD	Tue, Sep 5, 2023	11.23	11.23	11.15	11.22
6609	NYSE	MHD	Fri, Sep 1, 2023	11.24	11.27	11.22	11.22
6608	NYSE	MHD	Thu, Aug 31, 2023	11.22	11.27	11.22	11.26
6607	NYSE	MHD	Wed, Aug 30, 2023	11.21	11.27	11.19	11.21
6606	NYSE	MHD	Tue, Aug 29, 2023	11.15	11.26	11.14	11.22
6605	NYSE	MHD	Mon, Aug 28, 2023	11.13	11.15	11.13	11.14
6604	NYSE	MHD	Fri, Aug 25, 2023	11.05	11.14	11.05	11.12
6603	NYSE	MHD	Thu, Aug 24, 2023	11.13	11.15	11.09	11.10
6602	NYSE	MHD	Wed, Aug 23, 2023	11.14	11.21	11.14	11.17
6601	NYSE	MHD	Tue, Aug 22, 2023	11.17	11.21	11.13	11.13
6600	NYSE	MHD	Mon, Aug 21, 2023	11.19	11.23	11.16	11.19
6599	NYSE	MHD	Fri, Aug 18, 2023	11.18	11.28	11.18	11.22
6598	NYSE	MHD	Thu, Aug 17, 2023	11.21	11.29	11.21	11.23
6597	NYSE	MHD	Wed, Aug 16, 2023	11.30	11.33	11.24	11.25
6596	NYSE	MHD	Tue, Aug 15, 2023	11.34	11.38	11.31	11.34
6595	NYSE	MHD	Mon, Aug 14, 2023	11.39	11.42	11.37	11.38
6594	NYSE	MHD	Fri, Aug 11, 2023	11.37	11.47	11.37	11.41
6593	NYSE	MHD	Thu, Aug 10, 2023	11.44	11.50	11.35	11.40
6592	NYSE	MHD	Wed, Aug 9, 2023	11.40	11.47	11.39	11.46
6591	NYSE	MHD	Tue, Aug 8, 2023	11.43	11.43	11.38	11.43
6590	NYSE	MHD	Mon, Aug 7, 2023	11.45	11.50	11.39	11.39
6589	NYSE	MHD	Fri, Aug 4, 2023	11.48	11.55	11.48	11.49
6588	NYSE	MHD	Thu, Aug 3, 2023	11.59	11.60	11.48	11.48
6587	NYSE	MHD	Wed, Aug 2, 2023	11.72	11.77	11.66	11.68
6586	NYSE	MHD	Tue, Aug 1, 2023	11.84	11.85	11.77	11.78
6585	NYSE	MHD	Mon, Jul 31, 2023	11.82	11.86	11.78	11.84
6584	NYSE	MHD	Fri, Jul 28, 2023	11.72	11.82	11.72	11.81
6583	NYSE	MHD	Thu, Jul 27, 2023	11.71	11.78	11.68	11.68
6582	NYSE	MHD	Wed, Jul 26, 2023	11.75	11.81	11.75	11.77
6581	NYSE	MHD	Tue, Jul 25, 2023	11.75	11.80	11.74	11.75
6580	NYSE	MHD	Mon, Jul 24, 2023	11.81	11.85	11.77	11.80
6579	NYSE	MHD	Fri, Jul 21, 2023	11.76	11.81	11.76	11.79
6578	NYSE	MHD	Thu, Jul 20, 2023	11.74	11.82	11.74	11.74
6577	NYSE	MHD	Wed, Jul 19, 2023	11.78	11.82	11.77	11.81
6576	NYSE	MHD	Tue, Jul 18, 2023	11.71	11.77	11.70	11.75
6575	NYSE	MHD	Mon, Jul 17, 2023	11.67	11.72	11.66	11.70
6574	NYSE	MHD	Fri, Jul 14, 2023	11.70	11.72	11.69	11.69
6573	NYSE	MHD	Thu, Jul 13, 2023	11.68	11.72	11.64	11.70
6572	NYSE	MHD	Wed, Jul 12, 2023	11.70	11.72	11.65	11.67
6571	NYSE	MHD	Tue, Jul 11, 2023	11.61	11.63	11.60	11.63
6570	NYSE	MHD	Mon, Jul 10, 2023	11.52	11.62	11.49	11.59
6569	NYSE	MHD	Fri, Jul 7, 2023	11.50	11.63	11.50	11.55
6568	NYSE	MHD	Thu, Jul 6, 2023	11.58	11.61	11.52	11.58
6567	NYSE	MHD	Wed, Jul 5, 2023	11.74	11.75	11.63	11.64
6566	NYSE	MHD	Mon, Jul 3, 2023	11.62	11.74	11.61	11.70
6565	NYSE	MHD	Fri, Jun 30, 2023	11.70	11.75	11.63	11.63
6564	NYSE	MHD	Thu, Jun 29, 2023	11.69	11.70	11.62	11.62
6563	NYSE	MHD	Wed, Jun 28, 2023	11.67	11.73	11.67	11.73
6562	NYSE	MHD	Tue, Jun 27, 2023	11.62	11.73	11.62	11.64
6561	NYSE	MHD	Mon, Jun 26, 2023	11.60	11.69	11.60	11.61
6560	NYSE	MHD	Fri, Jun 23, 2023	11.56	11.65	11.56	11.61
6559	NYSE	MHD	Thu, Jun 22, 2023	11.52	11.60	11.52	11.55
6558	NYSE	MHD	Wed, Jun 21, 2023	11.56	11.60	11.53	11.58
6557	NYSE	MHD	Tue, Jun 20, 2023	11.54	11.57	11.50	11.56
6556	NYSE	MHD	Fri, Jun 16, 2023	11.51	11.54	11.50	11.50
6555	NYSE	MHD	Thu, Jun 15, 2023	11.51	11.56	11.48	11.52
6554	NYSE	MHD	Wed, Jun 14, 2023	11.53	11.53	11.49	11.50
6553	NYSE	MHD	Tue, Jun 13, 2023	11.60	11.60	11.51	11.47
6552	NYSE	MHD	Mon, Jun 12, 2023	11.57	11.62	11.54	11.55
6551	NYSE	MHD	Fri, Jun 9, 2023	11.58	11.63	11.57	11.59
6550	NYSE	MHD	Thu, Jun 8, 2023	11.55	11.61	11.53	11.57
6549	NYSE	MHD	Wed, Jun 7, 2023	11.50	11.55	11.48	11.50
6548	NYSE	MHD	Tue, Jun 6, 2023	11.47	11.51	11.47	11.50
6547	NYSE	MHD	Mon, Jun 5, 2023	11.42	11.47	11.40	11.38
6546	NYSE	MHD	Fri, Jun 2, 2023	11.56	11.56	11.35	11.38
6545	NYSE	MHD	Thu, Jun 1, 2023	11.44	11.52	11.43	11.51
6544	NYSE	MHD	Wed, May 31, 2023	11.36	11.45	11.34	11.43
6543	NYSE	MHD	Tue, May 30, 2023	11.30	11.42	11.28	11.36
6542	NYSE	MHD	Fri, May 26, 2023	11.31	11.38	11.26	11.27
6541	NYSE	MHD	Thu, May 25, 2023	11.28	11.34	11.24	11.33
6540	NYSE	MHD	Wed, May 24, 2023	11.35	11.41	11.27	11.28
6539	NYSE	MHD	Tue, May 23, 2023	11.29	11.40	11.29	11.37
6538	NYSE	MHD	Mon, May 22, 2023	11.32	11.44	11.32	11.33
6537	NYSE	MHD	Fri, May 19, 2023	11.51	11.51	11.32	11.37
6536	NYSE	MHD	Thu, May 18, 2023	11.62	11.62	11.53	11.54
6535	NYSE	MHD	Wed, May 17, 2023	11.60	11.61	11.57	11.59
6534	NYSE	MHD	Tue, May 16, 2023	11.58	11.60	11.57	11.60
6533	NYSE	MHD	Mon, May 15, 2023	11.61	11.61	11.58	11.58
6532	NYSE	MHD	Fri, May 12, 2023	11.60	11.62	11.52	11.59
6531	NYSE	MHD	Thu, May 11, 2023	11.67	11.70	11.60	11.56
6530	NYSE	MHD	Wed, May 10, 2023	11.66	11.69	11.65	11.66
6529	NYSE	MHD	Tue, May 9, 2023	11.67	11.67	11.59	11.62
6528	NYSE	MHD	Mon, May 8, 2023	11.70	11.73	11.61	11.63
6527	NYSE	MHD	Fri, May 5, 2023	11.71	11.76	11.68	11.73
6526	NYSE	MHD	Thu, May 4, 2023	11.63	11.73	11.63	11.66
6525	NYSE	MHD	Wed, May 3, 2023	11.66	11.72	11.61	11.65
6524	NYSE	MHD	Tue, May 2, 2023	11.63	11.73	11.63	11.69
6523	NYSE	MHD	Mon, May 1, 2023	11.76	11.79	11.69	11.69
6522	NYSE	MHD	Fri, Apr 28, 2023	11.79	11.87	11.78	11.81
6521	NYSE	MHD	Thu, Apr 27, 2023	11.80	11.80	11.73	11.76
6520	NYSE	MHD	Wed, Apr 26, 2023	11.67	11.82	11.67	11.73
6519	NYSE	MHD	Tue, Apr 25, 2023	11.71	11.74	11.68	11.68
6518	NYSE	MHD	Mon, Apr 24, 2023	11.77	11.78	11.71	11.72
6517	NYSE	MHD	Fri, Apr 21, 2023	11.71	11.74	11.65	11.68
6516	NYSE	MHD	Thu, Apr 20, 2023	11.66	11.72	11.66	11.70
6515	NYSE	MHD	Wed, Apr 19, 2023	11.74	11.78	11.61	11.66
6514	NYSE	MHD	Tue, Apr 18, 2023	11.87	11.88	11.74	11.74
6513	NYSE	MHD	Mon, Apr 17, 2023	11.93	11.94	11.88	11.88
6512	NYSE	MHD	Fri, Apr 14, 2023	12.01	12.04	11.93	11.93
6511	NYSE	MHD	Thu, Apr 13, 2023	11.97	12.00	11.97	11.97
6510	NYSE	MHD	Wed, Apr 12, 2023	12.00	12.07	11.98	11.98
6509	NYSE	MHD	Tue, Apr 11, 2023	11.96	12.00	11.96	11.98
6508	NYSE	MHD	Mon, Apr 10, 2023	12.01	12.01	11.94	11.97
6507	NYSE	MHD	Thu, Apr 6, 2023	11.97	12.02	11.96	12.01
6506	NYSE	MHD	Wed, Apr 5, 2023	11.87	11.97	11.87	11.97
6505	NYSE	MHD	Tue, Apr 4, 2023	11.90	11.96	11.84	11.87
6504	NYSE	MHD	Mon, Apr 3, 2023	12.04	12.10	11.90	11.91
6503	NYSE	MHD	Fri, Mar 31, 2023	11.92	12.05	11.88	12.05
6502	NYSE	MHD	Thu, Mar 30, 2023	11.77	11.92	11.77	11.89
6501	NYSE	MHD	Wed, Mar 29, 2023	11.70	11.77	11.70	11.75
6500	NYSE	MHD	Tue, Mar 28, 2023	11.78	11.79	11.71	11.73
6499	NYSE	MHD	Mon, Mar 27, 2023	11.69	11.78	11.69	11.73
6498	NYSE	MHD	Fri, Mar 24, 2023	11.71	11.75	11.68	11.71
6497	NYSE	MHD	Thu, Mar 23, 2023	11.76	11.78	11.69	11.69
6496	NYSE	MHD	Wed, Mar 22, 2023	11.74	11.84	11.63	11.78
6495	NYSE	MHD	Tue, Mar 21, 2023	11.87	11.87	11.70	11.70
6494	NYSE	MHD	Mon, Mar 20, 2023	11.89	11.97	11.79	11.85
6493	NYSE	MHD	Fri, Mar 17, 2023	11.81	11.96	11.79	11.93
6492	NYSE	MHD	Thu, Mar 16, 2023	11.75	11.93	11.75	11.86
6491	NYSE	MHD	Wed, Mar 15, 2023	11.68	11.81	11.68	11.81
6490	NYSE	MHD	Tue, Mar 14, 2023	11.74	11.78	11.73	11.73
6489	NYSE	MHD	Mon, Mar 13, 2023	11.81	11.84	11.77	11.75
6488	NYSE	MHD	Fri, Mar 10, 2023	11.82	11.84	11.75	11.81
6487	NYSE	MHD	Thu, Mar 9, 2023	11.72	11.84	11.69	11.81
6486	NYSE	MHD	Wed, Mar 8, 2023	11.66	11.73	11.63	11.68
6485	NYSE	MHD	Tue, Mar 7, 2023	11.60	11.69	11.60	11.66
6484	NYSE	MHD	Mon, Mar 6, 2023	11.62	11.63	11.58	11.61
6483	NYSE	MHD	Fri, Mar 3, 2023	11.57	11.65	11.57	11.60
6482	NYSE	MHD	Thu, Mar 2, 2023	11.55	11.58	11.51	11.53
6481	NYSE	MHD	Wed, Mar 1, 2023	11.65	11.68	11.59	11.65
6480	NYSE	MHD	Tue, Feb 28, 2023	11.60	11.68	11.60	11.64
6479	NYSE	MHD	Mon, Feb 27, 2023	11.66	11.71	11.62	11.65
6478	NYSE	MHD	Fri, Feb 24, 2023	11.61	11.68	11.54	11.56
6477	NYSE	MHD	Thu, Feb 23, 2023	11.75	11.81	11.67	11.67
6476	NYSE	MHD	Wed, Feb 22, 2023	11.69	11.75	11.69	11.72
6475	NYSE	MHD	Tue, Feb 21, 2023	11.78	11.80	11.68	11.69
6474	NYSE	MHD	Fri, Feb 17, 2023	11.83	11.89	11.75	11.82
6473	NYSE	MHD	Thu, Feb 16, 2023	12.00	12.00	11.88	11.90
6472	NYSE	MHD	Wed, Feb 15, 2023	12.13	12.20	12.04	12.08
6471	NYSE	MHD	Tue, Feb 14, 2023	12.24	12.31	12.11	12.16
6470	NYSE	MHD	Mon, Feb 13, 2023	12.34	12.41	12.30	12.26
6469	NYSE	MHD	Fri, Feb 10, 2023	12.40	12.40	12.31	12.35
6468	NYSE	MHD	Thu, Feb 9, 2023	12.50	12.50	12.36	12.36
6467	NYSE	MHD	Wed, Feb 8, 2023	12.38	12.47	12.36	12.46
6466	NYSE	MHD	Tue, Feb 7, 2023	12.28	12.43	12.25	12.35
6465	NYSE	MHD	Mon, Feb 6, 2023	12.26	12.33	12.26	12.27
6464	NYSE	MHD	Fri, Feb 3, 2023	12.35	12.42	12.31	12.35
6463	NYSE	MHD	Thu, Feb 2, 2023	12.47	12.54	12.44	12.47
6462	NYSE	MHD	Wed, Feb 1, 2023	12.37	12.44	12.34	12.41
6461	NYSE	MHD	Tue, Jan 31, 2023	12.30	12.41	12.30	12.40
6460	NYSE	MHD	Mon, Jan 30, 2023	12.25	12.34	12.25	12.30
6459	NYSE	MHD	Fri, Jan 27, 2023	12.16	12.32	12.16	12.30
6458	NYSE	MHD	Thu, Jan 26, 2023	12.25	12.38	12.22	12.25
6457	NYSE	MHD	Wed, Jan 25, 2023	12.25	12.32	12.23	12.27
6456	NYSE	MHD	Tue, Jan 24, 2023	12.48	12.48	12.36	12.37
6455	NYSE	MHD	Mon, Jan 23, 2023	12.40	12.47	12.35	12.41
6454	NYSE	MHD	Fri, Jan 20, 2023	12.27	12.39	12.26	12.37
6453	NYSE	MHD	Thu, Jan 19, 2023	12.23	12.43	12.23	12.28
6452	NYSE	MHD	Wed, Jan 18, 2023	12.15	12.31	12.15	12.26
6451	NYSE	MHD	Tue, Jan 17, 2023	12.14	12.18	12.10	12.11
6450	NYSE	MHD	Fri, Jan 13, 2023	12.17	12.26	12.11	12.11
6449	NYSE	MHD	Thu, Jan 12, 2023	12.13	12.22	12.07	12.19
6448	NYSE	MHD	Wed, Jan 11, 2023	12.03	12.15	12.02	12.07
6447	NYSE	MHD	Tue, Jan 10, 2023	12.02	12.09	11.97	12.03
6446	NYSE	MHD	Mon, Jan 9, 2023	12.05	12.08	12.03	12.06
6445	NYSE	MHD	Fri, Jan 6, 2023	11.85	12.00	11.81	11.98
6444	NYSE	MHD	Thu, Jan 5, 2023	11.93	12.02	11.80	11.82
6443	NYSE	MHD	Wed, Jan 4, 2023	11.97	12.04	11.94	11.99
6442	NYSE	MHD	Tue, Jan 3, 2023	12.20	12.20	11.95	11.96
6441	NYSE	MHD	Fri, Dec 30, 2022	11.95	12.16	11.84	12.14
6440	NYSE	MHD	Thu, Dec 29, 2022	11.65	11.87	11.65	11.85
6439	NYSE	MHD	Wed, Dec 28, 2022	11.59	11.69	11.59	11.65
6438	NYSE	MHD	Tue, Dec 27, 2022	11.65	11.68	11.57	11.61
6437	NYSE	MHD	Fri, Dec 23, 2022	11.67	11.71	11.65	11.65
6436	NYSE	MHD	Thu, Dec 22, 2022	11.74	11.77	11.70	11.73
6435	NYSE	MHD	Wed, Dec 21, 2022	11.71	11.78	11.69	11.76
6434	NYSE	MHD	Tue, Dec 20, 2022	11.71	11.77	11.68	11.71
6433	NYSE	MHD	Mon, Dec 19, 2022	11.70	11.77	11.70	11.74
6432	NYSE	MHD	Fri, Dec 16, 2022	11.76	11.76	11.70	11.73
6431	NYSE	MHD	Thu, Dec 15, 2022	11.82	11.98	11.81	11.81
6430	NYSE	MHD	Wed, Dec 14, 2022	11.89	11.93	11.83	11.81
6429	NYSE	MHD	Tue, Dec 13, 2022	12.01	12.05	11.86	11.89
6428	NYSE	MHD	Mon, Dec 12, 2022	11.80	11.88	11.80	11.82
6427	NYSE	MHD	Fri, Dec 9, 2022	11.87	11.90	11.75	11.80
6426	NYSE	MHD	Thu, Dec 8, 2022	11.97	11.98	11.85	11.86
6425	NYSE	MHD	Wed, Dec 7, 2022	11.93	12.06	11.92	11.95
6424	NYSE	MHD	Tue, Dec 6, 2022	11.98	12.07	11.92	11.96
6423	NYSE	MHD	Mon, Dec 5, 2022	11.99	12.02	11.89	11.92
6422	NYSE	MHD	Fri, Dec 2, 2022	12.14	12.14	11.90	11.99
6421	NYSE	MHD	Thu, Dec 1, 2022	12.23	12.25	12.04	12.05
6420	NYSE	MHD	Wed, Nov 30, 2022	12.05	12.23	12.03	12.20
6419	NYSE	MHD	Tue, Nov 29, 2022	12.04	12.12	11.98	12.06
6418	NYSE	MHD	Mon, Nov 28, 2022	12.11	12.18	11.96	11.96
6417	NYSE	MHD	Fri, Nov 25, 2022	12.13	12.17	12.12	12.14
6416	NYSE	MHD	Wed, Nov 23, 2022	12.12	12.21	12.07	12.17
6415	NYSE	MHD	Tue, Nov 22, 2022	11.96	12.12	11.86	12.12
6414	NYSE	MHD	Mon, Nov 21, 2022	11.70	11.91	11.67	11.87
6413	NYSE	MHD	Fri, Nov 18, 2022	11.65	11.66	11.51	11.61
6412	NYSE	MHD	Thu, Nov 17, 2022	11.44	11.63	11.42	11.54
6411	NYSE	MHD	Wed, Nov 16, 2022	11.25	11.42	11.25	11.42
6410	NYSE	MHD	Tue, Nov 15, 2022	11.08	11.29	11.08	11.20
6409	NYSE	MHD	Mon, Nov 14, 2022	11.05	11.13	11.02	11.02
6408	NYSE	MHD	Fri, Nov 11, 2022	11.40	11.43	11.24	11.23
6407	NYSE	MHD	Thu, Nov 10, 2022	11.01	11.35	11.00	11.33
6406	NYSE	MHD	Wed, Nov 9, 2022	10.82	10.90	10.82	10.89
6405	NYSE	MHD	Tue, Nov 8, 2022	10.84	10.89	10.83	10.88
6404	NYSE	MHD	Mon, Nov 7, 2022	10.83	10.87	10.80	10.81
6403	NYSE	MHD	Fri, Nov 4, 2022	10.85	10.95	10.79	10.81
6402	NYSE	MHD	Thu, Nov 3, 2022	10.81	10.83	10.71	10.77
6401	NYSE	MHD	Wed, Nov 2, 2022	10.75	10.90	10.71	10.82
6400	NYSE	MHD	Tue, Nov 1, 2022	10.80	10.81	10.71	10.76
6399	NYSE	MHD	Mon, Oct 31, 2022	10.77	10.80	10.72	10.74
6398	NYSE	MHD	Fri, Oct 28, 2022	10.72	10.82	10.70	10.82
6397	NYSE	MHD	Thu, Oct 27, 2022	10.91	10.91	10.72	10.73
6396	NYSE	MHD	Wed, Oct 26, 2022	10.83	11.00	10.83	10.95
6395	NYSE	MHD	Tue, Oct 25, 2022	10.86	10.96	10.83	10.88
6394	NYSE	MHD	Mon, Oct 24, 2022	10.97	11.01	10.84	10.85
6393	NYSE	MHD	Fri, Oct 21, 2022	11.07	11.11	11.02	11.08
6392	NYSE	MHD	Thu, Oct 20, 2022	11.15	11.21	11.13	11.15
6391	NYSE	MHD	Wed, Oct 19, 2022	11.16	11.20	11.12	11.15
6390	NYSE	MHD	Tue, Oct 18, 2022	11.27	11.30	11.18	11.22
6389	NYSE	MHD	Mon, Oct 17, 2022	11.30	11.30	11.20	11.21
6388	NYSE	MHD	Fri, Oct 14, 2022	11.31	11.32	11.20	11.21
6387	NYSE	MHD	Thu, Oct 13, 2022	11.30	11.46	11.26	11.29
6386	NYSE	MHD	Wed, Oct 12, 2022	11.36	11.42	11.33	11.36
6385	NYSE	MHD	Tue, Oct 11, 2022	11.40	11.47	11.36	11.39
6384	NYSE	MHD	Mon, Oct 10, 2022	11.59	11.60	11.35	11.37
6383	NYSE	MHD	Fri, Oct 7, 2022	11.46	11.53	11.41	11.42
6382	NYSE	MHD	Thu, Oct 6, 2022	11.48	11.60	11.43	11.51
6381	NYSE	MHD	Wed, Oct 5, 2022	11.60	11.63	11.39	11.50
6380	NYSE	MHD	Tue, Oct 4, 2022	11.35	11.70	11.35	11.66
6379	NYSE	MHD	Mon, Oct 3, 2022	11.28	11.52	11.28	11.39
6378	NYSE	MHD	Fri, Sep 30, 2022	11.22	11.31	11.12	11.25
6377	NYSE	MHD	Thu, Sep 29, 2022	11.30	11.34	11.16	11.22
6376	NYSE	MHD	Wed, Sep 28, 2022	11.29	11.45	11.29	11.37
6375	NYSE	MHD	Tue, Sep 27, 2022	11.38	11.43	11.25	11.27
6374	NYSE	MHD	Mon, Sep 26, 2022	11.49	11.53	11.32	11.34
6373	NYSE	MHD	Fri, Sep 23, 2022	11.65	11.68	11.25	11.50
6372	NYSE	MHD	Thu, Sep 22, 2022	11.85	11.87	11.66	11.72
6371	NYSE	MHD	Wed, Sep 21, 2022	11.96	11.96	11.79	11.81
6370	NYSE	MHD	Tue, Sep 20, 2022	11.84	11.88	11.80	11.83
6369	NYSE	MHD	Mon, Sep 19, 2022	12.04	12.08	11.88	11.92
6368	NYSE	MHD	Fri, Sep 16, 2022	12.18	12.18	12.07	12.08
6367	NYSE	MHD	Thu, Sep 15, 2022	12.27	12.30	12.18	12.18
6366	NYSE	MHD	Wed, Sep 14, 2022	12.35	12.41	12.25	12.33
6365	NYSE	MHD	Tue, Sep 13, 2022	12.32	12.37	12.28	12.29
6364	NYSE	MHD	Mon, Sep 12, 2022	12.55	12.58	12.36	12.42
6363	NYSE	MHD	Fri, Sep 9, 2022	12.53	12.70	12.49	12.54
6362	NYSE	MHD	Thu, Sep 8, 2022	12.55	12.66	12.51	12.51
6361	NYSE	MHD	Wed, Sep 7, 2022	12.62	12.68	12.55	12.58
6360	NYSE	MHD	Tue, Sep 6, 2022	12.75	12.75	12.53	12.62
6359	NYSE	MHD	Fri, Sep 2, 2022	12.56	12.78	12.56	12.76
6358	NYSE	MHD	Thu, Sep 1, 2022	12.70	12.70	12.51	12.56
6357	NYSE	MHD	Wed, Aug 31, 2022	12.90	12.90	12.72	12.75
6356	NYSE	MHD	Tue, Aug 30, 2022	12.89	12.92	12.76	12.79
6355	NYSE	MHD	Mon, Aug 29, 2022	12.92	12.96	12.85	12.85
6354	NYSE	MHD	Fri, Aug 26, 2022	13.05	13.05	12.97	12.98
6353	NYSE	MHD	Thu, Aug 25, 2022	13.03	13.04	12.91	13.01
6352	NYSE	MHD	Wed, Aug 24, 2022	13.08	13.17	12.99	13.03
6351	NYSE	MHD	Tue, Aug 23, 2022	13.11	13.14	13.01	13.06
6350	NYSE	MHD	Mon, Aug 22, 2022	13.19	13.24	13.07	13.11
6349	NYSE	MHD	Fri, Aug 19, 2022	13.28	13.28	13.15	13.23
6348	NYSE	MHD	Thu, Aug 18, 2022	13.32	13.34	13.25	13.32
6347	NYSE	MHD	Wed, Aug 17, 2022	13.39	13.39	13.25	13.30
6346	NYSE	MHD	Tue, Aug 16, 2022	13.52	13.52	13.37	13.39
6345	NYSE	MHD	Mon, Aug 15, 2022	13.60	13.67	13.51	13.52
6344	NYSE	MHD	Fri, Aug 12, 2022	13.65	13.67	13.53	13.60
6343	NYSE	MHD	Thu, Aug 11, 2022	13.70	13.79	13.64	13.61
6342	NYSE	MHD	Wed, Aug 10, 2022	13.74	13.74	13.62	13.65
6341	NYSE	MHD	Tue, Aug 9, 2022	13.69	13.70	13.53	13.57
6340	NYSE	MHD	Mon, Aug 8, 2022	13.64	13.74	13.60	13.65
6339	NYSE	MHD	Fri, Aug 5, 2022	13.56	13.60	13.45	13.53
6338	NYSE	MHD	Thu, Aug 4, 2022	13.56	13.65	13.54	13.60
6337	NYSE	MHD	Wed, Aug 3, 2022	13.45	13.59	13.44	13.53
6336	NYSE	MHD	Tue, Aug 2, 2022	13.34	13.50	13.33	13.45
6335	NYSE	MHD	Mon, Aug 1, 2022	13.30	13.43	13.28	13.33
6334	NYSE	MHD	Fri, Jul 29, 2022	13.35	13.42	13.26	13.32
6333	NYSE	MHD	Thu, Jul 28, 2022	13.28	13.38	13.27	13.33
6332	NYSE	MHD	Wed, Jul 27, 2022	13.35	13.35	13.25	13.28
6331	NYSE	MHD	Tue, Jul 26, 2022	13.22	13.46	13.13	13.37
6330	NYSE	MHD	Mon, Jul 25, 2022	13.06	13.17	12.94	13.13
6329	NYSE	MHD	Fri, Jul 22, 2022	13.14	13.15	12.95	13.04
6328	NYSE	MHD	Thu, Jul 21, 2022	13.16	13.29	12.98	13.07
6327	NYSE	MHD	Wed, Jul 20, 2022	13.16	13.25	13.05	13.16
6326	NYSE	MHD	Tue, Jul 19, 2022	13.11	13.16	13.03	13.11
6325	NYSE	MHD	Mon, Jul 18, 2022	13.21	13.32	13.02	13.02
6324	NYSE	MHD	Fri, Jul 15, 2022	13.20	13.32	13.08	13.21
6323	NYSE	MHD	Thu, Jul 14, 2022	13.13	13.21	13.08	13.14
6322	NYSE	MHD	Wed, Jul 13, 2022	13.31	13.44	13.18	13.14
6321	NYSE	MHD	Tue, Jul 12, 2022	13.49	13.49	13.36	13.36
6320	NYSE	MHD	Mon, Jul 11, 2022	13.22	13.50	13.18	13.42
6319	NYSE	MHD	Fri, Jul 8, 2022	13.13	13.19	13.07	13.15
6318	NYSE	MHD	Thu, Jul 7, 2022	13.21	13.30	13.00	13.13
6317	NYSE	MHD	Wed, Jul 6, 2022	13.10	13.28	13.09	13.21
6316	NYSE	MHD	Tue, Jul 5, 2022	12.97	13.16	12.90	13.11
6315	NYSE	MHD	Fri, Jul 1, 2022	12.76	13.05	12.71	13.03
6314	NYSE	MHD	Thu, Jun 30, 2022	12.74	12.75	12.62	12.69
6313	NYSE	MHD	Wed, Jun 29, 2022	12.67	12.77	12.55	12.70
6312	NYSE	MHD	Tue, Jun 28, 2022	12.72	12.72	12.56	12.65
6311	NYSE	MHD	Mon, Jun 27, 2022	12.60	12.68	12.51	12.68
6310	NYSE	MHD	Fri, Jun 24, 2022	12.65	12.72	12.57	12.62
6309	NYSE	MHD	Thu, Jun 23, 2022	12.60	12.73	12.54	12.61
6308	NYSE	MHD	Wed, Jun 22, 2022	12.37	12.58	12.33	12.57
6307	NYSE	MHD	Tue, Jun 21, 2022	12.54	12.55	12.33	12.36
6306	NYSE	MHD	Fri, Jun 17, 2022	12.40	12.60	12.39	12.42
6305	NYSE	MHD	Thu, Jun 16, 2022	12.46	12.46	12.28	12.44
6304	NYSE	MHD	Wed, Jun 15, 2022	12.76	12.77	12.49	12.55
6303	NYSE	MHD	Tue, Jun 14, 2022	12.62	12.75	12.55	12.67
6302	NYSE	MHD	Mon, Jun 13, 2022	12.98	13.01	12.56	12.56
6301	NYSE	MHD	Fri, Jun 10, 2022	13.39	13.44	13.11	13.12
6300	NYSE	MHD	Thu, Jun 9, 2022	13.40	13.46	13.32	13.40
6299	NYSE	MHD	Wed, Jun 8, 2022	13.43	13.50	13.38	13.46
6298	NYSE	MHD	Tue, Jun 7, 2022	13.40	13.47	13.33	13.43
6297	NYSE	MHD	Mon, Jun 6, 2022	13.34	13.44	13.26	13.30
6296	NYSE	MHD	Fri, Jun 3, 2022	13.47	13.48	13.31	13.34
6295	NYSE	MHD	Thu, Jun 2, 2022	13.46	13.54	13.38	13.51
6294	NYSE	MHD	Wed, Jun 1, 2022	13.39	13.46	13.32	13.46
6293	NYSE	MHD	Tue, May 31, 2022	13.33	13.34	13.16	13.30
6292	NYSE	MHD	Fri, May 27, 2022	13.21	13.39	13.21	13.27
6291	NYSE	MHD	Thu, May 26, 2022	13.08	13.29	13.05	13.16
6290	NYSE	MHD	Wed, May 25, 2022	12.97	13.12	12.93	13.07
6289	NYSE	MHD	Tue, May 24, 2022	12.63	13.08	12.51	12.99
6288	NYSE	MHD	Mon, May 23, 2022	12.50	12.81	12.44	12.63
6287	NYSE	MHD	Fri, May 20, 2022	12.28	12.53	12.19	12.44
6286	NYSE	MHD	Thu, May 19, 2022	12.23	12.31	12.18	12.23
6285	NYSE	MHD	Wed, May 18, 2022	12.65	12.65	12.21	12.23
6284	NYSE	MHD	Tue, May 17, 2022	12.78	12.78	12.68	12.69
6283	NYSE	MHD	Mon, May 16, 2022	12.85	12.92	12.73	12.78
6282	NYSE	MHD	Fri, May 13, 2022	13.04	13.05	12.83	12.84
6281	NYSE	MHD	Thu, May 12, 2022	13.20	13.31	13.12	13.12
6280	NYSE	MHD	Wed, May 11, 2022	13.21	13.33	13.14	13.19
6279	NYSE	MHD	Tue, May 10, 2022	13.15	13.34	12.96	13.29
6278	NYSE	MHD	Mon, May 9, 2022	13.18	13.24	13.05	13.15
6277	NYSE	MHD	Fri, May 6, 2022	13.09	13.28	12.96	13.24
6276	NYSE	MHD	Thu, May 5, 2022	13.00	13.08	12.89	12.99
6275	NYSE	MHD	Wed, May 4, 2022	12.93	13.01	12.76	13.00
6274	NYSE	MHD	Tue, May 3, 2022	12.93	12.97	12.81	12.94
6273	NYSE	MHD	Mon, May 2, 2022	12.88	12.91	12.81	12.89
6272	NYSE	MHD	Fri, Apr 29, 2022	12.99	13.10	12.82	12.87
6271	NYSE	MHD	Thu, Apr 28, 2022	12.98	13.07	12.86	13.07
6270	NYSE	MHD	Wed, Apr 27, 2022	12.99	13.04	12.86	12.89
6269	NYSE	MHD	Tue, Apr 26, 2022	13.03	13.12	12.93	12.96
6268	NYSE	MHD	Mon, Apr 25, 2022	13.12	13.19	13.01	13.01
6267	NYSE	MHD	Fri, Apr 22, 2022	13.24	13.34	13.11	13.12
6266	NYSE	MHD	Thu, Apr 21, 2022	13.36	13.37	13.25	13.30
6265	NYSE	MHD	Wed, Apr 20, 2022	13.16	13.37	13.07	13.37
6264	NYSE	MHD	Tue, Apr 19, 2022	13.14	13.27	13.08	13.15
6263	NYSE	MHD	Mon, Apr 18, 2022	13.13	13.23	13.12	13.14
6262	NYSE	MHD	Thu, Apr 14, 2022	13.31	13.31	13.08	13.17
6261	NYSE	MHD	Wed, Apr 13, 2022	13.28	13.43	13.28	13.29
6260	NYSE	MHD	Tue, Apr 12, 2022	13.41	13.54	13.28	13.28
6259	NYSE	MHD	Mon, Apr 11, 2022	13.55	13.58	13.33	13.37
6258	NYSE	MHD	Fri, Apr 8, 2022	13.42	13.58	13.42	13.58
6257	NYSE	MHD	Thu, Apr 7, 2022	13.64	13.69	13.48	13.57
6256	NYSE	MHD	Wed, Apr 6, 2022	13.85	13.89	13.58	13.66
6255	NYSE	MHD	Tue, Apr 5, 2022	14.04	14.18	13.80	13.86
6254	NYSE	MHD	Mon, Apr 4, 2022	14.20	14.22	13.96	14.05
6253	NYSE	MHD	Fri, Apr 1, 2022	14.17	14.21	13.93	14.20
6252	NYSE	MHD	Thu, Mar 31, 2022	14.03	14.23	13.78	14.23
6251	NYSE	MHD	Wed, Mar 30, 2022	13.77	13.96	13.67	13.87
6250	NYSE	MHD	Tue, Mar 29, 2022	13.65	13.87	13.55	13.80
6249	NYSE	MHD	Mon, Mar 28, 2022	13.79	13.80	13.53	13.67
6248	NYSE	MHD	Fri, Mar 25, 2022	13.90	13.91	13.73	13.79
6247	NYSE	MHD	Thu, Mar 24, 2022	14.06	14.12	13.92	13.92
6246	NYSE	MHD	Wed, Mar 23, 2022	14.04	14.13	14.02	14.11
6245	NYSE	MHD	Tue, Mar 22, 2022	14.06	14.22	14.00	14.07
6244	NYSE	MHD	Mon, Mar 21, 2022	14.27	14.30	14.06	14.10
6243	NYSE	MHD	Fri, Mar 18, 2022	14.30	14.43	14.28	14.30
6242	NYSE	MHD	Thu, Mar 17, 2022	14.24	14.38	14.24	14.28
6241	NYSE	MHD	Wed, Mar 16, 2022	14.31	14.34	14.20	14.26
6240	NYSE	MHD	Tue, Mar 15, 2022	14.35	14.49	14.29	14.30
6239	NYSE	MHD	Mon, Mar 14, 2022	14.36	14.49	14.26	14.32
6238	NYSE	MHD	Fri, Mar 11, 2022	14.45	14.54	14.45	14.44
6237	NYSE	MHD	Thu, Mar 10, 2022	14.56	14.58	14.44	14.47
6236	NYSE	MHD	Wed, Mar 9, 2022	14.74	14.77	14.64	14.69
6235	NYSE	MHD	Tue, Mar 8, 2022	14.68	14.78	14.60	14.67
6234	NYSE	MHD	Mon, Mar 7, 2022	14.85	14.88	14.67	14.68
6233	NYSE	MHD	Fri, Mar 4, 2022	14.89	14.92	14.78	14.85
6232	NYSE	MHD	Thu, Mar 3, 2022	14.94	15.01	14.83	14.90
6231	NYSE	MHD	Wed, Mar 2, 2022	14.98	14.99	14.86	14.93
6230	NYSE	MHD	Tue, Mar 1, 2022	14.89	15.04	14.88	14.99
6229	NYSE	MHD	Mon, Feb 28, 2022	14.72	14.83	14.66	14.82
6228	NYSE	MHD	Fri, Feb 25, 2022	14.70	14.82	14.70	14.74
6227	NYSE	MHD	Thu, Feb 24, 2022	14.66	14.77	14.64	14.74
6226	NYSE	MHD	Wed, Feb 23, 2022	14.66	14.77	14.64	14.66
6225	NYSE	MHD	Tue, Feb 22, 2022	14.92	14.92	14.71	14.71
6224	NYSE	MHD	Fri, Feb 18, 2022	14.91	14.99	14.86	14.95
6223	NYSE	MHD	Thu, Feb 17, 2022	14.85	14.95	14.83	14.90
6222	NYSE	MHD	Wed, Feb 16, 2022	14.75	14.90	14.72	14.84
6221	NYSE	MHD	Tue, Feb 15, 2022	14.73	14.78	14.72	14.77
6220	NYSE	MHD	Mon, Feb 14, 2022	14.96	14.98	14.73	14.73
6219	NYSE	MHD	Fri, Feb 11, 2022	15.09	15.11	15.00	14.96
6218	NYSE	MHD	Thu, Feb 10, 2022	15.12	15.24	15.10	15.11
6217	NYSE	MHD	Wed, Feb 9, 2022	15.32	15.33	15.12	15.13
6216	NYSE	MHD	Tue, Feb 8, 2022	15.14	15.38	15.12	15.36
6215	NYSE	MHD	Mon, Feb 7, 2022	15.11	15.17	15.10	15.14
6214	NYSE	MHD	Fri, Feb 4, 2022	15.19	15.26	15.06	15.09
6213	NYSE	MHD	Thu, Feb 3, 2022	15.40	15.49	15.18	15.21
6212	NYSE	MHD	Wed, Feb 2, 2022	15.33	15.55	15.33	15.43
6211	NYSE	MHD	Tue, Feb 1, 2022	15.28	15.39	15.26	15.30
6210	NYSE	MHD	Mon, Jan 31, 2022	15.12	15.24	15.05	15.20
6209	NYSE	MHD	Fri, Jan 28, 2022	15.15	15.24	15.10	15.12
6208	NYSE	MHD	Thu, Jan 27, 2022	15.43	15.45	15.20	15.24
6207	NYSE	MHD	Wed, Jan 26, 2022	15.48	15.67	15.31	15.36
6206	NYSE	MHD	Tue, Jan 25, 2022	15.36	15.57	15.36	15.48
6205	NYSE	MHD	Mon, Jan 24, 2022	15.36	15.43	15.19	15.39
6204	NYSE	MHD	Fri, Jan 21, 2022	15.30	15.52	15.27	15.36
6203	NYSE	MHD	Thu, Jan 20, 2022	15.44	15.67	15.29	15.29
6202	NYSE	MHD	Wed, Jan 19, 2022	15.58	15.66	15.35	15.41
6201	NYSE	MHD	Tue, Jan 18, 2022	16.00	16.10	15.55	15.56
6200	NYSE	MHD	Fri, Jan 14, 2022	16.13	16.13	16.00	16.02
6199	NYSE	MHD	Thu, Jan 13, 2022	16.19	16.23	16.10	16.12
6198	NYSE	MHD	Wed, Jan 12, 2022	16.17	16.24	16.07	16.13
6197	NYSE	MHD	Tue, Jan 11, 2022	16.39	16.39	16.16	16.20
6196	NYSE	MHD	Mon, Jan 10, 2022	16.43	16.43	16.18	16.26
6195	NYSE	MHD	Fri, Jan 7, 2022	16.47	16.55	16.37	16.46
6194	NYSE	MHD	Thu, Jan 6, 2022	16.43	16.49	16.32	16.41
6193	NYSE	MHD	Wed, Jan 5, 2022	16.41	16.49	16.28	16.39
6192	NYSE	MHD	Tue, Jan 4, 2022	16.65	16.65	16.41	16.41
6191	NYSE	MHD	Mon, Jan 3, 2022	16.94	17.00	16.64	16.67
6190	NYSE	MHD	Fri, Dec 31, 2021	17.00	17.00	16.76	16.76
6189	NYSE	MHD	Thu, Dec 30, 2021	16.78	16.97	16.78	16.92
6188	NYSE	MHD	Wed, Dec 29, 2021	16.96	17.02	16.84	16.84
6187	NYSE	MHD	Tue, Dec 28, 2021	17.04	17.04	16.96	16.98
6186	NYSE	MHD	Mon, Dec 27, 2021	16.99	17.06	16.91	16.96
6185	NYSE	MHD	Thu, Dec 23, 2021	16.88	17.02	16.83	17.01
6184	NYSE	MHD	Wed, Dec 22, 2021	17.08	17.15	16.90	16.94
6183	NYSE	MHD	Tue, Dec 21, 2021	17.09	17.10	16.93	17.01
6182	NYSE	MHD	Mon, Dec 20, 2021	17.02	17.25	16.96	17.10
6181	NYSE	MHD	Fri, Dec 17, 2021	16.64	17.02	16.64	16.95
6180	NYSE	MHD	Thu, Dec 16, 2021	16.83	16.90	16.64	16.74
6179	NYSE	MHD	Wed, Dec 15, 2021	16.97	16.99	16.69	16.65
6178	NYSE	MHD	Tue, Dec 14, 2021	17.03	17.04	16.91	16.96
6177	NYSE	MHD	Mon, Dec 13, 2021	16.90	17.05	16.90	16.96
6176	NYSE	MHD	Fri, Dec 10, 2021	16.95	16.97	16.77	16.94
6175	NYSE	MHD	Thu, Dec 9, 2021	16.78	16.94	16.74	16.89
6174	NYSE	MHD	Wed, Dec 8, 2021	16.45	16.80	16.45	16.78
6173	NYSE	MHD	Tue, Dec 7, 2021	16.35	16.51	16.24	16.45
6172	NYSE	MHD	Mon, Dec 6, 2021	16.35	16.36	16.21	16.24
6171	NYSE	MHD	Fri, Dec 3, 2021	16.25	16.32	16.21	16.28
6170	NYSE	MHD	Thu, Dec 2, 2021	16.40	16.40	16.21	16.25
6169	NYSE	MHD	Wed, Dec 1, 2021	16.47	16.55	16.36	16.40
6168	NYSE	MHD	Tue, Nov 30, 2021	16.50	16.54	16.41	16.48
6167	NYSE	MHD	Mon, Nov 29, 2021	16.30	16.44	16.26	16.41
6166	NYSE	MHD	Fri, Nov 26, 2021	16.50	16.50	16.25	16.26
6165	NYSE	MHD	Wed, Nov 24, 2021	16.68	16.68	16.43	16.49
6164	NYSE	MHD	Tue, Nov 23, 2021	16.80	16.80	16.53	16.60
6163	NYSE	MHD	Mon, Nov 22, 2021	16.82	16.90	16.72	16.75
6162	NYSE	MHD	Fri, Nov 19, 2021	16.74	16.90	16.74	16.80
6161	NYSE	MHD	Thu, Nov 18, 2021	16.78	16.84	16.71	16.74
6160	NYSE	MHD	Wed, Nov 17, 2021	16.81	16.85	16.73	16.79
6159	NYSE	MHD	Tue, Nov 16, 2021	16.78	16.85	16.78	16.82
6158	NYSE	MHD	Mon, Nov 15, 2021	16.72	16.80	16.68	16.73
6157	NYSE	MHD	Fri, Nov 12, 2021	16.68	16.85	16.64	16.83
6156	NYSE	MHD	Thu, Nov 11, 2021	16.78	16.84	16.66	16.63
6155	NYSE	MHD	Wed, Nov 10, 2021	16.88	16.90	16.72	16.78
6154	NYSE	MHD	Tue, Nov 9, 2021	16.76	16.84	16.69	16.83
6153	NYSE	MHD	Mon, Nov 8, 2021	16.72	16.75	16.67	16.72
6152	NYSE	MHD	Fri, Nov 5, 2021	16.68	16.74	16.63	16.71
6151	NYSE	MHD	Thu, Nov 4, 2021	16.63	16.75	16.60	16.66
6150	NYSE	MHD	Wed, Nov 3, 2021	16.60	16.75	16.60	16.71
6149	NYSE	MHD	Tue, Nov 2, 2021	16.35	16.65	16.35	16.63
6148	NYSE	MHD	Mon, Nov 1, 2021	16.29	16.40	16.25	16.40
6147	NYSE	MHD	Fri, Oct 29, 2021	16.09	16.31	16.09	16.29
6146	NYSE	MHD	Thu, Oct 28, 2021	16.06	16.15	16.03	16.13
6145	NYSE	MHD	Wed, Oct 27, 2021	16.11	16.16	16.05	16.07
6144	NYSE	MHD	Tue, Oct 26, 2021	16.05	16.18	16.01	16.14
6143	NYSE	MHD	Mon, Oct 25, 2021	16.21	16.31	16.09	16.10
6142	NYSE	MHD	Fri, Oct 22, 2021	16.21	16.44	16.17	16.27
6141	NYSE	MHD	Thu, Oct 21, 2021	16.20	16.30	16.13	16.15
6140	NYSE	MHD	Wed, Oct 20, 2021	16.29	16.31	16.17	16.23
6139	NYSE	MHD	Tue, Oct 19, 2021	16.35	16.40	16.18	16.24
6138	NYSE	MHD	Mon, Oct 18, 2021	16.63	16.65	16.32	16.35
6137	NYSE	MHD	Fri, Oct 15, 2021	16.56	16.61	16.48	16.56
6136	NYSE	MHD	Thu, Oct 14, 2021	16.61	16.64	16.51	16.58
6135	NYSE	MHD	Wed, Oct 13, 2021	16.49	16.60	16.38	16.54
6134	NYSE	MHD	Tue, Oct 12, 2021	16.47	16.47	16.33	16.41
6133	NYSE	MHD	Mon, Oct 11, 2021	16.48	16.49	16.29	16.35
6132	NYSE	MHD	Fri, Oct 8, 2021	16.37	16.46	16.37	16.38
6131	NYSE	MHD	Thu, Oct 7, 2021	16.53	16.57	16.38	16.38
6130	NYSE	MHD	Wed, Oct 6, 2021	16.44	16.55	16.42	16.47
6129	NYSE	MHD	Tue, Oct 5, 2021	16.43	16.55	16.36	16.40
6128	NYSE	MHD	Mon, Oct 4, 2021	16.44	16.59	16.38	16.45
6127	NYSE	MHD	Fri, Oct 1, 2021	16.46	16.54	16.40	16.44
6126	NYSE	MHD	Thu, Sep 30, 2021	16.55	16.65	16.37	16.37
6125	NYSE	MHD	Wed, Sep 29, 2021	16.44	16.54	16.41	16.47
6124	NYSE	MHD	Tue, Sep 28, 2021	16.74	16.74	16.33	16.44
6123	NYSE	MHD	Mon, Sep 27, 2021	16.90	16.90	16.68	16.73
6122	NYSE	MHD	Fri, Sep 24, 2021	16.94	16.94	16.83	16.89
6121	NYSE	MHD	Thu, Sep 23, 2021	16.83	16.92	16.74	16.86
6120	NYSE	MHD	Wed, Sep 22, 2021	16.79	16.85	16.74	16.81
6119	NYSE	MHD	Tue, Sep 21, 2021	16.77	16.97	16.73	16.77
6118	NYSE	MHD	Mon, Sep 20, 2021	16.95	17.04	16.76	16.79
6117	NYSE	MHD	Fri, Sep 17, 2021	16.92	17.00	16.92	16.92
6116	NYSE	MHD	Thu, Sep 16, 2021	16.94	17.03	16.92	16.97
6115	NYSE	MHD	Wed, Sep 15, 2021	16.86	16.98	16.85	16.98
6114	NYSE	MHD	Tue, Sep 14, 2021	16.86	16.87	16.78	16.87
6113	NYSE	MHD	Mon, Sep 13, 2021	16.83	16.87	16.81	16.81
6112	NYSE	MHD	Fri, Sep 10, 2021	16.80	16.83	16.75	16.81
6111	NYSE	MHD	Thu, Sep 9, 2021	16.80	16.82	16.75	16.79
6110	NYSE	MHD	Wed, Sep 8, 2021	16.81	16.86	16.74	16.75
6109	NYSE	MHD	Tue, Sep 7, 2021	16.93	17.05	16.76	16.78
6108	NYSE	MHD	Fri, Sep 3, 2021	17.08	17.12	17.01	17.04
6107	NYSE	MHD	Thu, Sep 2, 2021	17.16	17.18	17.08	17.09
6106	NYSE	MHD	Wed, Sep 1, 2021	17.19	17.19	17.08	17.16
6105	NYSE	MHD	Tue, Aug 31, 2021	17.11	17.18	17.07	17.18
6104	NYSE	MHD	Mon, Aug 30, 2021	17.22	17.25	17.10	17.12
6103	NYSE	MHD	Fri, Aug 27, 2021	17.19	17.23	17.08	17.22
6102	NYSE	MHD	Thu, Aug 26, 2021	17.14	17.25	17.09	17.23
6101	NYSE	MHD	Wed, Aug 25, 2021	17.17	17.23	17.09	17.20
6100	NYSE	MHD	Tue, Aug 24, 2021	17.13	17.20	17.11	17.18
6099	NYSE	MHD	Mon, Aug 23, 2021	17.07	17.13	17.05	17.13
6098	NYSE	MHD	Fri, Aug 20, 2021	17.05	17.14	17.05	17.09
6097	NYSE	MHD	Thu, Aug 19, 2021	17.04	17.17	17.04	17.08
6096	NYSE	MHD	Wed, Aug 18, 2021	17.11	17.14	17.03	17.07
6095	NYSE	MHD	Tue, Aug 17, 2021	17.09	17.10	17.05	17.05
6094	NYSE	MHD	Mon, Aug 16, 2021	17.07	17.14	17.01	17.01
6093	NYSE	MHD	Fri, Aug 13, 2021	17.07	17.18	17.05	17.07
6092	NYSE	MHD	Thu, Aug 12, 2021	17.26	17.27	17.10	17.08
6091	NYSE	MHD	Wed, Aug 11, 2021	17.16	17.25	17.14	17.20
6090	NYSE	MHD	Tue, Aug 10, 2021	17.24	17.24	17.10	17.15
6089	NYSE	MHD	Mon, Aug 9, 2021	17.05	17.17	17.05	17.17
6088	NYSE	MHD	Fri, Aug 6, 2021	17.13	17.13	17.05	17.06
6087	NYSE	MHD	Thu, Aug 5, 2021	17.18	17.23	17.10	17.15
6086	NYSE	MHD	Wed, Aug 4, 2021	17.24	17.29	17.17	17.19
6085	NYSE	MHD	Tue, Aug 3, 2021	17.23	17.29	17.20	17.25
6084	NYSE	MHD	Mon, Aug 2, 2021	17.42	17.49	17.31	17.34
6083	NYSE	MHD	Fri, Jul 30, 2021	17.36	17.50	17.24	17.30
6082	NYSE	MHD	Thu, Jul 29, 2021	17.32	17.47	17.25	17.37
6081	NYSE	MHD	Wed, Jul 28, 2021	17.20	17.42	17.19	17.40
6080	NYSE	MHD	Tue, Jul 27, 2021	17.22	17.26	17.19	17.21
6079	NYSE	MHD	Mon, Jul 26, 2021	17.21	17.23	17.13	17.21
6078	NYSE	MHD	Fri, Jul 23, 2021	17.21	17.21	17.09	17.15
6077	NYSE	MHD	Thu, Jul 22, 2021	17.23	17.26	17.11	17.13
6076	NYSE	MHD	Wed, Jul 21, 2021	17.23	17.26	17.10	17.13
6075	NYSE	MHD	Tue, Jul 20, 2021	17.21	17.24	17.11	17.14
6074	NYSE	MHD	Mon, Jul 19, 2021	17.15	17.20	16.84	17.18
6073	NYSE	MHD	Fri, Jul 16, 2021	17.05	17.28	17.04	17.11
6072	NYSE	MHD	Thu, Jul 15, 2021	17.07	17.13	17.02	17.03
6071	NYSE	MHD	Wed, Jul 14, 2021	17.16	17.18	17.07	17.16
6070	NYSE	MHD	Tue, Jul 13, 2021	17.10	17.37	17.10	17.14
6069	NYSE	MHD	Mon, Jul 12, 2021	17.10	17.18	17.06	17.11
6068	NYSE	MHD	Fri, Jul 9, 2021	17.10	17.10	17.02	17.05
6067	NYSE	MHD	Thu, Jul 8, 2021	16.93	17.06	16.93	17.06
6066	NYSE	MHD	Wed, Jul 7, 2021	16.98	17.04	16.90	16.95
6065	NYSE	MHD	Tue, Jul 6, 2021	17.00	17.07	16.89	16.97
6064	NYSE	MHD	Fri, Jul 2, 2021	16.93	17.07	16.92	17.03
6063	NYSE	MHD	Thu, Jul 1, 2021	16.93	17.00	16.85	17.00
6062	NYSE	MHD	Wed, Jun 30, 2021	16.81	16.94	16.78	16.78
6061	NYSE	MHD	Tue, Jun 29, 2021	16.76	16.94	16.66	16.75
6060	NYSE	MHD	Mon, Jun 28, 2021	16.72	16.78	16.69	16.74
6059	NYSE	MHD	Fri, Jun 25, 2021	16.76	16.81	16.67	16.72
6058	NYSE	MHD	Thu, Jun 24, 2021	16.82	16.82	16.66	16.77
6057	NYSE	MHD	Wed, Jun 23, 2021	16.71	16.76	16.66	16.72
6056	NYSE	MHD	Tue, Jun 22, 2021	16.68	16.74	16.62	16.72
6055	NYSE	MHD	Mon, Jun 21, 2021	16.73	16.79	16.69	16.69
6054	NYSE	MHD	Fri, Jun 18, 2021	16.77	16.90	16.72	16.72
6053	NYSE	MHD	Thu, Jun 17, 2021	16.85	17.00	16.83	16.85
6052	NYSE	MHD	Wed, Jun 16, 2021	16.97	17.00	16.87	16.91
6051	NYSE	MHD	Tue, Jun 15, 2021	16.92	17.00	16.90	16.98
6050	NYSE	MHD	Mon, Jun 14, 2021	16.72	16.98	16.71	16.94
6049	NYSE	MHD	Fri, Jun 11, 2021	16.70	17.18	16.67	16.66
6048	NYSE	MHD	Thu, Jun 10, 2021	16.69	16.76	16.69	16.70
6047	NYSE	MHD	Wed, Jun 9, 2021	16.72	16.79	16.70	16.71
6046	NYSE	MHD	Tue, Jun 8, 2021	16.71	16.74	16.66	16.73
6045	NYSE	MHD	Mon, Jun 7, 2021	16.61	16.73	16.54	16.71
6044	NYSE	MHD	Fri, Jun 4, 2021	16.71	16.78	16.53	16.69
6043	NYSE	MHD	Thu, Jun 3, 2021	16.70	16.79	16.69	16.72
6042	NYSE	MHD	Wed, Jun 2, 2021	16.72	16.79	16.69	16.72
6041	NYSE	MHD	Tue, Jun 1, 2021	16.79	16.79	16.66	16.79
6040	NYSE	MHD	Fri, May 28, 2021	16.71	16.76	16.60	16.68
6039	NYSE	MHD	Thu, May 27, 2021	16.69	16.69	16.58	16.67
6038	NYSE	MHD	Wed, May 26, 2021	16.67	16.69	16.60	16.63
6037	NYSE	MHD	Tue, May 25, 2021	16.70	16.70	16.56	16.63
6036	NYSE	MHD	Mon, May 24, 2021	16.68	16.68	16.60	16.64
6035	NYSE	MHD	Fri, May 21, 2021	16.60	16.65	16.54	16.61
6034	NYSE	MHD	Thu, May 20, 2021	16.56	16.62	16.50	16.60
6033	NYSE	MHD	Wed, May 19, 2021	16.45	16.54	16.40	16.54
6032	NYSE	MHD	Tue, May 18, 2021	16.37	16.48	16.33	16.46
6031	NYSE	MHD	Mon, May 17, 2021	16.34	16.53	16.31	16.45
6030	NYSE	MHD	Fri, May 14, 2021	16.44	16.47	16.35	16.35
6029	NYSE	MHD	Thu, May 13, 2021	16.45	16.47	16.41	16.46
6028	NYSE	MHD	Wed, May 12, 2021	16.61	16.67	16.33	16.42
6027	NYSE	MHD	Tue, May 11, 2021	16.50	16.64	16.49	16.62
6026	NYSE	MHD	Mon, May 10, 2021	16.57	16.68	16.57	16.61
6025	NYSE	MHD	Fri, May 7, 2021	16.51	16.62	16.51	16.62
6024	NYSE	MHD	Thu, May 6, 2021	16.47	16.54	16.45	16.50
6023	NYSE	MHD	Wed, May 5, 2021	16.46	16.47	16.38	16.47
6022	NYSE	MHD	Tue, May 4, 2021	16.32	16.45	16.25	16.40
6021	NYSE	MHD	Mon, May 3, 2021	16.35	16.39	16.30	16.37
6020	NYSE	MHD	Fri, Apr 30, 2021	16.33	16.40	16.27	16.33
6019	NYSE	MHD	Thu, Apr 29, 2021	16.40	16.41	16.30	16.33
6018	NYSE	MHD	Wed, Apr 28, 2021	16.45	16.49	16.31	16.38
6017	NYSE	MHD	Tue, Apr 27, 2021	16.50	16.50	16.45	16.45
6016	NYSE	MHD	Mon, Apr 26, 2021	16.42	16.48	16.36	16.44
6015	NYSE	MHD	Fri, Apr 23, 2021	16.35	16.48	16.31	16.46
6014	NYSE	MHD	Thu, Apr 22, 2021	16.34	16.37	16.31	16.34
6013	NYSE	MHD	Wed, Apr 21, 2021	16.30	16.38	16.30	16.38
6012	NYSE	MHD	Tue, Apr 20, 2021	16.33	16.38	16.31	16.31
6011	NYSE	MHD	Mon, Apr 19, 2021	16.32	16.39	16.28	16.35
6010	NYSE	MHD	Fri, Apr 16, 2021	16.43	16.45	16.27	16.35
6009	NYSE	MHD	Thu, Apr 15, 2021	16.40	16.49	16.39	16.48
6008	NYSE	MHD	Wed, Apr 14, 2021	16.38	16.48	16.34	16.42
6007	NYSE	MHD	Tue, Apr 13, 2021	16.42	16.50	16.34	16.34
6006	NYSE	MHD	Mon, Apr 12, 2021	16.43	16.45	16.26	16.34
6005	NYSE	MHD	Fri, Apr 9, 2021	16.42	16.50	16.31	16.39
6004	NYSE	MHD	Thu, Apr 8, 2021	16.36	16.42	16.31	16.39
6003	NYSE	MHD	Wed, Apr 7, 2021	16.17	16.35	16.15	16.29
6002	NYSE	MHD	Tue, Apr 6, 2021	16.09	16.26	16.09	16.17
6001	NYSE	MHD	Mon, Apr 5, 2021	16.20	16.20	16.01	16.13
6000	NYSE	MHD	Thu, Apr 1, 2021	16.12	16.30	16.11	16.23
5999	NYSE	MHD	Wed, Mar 31, 2021	16.11	16.27	16.00	16.00
5998	NYSE	MHD	Tue, Mar 30, 2021	15.95	16.14	15.93	16.10
5997	NYSE	MHD	Mon, Mar 29, 2021	15.96	16.04	15.90	15.91
5996	NYSE	MHD	Fri, Mar 26, 2021	15.82	15.99	15.75	15.97
5995	NYSE	MHD	Thu, Mar 25, 2021	15.82	15.82	15.65	15.76
5994	NYSE	MHD	Wed, Mar 24, 2021	15.76	15.80	15.67	15.79
5993	NYSE	MHD	Tue, Mar 23, 2021	15.68	15.78	15.68	15.72
5992	NYSE	MHD	Mon, Mar 22, 2021	15.72	15.84	15.61	15.75
5991	NYSE	MHD	Fri, Mar 19, 2021	15.75	15.75	15.62	15.68
5990	NYSE	MHD	Thu, Mar 18, 2021	15.73	15.81	15.67	15.74
5989	NYSE	MHD	Wed, Mar 17, 2021	15.83	15.92	15.79	15.87
5988	NYSE	MHD	Tue, Mar 16, 2021	15.93	15.98	15.84	15.91
5987	NYSE	MHD	Mon, Mar 15, 2021	15.90	16.02	15.88	15.97
5986	NYSE	MHD	Fri, Mar 12, 2021	16.06	16.06	15.87	15.91
5985	NYSE	MHD	Thu, Mar 11, 2021	16.00	16.07	15.93	16.05
5984	NYSE	MHD	Wed, Mar 10, 2021	15.99	16.08	15.94	15.97
5983	NYSE	MHD	Tue, Mar 9, 2021	16.12	16.20	16.00	16.00
5982	NYSE	MHD	Mon, Mar 8, 2021	16.04	16.11	15.94	15.96
5981	NYSE	MHD	Fri, Mar 5, 2021	16.18	16.18	15.86	16.02
5980	NYSE	MHD	Thu, Mar 4, 2021	16.25	16.26	16.03	16.08
5979	NYSE	MHD	Wed, Mar 3, 2021	16.24	16.24	16.04	16.08
5978	NYSE	MHD	Tue, Mar 2, 2021	15.97	16.24	15.97	16.18
5977	NYSE	MHD	Mon, Mar 1, 2021	17.00	17.00	16.06	16.02
5976	NYSE	MHD	Fri, Feb 26, 2021	16.10	16.25	15.97	16.14
5975	NYSE	MHD	Thu, Feb 25, 2021	16.13	16.20	15.98	15.99
5974	NYSE	MHD	Wed, Feb 24, 2021	15.89	16.05	15.82	15.98
5973	NYSE	MHD	Tue, Feb 23, 2021	16.06	16.15	15.79	15.83
5972	NYSE	MHD	Mon, Feb 22, 2021	16.41	16.47	16.03	16.04
5971	NYSE	MHD	Fri, Feb 19, 2021	16.58	16.58	16.27	16.27
5970	NYSE	MHD	Thu, Feb 18, 2021	16.66	16.66	16.34	16.41
5969	NYSE	MHD	Wed, Feb 17, 2021	16.68	16.68	16.52	16.59
5968	NYSE	MHD	Tue, Feb 16, 2021	16.70	16.78	16.45	16.58
5967	NYSE	MHD	Fri, Feb 12, 2021	16.78	16.78	16.61	16.61
5966	NYSE	MHD	Thu, Feb 11, 2021	16.77	16.88	16.68	16.77
5965	NYSE	MHD	Wed, Feb 10, 2021	16.88	16.89	16.69	16.72
5964	NYSE	MHD	Tue, Feb 9, 2021	17.03	17.44	16.70	16.70
5963	NYSE	MHD	Mon, Feb 8, 2021	16.66	16.82	16.66	16.75
5962	NYSE	MHD	Fri, Feb 5, 2021	17.25	17.25	16.65	16.70
5961	NYSE	MHD	Thu, Feb 4, 2021	16.29	16.79	16.23	16.69
5960	NYSE	MHD	Wed, Feb 3, 2021	16.25	16.30	16.23	16.30
5959	NYSE	MHD	Tue, Feb 2, 2021	16.26	16.32	16.24	16.28
5958	NYSE	MHD	Mon, Feb 1, 2021	16.26	16.32	16.21	16.29
5957	NYSE	MHD	Fri, Jan 29, 2021	16.24	16.29	16.19	16.25
5956	NYSE	MHD	Thu, Jan 28, 2021	16.25	16.31	16.22	16.30
5955	NYSE	MHD	Wed, Jan 27, 2021	16.25	16.49	16.14	16.25
5954	NYSE	MHD	Tue, Jan 26, 2021	16.45	16.51	16.32	16.47
5953	NYSE	MHD	Mon, Jan 25, 2021	16.32	16.50	16.25	16.39
5952	NYSE	MHD	Fri, Jan 22, 2021	16.35	16.46	16.26	16.32
5951	NYSE	MHD	Thu, Jan 21, 2021	16.10	16.27	16.10	16.14
5950	NYSE	MHD	Wed, Jan 20, 2021	16.00	16.31	15.99	16.16
5949	NYSE	MHD	Tue, Jan 19, 2021	16.13	16.17	15.96	16.03
5948	NYSE	MHD	Fri, Jan 15, 2021	16.23	16.23	15.97	16.00
5947	NYSE	MHD	Thu, Jan 14, 2021	16.44	16.44	15.99	15.99
5946	NYSE	MHD	Wed, Jan 13, 2021	16.50	16.50	16.04	16.06
5945	NYSE	MHD	Tue, Jan 12, 2021	16.25	16.27	16.04	16.06
5944	NYSE	MHD	Mon, Jan 11, 2021	16.11	16.27	16.05	16.06
5943	NYSE	MHD	Fri, Jan 8, 2021	16.35	16.35	16.16	16.17
5942	NYSE	MHD	Thu, Jan 7, 2021	16.30	16.50	16.14	16.15
5941	NYSE	MHD	Wed, Jan 6, 2021	16.36	16.38	16.16	16.23
5940	NYSE	MHD	Tue, Jan 5, 2021	16.26	16.26	16.16	16.21
5939	NYSE	MHD	Mon, Jan 4, 2021	16.20	16.22	16.06	16.16
5938	NYSE	MHD	Thu, Dec 31, 2020	16.20	16.20	16.06	16.20
5937	NYSE	MHD	Wed, Dec 30, 2020	16.12	16.17	16.08	16.09
5936	NYSE	MHD	Tue, Dec 29, 2020	16.16	16.18	16.06	16.14
5935	NYSE	MHD	Mon, Dec 28, 2020	16.19	16.19	16.01	16.03
5934	NYSE	MHD	Thu, Dec 24, 2020	16.05	16.20	15.91	16.11
5933	NYSE	MHD	Wed, Dec 23, 2020	16.05	16.19	15.89	15.90
5932	NYSE	MHD	Tue, Dec 22, 2020	16.13	16.15	15.99	16.01
5931	NYSE	MHD	Mon, Dec 21, 2020	15.99	16.08	15.98	16.06
5930	NYSE	MHD	Fri, Dec 18, 2020	15.99	15.99	15.86	15.94
5929	NYSE	MHD	Thu, Dec 17, 2020	16.04	16.07	15.81	15.94
5928	NYSE	MHD	Wed, Dec 16, 2020	16.01	16.09	15.93	15.98
5927	NYSE	MHD	Tue, Dec 15, 2020	15.99	16.15	15.98	16.03
5926	NYSE	MHD	Mon, Dec 14, 2020	16.20	16.20	16.02	16.05
5925	NYSE	MHD	Fri, Dec 11, 2020	16.21	16.21	16.03	16.07
5924	NYSE	MHD	Thu, Dec 10, 2020	16.04	16.13	15.98	16.09
5923	NYSE	MHD	Wed, Dec 9, 2020	16.05	16.18	16.00	16.05
5922	NYSE	MHD	Tue, Dec 8, 2020	15.98	16.05	15.90	16.04
5921	NYSE	MHD	Mon, Dec 7, 2020	15.98	16.00	15.90	15.90
5920	NYSE	MHD	Fri, Dec 4, 2020	15.94	15.99	15.83	15.90
5919	NYSE	MHD	Thu, Dec 3, 2020	15.85	15.97	15.85	15.91
5918	NYSE	MHD	Wed, Dec 2, 2020	15.80	15.90	15.80	15.88
5917	NYSE	MHD	Tue, Dec 1, 2020	15.94	15.94	15.75	15.80
5916	NYSE	MHD	Mon, Nov 30, 2020	15.92	15.92	15.76	15.84
5915	NYSE	MHD	Fri, Nov 27, 2020	15.82	15.86	15.73	15.85
5914	NYSE	MHD	Wed, Nov 25, 2020	15.79	15.87	15.69	15.70
5913	NYSE	MHD	Tue, Nov 24, 2020	15.74	15.83	15.71	15.71
5912	NYSE	MHD	Mon, Nov 23, 2020	15.79	15.79	15.71	15.73
5911	NYSE	MHD	Fri, Nov 20, 2020	15.79	15.83	15.73	15.75
5910	NYSE	MHD	Thu, Nov 19, 2020	15.68	15.79	15.68	15.70
5909	NYSE	MHD	Wed, Nov 18, 2020	15.78	15.78	15.60	15.66
5908	NYSE	MHD	Tue, Nov 17, 2020	15.57	15.85	15.57	15.70
5907	NYSE	MHD	Mon, Nov 16, 2020	15.79	15.79	15.64	15.65
5906	NYSE	MHD	Fri, Nov 13, 2020	15.81	15.81	15.64	15.65
5905	NYSE	MHD	Thu, Nov 12, 2020	15.81	15.85	15.73	15.68
5904	NYSE	MHD	Wed, Nov 11, 2020	15.90	15.91	15.70	15.78
5903	NYSE	MHD	Tue, Nov 10, 2020	15.83	15.88	15.69	15.70
5902	NYSE	MHD	Mon, Nov 9, 2020	15.92	15.92	15.73	15.75
5901	NYSE	MHD	Fri, Nov 6, 2020	15.57	15.76	15.57	15.71
5900	NYSE	MHD	Thu, Nov 5, 2020	15.51	15.69	15.45	15.57
5899	NYSE	MHD	Wed, Nov 4, 2020	15.29	15.55	15.19	15.42
5898	NYSE	MHD	Tue, Nov 3, 2020	15.07	15.16	15.04	15.14
5897	NYSE	MHD	Mon, Nov 2, 2020	15.02	15.04	14.98	15.03
5896	NYSE	MHD	Fri, Oct 30, 2020	15.09	15.09	14.95	15.02
5895	NYSE	MHD	Thu, Oct 29, 2020	14.90	15.06	14.90	15.00
5894	NYSE	MHD	Wed, Oct 28, 2020	14.98	15.02	14.92	14.97
5893	NYSE	MHD	Tue, Oct 27, 2020	14.92	15.00	14.91	14.93
5892	NYSE	MHD	Mon, Oct 26, 2020	15.13	15.13	14.92	14.92
5891	NYSE	MHD	Fri, Oct 23, 2020	15.16	15.16	15.06	15.06
5890	NYSE	MHD	Thu, Oct 22, 2020	15.19	15.20	15.12	15.13
5889	NYSE	MHD	Wed, Oct 21, 2020	15.21	15.27	15.14	15.16
5888	NYSE	MHD	Tue, Oct 20, 2020	15.29	15.29	15.21	15.23
5887	NYSE	MHD	Mon, Oct 19, 2020	15.24	15.27	15.20	15.20
5886	NYSE	MHD	Fri, Oct 16, 2020	15.45	15.45	15.24	15.33
5885	NYSE	MHD	Thu, Oct 15, 2020	15.38	15.47	15.26	15.47
5884	NYSE	MHD	Wed, Oct 14, 2020	15.40	15.40	15.29	15.32
5883	NYSE	MHD	Tue, Oct 13, 2020	15.38	15.38	15.33	15.32
5882	NYSE	MHD	Mon, Oct 12, 2020	15.40	15.40	15.33	15.35
5881	NYSE	MHD	Fri, Oct 9, 2020	15.27	15.34	15.21	15.33
5880	NYSE	MHD	Thu, Oct 8, 2020	15.34	15.34	15.20	15.32
5879	NYSE	MHD	Wed, Oct 7, 2020	15.32	15.32	15.22	15.31
5878	NYSE	MHD	Tue, Oct 6, 2020	15.29	15.29	15.16	15.26
5877	NYSE	MHD	Mon, Oct 5, 2020	15.32	15.32	15.18	15.24
5876	NYSE	MHD	Fri, Oct 2, 2020	15.34	15.34	15.23	15.27
5875	NYSE	MHD	Thu, Oct 1, 2020	15.27	15.32	15.00	15.31
5874	NYSE	MHD	Wed, Sep 30, 2020	15.25	15.27	15.21	15.21
5873	NYSE	MHD	Tue, Sep 29, 2020	15.27	15.27	15.21	15.25
5872	NYSE	MHD	Mon, Sep 28, 2020	15.24	15.31	15.17	15.24
5871	NYSE	MHD	Fri, Sep 25, 2020	15.22	15.22	15.12	15.13
5870	NYSE	MHD	Thu, Sep 24, 2020	15.28	15.28	15.14	15.17
5869	NYSE	MHD	Wed, Sep 23, 2020	15.29	15.29	15.19	15.19
5868	NYSE	MHD	Tue, Sep 22, 2020	15.29	15.31	15.26	15.26
5867	NYSE	MHD	Mon, Sep 21, 2020	15.53	15.53	15.31	15.32
5866	NYSE	MHD	Fri, Sep 18, 2020	15.52	15.54	15.45	15.45
5865	NYSE	MHD	Thu, Sep 17, 2020	15.52	15.52	15.49	15.52
5864	NYSE	MHD	Wed, Sep 16, 2020	15.66	15.66	15.49	15.52
5863	NYSE	MHD	Tue, Sep 15, 2020	15.60	15.60	15.52	15.58
5862	NYSE	MHD	Mon, Sep 14, 2020	15.60	15.60	15.53	15.55
5861	NYSE	MHD	Fri, Sep 11, 2020	15.64	15.64	15.55	15.50
5860	NYSE	MHD	Thu, Sep 10, 2020	15.57	15.58	15.48	15.58
5859	NYSE	MHD	Wed, Sep 9, 2020	15.40	15.50	15.40	15.49
5858	NYSE	MHD	Tue, Sep 8, 2020	15.36	15.41	15.31	15.32
5857	NYSE	MHD	Fri, Sep 4, 2020	15.52	15.59	15.40	15.40
5856	NYSE	MHD	Thu, Sep 3, 2020	15.70	15.70	15.51	15.54
5855	NYSE	MHD	Wed, Sep 2, 2020	15.62	15.70	15.57	15.70
5854	NYSE	MHD	Tue, Sep 1, 2020	15.59	15.65	15.52	15.56
5853	NYSE	MHD	Mon, Aug 31, 2020	15.42	15.57	15.42	15.53
5852	NYSE	MHD	Fri, Aug 28, 2020	15.42	15.45	15.37	15.45
5851	NYSE	MHD	Thu, Aug 27, 2020	15.39	15.42	15.31	15.31
5850	NYSE	MHD	Wed, Aug 26, 2020	15.60	15.60	15.32	15.32
5849	NYSE	MHD	Tue, Aug 25, 2020	15.60	15.63	15.56	15.56
5848	NYSE	MHD	Mon, Aug 24, 2020	15.70	15.70	15.54	15.56
5847	NYSE	MHD	Fri, Aug 21, 2020	15.70	15.70	15.58	15.58
5846	NYSE	MHD	Thu, Aug 20, 2020	15.75	15.83	15.71	15.72
5845	NYSE	MHD	Wed, Aug 19, 2020	15.83	15.89	15.73	15.75
5844	NYSE	MHD	Tue, Aug 18, 2020	15.87	15.87	15.78	15.81
5843	NYSE	MHD	Mon, Aug 17, 2020	15.98	15.98	15.77	15.87
5842	NYSE	MHD	Fri, Aug 14, 2020	15.97	16.13	15.92	15.92
5841	NYSE	MHD	Thu, Aug 13, 2020	15.99	16.05	15.92	15.96
5840	NYSE	MHD	Wed, Aug 12, 2020	16.09	16.12	15.97	15.93
5839	NYSE	MHD	Tue, Aug 11, 2020	16.16	16.16	15.97	16.03
5838	NYSE	MHD	Mon, Aug 10, 2020	16.07	16.13	16.05	16.05
5837	NYSE	MHD	Fri, Aug 7, 2020	16.15	16.15	16.05	16.06
5836	NYSE	MHD	Thu, Aug 6, 2020	16.08	16.13	16.00	16.07
5835	NYSE	MHD	Wed, Aug 5, 2020	16.04	16.09	16.02	16.05
5834	NYSE	MHD	Tue, Aug 4, 2020	15.86	15.96	15.84	15.95
5833	NYSE	MHD	Mon, Aug 3, 2020	15.80	15.91	15.79	15.81
5832	NYSE	MHD	Fri, Jul 31, 2020	15.83	15.86	15.80	15.85
5831	NYSE	MHD	Thu, Jul 30, 2020	15.79	15.82	15.68	15.82
5830	NYSE	MHD	Wed, Jul 29, 2020	15.76	15.79	15.69	15.75
5829	NYSE	MHD	Tue, Jul 28, 2020	15.66	15.73	15.65	15.70
5828	NYSE	MHD	Mon, Jul 27, 2020	15.60	15.68	15.60	15.67
5827	NYSE	MHD	Fri, Jul 24, 2020	15.51	15.74	15.51	15.63
5826	NYSE	MHD	Thu, Jul 23, 2020	15.53	15.62	15.52	15.55
5825	NYSE	MHD	Wed, Jul 22, 2020	15.52	15.60	15.50	15.58
5824	NYSE	MHD	Tue, Jul 21, 2020	15.55	15.56	15.47	15.54
5823	NYSE	MHD	Mon, Jul 20, 2020	15.47	15.55	15.47	15.54
5822	NYSE	MHD	Fri, Jul 17, 2020	15.54	15.54	15.49	15.49
5821	NYSE	MHD	Thu, Jul 16, 2020	15.42	15.49	15.39	15.49
5820	NYSE	MHD	Wed, Jul 15, 2020	15.36	15.45	15.35	15.44
5819	NYSE	MHD	Tue, Jul 14, 2020	15.37	15.38	15.34	15.36
5818	NYSE	MHD	Mon, Jul 13, 2020	15.45	15.48	15.35	15.31
5817	NYSE	MHD	Fri, Jul 10, 2020	15.41	15.49	15.41	15.43
5816	NYSE	MHD	Thu, Jul 9, 2020	15.30	15.45	15.30	15.40
5815	NYSE	MHD	Wed, Jul 8, 2020	15.30	15.40	15.28	15.30
5814	NYSE	MHD	Tue, Jul 7, 2020	15.09	15.31	15.09	15.31
5813	NYSE	MHD	Mon, Jul 6, 2020	15.00	15.20	15.00	15.20
5812	NYSE	MHD	Thu, Jul 2, 2020	14.90	14.96	14.90	14.95
5811	NYSE	MHD	Wed, Jul 1, 2020	14.88	14.96	14.86	14.92
5810	NYSE	MHD	Tue, Jun 30, 2020	14.85	14.92	14.83	14.92
5809	NYSE	MHD	Mon, Jun 29, 2020	14.89	14.93	14.81	14.87
5808	NYSE	MHD	Fri, Jun 26, 2020	14.90	14.93	14.85	14.88
5807	NYSE	MHD	Thu, Jun 25, 2020	14.87	14.95	14.78	14.95
5806	NYSE	MHD	Wed, Jun 24, 2020	14.87	14.91	14.82	14.88
5805	NYSE	MHD	Tue, Jun 23, 2020	14.85	14.94	14.79	14.93
5804	NYSE	MHD	Mon, Jun 22, 2020	14.82	14.90	14.80	14.89
5803	NYSE	MHD	Fri, Jun 19, 2020	14.85	14.88	14.85	14.88
5802	NYSE	MHD	Thu, Jun 18, 2020	14.87	14.90	14.87	14.88
5801	NYSE	MHD	Wed, Jun 17, 2020	14.87	14.99	14.87	14.89
5800	NYSE	MHD	Tue, Jun 16, 2020	14.91	14.92	14.82	14.87
5799	NYSE	MHD	Mon, Jun 15, 2020	14.71	14.90	14.69	14.86
5798	NYSE	MHD	Fri, Jun 12, 2020	14.74	14.88	14.70	14.88
5797	NYSE	MHD	Thu, Jun 11, 2020	14.83	14.86	14.59	14.65
5796	NYSE	MHD	Wed, Jun 10, 2020	14.93	14.99	14.87	14.87
5795	NYSE	MHD	Tue, Jun 9, 2020	14.95	15.04	14.93	14.93
5794	NYSE	MHD	Mon, Jun 8, 2020	15.09	15.09	14.97	15.01
5793	NYSE	MHD	Fri, Jun 5, 2020	14.90	15.02	14.90	14.93
5792	NYSE	MHD	Thu, Jun 4, 2020	14.85	15.00	14.85	14.87
5791	NYSE	MHD	Wed, Jun 3, 2020	14.97	14.99	14.86	14.92
5790	NYSE	MHD	Tue, Jun 2, 2020	14.99	15.05	14.90	14.96
5789	NYSE	MHD	Mon, Jun 1, 2020	14.88	14.99	14.88	14.95
5788	NYSE	MHD	Fri, May 29, 2020	14.65	14.89	14.65	14.87
5787	NYSE	MHD	Thu, May 28, 2020	14.61	14.69	14.55	14.67
5786	NYSE	MHD	Wed, May 27, 2020	14.52	14.64	14.52	14.57
5785	NYSE	MHD	Tue, May 26, 2020	14.41	14.67	14.38	14.49
5784	NYSE	MHD	Fri, May 22, 2020	14.30	14.39	14.30	14.38
5783	NYSE	MHD	Thu, May 21, 2020	14.20	14.29	14.20	14.26
5782	NYSE	MHD	Wed, May 20, 2020	14.15	14.26	14.15	14.20
5781	NYSE	MHD	Tue, May 19, 2020	14.09	14.13	14.09	14.09
5780	NYSE	MHD	Mon, May 18, 2020	14.12	14.14	14.10	14.10
5779	NYSE	MHD	Fri, May 15, 2020	14.04	14.09	14.04	14.09
5778	NYSE	MHD	Thu, May 14, 2020	13.90	14.05	13.90	14.05
5777	NYSE	MHD	Wed, May 13, 2020	14.25	14.34	14.07	14.09
5776	NYSE	MHD	Tue, May 12, 2020	14.28	14.32	14.27	14.31
5775	NYSE	MHD	Mon, May 11, 2020	14.34	14.34	14.20	14.32
5774	NYSE	MHD	Fri, May 8, 2020	14.26	14.38	14.26	14.34
5773	NYSE	MHD	Thu, May 7, 2020	14.23	14.31	14.21	14.31
5772	NYSE	MHD	Wed, May 6, 2020	14.08	14.22	14.08	14.21
5771	NYSE	MHD	Tue, May 5, 2020	14.10	14.16	14.02	14.15
5770	NYSE	MHD	Mon, May 4, 2020	13.91	14.04	13.91	14.04
5769	NYSE	MHD	Fri, May 1, 2020	13.86	13.94	13.76	13.93
5768	NYSE	MHD	Thu, Apr 30, 2020	13.92	13.95	13.80	13.91
5767	NYSE	MHD	Wed, Apr 29, 2020	13.83	14.36	13.82	13.94
5766	NYSE	MHD	Tue, Apr 28, 2020	13.77	13.87	13.70	13.77
5765	NYSE	MHD	Mon, Apr 27, 2020	13.86	13.92	13.71	13.74
5764	NYSE	MHD	Fri, Apr 24, 2020	14.21	14.21	13.89	13.96
5763	NYSE	MHD	Thu, Apr 23, 2020	14.41	14.41	14.20	14.22
5762	NYSE	MHD	Wed, Apr 22, 2020	14.50	14.55	14.32	14.36
5761	NYSE	MHD	Tue, Apr 21, 2020	14.42	14.55	14.35	14.38
5760	NYSE	MHD	Mon, Apr 20, 2020	14.72	14.72	14.45	14.49
5759	NYSE	MHD	Fri, Apr 17, 2020	14.78	14.78	14.48	14.69
5758	NYSE	MHD	Thu, Apr 16, 2020	14.70	14.75	14.50	14.66
5757	NYSE	MHD	Wed, Apr 15, 2020	14.60	14.77	14.57	14.70
5756	NYSE	MHD	Tue, Apr 14, 2020	14.95	14.95	14.68	14.73
5755	NYSE	MHD	Mon, Apr 13, 2020	15.10	15.18	14.35	14.61
5754	NYSE	MHD	Thu, Apr 9, 2020	14.93	15.94	14.92	15.29
5753	NYSE	MHD	Wed, Apr 8, 2020	14.33	15.15	14.33	14.87
5752	NYSE	MHD	Tue, Apr 7, 2020	15.02	15.37	14.31	14.31
5751	NYSE	MHD	Mon, Apr 6, 2020	14.56	14.96	14.56	14.78
5750	NYSE	MHD	Fri, Apr 3, 2020	15.08	15.08	14.41	14.64
5749	NYSE	MHD	Thu, Apr 2, 2020	15.21	15.21	14.14	15.18
5748	NYSE	MHD	Wed, Apr 1, 2020	15.68	15.68	14.88	15.00
5747	NYSE	MHD	Tue, Mar 31, 2020	15.70	15.92	15.50	15.58
5746	NYSE	MHD	Mon, Mar 30, 2020	15.49	16.80	15.34	15.93
5745	NYSE	MHD	Fri, Mar 27, 2020	14.52	16.52	14.03	15.62
5744	NYSE	MHD	Thu, Mar 26, 2020	13.83	14.60	13.83	14.57
5743	NYSE	MHD	Wed, Mar 25, 2020	13.10	13.99	13.10	13.74
5742	NYSE	MHD	Tue, Mar 24, 2020	12.36	13.25	12.20	12.95
5741	NYSE	MHD	Mon, Mar 23, 2020	13.05	13.17	12.00	12.06
5740	NYSE	MHD	Fri, Mar 20, 2020	12.28	13.46	12.28	13.45
5739	NYSE	MHD	Thu, Mar 19, 2020	12.16	12.96	11.67	12.41
5738	NYSE	MHD	Wed, Mar 18, 2020	13.50	13.52	12.10	12.16
5737	NYSE	MHD	Tue, Mar 17, 2020	14.02	14.02	13.65	13.73
5736	NYSE	MHD	Mon, Mar 16, 2020	13.93	14.42	13.85	13.99
5735	NYSE	MHD	Fri, Mar 13, 2020	14.24	14.60	14.01	14.60
5734	NYSE	MHD	Thu, Mar 12, 2020	15.65	15.65	14.00	14.06
5733	NYSE	MHD	Wed, Mar 11, 2020	16.15	16.26	15.65	15.76
5732	NYSE	MHD	Tue, Mar 10, 2020	16.75	16.75	16.00	16.33
5731	NYSE	MHD	Mon, Mar 9, 2020	17.12	17.12	16.70	16.78
5730	NYSE	MHD	Fri, Mar 6, 2020	17.25	17.25	17.07	17.13
5729	NYSE	MHD	Thu, Mar 5, 2020	17.21	17.29	17.06	17.22
5728	NYSE	MHD	Wed, Mar 4, 2020	17.08	17.25	17.08	17.22
5727	NYSE	MHD	Tue, Mar 3, 2020	17.19	17.23	17.08	17.18
5726	NYSE	MHD	Mon, Mar 2, 2020	16.76	17.29	16.76	17.19
5725	NYSE	MHD	Fri, Feb 28, 2020	16.97	17.07	16.62	16.75
5724	NYSE	MHD	Thu, Feb 27, 2020	17.46	17.47	17.26	17.26
5723	NYSE	MHD	Wed, Feb 26, 2020	17.55	17.56	17.44	17.46
5722	NYSE	MHD	Tue, Feb 25, 2020	17.59	17.63	17.58	17.58
5721	NYSE	MHD	Mon, Feb 24, 2020	17.62	17.66	17.50	17.63
5720	NYSE	MHD	Fri, Feb 21, 2020	17.48	17.58	17.43	17.55
5719	NYSE	MHD	Thu, Feb 20, 2020	17.40	17.55	17.40	17.49
5718	NYSE	MHD	Wed, Feb 19, 2020	17.45	17.47	17.36	17.39
5717	NYSE	MHD	Tue, Feb 18, 2020	17.51	17.51	17.40	17.40
5716	NYSE	MHD	Fri, Feb 14, 2020	17.47	17.57	17.44	17.44
5715	NYSE	MHD	Thu, Feb 13, 2020	17.59	17.59	17.46	17.49
5714	NYSE	MHD	Wed, Feb 12, 2020	17.65	17.65	17.49	17.43
5713	NYSE	MHD	Tue, Feb 11, 2020	17.61	17.65	17.56	17.65
5712	NYSE	MHD	Mon, Feb 10, 2020	17.57	17.60	17.56	17.59
5711	NYSE	MHD	Fri, Feb 7, 2020	17.75	17.75	17.51	17.56
5710	NYSE	MHD	Thu, Feb 6, 2020	17.50	17.55	17.41	17.46
5709	NYSE	MHD	Wed, Feb 5, 2020	17.40	17.50	17.36	17.50
5708	NYSE	MHD	Tue, Feb 4, 2020	17.49	17.51	17.41	17.41
5707	NYSE	MHD	Mon, Feb 3, 2020	17.54	17.54	17.40	17.40
5706	NYSE	MHD	Fri, Jan 31, 2020	17.49	17.49	17.40	17.47
5705	NYSE	MHD	Thu, Jan 30, 2020	17.46	17.46	17.38	17.45
5704	NYSE	MHD	Wed, Jan 29, 2020	17.38	17.45	17.35	17.45
5703	NYSE	MHD	Tue, Jan 28, 2020	17.33	17.38	17.33	17.38
5702	NYSE	MHD	Mon, Jan 27, 2020	17.38	17.40	17.32	17.39
5701	NYSE	MHD	Fri, Jan 24, 2020	17.37	17.38	17.27	17.36
5700	NYSE	MHD	Thu, Jan 23, 2020	17.35	17.36	17.30	17.35
5699	NYSE	MHD	Wed, Jan 22, 2020	17.31	17.31	17.28	17.30
5698	NYSE	MHD	Tue, Jan 21, 2020	17.26	17.31	17.15	17.31
5697	NYSE	MHD	Fri, Jan 17, 2020	17.11	17.19	17.09	17.14
5696	NYSE	MHD	Thu, Jan 16, 2020	17.18	17.19	17.12	17.16
5695	NYSE	MHD	Wed, Jan 15, 2020	17.18	17.19	17.06	17.14
5694	NYSE	MHD	Tue, Jan 14, 2020	17.24	17.27	17.14	17.23
5693	NYSE	MHD	Mon, Jan 13, 2020	17.24	17.34	17.18	17.21
5692	NYSE	MHD	Fri, Jan 10, 2020	17.22	17.33	17.18	17.23
5691	NYSE	MHD	Thu, Jan 9, 2020	17.36	17.36	17.18	17.28
5690	NYSE	MHD	Wed, Jan 8, 2020	17.25	17.36	17.18	17.31
5689	NYSE	MHD	Tue, Jan 7, 2020	17.29	17.30	17.18	17.29
5688	NYSE	MHD	Mon, Jan 6, 2020	17.14	17.37	17.05	17.29
5687	NYSE	MHD	Fri, Jan 3, 2020	17.24	17.24	16.92	17.13
5686	NYSE	MHD	Thu, Jan 2, 2020	16.91	17.02	16.87	17.02
5685	NYSE	MHD	Tue, Dec 31, 2019	16.91	16.94	16.84	16.94
5684	NYSE	MHD	Mon, Dec 30, 2019	16.83	16.91	16.82	16.87
5683	NYSE	MHD	Fri, Dec 27, 2019	16.94	16.94	16.84	16.84
5682	NYSE	MHD	Thu, Dec 26, 2019	16.91	16.93	16.84	16.90
5681	NYSE	MHD	Tue, Dec 24, 2019	16.87	16.90	16.85	16.86
5680	NYSE	MHD	Mon, Dec 23, 2019	16.86	16.90	16.81	16.82
5679	NYSE	MHD	Fri, Dec 20, 2019	16.88	16.89	16.81	16.82
5678	NYSE	MHD	Thu, Dec 19, 2019	16.85	16.94	16.82	16.88
5677	NYSE	MHD	Wed, Dec 18, 2019	16.81	16.93	16.79	16.83
5676	NYSE	MHD	Tue, Dec 17, 2019	16.89	16.89	16.73	16.81
5675	NYSE	MHD	Mon, Dec 16, 2019	16.83	16.89	16.81	16.89
5674	NYSE	MHD	Fri, Dec 13, 2019	16.81	16.88	16.81	16.83
5673	NYSE	MHD	Thu, Dec 12, 2019	16.92	16.92	16.81	16.82
5672	NYSE	MHD	Wed, Dec 11, 2019	16.93	16.93	16.89	16.92
5671	NYSE	MHD	Tue, Dec 10, 2019	16.90	16.93	16.84	16.93
5670	NYSE	MHD	Mon, Dec 9, 2019	16.85	16.85	16.84	16.84
5669	NYSE	MHD	Fri, Dec 6, 2019	16.75	16.82	16.67	16.81
5668	NYSE	MHD	Thu, Dec 5, 2019	16.73	16.78	16.69	16.72
5667	NYSE	MHD	Wed, Dec 4, 2019	16.79	16.83	16.72	16.79
5666	NYSE	MHD	Tue, Dec 3, 2019	16.93	16.97	16.79	16.80
5665	NYSE	MHD	Mon, Dec 2, 2019	17.38	17.42	16.93	16.93
5664	NYSE	MHD	Fri, Nov 29, 2019	17.13	17.50	17.10	17.50
5663	NYSE	MHD	Wed, Nov 27, 2019	17.01	17.06	16.97	17.06
5662	NYSE	MHD	Tue, Nov 26, 2019	16.93	17.01	16.93	16.95
5661	NYSE	MHD	Mon, Nov 25, 2019	17.13	17.15	16.91	16.91
5660	NYSE	MHD	Fri, Nov 22, 2019	16.96	17.10	16.96	17.10
5659	NYSE	MHD	Thu, Nov 21, 2019	17.03	17.03	16.92	16.95
5658	NYSE	MHD	Wed, Nov 20, 2019	16.95	17.10	16.86	16.95
5657	NYSE	MHD	Tue, Nov 19, 2019	16.79	17.01	16.79	16.95
5656	NYSE	MHD	Mon, Nov 18, 2019	16.73	16.80	16.73	16.79
5655	NYSE	MHD	Fri, Nov 15, 2019	16.76	16.78	16.71	16.73
5654	NYSE	MHD	Thu, Nov 14, 2019	16.76	16.79	16.55	16.78
5653	NYSE	MHD	Wed, Nov 13, 2019	16.64	16.64	16.58	16.58
5652	NYSE	MHD	Tue, Nov 12, 2019	16.57	16.63	16.53	16.55
5651	NYSE	MHD	Mon, Nov 11, 2019	16.50	16.57	16.50	16.57
5650	NYSE	MHD	Fri, Nov 8, 2019	16.49	16.50	16.37	16.50
5649	NYSE	MHD	Thu, Nov 7, 2019	16.49	16.49	16.35	16.49
5648	NYSE	MHD	Wed, Nov 6, 2019	16.33	16.46	16.26	16.46
5647	NYSE	MHD	Tue, Nov 5, 2019	16.25	16.32	16.23	16.32
5646	NYSE	MHD	Mon, Nov 4, 2019	16.26	16.27	16.20	16.22
5645	NYSE	MHD	Fri, Nov 1, 2019	16.28	16.29	16.22	16.29
5644	NYSE	MHD	Thu, Oct 31, 2019	16.15	16.28	16.15	16.26
5643	NYSE	MHD	Wed, Oct 30, 2019	16.02	16.17	16.00	16.10
5642	NYSE	MHD	Tue, Oct 29, 2019	16.05	16.08	15.99	16.03
5641	NYSE	MHD	Mon, Oct 28, 2019	16.21	16.21	16.03	16.03
5640	NYSE	MHD	Fri, Oct 25, 2019	16.25	16.30	16.13	16.19
5639	NYSE	MHD	Thu, Oct 24, 2019	16.29	16.31	16.25	16.25
5638	NYSE	MHD	Wed, Oct 23, 2019	16.34	16.34	16.23	16.28
5637	NYSE	MHD	Tue, Oct 22, 2019	16.33	16.37	16.24	16.33
5636	NYSE	MHD	Mon, Oct 21, 2019	16.37	16.37	16.25	16.32
5635	NYSE	MHD	Fri, Oct 18, 2019	16.50	16.50	16.26	16.29
5634	NYSE	MHD	Thu, Oct 17, 2019	16.44	16.52	16.44	16.50
5633	NYSE	MHD	Wed, Oct 16, 2019	16.42	16.51	16.42	16.50
5632	NYSE	MHD	Tue, Oct 15, 2019	16.55	16.56	16.50	16.50
5631	NYSE	MHD	Mon, Oct 14, 2019	16.62	16.62	16.46	16.55
5630	NYSE	MHD	Fri, Oct 11, 2019	16.55	16.57	16.44	16.48
5629	NYSE	MHD	Thu, Oct 10, 2019	16.74	16.74	16.59	16.55
5628	NYSE	MHD	Wed, Oct 9, 2019	16.71	16.71	16.63	16.69
5627	NYSE	MHD	Tue, Oct 8, 2019	16.70	16.71	16.65	16.71
5626	NYSE	MHD	Mon, Oct 7, 2019	16.68	16.70	16.57	16.69
5625	NYSE	MHD	Fri, Oct 4, 2019	16.65	16.70	16.54	16.68
5624	NYSE	MHD	Thu, Oct 3, 2019	16.56	16.67	16.55	16.57
5623	NYSE	MHD	Wed, Oct 2, 2019	16.51	16.57	16.50	16.56
5622	NYSE	MHD	Tue, Oct 1, 2019	16.44	16.53	16.41	16.49
5621	NYSE	MHD	Mon, Sep 30, 2019	16.43	16.45	16.41	16.41
5620	NYSE	MHD	Fri, Sep 27, 2019	16.31	16.44	16.31	16.43
5619	NYSE	MHD	Thu, Sep 26, 2019	16.35	16.38	16.32	16.38
5618	NYSE	MHD	Wed, Sep 25, 2019	16.37	16.37	16.26	16.33
5617	NYSE	MHD	Tue, Sep 24, 2019	16.37	16.41	16.23	16.29
5616	NYSE	MHD	Mon, Sep 23, 2019	16.46	16.46	16.18	16.30
5615	NYSE	MHD	Fri, Sep 20, 2019	16.20	16.33	16.20	16.31
5614	NYSE	MHD	Thu, Sep 19, 2019	16.21	16.27	16.18	16.24
5613	NYSE	MHD	Wed, Sep 18, 2019	16.09	16.15	16.00	16.15
5612	NYSE	MHD	Tue, Sep 17, 2019	15.88	16.07	15.88	16.04
5611	NYSE	MHD	Mon, Sep 16, 2019	15.90	15.96	15.85	15.85
5610	NYSE	MHD	Fri, Sep 13, 2019	16.21	16.22	15.79	15.85
5609	NYSE	MHD	Thu, Sep 12, 2019	16.46	16.46	16.25	16.21
5608	NYSE	MHD	Wed, Sep 11, 2019	16.44	16.46	16.40	16.42
5607	NYSE	MHD	Tue, Sep 10, 2019	16.41	16.47	16.41	16.45
5606	NYSE	MHD	Mon, Sep 9, 2019	16.54	16.54	16.40	16.47
5605	NYSE	MHD	Fri, Sep 6, 2019	16.46	16.54	16.45	16.52
5604	NYSE	MHD	Thu, Sep 5, 2019	16.63	16.63	16.35	16.46
5603	NYSE	MHD	Wed, Sep 4, 2019	16.57	16.67	16.55	16.59
5602	NYSE	MHD	Tue, Sep 3, 2019	16.62	16.65	16.55	16.55
5601	NYSE	MHD	Fri, Aug 30, 2019	16.64	16.64	16.56	16.63
5600	NYSE	MHD	Thu, Aug 29, 2019	16.69	16.73	16.64	16.64
5599	NYSE	MHD	Wed, Aug 28, 2019	16.87	16.90	16.68	16.69
5598	NYSE	MHD	Tue, Aug 27, 2019	16.76	16.88	16.76	16.87
5597	NYSE	MHD	Mon, Aug 26, 2019	16.80	16.80	16.66	16.76
5596	NYSE	MHD	Fri, Aug 23, 2019	16.79	16.80	16.76	16.80
5595	NYSE	MHD	Thu, Aug 22, 2019	16.80	16.82	16.75	16.80
5594	NYSE	MHD	Wed, Aug 21, 2019	16.84	16.95	16.77	16.81
5593	NYSE	MHD	Tue, Aug 20, 2019	16.89	16.91	16.74	16.86
5592	NYSE	MHD	Mon, Aug 19, 2019	16.82	16.94	16.76	16.88
5591	NYSE	MHD	Fri, Aug 16, 2019	16.78	16.79	16.71	16.79
5590	NYSE	MHD	Thu, Aug 15, 2019	16.83	16.88	16.79	16.86
5589	NYSE	MHD	Wed, Aug 14, 2019	16.81	16.83	16.78	16.81
5588	NYSE	MHD	Tue, Aug 13, 2019	16.95	16.95	16.75	16.78
5587	NYSE	MHD	Mon, Aug 12, 2019	16.87	16.98	16.85	16.98
5586	NYSE	MHD	Fri, Aug 9, 2019	16.76	16.86	16.72	16.86
5585	NYSE	MHD	Thu, Aug 8, 2019	16.67	16.84	16.67	16.84
5584	NYSE	MHD	Wed, Aug 7, 2019	16.92	16.92	16.70	16.70
5583	NYSE	MHD	Tue, Aug 6, 2019	17.12	17.18	16.87	16.92
5582	NYSE	MHD	Mon, Aug 5, 2019	17.20	17.20	17.05	17.10
5581	NYSE	MHD	Fri, Aug 2, 2019	17.08	17.19	17.02	17.13
5580	NYSE	MHD	Thu, Aug 1, 2019	17.17	17.20	17.08	17.10
5579	NYSE	MHD	Wed, Jul 31, 2019	17.19	17.21	17.09	17.11
5578	NYSE	MHD	Tue, Jul 30, 2019	17.12	17.22	17.07	17.17
5577	NYSE	MHD	Mon, Jul 29, 2019	17.16	17.16	17.04	17.07
5576	NYSE	MHD	Fri, Jul 26, 2019	17.06	17.20	17.06	17.10
5575	NYSE	MHD	Thu, Jul 25, 2019	17.04	17.11	17.04	17.07
5574	NYSE	MHD	Wed, Jul 24, 2019	17.03	17.12	17.03	17.09
5573	NYSE	MHD	Tue, Jul 23, 2019	17.02	17.07	16.99	17.02
5572	NYSE	MHD	Mon, Jul 22, 2019	17.07	17.07	17.04	17.07
5571	NYSE	MHD	Fri, Jul 19, 2019	17.04	17.15	17.00	17.01
5570	NYSE	MHD	Thu, Jul 18, 2019	17.11	17.11	16.98	16.98
5569	NYSE	MHD	Wed, Jul 17, 2019	17.07	17.11	17.02	17.02
5568	NYSE	MHD	Tue, Jul 16, 2019	17.12	17.13	17.06	17.06
5567	NYSE	MHD	Mon, Jul 15, 2019	17.16	17.19	17.11	17.14
5566	NYSE	MHD	Fri, Jul 12, 2019	17.15	17.19	17.07	17.13
5565	NYSE	MHD	Thu, Jul 11, 2019	17.17	17.17	17.12	17.08
5564	NYSE	MHD	Wed, Jul 10, 2019	17.14	17.23	17.12	17.15
5563	NYSE	MHD	Tue, Jul 9, 2019	17.18	17.18	17.10	17.12
5562	NYSE	MHD	Mon, Jul 8, 2019	17.12	17.21	17.09	17.15
5561	NYSE	MHD	Fri, Jul 5, 2019	17.43	17.43	17.11	17.21
5560	NYSE	MHD	Wed, Jul 3, 2019	17.42	17.47	17.26	17.47
5559	NYSE	MHD	Tue, Jul 2, 2019	17.74	17.74	17.25	17.25
5558	NYSE	MHD	Mon, Jul 1, 2019	17.33	17.83	17.11	17.70
5557	NYSE	MHD	Fri, Jun 28, 2019	17.11	17.30	17.00	17.11
5556	NYSE	MHD	Thu, Jun 27, 2019	16.81	17.30	16.70	17.13
5555	NYSE	MHD	Wed, Jun 26, 2019	16.68	16.78	16.64	16.70
5554	NYSE	MHD	Tue, Jun 25, 2019	16.75	16.79	16.68	16.68
5553	NYSE	MHD	Mon, Jun 24, 2019	16.71	16.79	16.65	16.79
5552	NYSE	MHD	Fri, Jun 21, 2019	16.68	16.73	16.60	16.73
5551	NYSE	MHD	Thu, Jun 20, 2019	16.61	16.75	16.61	16.75
5550	NYSE	MHD	Wed, Jun 19, 2019	16.55	16.76	16.49	16.62
5549	NYSE	MHD	Tue, Jun 18, 2019	16.56	16.59	16.50	16.51
5548	NYSE	MHD	Mon, Jun 17, 2019	16.60	16.60	16.50	16.51
5547	NYSE	MHD	Fri, Jun 14, 2019	16.55	16.58	16.48	16.50
5546	NYSE	MHD	Thu, Jun 13, 2019	16.55	16.55	16.48	16.50
5545	NYSE	MHD	Wed, Jun 12, 2019	16.58	16.58	16.50	16.46
5544	NYSE	MHD	Tue, Jun 11, 2019	16.52	16.53	16.45	16.53
5543	NYSE	MHD	Mon, Jun 10, 2019	16.53	16.53	16.46	16.51
5542	NYSE	MHD	Fri, Jun 7, 2019	16.51	16.65	16.49	16.52
5541	NYSE	MHD	Thu, Jun 6, 2019	16.62	16.63	16.46	16.46
5540	NYSE	MHD	Wed, Jun 5, 2019	16.61	16.66	16.55	16.55
5539	NYSE	MHD	Tue, Jun 4, 2019	16.66	16.69	16.59	16.59
5538	NYSE	MHD	Mon, Jun 3, 2019	16.76	16.78	16.58	16.64
5537	NYSE	MHD	Fri, May 31, 2019	16.50	16.58	16.47	16.56
5536	NYSE	MHD	Thu, May 30, 2019	16.55	16.57	16.35	16.35
5535	NYSE	MHD	Wed, May 29, 2019	16.37	16.58	16.37	16.45
5534	NYSE	MHD	Tue, May 28, 2019	16.45	16.64	16.30	16.43
5533	NYSE	MHD	Fri, May 24, 2019	16.27	16.46	16.25	16.46
5532	NYSE	MHD	Thu, May 23, 2019	16.44	16.50	16.16	16.27
5531	NYSE	MHD	Wed, May 22, 2019	16.42	16.64	16.35	16.36
5530	NYSE	MHD	Tue, May 21, 2019	16.42	16.50	16.37	16.42
5529	NYSE	MHD	Mon, May 20, 2019	16.48	16.69	16.31	16.50
5528	NYSE	MHD	Fri, May 17, 2019	16.46	16.79	16.42	16.52
5527	NYSE	MHD	Thu, May 16, 2019	16.31	16.50	16.29	16.50
5526	NYSE	MHD	Wed, May 15, 2019	16.18	16.26	16.16	16.26
5525	NYSE	MHD	Tue, May 14, 2019	16.11	16.20	16.10	16.20
5524	NYSE	MHD	Mon, May 13, 2019	16.25	16.25	16.16	16.18
5523	NYSE	MHD	Fri, May 10, 2019	16.21	16.25	16.18	16.19
5522	NYSE	MHD	Thu, May 9, 2019	16.16	16.25	16.15	16.15
5521	NYSE	MHD	Wed, May 8, 2019	16.09	16.19	16.08	16.09
5520	NYSE	MHD	Tue, May 7, 2019	16.25	16.25	16.01	16.01
5519	NYSE	MHD	Mon, May 6, 2019	16.10	16.13	16.07	16.09
5518	NYSE	MHD	Fri, May 3, 2019	16.02	16.05	15.95	16.03
5517	NYSE	MHD	Thu, May 2, 2019	16.00	16.03	15.93	15.95
5516	NYSE	MHD	Wed, May 1, 2019	15.99	16.03	15.93	15.97
5515	NYSE	MHD	Tue, Apr 30, 2019	16.08	16.09	15.91	15.92
5514	NYSE	MHD	Mon, Apr 29, 2019	16.04	16.25	15.98	15.98
5513	NYSE	MHD	Fri, Apr 26, 2019	15.98	16.10	15.96	15.97
5512	NYSE	MHD	Thu, Apr 25, 2019	15.97	15.97	15.90	15.96
5511	NYSE	MHD	Wed, Apr 24, 2019	16.09	16.10	15.92	15.93
5510	NYSE	MHD	Tue, Apr 23, 2019	16.00	16.15	15.96	15.99
5509	NYSE	MHD	Mon, Apr 22, 2019	16.19	16.19	15.92	15.92
5508	NYSE	MHD	Thu, Apr 18, 2019	16.12	16.23	15.81	16.09
5507	NYSE	MHD	Wed, Apr 17, 2019	16.06	16.27	16.05	16.17
5506	NYSE	MHD	Tue, Apr 16, 2019	15.89	16.38	15.85	15.96
5505	NYSE	MHD	Mon, Apr 15, 2019	16.00	16.04	15.86	16.00
5504	NYSE	MHD	Fri, Apr 12, 2019	16.00	16.22	15.89	15.89
5503	NYSE	MHD	Thu, Apr 11, 2019	16.15	16.19	16.00	15.93
5502	NYSE	MHD	Wed, Apr 10, 2019	16.06	16.23	15.95	15.99
5501	NYSE	MHD	Tue, Apr 9, 2019	15.98	16.07	15.90	15.99
5500	NYSE	MHD	Mon, Apr 8, 2019	15.85	16.24	15.85	15.95
5499	NYSE	MHD	Fri, Apr 5, 2019	15.90	16.18	15.85	15.85
5498	NYSE	MHD	Thu, Apr 4, 2019	15.94	16.09	15.90	15.90
5497	NYSE	MHD	Wed, Apr 3, 2019	15.95	16.23	15.95	15.95
5496	NYSE	MHD	Tue, Apr 2, 2019	16.03	16.24	15.95	15.95
5495	NYSE	MHD	Mon, Apr 1, 2019	16.00	16.25	15.97	16.03
5494	NYSE	MHD	Fri, Mar 29, 2019	16.04	16.09	15.90	15.94
5493	NYSE	MHD	Thu, Mar 28, 2019	15.91	16.17	15.90	16.11
5492	NYSE	MHD	Wed, Mar 27, 2019	15.77	15.97	15.71	15.94
5491	NYSE	MHD	Tue, Mar 26, 2019	15.69	15.85	15.66	15.77
5490	NYSE	MHD	Mon, Mar 25, 2019	15.67	15.77	15.63	15.77
5489	NYSE	MHD	Fri, Mar 22, 2019	15.72	15.78	15.67	15.70
5488	NYSE	MHD	Thu, Mar 21, 2019	15.63	15.75	15.59	15.75
5487	NYSE	MHD	Wed, Mar 20, 2019	15.71	15.71	15.53	15.67
5486	NYSE	MHD	Tue, Mar 19, 2019	15.58	15.71	15.50	15.65
5485	NYSE	MHD	Mon, Mar 18, 2019	15.53	15.66	15.50	15.65
5484	NYSE	MHD	Fri, Mar 15, 2019	15.65	15.76	15.53	15.54
5483	NYSE	MHD	Thu, Mar 14, 2019	15.65	15.77	15.59	15.59
5482	NYSE	MHD	Wed, Mar 13, 2019	15.62	15.71	15.60	15.64
5481	NYSE	MHD	Tue, Mar 12, 2019	15.61	15.65	15.56	15.65
5480	NYSE	MHD	Mon, Mar 11, 2019	15.52	15.64	15.51	15.57
5479	NYSE	MHD	Fri, Mar 8, 2019	15.66	16.00	15.52	15.52
5478	NYSE	MHD	Thu, Mar 7, 2019	15.62	15.66	15.57	15.66
5477	NYSE	MHD	Wed, Mar 6, 2019	15.57	15.59	15.51	15.55
5476	NYSE	MHD	Tue, Mar 5, 2019	15.50	15.59	15.50	15.57
5475	NYSE	MHD	Mon, Mar 4, 2019	15.57	15.59	15.49	15.57
5474	NYSE	MHD	Fri, Mar 1, 2019	15.64	15.66	15.47	15.50
5473	NYSE	MHD	Thu, Feb 28, 2019	15.54	15.54	15.44	15.50
5472	NYSE	MHD	Wed, Feb 27, 2019	15.54	15.60	15.49	15.53
5471	NYSE	MHD	Tue, Feb 26, 2019	15.53	15.65	15.53	15.53
5470	NYSE	MHD	Mon, Feb 25, 2019	15.73	15.73	15.60	15.60
5469	NYSE	MHD	Fri, Feb 22, 2019	15.75	15.77	15.58	15.65
5468	NYSE	MHD	Thu, Feb 21, 2019	15.40	15.84	15.40	15.75
5467	NYSE	MHD	Wed, Feb 20, 2019	15.54	15.54	15.44	15.48
5466	NYSE	MHD	Tue, Feb 19, 2019	15.56	16.12	15.54	15.54
5465	NYSE	MHD	Fri, Feb 15, 2019	15.40	15.57	15.40	15.56
5464	NYSE	MHD	Thu, Feb 14, 2019	15.38	15.47	15.38	15.41
5463	NYSE	MHD	Wed, Feb 13, 2019	15.33	15.46	15.33	15.39
5462	NYSE	MHD	Tue, Feb 12, 2019	15.39	15.47	15.38	15.38
5461	NYSE	MHD	Mon, Feb 11, 2019	15.42	15.48	15.36	15.48
5460	NYSE	MHD	Fri, Feb 8, 2019	15.41	15.48	15.36	15.36
5459	NYSE	MHD	Thu, Feb 7, 2019	15.32	15.41	15.32	15.41
5458	NYSE	MHD	Wed, Feb 6, 2019	15.32	15.36	15.31	15.36
5457	NYSE	MHD	Tue, Feb 5, 2019	15.30	15.35	15.28	15.28
5456	NYSE	MHD	Mon, Feb 4, 2019	15.28	15.31	15.24	15.31
5455	NYSE	MHD	Fri, Feb 1, 2019	15.30	15.37	15.25	15.31
5454	NYSE	MHD	Thu, Jan 31, 2019	15.26	15.30	15.21	15.25
5453	NYSE	MHD	Wed, Jan 30, 2019	15.24	15.28	15.17	15.28
5452	NYSE	MHD	Tue, Jan 29, 2019	15.18	15.24	15.17	15.23
5451	NYSE	MHD	Mon, Jan 28, 2019	15.18	15.21	15.17	15.19
5450	NYSE	MHD	Fri, Jan 25, 2019	15.11	15.24	15.10	15.18
5449	NYSE	MHD	Thu, Jan 24, 2019	15.15	15.18	15.10	15.13
5448	NYSE	MHD	Wed, Jan 23, 2019	15.19	15.20	15.15	15.16
5447	NYSE	MHD	Tue, Jan 22, 2019	15.25	15.27	15.18	15.22
5446	NYSE	MHD	Fri, Jan 18, 2019	15.21	15.24	15.16	15.24
5445	NYSE	MHD	Thu, Jan 17, 2019	15.21	15.26	15.20	15.26
5444	NYSE	MHD	Wed, Jan 16, 2019	15.29	15.36	15.16	15.21
5443	NYSE	MHD	Tue, Jan 15, 2019	15.41	15.46	15.29	15.29
5442	NYSE	MHD	Mon, Jan 14, 2019	15.49	15.50	15.41	15.48
5441	NYSE	MHD	Fri, Jan 11, 2019	15.14	15.52	15.14	15.50
5440	NYSE	MHD	Thu, Jan 10, 2019	15.19	15.19	15.14	15.15
5439	NYSE	MHD	Wed, Jan 9, 2019	15.10	15.20	15.08	15.20
5438	NYSE	MHD	Tue, Jan 8, 2019	15.17	15.22	15.10	15.15
5437	NYSE	MHD	Mon, Jan 7, 2019	15.08	15.18	15.03	15.18
5436	NYSE	MHD	Fri, Jan 4, 2019	15.10	15.10	14.93	15.05
5435	NYSE	MHD	Thu, Jan 3, 2019	14.98	15.11	14.96	15.11
5434	NYSE	MHD	Wed, Jan 2, 2019	14.74	14.96	14.74	14.96
5433	NYSE	MHD	Mon, Dec 31, 2018	14.75	14.88	14.70	14.73
5432	NYSE	MHD	Fri, Dec 28, 2018	14.63	14.71	14.63	14.66
5431	NYSE	MHD	Thu, Dec 27, 2018	14.48	14.67	14.48	14.67
5430	NYSE	MHD	Wed, Dec 26, 2018	14.40	14.53	14.40	14.44
5429	NYSE	MHD	Mon, Dec 24, 2018	14.45	14.45	14.37	14.41
5428	NYSE	MHD	Fri, Dec 21, 2018	14.24	14.65	14.24	14.38
5427	NYSE	MHD	Thu, Dec 20, 2018	14.65	14.65	14.26	14.33
5426	NYSE	MHD	Wed, Dec 19, 2018	14.50	14.59	14.50	14.56
5425	NYSE	MHD	Tue, Dec 18, 2018	14.72	14.76	14.51	14.54
5424	NYSE	MHD	Mon, Dec 17, 2018	14.78	14.84	14.68	14.68
5423	NYSE	MHD	Fri, Dec 14, 2018	14.79	14.90	14.71	14.80
5422	NYSE	MHD	Thu, Dec 13, 2018	15.07	15.08	14.77	14.77
5421	NYSE	MHD	Wed, Dec 12, 2018	15.43	15.43	15.04	15.07
5420	NYSE	MHD	Tue, Dec 11, 2018	15.82	15.96	15.50	15.43
5419	NYSE	MHD	Mon, Dec 10, 2018	16.01	16.02	15.77	15.77
5418	NYSE	MHD	Fri, Dec 7, 2018	15.38	16.14	15.28	16.06
5417	NYSE	MHD	Thu, Dec 6, 2018	15.32	15.48	15.24	15.47
5416	NYSE	MHD	Tue, Dec 4, 2018	15.37	15.39	15.22	15.37
5415	NYSE	MHD	Mon, Dec 3, 2018	15.26	15.51	15.01	15.38
5414	NYSE	MHD	Fri, Nov 30, 2018	14.92	15.40	14.74	15.25
5413	NYSE	MHD	Thu, Nov 29, 2018	14.78	14.99	14.57	14.97
5412	NYSE	MHD	Wed, Nov 28, 2018	14.45	14.90	14.43	14.74
5411	NYSE	MHD	Tue, Nov 27, 2018	14.51	14.53	14.43	14.49
5410	NYSE	MHD	Mon, Nov 26, 2018	14.51	14.55	14.46	14.51
5409	NYSE	MHD	Fri, Nov 23, 2018	14.48	14.51	14.48	14.49
5408	NYSE	MHD	Wed, Nov 21, 2018	14.49	14.55	14.43	14.47
5407	NYSE	MHD	Tue, Nov 20, 2018	14.51	14.60	14.43	14.51
5406	NYSE	MHD	Mon, Nov 19, 2018	14.64	14.65	14.46	14.60
5405	NYSE	MHD	Fri, Nov 16, 2018	14.61	14.75	14.61	14.63
5404	NYSE	MHD	Thu, Nov 15, 2018	14.81	14.96	14.70	14.70
5403	NYSE	MHD	Wed, Nov 14, 2018	14.75	14.88	14.62	14.88
5402	NYSE	MHD	Tue, Nov 13, 2018	14.72	14.83	14.64	14.70
5401	NYSE	MHD	Mon, Nov 12, 2018	14.57	14.75	14.57	14.69
5400	NYSE	MHD	Fri, Nov 9, 2018	14.42	14.61	14.39	14.61
5399	NYSE	MHD	Thu, Nov 8, 2018	14.15	14.38	14.13	14.37
5398	NYSE	MHD	Wed, Nov 7, 2018	14.04	14.20	14.02	14.15
5397	NYSE	MHD	Tue, Nov 6, 2018	14.00	14.11	13.91	14.04
5396	NYSE	MHD	Mon, Nov 5, 2018	13.90	14.23	13.90	13.99
5395	NYSE	MHD	Fri, Nov 2, 2018	13.89	14.07	13.89	13.90
5394	NYSE	MHD	Thu, Nov 1, 2018	14.01	14.07	13.93	13.95
5393	NYSE	MHD	Wed, Oct 31, 2018	14.09	14.14	14.01	14.03
5392	NYSE	MHD	Tue, Oct 30, 2018	14.07	14.19	14.04	14.14
5391	NYSE	MHD	Mon, Oct 29, 2018	14.21	14.27	14.11	14.12
5390	NYSE	MHD	Fri, Oct 26, 2018	14.37	14.40	14.20	14.24
5389	NYSE	MHD	Thu, Oct 25, 2018	14.49	14.57	14.33	14.40
5388	NYSE	MHD	Wed, Oct 24, 2018	14.51	14.57	14.46	14.46
5387	NYSE	MHD	Tue, Oct 23, 2018	14.62	14.64	14.49	14.50
5386	NYSE	MHD	Mon, Oct 22, 2018	14.64	14.66	14.51	14.51
5385	NYSE	MHD	Fri, Oct 19, 2018	14.61	14.66	14.61	14.66
5384	NYSE	MHD	Thu, Oct 18, 2018	14.62	14.66	14.57	14.66
5383	NYSE	MHD	Wed, Oct 17, 2018	14.62	14.62	14.50	14.60
5382	NYSE	MHD	Tue, Oct 16, 2018	14.65	14.65	14.54	14.63
5381	NYSE	MHD	Mon, Oct 15, 2018	14.65	14.65	14.59	14.59
5380	NYSE	MHD	Fri, Oct 12, 2018	14.59	14.67	14.59	14.65
5379	NYSE	MHD	Thu, Oct 11, 2018	14.71	14.71	14.60	14.62
5378	NYSE	MHD	Wed, Oct 10, 2018	14.63	14.75	14.54	14.71
5377	NYSE	MHD	Tue, Oct 9, 2018	14.63	14.69	14.55	14.60
5376	NYSE	MHD	Mon, Oct 8, 2018	14.69	14.77	14.58	14.66
5375	NYSE	MHD	Fri, Oct 5, 2018	14.82	14.82	14.56	14.61
5374	NYSE	MHD	Thu, Oct 4, 2018	14.86	14.86	14.78	14.80
5373	NYSE	MHD	Wed, Oct 3, 2018	15.00	15.00	14.85	14.88
5372	NYSE	MHD	Tue, Oct 2, 2018	14.90	15.03	14.87	14.90
5371	NYSE	MHD	Mon, Oct 1, 2018	14.97	14.98	14.90	14.90
5370	NYSE	MHD	Fri, Sep 28, 2018	14.90	14.94	14.89	14.92
5369	NYSE	MHD	Thu, Sep 27, 2018	14.85	14.90	14.84	14.87
5368	NYSE	MHD	Wed, Sep 26, 2018	14.85	14.89	14.80	14.89
5367	NYSE	MHD	Tue, Sep 25, 2018	14.90	14.90	14.84	14.86
5366	NYSE	MHD	Mon, Sep 24, 2018	14.95	14.98	14.88	14.89
5365	NYSE	MHD	Fri, Sep 21, 2018	15.01	15.03	14.95	14.95
5364	NYSE	MHD	Thu, Sep 20, 2018	15.02	15.02	14.92	14.99
5363	NYSE	MHD	Wed, Sep 19, 2018	15.00	15.02	14.98	14.99
5362	NYSE	MHD	Tue, Sep 18, 2018	15.09	15.09	15.01	15.01
5361	NYSE	MHD	Mon, Sep 17, 2018	15.16	15.18	15.10	15.10
5360	NYSE	MHD	Fri, Sep 14, 2018	15.23	15.23	15.18	15.18
5359	NYSE	MHD	Thu, Sep 13, 2018	15.21	15.24	15.21	15.23
5358	NYSE	MHD	Wed, Sep 12, 2018	15.25	15.31	15.25	15.19
5357	NYSE	MHD	Tue, Sep 11, 2018	15.24	15.30	15.24	15.28
5356	NYSE	MHD	Mon, Sep 10, 2018	15.28	15.30	15.24	15.30
5355	NYSE	MHD	Fri, Sep 7, 2018	15.28	15.34	15.25	15.28
5354	NYSE	MHD	Thu, Sep 6, 2018	15.26	15.32	15.26	15.28
5353	NYSE	MHD	Wed, Sep 5, 2018	15.27	15.33	15.25	15.31
5352	NYSE	MHD	Tue, Sep 4, 2018	15.29	15.33	15.26	15.33
5351	NYSE	MHD	Fri, Aug 31, 2018	15.27	15.31	15.26	15.29
5350	NYSE	MHD	Thu, Aug 30, 2018	15.22	15.34	15.19	15.24
5349	NYSE	MHD	Wed, Aug 29, 2018	15.33	15.35	15.21	15.26
5348	NYSE	MHD	Tue, Aug 28, 2018	15.29	15.33	15.26	15.30
5347	NYSE	MHD	Mon, Aug 27, 2018	15.29	15.38	15.29	15.31
5346	NYSE	MHD	Fri, Aug 24, 2018	15.38	15.42	15.28	15.29
5345	NYSE	MHD	Thu, Aug 23, 2018	15.30	15.36	15.28	15.34
5344	NYSE	MHD	Wed, Aug 22, 2018	15.38	15.39	15.26	15.30
5343	NYSE	MHD	Tue, Aug 21, 2018	15.36	15.43	15.34	15.34
5342	NYSE	MHD	Mon, Aug 20, 2018	15.37	15.41	15.36	15.36
5341	NYSE	MHD	Fri, Aug 17, 2018	15.36	15.37	15.31	15.37
5340	NYSE	MHD	Thu, Aug 16, 2018	15.40	15.43	15.27	15.31
5339	NYSE	MHD	Wed, Aug 15, 2018	15.49	15.49	15.35	15.40
5338	NYSE	MHD	Tue, Aug 14, 2018	15.53	15.53	15.41	15.42
5337	NYSE	MHD	Mon, Aug 13, 2018	15.57	15.57	15.52	15.49
5336	NYSE	MHD	Fri, Aug 10, 2018	15.63	15.63	15.51	15.52
5335	NYSE	MHD	Thu, Aug 9, 2018	15.84	15.84	15.58	15.61
5334	NYSE	MHD	Wed, Aug 8, 2018	16.00	16.00	15.71	15.72
5333	NYSE	MHD	Tue, Aug 7, 2018	15.91	15.97	15.87	15.92
5332	NYSE	MHD	Mon, Aug 6, 2018	15.83	16.07	15.83	15.89
5331	NYSE	MHD	Fri, Aug 3, 2018	15.70	16.10	15.70	15.71
5330	NYSE	MHD	Thu, Aug 2, 2018	15.64	15.75	15.64	15.75
5329	NYSE	MHD	Wed, Aug 1, 2018	15.63	15.63	15.57	15.62
5328	NYSE	MHD	Tue, Jul 31, 2018	15.65	15.72	15.60	15.62
5327	NYSE	MHD	Mon, Jul 30, 2018	15.68	15.69	15.59	15.67
5326	NYSE	MHD	Fri, Jul 27, 2018	15.61	15.65	15.60	15.60
5325	NYSE	MHD	Thu, Jul 26, 2018	15.63	15.63	15.59	15.59
5324	NYSE	MHD	Wed, Jul 25, 2018	15.59	15.65	15.57	15.65
5323	NYSE	MHD	Tue, Jul 24, 2018	15.61	15.62	15.57	15.61
5322	NYSE	MHD	Mon, Jul 23, 2018	15.68	15.68	15.55	15.57
5321	NYSE	MHD	Fri, Jul 20, 2018	15.63	15.68	15.61	15.68
5320	NYSE	MHD	Thu, Jul 19, 2018	15.63	15.68	15.61	15.63
5319	NYSE	MHD	Wed, Jul 18, 2018	15.64	15.64	15.56	15.58
5318	NYSE	MHD	Tue, Jul 17, 2018	15.65	15.69	15.60	15.62
5317	NYSE	MHD	Mon, Jul 16, 2018	15.58	15.66	15.58	15.61
5316	NYSE	MHD	Fri, Jul 13, 2018	15.70	15.70	15.57	15.57
5315	NYSE	MHD	Thu, Jul 12, 2018	15.81	15.89	15.77	15.70
5314	NYSE	MHD	Wed, Jul 11, 2018	15.89	15.89	15.82	15.82
5313	NYSE	MHD	Tue, Jul 10, 2018	16.06	16.06	15.86	15.92
5312	NYSE	MHD	Mon, Jul 9, 2018	15.77	15.92	15.74	15.89
5311	NYSE	MHD	Fri, Jul 6, 2018	16.04	16.09	15.65	15.72
5310	NYSE	MHD	Thu, Jul 5, 2018	16.15	16.21	16.00	16.02
5309	NYSE	MHD	Tue, Jul 3, 2018	16.15	16.15	15.96	16.15
5308	NYSE	MHD	Mon, Jul 2, 2018	15.67	16.15	15.67	16.15
5307	NYSE	MHD	Fri, Jun 29, 2018	15.59	15.61	15.52	15.61
5306	NYSE	MHD	Thu, Jun 28, 2018	15.70	15.70	15.54	15.54
5305	NYSE	MHD	Wed, Jun 27, 2018	15.54	15.54	15.48	15.51
5304	NYSE	MHD	Tue, Jun 26, 2018	15.46	15.46	15.43	15.45
5303	NYSE	MHD	Mon, Jun 25, 2018	15.62	15.62	15.48	15.48
5302	NYSE	MHD	Fri, Jun 22, 2018	15.61	15.62	15.53	15.54
5301	NYSE	MHD	Thu, Jun 21, 2018	15.40	15.68	15.28	15.63
5300	NYSE	MHD	Wed, Jun 20, 2018	15.38	15.45	15.30	15.36
5299	NYSE	MHD	Tue, Jun 19, 2018	15.60	15.60	15.41	15.43
5298	NYSE	MHD	Mon, Jun 18, 2018	15.57	15.61	15.52	15.52
5297	NYSE	MHD	Fri, Jun 15, 2018	15.63	15.65	15.59	15.60
5296	NYSE	MHD	Thu, Jun 14, 2018	15.72	15.72	15.57	15.64
5295	NYSE	MHD	Wed, Jun 13, 2018	15.63	15.71	15.63	15.63
5294	NYSE	MHD	Tue, Jun 12, 2018	15.56	15.76	15.49	15.74
5293	NYSE	MHD	Mon, Jun 11, 2018	15.71	15.71	15.51	15.60
5292	NYSE	MHD	Fri, Jun 8, 2018	15.51	15.70	15.49	15.63
5291	NYSE	MHD	Thu, Jun 7, 2018	15.47	15.67	15.44	15.48
5290	NYSE	MHD	Wed, Jun 6, 2018	15.59	15.74	15.46	15.47
5289	NYSE	MHD	Tue, Jun 5, 2018	15.46	15.61	15.34	15.59
5288	NYSE	MHD	Mon, Jun 4, 2018	15.42	15.47	15.36	15.45
5287	NYSE	MHD	Fri, Jun 1, 2018	15.42	15.71	15.36	15.37
5286	NYSE	MHD	Thu, May 31, 2018	15.41	15.42	15.34	15.42
5285	NYSE	MHD	Wed, May 30, 2018	15.34	15.42	15.28	15.35
5284	NYSE	MHD	Tue, May 29, 2018	15.39	15.43	15.35	15.42
5283	NYSE	MHD	Fri, May 25, 2018	15.41	15.41	15.32	15.39
5282	NYSE	MHD	Thu, May 24, 2018	15.27	15.35	15.26	15.33
5281	NYSE	MHD	Wed, May 23, 2018	15.15	15.27	15.07	15.27
5280	NYSE	MHD	Tue, May 22, 2018	15.05	15.18	15.05	15.07
5279	NYSE	MHD	Mon, May 21, 2018	15.09	15.14	15.02	15.07
5278	NYSE	MHD	Fri, May 18, 2018	15.02	15.10	15.02	15.08
5277	NYSE	MHD	Thu, May 17, 2018	15.13	15.13	15.03	15.10
5276	NYSE	MHD	Wed, May 16, 2018	15.11	15.12	15.04	15.05
5275	NYSE	MHD	Tue, May 15, 2018	15.00	15.29	15.00	15.04
5274	NYSE	MHD	Mon, May 14, 2018	15.06	15.52	14.98	15.05
5273	NYSE	MHD	Fri, May 11, 2018	15.10	15.14	15.08	15.10
5272	NYSE	MHD	Thu, May 10, 2018	15.06	15.08	15.01	15.05
5271	NYSE	MHD	Wed, May 9, 2018	14.99	15.12	14.99	15.05
5270	NYSE	MHD	Tue, May 8, 2018	14.98	15.06	14.97	15.04
5269	NYSE	MHD	Mon, May 7, 2018	15.04	15.14	14.97	15.02
5268	NYSE	MHD	Fri, May 4, 2018	15.09	15.12	15.03	15.03
5267	NYSE	MHD	Thu, May 3, 2018	15.01	15.15	15.01	15.09
5266	NYSE	MHD	Wed, May 2, 2018	15.01	15.03	15.00	15.01
5265	NYSE	MHD	Tue, May 1, 2018	15.06	15.06	14.97	14.98
5264	NYSE	MHD	Mon, Apr 30, 2018	14.98	15.03	14.98	14.98
5263	NYSE	MHD	Fri, Apr 27, 2018	14.92	15.03	14.90	15.03
5262	NYSE	MHD	Thu, Apr 26, 2018	14.91	14.97	14.90	14.92
5261	NYSE	MHD	Wed, Apr 25, 2018	14.91	14.97	14.90	14.90
5260	NYSE	MHD	Tue, Apr 24, 2018	14.90	14.99	14.90	14.97
5259	NYSE	MHD	Mon, Apr 23, 2018	14.94	14.94	14.90	14.94
5258	NYSE	MHD	Fri, Apr 20, 2018	14.93	14.97	14.93	14.96
5257	NYSE	MHD	Thu, Apr 19, 2018	15.02	15.02	14.94	14.98
5256	NYSE	MHD	Wed, Apr 18, 2018	14.97	15.00	14.95	15.00
5255	NYSE	MHD	Tue, Apr 17, 2018	15.02	15.07	14.99	15.02
5254	NYSE	MHD	Mon, Apr 16, 2018	15.10	15.10	15.00	15.05
5253	NYSE	MHD	Fri, Apr 13, 2018	15.16	15.16	15.02	15.04
5252	NYSE	MHD	Thu, Apr 12, 2018	15.24	15.28	15.18	15.11
5251	NYSE	MHD	Wed, Apr 11, 2018	15.31	15.31	15.23	15.26
5250	NYSE	MHD	Tue, Apr 10, 2018	15.34	15.34	15.24	15.28
5249	NYSE	MHD	Mon, Apr 9, 2018	15.22	15.34	15.19	15.26
5248	NYSE	MHD	Fri, Apr 6, 2018	15.31	15.31	15.26	15.29
5247	NYSE	MHD	Thu, Apr 5, 2018	15.18	15.27	15.15	15.22
5246	NYSE	MHD	Wed, Apr 4, 2018	15.25	15.28	15.16	15.16
5245	NYSE	MHD	Tue, Apr 3, 2018	15.20	15.21	15.16	15.21
5244	NYSE	MHD	Mon, Apr 2, 2018	15.30	15.30	15.16	15.18
5243	NYSE	MHD	Thu, Mar 29, 2018	15.19	15.26	15.19	15.26
5242	NYSE	MHD	Wed, Mar 28, 2018	15.14	15.22	15.14	15.19
5241	NYSE	MHD	Tue, Mar 27, 2018	15.08	15.15	15.07	15.13
5240	NYSE	MHD	Mon, Mar 26, 2018	15.13	15.14	15.07	15.10
5239	NYSE	MHD	Fri, Mar 23, 2018	15.16	15.16	15.12	15.13
5238	NYSE	MHD	Thu, Mar 22, 2018	15.18	15.20	15.14	15.17
5237	NYSE	MHD	Wed, Mar 21, 2018	15.13	15.17	15.13	15.15
5236	NYSE	MHD	Tue, Mar 20, 2018	15.30	15.31	15.14	15.16
5235	NYSE	MHD	Mon, Mar 19, 2018	15.31	15.31	15.23	15.26
5234	NYSE	MHD	Fri, Mar 16, 2018	15.28	15.31	15.25	15.31
5233	NYSE	MHD	Thu, Mar 15, 2018	15.26	15.34	15.26	15.30
5232	NYSE	MHD	Wed, Mar 14, 2018	15.28	15.34	15.18	15.28
5231	NYSE	MHD	Tue, Mar 13, 2018	15.37	15.40	15.33	15.27
5230	NYSE	MHD	Mon, Mar 12, 2018	15.35	15.37	15.35	15.37
5229	NYSE	MHD	Fri, Mar 9, 2018	15.41	15.43	15.35	15.37
5228	NYSE	MHD	Thu, Mar 8, 2018	15.44	15.50	15.40	15.44
5227	NYSE	MHD	Wed, Mar 7, 2018	15.52	15.53	15.44	15.46
5226	NYSE	MHD	Tue, Mar 6, 2018	15.51	15.56	15.49	15.51
5225	NYSE	MHD	Mon, Mar 5, 2018	15.52	15.54	15.46	15.48
5224	NYSE	MHD	Fri, Mar 2, 2018	15.47	15.53	15.47	15.51
5223	NYSE	MHD	Thu, Mar 1, 2018	15.59	15.63	15.54	15.56
5222	NYSE	MHD	Wed, Feb 28, 2018	15.54	15.60	15.54	15.59
5221	NYSE	MHD	Tue, Feb 27, 2018	15.65	15.65	15.48	15.56
5220	NYSE	MHD	Mon, Feb 26, 2018	15.64	15.64	15.52	15.61
5219	NYSE	MHD	Fri, Feb 23, 2018	15.50	15.60	15.50	15.57
5218	NYSE	MHD	Thu, Feb 22, 2018	15.55	15.57	15.48	15.48
5217	NYSE	MHD	Wed, Feb 21, 2018	15.67	15.67	15.54	15.54
5216	NYSE	MHD	Tue, Feb 20, 2018	15.62	15.64	15.57	15.57
5215	NYSE	MHD	Fri, Feb 16, 2018	15.68	15.71	15.61	15.67
5214	NYSE	MHD	Thu, Feb 15, 2018	15.61	15.67	15.60	15.67
5213	NYSE	MHD	Wed, Feb 14, 2018	15.71	15.71	15.61	15.64
5212	NYSE	MHD	Tue, Feb 13, 2018	15.59	15.71	15.59	15.63
5211	NYSE	MHD	Mon, Feb 12, 2018	15.71	15.73	15.61	15.61
5210	NYSE	MHD	Fri, Feb 9, 2018	15.70	15.79	15.63	15.64
5209	NYSE	MHD	Thu, Feb 8, 2018	15.76	15.84	15.68	15.76
5208	NYSE	MHD	Wed, Feb 7, 2018	15.72	15.79	15.67	15.76
5207	NYSE	MHD	Tue, Feb 6, 2018	15.52	15.71	15.52	15.67
5206	NYSE	MHD	Mon, Feb 5, 2018	15.60	15.70	15.51	15.58
5205	NYSE	MHD	Fri, Feb 2, 2018	15.73	15.73	15.59	15.65
5204	NYSE	MHD	Thu, Feb 1, 2018	15.72	15.81	15.72	15.73
5203	NYSE	MHD	Wed, Jan 31, 2018	15.74	15.77	15.72	15.73
5202	NYSE	MHD	Tue, Jan 30, 2018	15.84	15.84	15.71	15.73
5201	NYSE	MHD	Mon, Jan 29, 2018	16.16	16.16	15.82	15.84
5200	NYSE	MHD	Fri, Jan 26, 2018	16.23	16.23	16.15	16.16
5199	NYSE	MHD	Thu, Jan 25, 2018	16.32	16.32	16.22	16.27
5198	NYSE	MHD	Wed, Jan 24, 2018	16.30	16.38	16.23	16.37
5197	NYSE	MHD	Tue, Jan 23, 2018	16.26	16.30	16.24	16.30
5196	NYSE	MHD	Mon, Jan 22, 2018	16.27	16.32	16.19	16.26
5195	NYSE	MHD	Fri, Jan 19, 2018	16.25	16.31	16.22	16.31
5194	NYSE	MHD	Thu, Jan 18, 2018	16.20	16.30	16.20	16.30
5193	NYSE	MHD	Wed, Jan 17, 2018	16.42	16.42	16.25	16.26
5192	NYSE	MHD	Tue, Jan 16, 2018	16.36	16.38	16.32	16.32
5191	NYSE	MHD	Fri, Jan 12, 2018	16.38	16.43	16.34	16.34
5190	NYSE	MHD	Thu, Jan 11, 2018	16.56	16.56	16.39	16.45
5189	NYSE	MHD	Wed, Jan 10, 2018	16.43	16.49	16.38	16.43
5188	NYSE	MHD	Tue, Jan 9, 2018	16.65	16.69	16.48	16.49
5187	NYSE	MHD	Mon, Jan 8, 2018	16.50	16.65	16.50	16.65
5186	NYSE	MHD	Fri, Jan 5, 2018	16.55	16.59	16.51	16.52
5185	NYSE	MHD	Thu, Jan 4, 2018	16.59	16.59	16.52	16.57
5184	NYSE	MHD	Wed, Jan 3, 2018	16.50	16.57	16.46	16.54
5183	NYSE	MHD	Tue, Jan 2, 2018	16.43	16.49	16.42	16.46
5182	NYSE	MHD	Fri, Dec 29, 2017	16.40	16.52	16.40	16.52
5181	NYSE	MHD	Thu, Dec 28, 2017	16.43	16.48	16.41	16.45
5180	NYSE	MHD	Wed, Dec 27, 2017	16.39	16.49	16.39	16.48
5179	NYSE	MHD	Tue, Dec 26, 2017	16.33	16.44	16.33	16.41
5178	NYSE	MHD	Fri, Dec 22, 2017	16.40	16.42	16.32	16.36
5177	NYSE	MHD	Thu, Dec 21, 2017	16.34	16.38	16.31	16.36
5176	NYSE	MHD	Wed, Dec 20, 2017	16.42	16.42	16.34	16.38
5175	NYSE	MHD	Tue, Dec 19, 2017	16.45	16.55	16.43	16.49
5174	NYSE	MHD	Mon, Dec 18, 2017	16.56	16.59	16.45	16.48
5173	NYSE	MHD	Fri, Dec 15, 2017	16.55	16.61	16.55	16.60
5172	NYSE	MHD	Thu, Dec 14, 2017	16.55	16.61	16.55	16.61
5171	NYSE	MHD	Wed, Dec 13, 2017	16.56	16.56	16.50	16.56
5170	NYSE	MHD	Tue, Dec 12, 2017	16.53	16.58	16.48	16.51
5169	NYSE	MHD	Mon, Dec 11, 2017	16.57	16.63	16.57	16.63
5168	NYSE	MHD	Fri, Dec 8, 2017	16.78	16.86	16.64	16.70
5167	NYSE	MHD	Thu, Dec 7, 2017	16.80	16.80	16.66	16.80
5166	NYSE	MHD	Wed, Dec 6, 2017	16.72	16.82	16.72	16.81
5165	NYSE	MHD	Tue, Dec 5, 2017	16.57	16.73	16.56	16.70
5164	NYSE	MHD	Mon, Dec 4, 2017	16.61	16.67	16.58	16.63
5163	NYSE	MHD	Fri, Dec 1, 2017	16.67	16.67	16.60	16.64
5162	NYSE	MHD	Thu, Nov 30, 2017	16.54	16.60	16.51	16.58
5161	NYSE	MHD	Wed, Nov 29, 2017	16.65	16.67	16.48	16.55
5160	NYSE	MHD	Tue, Nov 28, 2017	16.78	16.78	16.70	16.71
5159	NYSE	MHD	Mon, Nov 27, 2017	16.84	16.84	16.73	16.78
5158	NYSE	MHD	Fri, Nov 24, 2017	16.81	16.90	16.77	16.83
5157	NYSE	MHD	Wed, Nov 22, 2017	16.79	16.79	16.72	16.76
5156	NYSE	MHD	Tue, Nov 21, 2017	16.72	16.80	16.71	16.77
5155	NYSE	MHD	Mon, Nov 20, 2017	16.77	16.78	16.72	16.74
5154	NYSE	MHD	Fri, Nov 17, 2017	16.79	16.86	16.77	16.79
5153	NYSE	MHD	Thu, Nov 16, 2017	16.72	16.83	16.72	16.78
5152	NYSE	MHD	Wed, Nov 15, 2017	16.71	16.88	16.69	16.79
5151	NYSE	MHD	Tue, Nov 14, 2017	16.62	16.73	16.62	16.70
5150	NYSE	MHD	Mon, Nov 13, 2017	16.70	16.73	16.70	16.66
5149	NYSE	MHD	Fri, Nov 10, 2017	16.68	16.71	16.66	16.70
5148	NYSE	MHD	Thu, Nov 9, 2017	16.70	16.78	16.66	16.68
5147	NYSE	MHD	Wed, Nov 8, 2017	16.79	16.81	16.71	16.73
5146	NYSE	MHD	Tue, Nov 7, 2017	16.70	16.76	16.70	16.76
5145	NYSE	MHD	Mon, Nov 6, 2017	16.69	16.72	16.67	16.70
5144	NYSE	MHD	Fri, Nov 3, 2017	16.65	16.71	16.65	16.67
5143	NYSE	MHD	Thu, Nov 2, 2017	16.69	16.69	16.63	16.66
5142	NYSE	MHD	Wed, Nov 1, 2017	16.62	16.64	16.59	16.63
5141	NYSE	MHD	Tue, Oct 31, 2017	16.60	16.61	16.54	16.59
5140	NYSE	MHD	Mon, Oct 30, 2017	16.56	16.68	16.56	16.64
5139	NYSE	MHD	Fri, Oct 27, 2017	16.65	16.67	16.48	16.56
5138	NYSE	MHD	Thu, Oct 26, 2017	16.74	16.77	16.63	16.65
5137	NYSE	MHD	Wed, Oct 25, 2017	16.70	16.77	16.62	16.76
5136	NYSE	MHD	Tue, Oct 24, 2017	16.79	16.80	16.76	16.76
5135	NYSE	MHD	Mon, Oct 23, 2017	16.80	16.83	16.74	16.82
5134	NYSE	MHD	Fri, Oct 20, 2017	16.83	16.84	16.78	16.82
5133	NYSE	MHD	Thu, Oct 19, 2017	16.92	16.95	16.85	16.87
5132	NYSE	MHD	Wed, Oct 18, 2017	16.94	16.95	16.86	16.91
5131	NYSE	MHD	Tue, Oct 17, 2017	17.03	17.03	16.92	17.02
5130	NYSE	MHD	Mon, Oct 16, 2017	17.12	17.21	17.02	17.06
5129	NYSE	MHD	Fri, Oct 13, 2017	17.11	17.20	17.08	17.13
5128	NYSE	MHD	Thu, Oct 12, 2017	17.10	17.21	17.10	17.10
5127	NYSE	MHD	Wed, Oct 11, 2017	17.18	17.32	17.11	17.11
5126	NYSE	MHD	Tue, Oct 10, 2017	17.20	17.20	17.15	17.18
5125	NYSE	MHD	Mon, Oct 9, 2017	17.39	17.39	17.20	17.20
5124	NYSE	MHD	Fri, Oct 6, 2017	17.20	17.38	17.14	17.21
5123	NYSE	MHD	Thu, Oct 5, 2017	17.30	17.30	17.26	17.27
5122	NYSE	MHD	Wed, Oct 4, 2017	17.36	17.39	17.28	17.33
5121	NYSE	MHD	Tue, Oct 3, 2017	17.34	17.41	17.34	17.38
5120	NYSE	MHD	Mon, Oct 2, 2017	17.37	17.40	17.30	17.37
5119	NYSE	MHD	Fri, Sep 29, 2017	17.60	17.67	17.27	17.30
5118	NYSE	MHD	Thu, Sep 28, 2017	17.35	17.48	17.33	17.36
5117	NYSE	MHD	Wed, Sep 27, 2017	17.52	17.52	17.40	17.40
5116	NYSE	MHD	Tue, Sep 26, 2017	17.55	17.58	17.53	17.55
5115	NYSE	MHD	Mon, Sep 25, 2017	17.57	17.67	17.54	17.62
5114	NYSE	MHD	Fri, Sep 22, 2017	17.70	17.70	17.57	17.58
5113	NYSE	MHD	Thu, Sep 21, 2017	17.70	17.77	17.60	17.62
5112	NYSE	MHD	Wed, Sep 20, 2017	17.70	17.73	17.68	17.73
5111	NYSE	MHD	Tue, Sep 19, 2017	17.68	17.76	17.63	17.71
5110	NYSE	MHD	Mon, Sep 18, 2017	17.73	17.78	17.68	17.68
5109	NYSE	MHD	Fri, Sep 15, 2017	17.72	17.77	17.70	17.70
5108	NYSE	MHD	Thu, Sep 14, 2017	17.68	17.73	17.63	17.73
5107	NYSE	MHD	Wed, Sep 13, 2017	17.78	17.78	17.76	17.69
5106	NYSE	MHD	Tue, Sep 12, 2017	17.74	17.98	17.74	17.81
5105	NYSE	MHD	Mon, Sep 11, 2017	17.78	17.79	17.77	17.78
5104	NYSE	MHD	Fri, Sep 8, 2017	17.77	17.81	17.74	17.79
5103	NYSE	MHD	Thu, Sep 7, 2017	17.74	17.77	17.73	17.75
5102	NYSE	MHD	Wed, Sep 6, 2017	17.70	17.75	17.70	17.70
5101	NYSE	MHD	Tue, Sep 5, 2017	17.75	17.75	17.70	17.71
5100	NYSE	MHD	Fri, Sep 1, 2017	17.69	17.73	17.68	17.70
5099	NYSE	MHD	Thu, Aug 31, 2017	17.74	17.74	17.62	17.70
5098	NYSE	MHD	Wed, Aug 30, 2017	17.69	17.72	17.69	17.69
5097	NYSE	MHD	Tue, Aug 29, 2017	17.70	17.75	17.69	17.74
5096	NYSE	MHD	Mon, Aug 28, 2017	17.64	17.69	17.64	17.64
5095	NYSE	MHD	Fri, Aug 25, 2017	17.68	17.68	17.64	17.66
5094	NYSE	MHD	Thu, Aug 24, 2017	17.75	17.75	17.64	17.67
5093	NYSE	MHD	Wed, Aug 23, 2017	17.66	17.75	17.66	17.73
5092	NYSE	MHD	Tue, Aug 22, 2017	17.63	17.66	17.59	17.62
5091	NYSE	MHD	Mon, Aug 21, 2017	17.58	17.62	17.55	17.62
5090	NYSE	MHD	Fri, Aug 18, 2017	17.59	17.60	17.55	17.58
5089	NYSE	MHD	Thu, Aug 17, 2017	17.66	17.68	17.56	17.58
5088	NYSE	MHD	Wed, Aug 16, 2017	17.70	17.71	17.60	17.66
5087	NYSE	MHD	Tue, Aug 15, 2017	17.57	17.70	17.51	17.67
5086	NYSE	MHD	Mon, Aug 14, 2017	17.64	17.67	17.59	17.59
5085	NYSE	MHD	Fri, Aug 11, 2017	17.64	17.64	17.50	17.63
5084	NYSE	MHD	Thu, Aug 10, 2017	17.84	17.86	17.63	17.55
5083	NYSE	MHD	Wed, Aug 9, 2017	17.99	17.99	17.80	17.85
5082	NYSE	MHD	Tue, Aug 8, 2017	18.03	18.05	17.96	17.96
5081	NYSE	MHD	Mon, Aug 7, 2017	18.17	18.17	18.02	18.02
5080	NYSE	MHD	Fri, Aug 4, 2017	18.16	18.18	18.07	18.07
5079	NYSE	MHD	Thu, Aug 3, 2017	18.15	18.22	18.11	18.19
5078	NYSE	MHD	Wed, Aug 2, 2017	18.17	18.17	18.05	18.06
5077	NYSE	MHD	Tue, Aug 1, 2017	18.15	18.16	18.10	18.13
5076	NYSE	MHD	Mon, Jul 31, 2017	17.97	18.13	17.97	18.13
5075	NYSE	MHD	Fri, Jul 28, 2017	17.93	18.01	17.91	18.01
5074	NYSE	MHD	Thu, Jul 27, 2017	17.97	17.99	17.89	17.89
5073	NYSE	MHD	Wed, Jul 26, 2017	17.79	17.99	17.79	17.98
5072	NYSE	MHD	Tue, Jul 25, 2017	17.86	17.92	17.82	17.82
5071	NYSE	MHD	Mon, Jul 24, 2017	18.08	18.08	17.88	17.91
5070	NYSE	MHD	Fri, Jul 21, 2017	18.02	18.25	17.91	18.11
5069	NYSE	MHD	Thu, Jul 20, 2017	17.85	18.00	17.85	17.99
5068	NYSE	MHD	Wed, Jul 19, 2017	17.86	17.90	17.84	17.86
5067	NYSE	MHD	Tue, Jul 18, 2017	17.81	17.86	17.78	17.82
5066	NYSE	MHD	Mon, Jul 17, 2017	17.99	18.00	17.76	17.78
5065	NYSE	MHD	Fri, Jul 14, 2017	18.04	18.04	17.85	17.93
5064	NYSE	MHD	Thu, Jul 13, 2017	17.84	17.94	17.76	17.78
5063	NYSE	MHD	Wed, Jul 12, 2017	18.00	18.00	17.83	17.85
5062	NYSE	MHD	Tue, Jul 11, 2017	17.70	18.04	17.70	17.74
5061	NYSE	MHD	Mon, Jul 10, 2017	17.62	17.75	17.59	17.75
5060	NYSE	MHD	Fri, Jul 7, 2017	17.66	17.66	17.57	17.58
5059	NYSE	MHD	Thu, Jul 6, 2017	17.62	17.73	17.50	17.62
5058	NYSE	MHD	Wed, Jul 5, 2017	17.67	17.67	17.56	17.59
5057	NYSE	MHD	Mon, Jul 3, 2017	17.50	17.75	17.40	17.67
5056	NYSE	MHD	Fri, Jun 30, 2017	17.27	17.49	17.19	17.49
5055	NYSE	MHD	Thu, Jun 29, 2017	17.25	17.25	17.12	17.18
5054	NYSE	MHD	Wed, Jun 28, 2017	17.32	17.32	17.25	17.26
5053	NYSE	MHD	Tue, Jun 27, 2017	17.28	17.30	17.25	17.25
5052	NYSE	MHD	Mon, Jun 26, 2017	17.33	17.34	17.30	17.31
5051	NYSE	MHD	Fri, Jun 23, 2017	17.25	17.35	17.25	17.32
5050	NYSE	MHD	Thu, Jun 22, 2017	17.25	17.29	17.25	17.25
5049	NYSE	MHD	Wed, Jun 21, 2017	17.26	17.29	17.23	17.26
5048	NYSE	MHD	Tue, Jun 20, 2017	17.19	17.24	17.18	17.19
5047	NYSE	MHD	Mon, Jun 19, 2017	17.17	17.23	17.16	17.16
5046	NYSE	MHD	Fri, Jun 16, 2017	17.22	17.23	17.20	17.20
5045	NYSE	MHD	Thu, Jun 15, 2017	17.24	17.28	17.15	17.17
5044	NYSE	MHD	Wed, Jun 14, 2017	17.30	17.35	17.27	17.29
5043	NYSE	MHD	Tue, Jun 13, 2017	17.35	17.35	17.23	17.24
5042	NYSE	MHD	Mon, Jun 12, 2017	17.28	17.31	17.28	17.21
5041	NYSE	MHD	Fri, Jun 9, 2017	17.40	17.40	17.26	17.28
5040	NYSE	MHD	Thu, Jun 8, 2017	17.32	17.40	17.27	17.29
5039	NYSE	MHD	Wed, Jun 7, 2017	17.32	17.32	17.22	17.24
5038	NYSE	MHD	Tue, Jun 6, 2017	17.44	17.45	17.23	17.23
5037	NYSE	MHD	Mon, Jun 5, 2017	17.34	17.41	17.19	17.19
5036	NYSE	MHD	Fri, Jun 2, 2017	17.40	17.57	17.34	17.34
5035	NYSE	MHD	Thu, Jun 1, 2017	17.36	17.50	17.35	17.41
5034	NYSE	MHD	Wed, May 31, 2017	17.04	17.23	17.04	17.23
5033	NYSE	MHD	Tue, May 30, 2017	17.04	17.05	17.02	17.04
5032	NYSE	MHD	Fri, May 26, 2017	16.95	17.04	16.95	17.00
5031	NYSE	MHD	Thu, May 25, 2017	17.09	17.09	16.86	16.86
5030	NYSE	MHD	Wed, May 24, 2017	16.97	17.05	16.87	16.99
5029	NYSE	MHD	Tue, May 23, 2017	16.85	16.92	16.85	16.90
5028	NYSE	MHD	Mon, May 22, 2017	16.79	16.81	16.76	16.78
5027	NYSE	MHD	Fri, May 19, 2017	16.73	16.81	16.73	16.75
5026	NYSE	MHD	Thu, May 18, 2017	16.95	16.95	16.71	16.71
5025	NYSE	MHD	Wed, May 17, 2017	16.99	17.00	16.87	16.87
5024	NYSE	MHD	Tue, May 16, 2017	17.06	17.08	16.97	16.97
5023	NYSE	MHD	Mon, May 15, 2017	16.95	17.04	16.95	17.02
5022	NYSE	MHD	Fri, May 12, 2017	16.85	17.02	16.85	17.00
5021	NYSE	MHD	Thu, May 11, 2017	16.67	16.80	16.67	16.78
5020	NYSE	MHD	Wed, May 10, 2017	16.66	16.74	16.61	16.64
5019	NYSE	MHD	Tue, May 9, 2017	16.64	16.66	16.57	16.65
5018	NYSE	MHD	Mon, May 8, 2017	16.72	16.72	16.56	16.61
5017	NYSE	MHD	Fri, May 5, 2017	16.70	16.77	16.63	16.69
5016	NYSE	MHD	Thu, May 4, 2017	16.78	16.79	16.66	16.66
5015	NYSE	MHD	Wed, May 3, 2017	16.74	16.81	16.72	16.80
5014	NYSE	MHD	Tue, May 2, 2017	16.70	16.75	16.64	16.69
5013	NYSE	MHD	Mon, May 1, 2017	16.68	16.70	16.61	16.70
5012	NYSE	MHD	Fri, Apr 28, 2017	16.60	16.65	16.60	16.65
5011	NYSE	MHD	Thu, Apr 27, 2017	16.58	16.62	16.58	16.59
5010	NYSE	MHD	Wed, Apr 26, 2017	16.57	16.61	16.51	16.56
5009	NYSE	MHD	Tue, Apr 25, 2017	16.67	16.68	16.50	16.53
5008	NYSE	MHD	Mon, Apr 24, 2017	16.66	16.72	16.66	16.67
5007	NYSE	MHD	Fri, Apr 21, 2017	16.81	16.81	16.68	16.74
5006	NYSE	MHD	Thu, Apr 20, 2017	16.83	16.83	16.73	16.77
5005	NYSE	MHD	Wed, Apr 19, 2017	16.85	16.87	16.78	16.80
5004	NYSE	MHD	Tue, Apr 18, 2017	16.75	16.86	16.73	16.83
5003	NYSE	MHD	Mon, Apr 17, 2017	16.77	16.77	16.71	16.75
5002	NYSE	MHD	Thu, Apr 13, 2017	16.81	16.81	16.72	16.74
5001	NYSE	MHD	Wed, Apr 12, 2017	16.71	16.77	16.69	16.77
5000	NYSE	MHD	Tue, Apr 11, 2017	16.70	16.75	16.67	16.71
4999	NYSE	MHD	Mon, Apr 10, 2017	16.69	16.75	16.68	16.67
4998	NYSE	MHD	Fri, Apr 7, 2017	16.59	16.68	16.59	16.63
4997	NYSE	MHD	Thu, Apr 6, 2017	16.63	16.68	16.56	16.58
4996	NYSE	MHD	Wed, Apr 5, 2017	16.61	16.61	16.54	16.61
4995	NYSE	MHD	Tue, Apr 4, 2017	16.66	16.66	16.58	16.58
4994	NYSE	MHD	Mon, Apr 3, 2017	16.62	16.64	16.58	16.64
4993	NYSE	MHD	Fri, Mar 31, 2017	16.47	16.57	16.42	16.57
4992	NYSE	MHD	Thu, Mar 30, 2017	16.52	16.58	16.43	16.51
4991	NYSE	MHD	Wed, Mar 29, 2017	16.48	16.51	16.42	16.48
4990	NYSE	MHD	Tue, Mar 28, 2017	16.42	16.49	16.37	16.45
4989	NYSE	MHD	Mon, Mar 27, 2017	16.28	16.40	16.28	16.39
4988	NYSE	MHD	Fri, Mar 24, 2017	16.25	16.32	16.20	16.20
4987	NYSE	MHD	Thu, Mar 23, 2017	16.29	16.29	16.23	16.29
4986	NYSE	MHD	Wed, Mar 22, 2017	16.24	16.30	16.23	16.26
4985	NYSE	MHD	Tue, Mar 21, 2017	16.22	16.25	16.22	16.24
4984	NYSE	MHD	Mon, Mar 20, 2017	16.11	16.26	16.11	16.22
4983	NYSE	MHD	Fri, Mar 17, 2017	16.05	16.15	16.05	16.11
4982	NYSE	MHD	Thu, Mar 16, 2017	16.09	16.13	16.00	16.07
4981	NYSE	MHD	Wed, Mar 15, 2017	15.97	16.19	15.97	16.19
4980	NYSE	MHD	Tue, Mar 14, 2017	15.93	15.97	15.89	15.97
4979	NYSE	MHD	Mon, Mar 13, 2017	15.96	16.02	15.89	15.90
4978	NYSE	MHD	Fri, Mar 10, 2017	16.12	16.12	15.94	16.06
4977	NYSE	MHD	Thu, Mar 9, 2017	16.27	16.27	15.98	16.02
4976	NYSE	MHD	Wed, Mar 8, 2017	16.41	16.41	16.33	16.35
4975	NYSE	MHD	Tue, Mar 7, 2017	16.40	16.48	16.40	16.42
4974	NYSE	MHD	Mon, Mar 6, 2017	16.48	16.53	16.41	16.48
4973	NYSE	MHD	Fri, Mar 3, 2017	16.54	16.58	16.48	16.53
4972	NYSE	MHD	Thu, Mar 2, 2017	16.64	16.64	16.52	16.55
4971	NYSE	MHD	Wed, Mar 1, 2017	16.54	16.60	16.35	16.59
4970	NYSE	MHD	Tue, Feb 28, 2017	16.60	16.64	16.53	16.62
4969	NYSE	MHD	Mon, Feb 27, 2017	16.64	16.66	16.58	16.58
4968	NYSE	MHD	Fri, Feb 24, 2017	16.60	16.67	16.57	16.63
4967	NYSE	MHD	Thu, Feb 23, 2017	16.59	16.63	16.53	16.58
4966	NYSE	MHD	Wed, Feb 22, 2017	16.47	16.57	16.47	16.50
4965	NYSE	MHD	Tue, Feb 21, 2017	16.47	16.56	16.46	16.52
4964	NYSE	MHD	Fri, Feb 17, 2017	16.57	16.57	16.49	16.55
4963	NYSE	MHD	Thu, Feb 16, 2017	16.28	16.54	16.22	16.53
4962	NYSE	MHD	Wed, Feb 15, 2017	16.52	16.62	16.43	16.43
4961	NYSE	MHD	Tue, Feb 14, 2017	17.03	17.03	16.61	16.61
4960	NYSE	MHD	Mon, Feb 13, 2017	17.09	17.10	16.95	16.95
4959	NYSE	MHD	Fri, Feb 10, 2017	17.23	17.24	17.16	17.16
4958	NYSE	MHD	Thu, Feb 9, 2017	17.20	17.33	17.07	17.23
4957	NYSE	MHD	Wed, Feb 8, 2017	17.00	17.31	17.00	17.24
4956	NYSE	MHD	Tue, Feb 7, 2017	16.97	17.06	16.95	16.98
4955	NYSE	MHD	Mon, Feb 6, 2017	16.95	16.96	16.89	16.95
4954	NYSE	MHD	Fri, Feb 3, 2017	16.73	16.96	16.73	16.94
4953	NYSE	MHD	Thu, Feb 2, 2017	16.70	16.78	16.70	16.78
4952	NYSE	MHD	Wed, Feb 1, 2017	16.80	16.80	16.74	16.74
4951	NYSE	MHD	Tue, Jan 31, 2017	16.75	16.85	16.73	16.74
4950	NYSE	MHD	Mon, Jan 30, 2017	16.56	16.86	16.56	16.81
4949	NYSE	MHD	Fri, Jan 27, 2017	16.55	16.63	16.54	16.60
4948	NYSE	MHD	Thu, Jan 26, 2017	16.53	16.56	16.49	16.55
4947	NYSE	MHD	Wed, Jan 25, 2017	16.58	16.58	16.49	16.52
4946	NYSE	MHD	Tue, Jan 24, 2017	16.56	16.58	16.53	16.57
4945	NYSE	MHD	Mon, Jan 23, 2017	16.63	16.63	16.53	16.59
4944	NYSE	MHD	Fri, Jan 20, 2017	16.54	16.57	16.50	16.50
4943	NYSE	MHD	Thu, Jan 19, 2017	16.64	16.64	16.50	16.58
4942	NYSE	MHD	Wed, Jan 18, 2017	16.58	16.62	16.54	16.60
4941	NYSE	MHD	Tue, Jan 17, 2017	16.57	16.63	16.54	16.55
4940	NYSE	MHD	Fri, Jan 13, 2017	16.67	16.67	16.50	16.55
4939	NYSE	MHD	Thu, Jan 12, 2017	16.64	17.07	16.64	16.66
4938	NYSE	MHD	Wed, Jan 11, 2017	16.58	16.68	16.52	16.61
4937	NYSE	MHD	Tue, Jan 10, 2017	16.66	16.70	16.63	16.62
4936	NYSE	MHD	Mon, Jan 9, 2017	16.46	16.65	16.46	16.64
4935	NYSE	MHD	Fri, Jan 6, 2017	16.31	16.45	16.30	16.45
4934	NYSE	MHD	Thu, Jan 5, 2017	16.38	16.40	16.32	16.37
4933	NYSE	MHD	Wed, Jan 4, 2017	16.24	16.34	16.21	16.34
4932	NYSE	MHD	Tue, Jan 3, 2017	16.16	16.25	16.13	16.20
4931	NYSE	MHD	Fri, Dec 30, 2016	16.28	16.29	16.17	16.18
4930	NYSE	MHD	Thu, Dec 29, 2016	16.14	16.25	16.14	16.19
4929	NYSE	MHD	Wed, Dec 28, 2016	16.03	16.15	16.01	16.14
4928	NYSE	MHD	Tue, Dec 27, 2016	16.20	16.29	16.07	16.07
4927	NYSE	MHD	Fri, Dec 23, 2016	16.26	16.44	16.26	16.28
4926	NYSE	MHD	Thu, Dec 22, 2016	16.16	16.35	16.16	16.33
4925	NYSE	MHD	Wed, Dec 21, 2016	16.19	16.23	16.12	16.23
4924	NYSE	MHD	Tue, Dec 20, 2016	16.07	16.18	16.07	16.13
4923	NYSE	MHD	Mon, Dec 19, 2016	16.09	16.21	16.09	16.18
4922	NYSE	MHD	Fri, Dec 16, 2016	15.97	16.33	15.97	16.12
4921	NYSE	MHD	Thu, Dec 15, 2016	16.10	16.10	15.86	16.04
4920	NYSE	MHD	Wed, Dec 14, 2016	16.04	16.16	16.04	16.14
4919	NYSE	MHD	Tue, Dec 13, 2016	15.96	16.04	15.91	15.97
4918	NYSE	MHD	Mon, Dec 12, 2016	16.03	16.03	15.94	15.94
4917	NYSE	MHD	Fri, Dec 9, 2016	16.26	16.26	15.96	15.97
4916	NYSE	MHD	Thu, Dec 8, 2016	16.06	16.20	16.01	16.10
4915	NYSE	MHD	Wed, Dec 7, 2016	15.96	16.74	15.96	16.10
4914	NYSE	MHD	Tue, Dec 6, 2016	15.77	15.99	15.77	15.99
4913	NYSE	MHD	Mon, Dec 5, 2016	15.73	15.86	15.73	15.78
4912	NYSE	MHD	Fri, Dec 2, 2016	15.79	15.86	15.75	15.77
4911	NYSE	MHD	Thu, Dec 1, 2016	15.87	15.97	15.79	15.91
4910	NYSE	MHD	Wed, Nov 30, 2016	15.96	16.00	15.88	16.00
4909	NYSE	MHD	Tue, Nov 29, 2016	15.96	16.05	15.92	16.04
4908	NYSE	MHD	Mon, Nov 28, 2016	15.90	15.96	15.89	15.90
4907	NYSE	MHD	Fri, Nov 25, 2016	16.00	16.00	15.86	15.88
4906	NYSE	MHD	Wed, Nov 23, 2016	15.97	16.00	15.88	15.93
4905	NYSE	MHD	Tue, Nov 22, 2016	16.14	16.22	16.00	16.02
4904	NYSE	MHD	Mon, Nov 21, 2016	15.91	16.06	15.89	16.06
4903	NYSE	MHD	Fri, Nov 18, 2016	16.00	16.00	15.85	15.85
4902	NYSE	MHD	Thu, Nov 17, 2016	16.02	16.10	15.95	15.95
4901	NYSE	MHD	Wed, Nov 16, 2016	16.14	16.16	16.00	16.02
4900	NYSE	MHD	Tue, Nov 15, 2016	15.80	16.13	15.80	16.13
4899	NYSE	MHD	Mon, Nov 14, 2016	16.20	16.23	15.54	15.80
4898	NYSE	MHD	Fri, Nov 11, 2016	16.45	16.52	16.28	16.28
4897	NYSE	MHD	Thu, Nov 10, 2016	16.84	16.91	16.41	16.55
4896	NYSE	MHD	Wed, Nov 9, 2016	17.13	17.16	17.03	16.97
4895	NYSE	MHD	Tue, Nov 8, 2016	17.20	17.23	17.15	17.22
4894	NYSE	MHD	Mon, Nov 7, 2016	17.13	17.20	17.09	17.17
4893	NYSE	MHD	Fri, Nov 4, 2016	17.09	17.10	17.07	17.10
4892	NYSE	MHD	Thu, Nov 3, 2016	17.03	17.08	17.01	17.08
4891	NYSE	MHD	Wed, Nov 2, 2016	16.92	17.04	16.89	17.04
4890	NYSE	MHD	Tue, Nov 1, 2016	16.73	16.92	16.71	16.92
4889	NYSE	MHD	Mon, Oct 31, 2016	16.73	16.76	16.70	16.75
4888	NYSE	MHD	Fri, Oct 28, 2016	17.02	17.02	16.70	16.70
4887	NYSE	MHD	Thu, Oct 27, 2016	17.14	17.16	16.96	16.96
4886	NYSE	MHD	Wed, Oct 26, 2016	17.19	17.21	17.08	17.16
4885	NYSE	MHD	Tue, Oct 25, 2016	17.28	17.30	17.21	17.27
4884	NYSE	MHD	Mon, Oct 24, 2016	17.34	17.39	17.23	17.26
4883	NYSE	MHD	Fri, Oct 21, 2016	17.35	17.42	17.28	17.29
4882	NYSE	MHD	Thu, Oct 20, 2016	17.49	17.54	17.23	17.24
4881	NYSE	MHD	Wed, Oct 19, 2016	16.94	17.57	16.94	17.42
4880	NYSE	MHD	Tue, Oct 18, 2016	16.82	17.29	16.71	16.89
4879	NYSE	MHD	Mon, Oct 17, 2016	17.13	17.20	16.77	16.83
4878	NYSE	MHD	Fri, Oct 14, 2016	17.41	17.47	17.14	17.14
4877	NYSE	MHD	Thu, Oct 13, 2016	17.68	17.69	17.41	17.41
4876	NYSE	MHD	Wed, Oct 12, 2016	17.75	17.81	17.69	17.69
4875	NYSE	MHD	Tue, Oct 11, 2016	18.00	18.01	17.84	17.81
4874	NYSE	MHD	Mon, Oct 10, 2016	18.03	18.03	17.93	17.95
4873	NYSE	MHD	Fri, Oct 7, 2016	18.11	18.11	17.98	17.99
4872	NYSE	MHD	Thu, Oct 6, 2016	18.06	18.10	18.03	18.03
4871	NYSE	MHD	Wed, Oct 5, 2016	18.24	18.38	18.07	18.10
4870	NYSE	MHD	Tue, Oct 4, 2016	18.32	18.36	18.11	18.21
4869	NYSE	MHD	Mon, Oct 3, 2016	18.44	18.44	18.29	18.37
4868	NYSE	MHD	Fri, Sep 30, 2016	18.37	18.43	18.33	18.41
4867	NYSE	MHD	Thu, Sep 29, 2016	18.45	18.52	18.30	18.35
4866	NYSE	MHD	Wed, Sep 28, 2016	18.36	18.51	18.23	18.51
4865	NYSE	MHD	Tue, Sep 27, 2016	18.31	18.35	18.25	18.32
4864	NYSE	MHD	Mon, Sep 26, 2016	18.26	18.28	18.23	18.28
4863	NYSE	MHD	Fri, Sep 23, 2016	18.30	18.34	18.13	18.24
4862	NYSE	MHD	Thu, Sep 22, 2016	18.20	18.38	18.18	18.27
4861	NYSE	MHD	Wed, Sep 21, 2016	18.02	18.14	17.95	18.14
4860	NYSE	MHD	Tue, Sep 20, 2016	18.02	18.02	17.93	18.00
4859	NYSE	MHD	Mon, Sep 19, 2016	18.00	18.10	17.92	17.97
4858	NYSE	MHD	Fri, Sep 16, 2016	18.08	18.08	17.96	17.98
4857	NYSE	MHD	Thu, Sep 15, 2016	17.99	18.07	17.92	18.04
4856	NYSE	MHD	Wed, Sep 14, 2016	17.95	18.03	17.94	17.94
4855	NYSE	MHD	Tue, Sep 13, 2016	18.03	18.06	17.92	17.92
4854	NYSE	MHD	Mon, Sep 12, 2016	18.15	18.16	18.06	18.00
4853	NYSE	MHD	Fri, Sep 9, 2016	18.37	18.37	18.15	18.15
4852	NYSE	MHD	Thu, Sep 8, 2016	18.36	18.39	18.36	18.37
4851	NYSE	MHD	Wed, Sep 7, 2016	18.44	18.44	18.36	18.38
4850	NYSE	MHD	Tue, Sep 6, 2016	18.28	18.46	18.24	18.44
4849	NYSE	MHD	Fri, Sep 2, 2016	18.28	18.30	18.21	18.21
4848	NYSE	MHD	Thu, Sep 1, 2016	18.37	18.44	18.28	18.29
4847	NYSE	MHD	Wed, Aug 31, 2016	18.52	18.52	18.37	18.37
4846	NYSE	MHD	Tue, Aug 30, 2016	18.47	18.55	18.46	18.52
4845	NYSE	MHD	Mon, Aug 29, 2016	18.58	18.58	18.47	18.47
4844	NYSE	MHD	Fri, Aug 26, 2016	18.57	18.63	18.50	18.50
4843	NYSE	MHD	Thu, Aug 25, 2016	18.70	18.73	18.57	18.59
4842	NYSE	MHD	Wed, Aug 24, 2016	18.81	18.82	18.70	18.72
4841	NYSE	MHD	Tue, Aug 23, 2016	18.56	18.80	18.53	18.80
4840	NYSE	MHD	Mon, Aug 22, 2016	18.57	18.58	18.46	18.53
4839	NYSE	MHD	Fri, Aug 19, 2016	18.64	18.64	18.54	18.58
4838	NYSE	MHD	Thu, Aug 18, 2016	18.62	18.68	18.58	18.58
4837	NYSE	MHD	Wed, Aug 17, 2016	18.76	18.76	18.62	18.62
4836	NYSE	MHD	Tue, Aug 16, 2016	18.72	18.75	18.64	18.74
4835	NYSE	MHD	Mon, Aug 15, 2016	18.78	18.81	18.68	18.74
4834	NYSE	MHD	Fri, Aug 12, 2016	18.81	18.86	18.81	18.83
4833	NYSE	MHD	Thu, Aug 11, 2016	18.84	18.84	18.79	18.79
4832	NYSE	MHD	Wed, Aug 10, 2016	18.92	18.92	18.86	18.84
4831	NYSE	MHD	Tue, Aug 9, 2016	18.76	18.80	18.72	18.80
4830	NYSE	MHD	Mon, Aug 8, 2016	18.72	18.76	18.67	18.76
4829	NYSE	MHD	Fri, Aug 5, 2016	18.69	18.70	18.64	18.69
4828	NYSE	MHD	Thu, Aug 4, 2016	18.56	18.69	18.56	18.65
4827	NYSE	MHD	Wed, Aug 3, 2016	18.39	18.55	18.39	18.55
4826	NYSE	MHD	Tue, Aug 2, 2016	18.46	18.47	18.36	18.42
4825	NYSE	MHD	Mon, Aug 1, 2016	18.55	18.55	18.46	18.46
4824	NYSE	MHD	Fri, Jul 29, 2016	18.54	18.58	18.50	18.55
4823	NYSE	MHD	Thu, Jul 28, 2016	18.50	18.56	18.49	18.49
4822	NYSE	MHD	Wed, Jul 27, 2016	18.55	18.59	18.50	18.50
4821	NYSE	MHD	Tue, Jul 26, 2016	18.61	18.61	18.47	18.48
4820	NYSE	MHD	Mon, Jul 25, 2016	18.58	18.64	18.55	18.55
4819	NYSE	MHD	Fri, Jul 22, 2016	18.56	18.64	18.56	18.64
4818	NYSE	MHD	Thu, Jul 21, 2016	18.60	18.61	18.55	18.61
4817	NYSE	MHD	Wed, Jul 20, 2016	18.50	18.60	18.50	18.55
4816	NYSE	MHD	Tue, Jul 19, 2016	18.50	18.58	18.43	18.57
4815	NYSE	MHD	Mon, Jul 18, 2016	18.29	18.54	18.29	18.49
4814	NYSE	MHD	Fri, Jul 15, 2016	18.03	18.28	18.03	18.23
4813	NYSE	MHD	Thu, Jul 14, 2016	18.59	18.59	18.06	18.06
4812	NYSE	MHD	Wed, Jul 13, 2016	18.92	18.92	18.46	18.54
4811	NYSE	MHD	Tue, Jul 12, 2016	18.97	19.10	18.93	18.93
4810	NYSE	MHD	Mon, Jul 11, 2016	18.99	19.06	18.93	19.00
4809	NYSE	MHD	Fri, Jul 8, 2016	18.99	19.05	18.93	18.93
4808	NYSE	MHD	Thu, Jul 7, 2016	19.08	19.21	18.95	18.95
4807	NYSE	MHD	Wed, Jul 6, 2016	19.15	19.15	18.99	19.02
4806	NYSE	MHD	Tue, Jul 5, 2016	19.17	19.30	18.98	19.05
4805	NYSE	MHD	Fri, Jul 1, 2016	19.06	19.35	18.95	19.15
4804	NYSE	MHD	Thu, Jun 30, 2016	18.90	18.99	18.87	18.94
4803	NYSE	MHD	Wed, Jun 29, 2016	18.93	18.95	18.87	18.95
4802	NYSE	MHD	Tue, Jun 28, 2016	18.93	18.96	18.86	18.90
4801	NYSE	MHD	Mon, Jun 27, 2016	18.79	18.99	18.79	18.84
4800	NYSE	MHD	Fri, Jun 24, 2016	18.61	18.83	18.61	18.77
4799	NYSE	MHD	Thu, Jun 23, 2016	18.68	18.70	18.56	18.60
4798	NYSE	MHD	Wed, Jun 22, 2016	18.70	18.74	18.63	18.69
4797	NYSE	MHD	Tue, Jun 21, 2016	18.60	18.73	18.60	18.66
4796	NYSE	MHD	Mon, Jun 20, 2016	18.74	18.80	18.59	18.60
4795	NYSE	MHD	Fri, Jun 17, 2016	18.78	18.89	18.74	18.74
4794	NYSE	MHD	Thu, Jun 16, 2016	18.75	18.76	18.62	18.76
4793	NYSE	MHD	Wed, Jun 15, 2016	18.61	18.72	18.61	18.68
4792	NYSE	MHD	Tue, Jun 14, 2016	18.54	18.84	18.54	18.66
4791	NYSE	MHD	Mon, Jun 13, 2016	18.67	18.69	18.58	18.61
4790	NYSE	MHD	Fri, Jun 10, 2016	18.48	18.85	18.48	18.65
4789	NYSE	MHD	Thu, Jun 9, 2016	18.49	18.53	18.42	18.47
4788	NYSE	MHD	Wed, Jun 8, 2016	18.51	18.62	18.37	18.47
4787	NYSE	MHD	Tue, Jun 7, 2016	18.60	18.70	18.54	18.54
4786	NYSE	MHD	Mon, Jun 6, 2016	18.60	18.64	18.60	18.63
4785	NYSE	MHD	Fri, Jun 3, 2016	18.48	18.62	18.48	18.55
4784	NYSE	MHD	Thu, Jun 2, 2016	18.49	18.52	18.37	18.49
4783	NYSE	MHD	Wed, Jun 1, 2016	18.42	18.51	18.41	18.51
4782	NYSE	MHD	Tue, May 31, 2016	18.27	18.27	18.14	18.27
4781	NYSE	MHD	Fri, May 27, 2016	18.28	18.29	18.19	18.27
4780	NYSE	MHD	Thu, May 26, 2016	18.26	18.31	18.16	18.25
4779	NYSE	MHD	Wed, May 25, 2016	18.14	18.22	18.14	18.20
4778	NYSE	MHD	Tue, May 24, 2016	18.10	18.15	18.06	18.12
4777	NYSE	MHD	Mon, May 23, 2016	18.04	18.11	17.96	18.05
4776	NYSE	MHD	Fri, May 20, 2016	18.15	18.24	17.88	17.92
4775	NYSE	MHD	Thu, May 19, 2016	18.47	18.50	18.05	18.10
4774	NYSE	MHD	Wed, May 18, 2016	18.67	18.75	18.43	18.46
4773	NYSE	MHD	Tue, May 17, 2016	18.62	18.75	18.55	18.66
4772	NYSE	MHD	Mon, May 16, 2016	18.65	18.74	18.62	18.65
4771	NYSE	MHD	Fri, May 13, 2016	18.43	18.84	18.37	18.66
4770	NYSE	MHD	Thu, May 12, 2016	18.24	18.43	18.17	18.40
4769	NYSE	MHD	Wed, May 11, 2016	18.24	18.31	18.19	18.31
4768	NYSE	MHD	Tue, May 10, 2016	18.20	18.24	18.19	18.24
4767	NYSE	MHD	Mon, May 9, 2016	18.22	18.24	18.14	18.23
4766	NYSE	MHD	Fri, May 6, 2016	18.16	18.23	18.12	18.20
4765	NYSE	MHD	Thu, May 5, 2016	18.14	18.17	18.08	18.15
4764	NYSE	MHD	Wed, May 4, 2016	18.13	18.16	18.06	18.13
4763	NYSE	MHD	Tue, May 3, 2016	18.12	18.16	18.11	18.13
4762	NYSE	MHD	Mon, May 2, 2016	18.15	18.17	18.07	18.12
4761	NYSE	MHD	Fri, Apr 29, 2016	18.09	18.14	18.07	18.14
4760	NYSE	MHD	Thu, Apr 28, 2016	18.18	18.21	18.02	18.05
4759	NYSE	MHD	Wed, Apr 27, 2016	18.08	18.20	18.07	18.18
4758	NYSE	MHD	Tue, Apr 26, 2016	18.24	18.24	18.07	18.08
4757	NYSE	MHD	Mon, Apr 25, 2016	18.23	18.26	18.12	18.22
4756	NYSE	MHD	Fri, Apr 22, 2016	18.28	18.31	18.28	18.31
4755	NYSE	MHD	Thu, Apr 21, 2016	18.26	18.31	18.26	18.31
4754	NYSE	MHD	Wed, Apr 20, 2016	18.31	18.40	18.28	18.31
4753	NYSE	MHD	Tue, Apr 19, 2016	18.47	18.47	18.28	18.36
4752	NYSE	MHD	Mon, Apr 18, 2016	18.38	18.46	18.30	18.45
4751	NYSE	MHD	Fri, Apr 15, 2016	18.28	18.69	18.28	18.43
4750	NYSE	MHD	Thu, Apr 14, 2016	18.17	18.33	18.12	18.28
4749	NYSE	MHD	Wed, Apr 13, 2016	18.22	18.25	18.16	18.25
4748	NYSE	MHD	Tue, Apr 12, 2016	18.21	18.25	18.20	18.25
4747	NYSE	MHD	Mon, Apr 11, 2016	18.21	18.24	18.18	18.19
4746	NYSE	MHD	Fri, Apr 8, 2016	18.25	18.26	18.20	18.23
4745	NYSE	MHD	Thu, Apr 7, 2016	18.13	18.24	18.13	18.22
4744	NYSE	MHD	Wed, Apr 6, 2016	18.18	18.28	18.18	18.19
4743	NYSE	MHD	Tue, Apr 5, 2016	18.08	18.08	18.08	18.18
4742	NYSE	MHD	Mon, Apr 4, 2016	18.10	18.15	18.08	18.08
4741	NYSE	MHD	Fri, Apr 1, 2016	18.06	18.17	18.03	18.12
4740	NYSE	MHD	Thu, Mar 31, 2016	18.10	18.14	18.08	18.10
4739	NYSE	MHD	Wed, Mar 30, 2016	18.11	18.15	18.01	18.14
4738	NYSE	MHD	Tue, Mar 29, 2016	17.92	18.08	17.92	18.11
4737	NYSE	MHD	Mon, Mar 28, 2016	17.93	18.02	17.90	17.96
4736	NYSE	MHD	Thu, Mar 24, 2016	17.90	18.00	17.86	17.99
4735	NYSE	MHD	Wed, Mar 23, 2016	17.85	17.93	17.85	17.86
4734	NYSE	MHD	Tue, Mar 22, 2016	18.13	18.15	17.81	17.81
4733	NYSE	MHD	Mon, Mar 21, 2016	17.92	18.07	17.92	18.07
4732	NYSE	MHD	Fri, Mar 18, 2016	17.77	18.03	17.77	17.96
4731	NYSE	MHD	Thu, Mar 17, 2016	17.76	18.08	17.75	17.87
4730	NYSE	MHD	Wed, Mar 16, 2016	17.81	18.15	17.65	17.78
4729	NYSE	MHD	Tue, Mar 15, 2016	17.78	17.78	17.78	17.85
4728	NYSE	MHD	Mon, Mar 14, 2016	17.82	17.84	17.77	17.79
4727	NYSE	MHD	Fri, Mar 11, 2016	17.83	17.83	17.83	17.80
4726	NYSE	MHD	Thu, Mar 10, 2016	17.77	17.77	17.77	17.83
4725	NYSE	MHD	Wed, Mar 9, 2016	17.77	17.78	17.74	17.77
4724	NYSE	MHD	Tue, Mar 8, 2016	17.70	17.80	17.63	17.78
4723	NYSE	MHD	Mon, Mar 7, 2016	17.59	17.66	17.59	17.61
4722	NYSE	MHD	Fri, Mar 4, 2016	17.57	17.63	17.55	17.55
4721	NYSE	MHD	Thu, Mar 3, 2016	17.65	17.65	17.65	17.57
4720	NYSE	MHD	Wed, Mar 2, 2016	17.77	17.77	17.58	17.65
4719	NYSE	MHD	Tue, Mar 1, 2016	17.75	17.80	17.71	17.80
4718	NYSE	MHD	Mon, Feb 29, 2016	17.60	17.70	17.60	17.70
4717	NYSE	MHD	Fri, Feb 26, 2016	17.69	17.69	17.64	17.57
4716	NYSE	MHD	Thu, Feb 25, 2016	17.66	17.74	17.66	17.66
4715	NYSE	MHD	Wed, Feb 24, 2016	17.55	17.65	17.55	17.60
4714	NYSE	MHD	Tue, Feb 23, 2016	17.41	17.61	17.38	17.61
4713	NYSE	MHD	Mon, Feb 22, 2016	17.42	17.46	17.37	17.43
4712	NYSE	MHD	Fri, Feb 19, 2016	17.38	17.45	17.36	17.41
4711	NYSE	MHD	Thu, Feb 18, 2016	17.30	17.40	17.30	17.40
4710	NYSE	MHD	Wed, Feb 17, 2016	17.30	17.37	17.30	17.33
4709	NYSE	MHD	Tue, Feb 16, 2016	17.50	17.51	17.32	17.34
4708	NYSE	MHD	Fri, Feb 12, 2016	17.73	17.74	17.50	17.53
4707	NYSE	MHD	Thu, Feb 11, 2016	17.60	17.75	17.54	17.65
4706	NYSE	MHD	Wed, Feb 10, 2016	17.70	17.72	17.67	17.67
4705	NYSE	MHD	Tue, Feb 9, 2016	17.58	17.69	17.58	17.69
4704	NYSE	MHD	Mon, Feb 8, 2016	17.58	17.64	17.55	17.61
4703	NYSE	MHD	Fri, Feb 5, 2016	17.49	17.57	17.49	17.57
4702	NYSE	MHD	Thu, Feb 4, 2016	17.47	17.52	17.41	17.46
4701	NYSE	MHD	Wed, Feb 3, 2016	17.32	17.47	17.32	17.47
4700	NYSE	MHD	Tue, Feb 2, 2016	17.35	17.42	17.31	17.36
4699	NYSE	MHD	Mon, Feb 1, 2016	17.25	17.35	17.22	17.35
4698	NYSE	MHD	Fri, Jan 29, 2016	17.12	17.24	17.12	17.24
4697	NYSE	MHD	Thu, Jan 28, 2016	17.02	17.13	17.02	17.11
4696	NYSE	MHD	Wed, Jan 27, 2016	17.07	17.15	16.97	17.02
4695	NYSE	MHD	Tue, Jan 26, 2016	17.01	17.15	16.97	17.15
4694	NYSE	MHD	Mon, Jan 25, 2016	17.12	17.13	17.08	17.09
4693	NYSE	MHD	Fri, Jan 22, 2016	16.90	17.11	16.90	17.06
4692	NYSE	MHD	Thu, Jan 21, 2016	16.92	16.96	16.88	16.96
4691	NYSE	MHD	Wed, Jan 20, 2016	17.06	17.06	16.82	16.85
4690	NYSE	MHD	Tue, Jan 19, 2016	17.09	17.14	17.03	17.03
4689	NYSE	MHD	Fri, Jan 15, 2016	17.03	17.15	17.03	17.10
4688	NYSE	MHD	Thu, Jan 14, 2016	17.13	17.13	17.03	17.05
4687	NYSE	MHD	Wed, Jan 13, 2016	17.12	17.12	17.06	17.06
4686	NYSE	MHD	Tue, Jan 12, 2016	17.20	17.27	17.16	17.18
4685	NYSE	MHD	Mon, Jan 11, 2016	17.22	17.36	17.16	17.19
4684	NYSE	MHD	Fri, Jan 8, 2016	17.18	17.28	17.16	17.28
4683	NYSE	MHD	Thu, Jan 7, 2016	17.30	17.32	17.17	17.22
4682	NYSE	MHD	Wed, Jan 6, 2016	17.23	17.34	17.23	17.33
4681	NYSE	MHD	Tue, Jan 5, 2016	17.14	17.28	17.14	17.23
4680	NYSE	MHD	Mon, Jan 4, 2016	17.08	17.15	17.05	17.15
4679	NYSE	MHD	Thu, Dec 31, 2015	17.00	17.13	17.00	17.11
4678	NYSE	MHD	Wed, Dec 30, 2015	16.89	17.00	16.89	17.00
4677	NYSE	MHD	Tue, Dec 29, 2015	16.84	16.96	16.84	16.90
4676	NYSE	MHD	Mon, Dec 28, 2015	16.90	16.94	16.86	16.93
4675	NYSE	MHD	Thu, Dec 24, 2015	16.92	16.92	16.86	16.88
4674	NYSE	MHD	Wed, Dec 23, 2015	16.88	16.90	16.78	16.88
4673	NYSE	MHD	Tue, Dec 22, 2015	16.88	16.88	16.75	16.82
4672	NYSE	MHD	Mon, Dec 21, 2015	16.88	16.92	16.84	16.87
4671	NYSE	MHD	Fri, Dec 18, 2015	16.75	16.87	16.75	16.85
4670	NYSE	MHD	Thu, Dec 17, 2015	16.63	16.81	16.63	16.79
4669	NYSE	MHD	Wed, Dec 16, 2015	16.51	16.68	16.15	16.67
4668	NYSE	MHD	Tue, Dec 15, 2015	16.59	16.61	16.53	16.58
4667	NYSE	MHD	Mon, Dec 14, 2015	16.81	16.83	16.58	16.58
4666	NYSE	MHD	Fri, Dec 11, 2015	16.93	17.02	16.82	16.82
4665	NYSE	MHD	Thu, Dec 10, 2015	16.86	16.94	16.79	16.94
4664	NYSE	MHD	Wed, Dec 9, 2015	16.76	16.95	16.76	16.95
4663	NYSE	MHD	Tue, Dec 8, 2015	16.66	16.79	16.66	16.79
4662	NYSE	MHD	Mon, Dec 7, 2015	16.67	16.74	16.64	16.66
4661	NYSE	MHD	Fri, Dec 4, 2015	16.58	16.76	16.58	16.72
4660	NYSE	MHD	Thu, Dec 3, 2015	16.68	16.69	16.54	16.60
4659	NYSE	MHD	Wed, Dec 2, 2015	16.82	16.86	16.71	16.71
4658	NYSE	MHD	Tue, Dec 1, 2015	16.74	16.85	16.74	16.82
4657	NYSE	MHD	Mon, Nov 30, 2015	16.72	16.77	16.64	16.75
4656	NYSE	MHD	Fri, Nov 27, 2015	16.65	16.75	16.65	16.71
4655	NYSE	MHD	Wed, Nov 25, 2015	16.70	16.80	16.63	16.65
4654	NYSE	MHD	Tue, Nov 24, 2015	16.67	16.80	16.67	16.69
4653	NYSE	MHD	Mon, Nov 23, 2015	16.76	16.76	16.67	16.70
4652	NYSE	MHD	Fri, Nov 20, 2015	16.60	16.76	16.60	16.72
4651	NYSE	MHD	Thu, Nov 19, 2015	16.54	16.64	16.54	16.64
4650	NYSE	MHD	Wed, Nov 18, 2015	16.57	16.59	16.55	16.59
4649	NYSE	MHD	Tue, Nov 17, 2015	16.61	16.65	16.56	16.58
4648	NYSE	MHD	Mon, Nov 16, 2015	16.57	16.68	16.57	16.68
4647	NYSE	MHD	Fri, Nov 13, 2015	16.47	16.62	16.45	16.62
4646	NYSE	MHD	Thu, Nov 12, 2015	16.55	16.57	16.44	16.47
4645	NYSE	MHD	Wed, Nov 11, 2015	16.60	16.71	16.53	16.62
4644	NYSE	MHD	Tue, Nov 10, 2015	16.43	16.72	16.39	16.72
4643	NYSE	MHD	Mon, Nov 9, 2015	16.59	16.60	16.34	16.50
4642	NYSE	MHD	Fri, Nov 6, 2015	16.73	16.78	16.55	16.65
4641	NYSE	MHD	Thu, Nov 5, 2015	16.85	17.01	16.75	16.80
4640	NYSE	MHD	Wed, Nov 4, 2015	16.78	17.05	16.70	16.91
4639	NYSE	MHD	Tue, Nov 3, 2015	16.90	16.98	16.74	16.85
4638	NYSE	MHD	Mon, Nov 2, 2015	16.99	17.10	16.91	16.92
4637	NYSE	MHD	Fri, Oct 30, 2015	16.99	17.00	16.86	16.97
4636	NYSE	MHD	Thu, Oct 29, 2015	17.03	17.13	16.83	17.04
4635	NYSE	MHD	Wed, Oct 28, 2015	16.94	17.10	16.94	17.10
4634	NYSE	MHD	Tue, Oct 27, 2015	16.86	17.05	16.86	17.00
4633	NYSE	MHD	Mon, Oct 26, 2015	16.84	17.01	16.83	16.89
4632	NYSE	MHD	Fri, Oct 23, 2015	16.91	17.02	16.89	16.89
4631	NYSE	MHD	Thu, Oct 22, 2015	16.83	16.99	16.78	16.79
4630	NYSE	MHD	Wed, Oct 21, 2015	16.96	17.10	16.84	16.87
4629	NYSE	MHD	Tue, Oct 20, 2015	16.84	16.99	16.84	16.96
4628	NYSE	MHD	Mon, Oct 19, 2015	16.94	16.94	16.90	16.91
4627	NYSE	MHD	Fri, Oct 16, 2015	16.76	16.95	16.71	16.95
4626	NYSE	MHD	Thu, Oct 15, 2015	16.66	16.74	16.64	16.74
4625	NYSE	MHD	Wed, Oct 14, 2015	16.72	16.72	16.66	16.70
4624	NYSE	MHD	Tue, Oct 13, 2015	16.85	16.89	16.62	16.66
4623	NYSE	MHD	Mon, Oct 12, 2015	17.00	17.01	16.87	16.89
4622	NYSE	MHD	Fri, Oct 9, 2015	16.93	17.10	16.91	17.05
4621	NYSE	MHD	Thu, Oct 8, 2015	17.11	17.11	16.80	16.84
4620	NYSE	MHD	Wed, Oct 7, 2015	17.03	17.05	16.88	16.99
4619	NYSE	MHD	Tue, Oct 6, 2015	17.30	17.30	16.92	17.05
4618	NYSE	MHD	Mon, Oct 5, 2015	16.78	17.10	16.78	16.91
4617	NYSE	MHD	Fri, Oct 2, 2015	16.76	16.81	16.76	16.79
4616	NYSE	MHD	Thu, Oct 1, 2015	16.78	16.87	16.76	16.76
4615	NYSE	MHD	Wed, Sep 30, 2015	16.59	16.74	16.59	16.73
4614	NYSE	MHD	Tue, Sep 29, 2015	16.51	16.66	16.51	16.62
4613	NYSE	MHD	Mon, Sep 28, 2015	16.48	16.57	16.42	16.50
4612	NYSE	MHD	Fri, Sep 25, 2015	16.46	16.54	16.43	16.47
4611	NYSE	MHD	Thu, Sep 24, 2015	16.47	16.48	16.43	16.43
4610	NYSE	MHD	Wed, Sep 23, 2015	16.42	16.51	16.42	16.49
4609	NYSE	MHD	Tue, Sep 22, 2015	16.60	16.61	16.43	16.43
4608	NYSE	MHD	Mon, Sep 21, 2015	16.62	16.65	16.56	16.57
4607	NYSE	MHD	Fri, Sep 18, 2015	16.43	16.73	16.35	16.63
4606	NYSE	MHD	Thu, Sep 17, 2015	16.29	16.45	16.26	16.42
4605	NYSE	MHD	Wed, Sep 16, 2015	16.31	16.31	16.19	16.26
4604	NYSE	MHD	Tue, Sep 15, 2015	16.47	16.48	16.30	16.30
4603	NYSE	MHD	Mon, Sep 14, 2015	16.61	16.62	16.47	16.47
4602	NYSE	MHD	Fri, Sep 11, 2015	16.59	16.63	16.52	16.57
4601	NYSE	MHD	Thu, Sep 10, 2015	16.70	16.76	16.65	16.65
4600	NYSE	MHD	Wed, Sep 9, 2015	16.76	16.76	16.66	16.76
4599	NYSE	MHD	Tue, Sep 8, 2015	16.56	16.74	16.56	16.73
4598	NYSE	MHD	Fri, Sep 4, 2015	16.53	16.66	16.50	16.66
4597	NYSE	MHD	Thu, Sep 3, 2015	16.53	16.57	16.48	16.53
4596	NYSE	MHD	Wed, Sep 2, 2015	16.41	16.50	16.40	16.45
4595	NYSE	MHD	Tue, Sep 1, 2015	16.39	16.46	16.31	16.44
4594	NYSE	MHD	Mon, Aug 31, 2015	16.24	16.34	16.23	16.34
4593	NYSE	MHD	Fri, Aug 28, 2015	16.18	16.30	16.18	16.24
4592	NYSE	MHD	Thu, Aug 27, 2015	16.10	16.25	16.10	16.25
4591	NYSE	MHD	Wed, Aug 26, 2015	16.15	16.15	16.08	16.10
4590	NYSE	MHD	Tue, Aug 25, 2015	16.05	16.16	16.05	16.14
4589	NYSE	MHD	Mon, Aug 24, 2015	16.43	16.43	16.03	16.10
4588	NYSE	MHD	Fri, Aug 21, 2015	16.31	16.31	16.18	16.18
4587	NYSE	MHD	Thu, Aug 20, 2015	16.25	16.31	16.24	16.26
4586	NYSE	MHD	Wed, Aug 19, 2015	16.27	16.30	16.27	16.28
4585	NYSE	MHD	Tue, Aug 18, 2015	16.25	16.26	16.22	16.25
4584	NYSE	MHD	Mon, Aug 17, 2015	16.34	16.34	16.18	16.27
4583	NYSE	MHD	Fri, Aug 14, 2015	16.40	16.40	16.26	16.28
4582	NYSE	MHD	Thu, Aug 13, 2015	16.34	16.40	16.31	16.39
4581	NYSE	MHD	Wed, Aug 12, 2015	16.33	16.38	16.32	16.38
4580	NYSE	MHD	Tue, Aug 11, 2015	16.33	16.40	16.31	16.39
4579	NYSE	MHD	Mon, Aug 10, 2015	16.25	16.33	16.23	16.33
4578	NYSE	MHD	Fri, Aug 7, 2015	16.20	16.26	16.18	16.26
4577	NYSE	MHD	Thu, Aug 6, 2015	16.13	16.22	16.13	16.18
4576	NYSE	MHD	Wed, Aug 5, 2015	16.24	16.26	16.14	16.15
4575	NYSE	MHD	Tue, Aug 4, 2015	16.20	16.26	16.20	16.22
4574	NYSE	MHD	Mon, Aug 3, 2015	16.28	16.28	16.22	16.22
4573	NYSE	MHD	Fri, Jul 31, 2015	16.15	16.22	16.15	16.22
4572	NYSE	MHD	Thu, Jul 30, 2015	16.16	16.16	16.11	16.15
4571	NYSE	MHD	Wed, Jul 29, 2015	16.11	16.15	16.04	16.09
4570	NYSE	MHD	Tue, Jul 28, 2015	16.04	16.10	16.04	16.09
4569	NYSE	MHD	Mon, Jul 27, 2015	16.12	16.14	16.06	16.08
4568	NYSE	MHD	Fri, Jul 24, 2015	16.10	16.16	16.05	16.06
4567	NYSE	MHD	Thu, Jul 23, 2015	16.13	16.18	16.08	16.08
4566	NYSE	MHD	Wed, Jul 22, 2015	16.23	16.27	16.15	16.17
4565	NYSE	MHD	Tue, Jul 21, 2015	16.20	16.32	16.18	16.32
4564	NYSE	MHD	Mon, Jul 20, 2015	16.27	16.29	16.21	16.25
4563	NYSE	MHD	Fri, Jul 17, 2015	16.30	16.33	16.28	16.32
4562	NYSE	MHD	Thu, Jul 16, 2015	16.38	16.38	16.30	16.31
4561	NYSE	MHD	Wed, Jul 15, 2015	16.37	16.42	16.35	16.42
4560	NYSE	MHD	Tue, Jul 14, 2015	16.33	16.34	16.31	16.33
4559	NYSE	MHD	Mon, Jul 13, 2015	16.48	16.48	16.32	16.32
4558	NYSE	MHD	Fri, Jul 10, 2015	16.31	16.56	16.25	16.56
4557	NYSE	MHD	Thu, Jul 9, 2015	16.26	16.39	16.25	16.39
4556	NYSE	MHD	Wed, Jul 8, 2015	16.28	16.38	16.26	16.33
4555	NYSE	MHD	Tue, Jul 7, 2015	16.25	16.38	16.22	16.28
4554	NYSE	MHD	Mon, Jul 6, 2015	16.16	16.28	16.15	16.25
4553	NYSE	MHD	Thu, Jul 2, 2015	15.96	16.17	15.96	16.16
4552	NYSE	MHD	Wed, Jul 1, 2015	15.96	15.98	15.93	15.98
4551	NYSE	MHD	Tue, Jun 30, 2015	15.97	16.02	15.90	15.92
4550	NYSE	MHD	Mon, Jun 29, 2015	16.21	16.21	15.98	16.00
4549	NYSE	MHD	Fri, Jun 26, 2015	16.23	16.25	16.19	16.23
4548	NYSE	MHD	Thu, Jun 25, 2015	16.30	16.30	16.22	16.28
4547	NYSE	MHD	Wed, Jun 24, 2015	16.21	16.26	16.19	16.24
4546	NYSE	MHD	Tue, Jun 23, 2015	16.17	16.25	16.14	16.25
4545	NYSE	MHD	Mon, Jun 22, 2015	16.19	16.20	16.09	16.20
4544	NYSE	MHD	Fri, Jun 19, 2015	16.14	16.18	16.13	16.17
4543	NYSE	MHD	Thu, Jun 18, 2015	16.06	16.14	16.05	16.14
4542	NYSE	MHD	Wed, Jun 17, 2015	16.01	16.07	15.98	16.07
4541	NYSE	MHD	Tue, Jun 16, 2015	15.96	16.02	15.94	16.01
4540	NYSE	MHD	Mon, Jun 15, 2015	16.00	16.08	15.95	15.95
4539	NYSE	MHD	Fri, Jun 12, 2015	15.92	16.08	15.91	15.99
4538	NYSE	MHD	Thu, Jun 11, 2015	15.81	15.92	15.81	15.92
4537	NYSE	MHD	Wed, Jun 10, 2015	15.80	15.90	15.75	15.89
4536	NYSE	MHD	Tue, Jun 9, 2015	15.87	15.89	15.77	15.80
4535	NYSE	MHD	Mon, Jun 8, 2015	16.11	16.11	15.88	15.88
4534	NYSE	MHD	Fri, Jun 5, 2015	16.26	16.26	16.05	16.06
4533	NYSE	MHD	Thu, Jun 4, 2015	16.39	16.41	16.32	16.32
4532	NYSE	MHD	Wed, Jun 3, 2015	16.46	16.49	16.33	16.35
4531	NYSE	MHD	Tue, Jun 2, 2015	16.55	16.57	16.48	16.48
4530	NYSE	MHD	Mon, Jun 1, 2015	16.60	16.69	16.59	16.59
4529	NYSE	MHD	Fri, May 29, 2015	16.66	16.66	16.59	16.63
4528	NYSE	MHD	Thu, May 28, 2015	16.56	16.63	16.53	16.60
4527	NYSE	MHD	Wed, May 27, 2015	16.51	16.58	16.51	16.55
4526	NYSE	MHD	Tue, May 26, 2015	16.55	16.57	16.52	16.53
4525	NYSE	MHD	Fri, May 22, 2015	16.65	16.65	16.51	16.52
4524	NYSE	MHD	Thu, May 21, 2015	16.61	16.65	16.59	16.65
4523	NYSE	MHD	Wed, May 20, 2015	16.58	16.64	16.56	16.57
4522	NYSE	MHD	Tue, May 19, 2015	16.60	16.66	16.55	16.62
4521	NYSE	MHD	Mon, May 18, 2015	16.77	16.77	16.60	16.61
4520	NYSE	MHD	Fri, May 15, 2015	16.69	16.84	16.69	16.84
4519	NYSE	MHD	Thu, May 14, 2015	16.59	16.72	16.55	16.70
4518	NYSE	MHD	Wed, May 13, 2015	16.56	16.59	16.50	16.53
4517	NYSE	MHD	Tue, May 12, 2015	16.64	16.67	16.59	16.64
4516	NYSE	MHD	Mon, May 11, 2015	16.82	16.82	16.61	16.70
4515	NYSE	MHD	Fri, May 8, 2015	16.83	16.87	16.78	16.84
4514	NYSE	MHD	Thu, May 7, 2015	16.90	16.97	16.80	16.80
4513	NYSE	MHD	Wed, May 6, 2015	17.08	17.10	16.91	16.91
4512	NYSE	MHD	Tue, May 5, 2015	17.12	17.19	17.08	17.12
4511	NYSE	MHD	Mon, May 4, 2015	17.18	17.24	17.11	17.12
4510	NYSE	MHD	Fri, May 1, 2015	17.27	17.28	17.13	17.17
4509	NYSE	MHD	Thu, Apr 30, 2015	17.25	17.26	17.24	17.25
4508	NYSE	MHD	Wed, Apr 29, 2015	17.25	17.29	17.25	17.27
4507	NYSE	MHD	Tue, Apr 28, 2015	17.26	17.32	17.25	17.32
4506	NYSE	MHD	Mon, Apr 27, 2015	17.28	17.36	17.25	17.28
4505	NYSE	MHD	Fri, Apr 24, 2015	17.32	17.34	17.28	17.33
4504	NYSE	MHD	Thu, Apr 23, 2015	17.29	17.36	17.29	17.36
4503	NYSE	MHD	Wed, Apr 22, 2015	17.28	17.31	17.25	17.31
4502	NYSE	MHD	Tue, Apr 21, 2015	17.29	17.34	17.28	17.31
4501	NYSE	MHD	Mon, Apr 20, 2015	17.28	17.34	17.28	17.34
4500	NYSE	MHD	Fri, Apr 17, 2015	17.25	17.30	17.25	17.27
4499	NYSE	MHD	Thu, Apr 16, 2015	17.21	17.32	17.21	17.32
4498	NYSE	MHD	Wed, Apr 15, 2015	17.30	17.30	17.22	17.26
4497	NYSE	MHD	Tue, Apr 14, 2015	17.27	17.29	17.23	17.24
4496	NYSE	MHD	Mon, Apr 13, 2015	17.25	17.27	17.18	17.24
4495	NYSE	MHD	Fri, Apr 10, 2015	17.30	17.35	17.25	17.28
4494	NYSE	MHD	Thu, Apr 9, 2015	17.48	17.48	17.25	17.35
4493	NYSE	MHD	Wed, Apr 8, 2015	17.39	17.57	17.38	17.55
4492	NYSE	MHD	Tue, Apr 7, 2015	17.25	17.41	17.25	17.41
4491	NYSE	MHD	Mon, Apr 6, 2015	17.31	17.39	17.28	17.28
4490	NYSE	MHD	Thu, Apr 2, 2015	17.42	17.45	17.30	17.30
4489	NYSE	MHD	Wed, Apr 1, 2015	17.49	17.54	17.43	17.49
4488	NYSE	MHD	Tue, Mar 31, 2015	17.28	17.51	17.28	17.43
4487	NYSE	MHD	Mon, Mar 30, 2015	17.32	17.35	17.28	17.33
4486	NYSE	MHD	Fri, Mar 27, 2015	17.27	17.39	17.15	17.32
4485	NYSE	MHD	Thu, Mar 26, 2015	17.29	17.29	17.25	17.27
4484	NYSE	MHD	Wed, Mar 25, 2015	17.35	17.51	17.30	17.31
4483	NYSE	MHD	Tue, Mar 24, 2015	17.39	17.45	17.31	17.35
4482	NYSE	MHD	Mon, Mar 23, 2015	17.49	17.51	17.42	17.43
4481	NYSE	MHD	Fri, Mar 20, 2015	17.24	17.44	17.23	17.44
4480	NYSE	MHD	Thu, Mar 19, 2015	17.32	17.38	17.20	17.21
4479	NYSE	MHD	Wed, Mar 18, 2015	17.12	17.41	16.96	17.41
4478	NYSE	MHD	Tue, Mar 17, 2015	17.26	17.32	17.11	17.15
4477	NYSE	MHD	Mon, Mar 16, 2015	17.33	17.42	17.26	17.28
4476	NYSE	MHD	Fri, Mar 13, 2015	17.40	17.40	17.30	17.36
4475	NYSE	MHD	Thu, Mar 12, 2015	17.35	17.39	17.30	17.35
4474	NYSE	MHD	Wed, Mar 11, 2015	17.33	17.35	17.26	17.31
4473	NYSE	MHD	Tue, Mar 10, 2015	17.45	17.50	17.44	17.36
4472	NYSE	MHD	Mon, Mar 9, 2015	17.45	17.45	17.37	17.38
4471	NYSE	MHD	Fri, Mar 6, 2015	17.47	17.50	17.42	17.47
4470	NYSE	MHD	Thu, Mar 5, 2015	17.54	17.55	17.53	17.54
4469	NYSE	MHD	Wed, Mar 4, 2015	17.50	17.58	17.50	17.50
4468	NYSE	MHD	Tue, Mar 3, 2015	17.55	17.62	17.47	17.55
4467	NYSE	MHD	Mon, Mar 2, 2015	17.68	17.75	17.60	17.62
4466	NYSE	MHD	Fri, Feb 27, 2015	17.59	17.68	17.59	17.65
4465	NYSE	MHD	Thu, Feb 26, 2015	17.63	17.67	17.52	17.61
4464	NYSE	MHD	Wed, Feb 25, 2015	17.51	17.72	17.48	17.64
4463	NYSE	MHD	Tue, Feb 24, 2015	17.33	17.58	17.33	17.56
4462	NYSE	MHD	Mon, Feb 23, 2015	17.60	17.60	17.37	17.37
4461	NYSE	MHD	Fri, Feb 20, 2015	17.37	17.54	17.37	17.45
4460	NYSE	MHD	Thu, Feb 19, 2015	17.24	17.63	17.24	17.38
4459	NYSE	MHD	Wed, Feb 18, 2015	17.21	17.32	17.19	17.25
4458	NYSE	MHD	Tue, Feb 17, 2015	17.54	17.60	17.16	17.28
4457	NYSE	MHD	Fri, Feb 13, 2015	17.58	17.66	17.50	17.59
4456	NYSE	MHD	Thu, Feb 12, 2015	17.50	17.55	17.41	17.53
4455	NYSE	MHD	Wed, Feb 11, 2015	17.63	17.74	17.51	17.52
4454	NYSE	MHD	Tue, Feb 10, 2015	17.72	17.85	17.64	17.71
4453	NYSE	MHD	Mon, Feb 9, 2015	17.70	17.80	17.68	17.75
4452	NYSE	MHD	Fri, Feb 6, 2015	17.82	17.82	17.68	17.73
4451	NYSE	MHD	Thu, Feb 5, 2015	17.84	17.96	17.83	17.86
4450	NYSE	MHD	Wed, Feb 4, 2015	17.87	17.89	17.79	17.88
4449	NYSE	MHD	Tue, Feb 3, 2015	17.84	17.99	17.83	17.93
4448	NYSE	MHD	Mon, Feb 2, 2015	17.66	17.93	17.66	17.86
4447	NYSE	MHD	Fri, Jan 30, 2015	17.70	17.75	17.67	17.69
4446	NYSE	MHD	Thu, Jan 29, 2015	17.67	17.70	17.64	17.67
4445	NYSE	MHD	Wed, Jan 28, 2015	17.52	17.66	17.52	17.66
4444	NYSE	MHD	Tue, Jan 27, 2015	17.43	17.55	17.43	17.46
4443	NYSE	MHD	Mon, Jan 26, 2015	17.31	17.50	17.31	17.44
4442	NYSE	MHD	Fri, Jan 23, 2015	17.30	17.39	17.30	17.34
4441	NYSE	MHD	Thu, Jan 22, 2015	17.34	17.34	17.26	17.31
4440	NYSE	MHD	Wed, Jan 21, 2015	17.31	17.33	17.30	17.31
4439	NYSE	MHD	Tue, Jan 20, 2015	17.35	17.40	17.29	17.30
4438	NYSE	MHD	Fri, Jan 16, 2015	17.54	17.54	17.31	17.35
4437	NYSE	MHD	Thu, Jan 15, 2015	17.34	17.49	17.34	17.44
4436	NYSE	MHD	Wed, Jan 14, 2015	17.27	17.40	17.27	17.34
4435	NYSE	MHD	Tue, Jan 13, 2015	17.34	17.34	17.26	17.30
4434	NYSE	MHD	Mon, Jan 12, 2015	17.27	17.39	17.26	17.32
4433	NYSE	MHD	Fri, Jan 9, 2015	17.26	17.40	17.23	17.30
4432	NYSE	MHD	Thu, Jan 8, 2015	17.41	17.43	17.27	17.30
4431	NYSE	MHD	Wed, Jan 7, 2015	17.50	17.56	17.38	17.41
4430	NYSE	MHD	Tue, Jan 6, 2015	17.26	17.37	17.23	17.37
4429	NYSE	MHD	Mon, Jan 5, 2015	17.20	17.28	17.18	17.22
4428	NYSE	MHD	Fri, Jan 2, 2015	17.13	17.20	17.08	17.20
4427	NYSE	MHD	Wed, Dec 31, 2014	17.09	17.23	17.00	17.12
4426	NYSE	MHD	Tue, Dec 30, 2014	16.90	17.03	16.83	17.03
4425	NYSE	MHD	Mon, Dec 29, 2014	16.91	16.91	16.83	16.84
4424	NYSE	MHD	Fri, Dec 26, 2014	16.67	16.95	16.67	16.86
4423	NYSE	MHD	Wed, Dec 24, 2014	16.70	16.71	16.62	16.71
4422	NYSE	MHD	Tue, Dec 23, 2014	16.73	16.75	16.63	16.69
4421	NYSE	MHD	Mon, Dec 22, 2014	16.65	16.68	16.56	16.56
4420	NYSE	MHD	Fri, Dec 19, 2014	16.70	16.70	16.63	16.63
4419	NYSE	MHD	Thu, Dec 18, 2014	16.59	16.67	16.56	16.66
4418	NYSE	MHD	Wed, Dec 17, 2014	16.62	16.79	16.62	16.62
4417	NYSE	MHD	Tue, Dec 16, 2014	16.75	16.75	16.60	16.66
4416	NYSE	MHD	Mon, Dec 15, 2014	16.72	16.82	16.64	16.70
4415	NYSE	MHD	Fri, Dec 12, 2014	16.58	16.83	16.58	16.73
4414	NYSE	MHD	Thu, Dec 11, 2014	16.64	16.69	16.55	16.58
4413	NYSE	MHD	Wed, Dec 10, 2014	16.53	16.69	16.47	16.66
4412	NYSE	MHD	Tue, Dec 9, 2014	16.49	16.59	16.48	16.54
4411	NYSE	MHD	Mon, Dec 8, 2014	16.44	16.55	16.44	16.48
4410	NYSE	MHD	Fri, Dec 5, 2014	16.58	16.58	16.43	16.46
4409	NYSE	MHD	Thu, Dec 4, 2014	16.53	16.60	16.53	16.57
4408	NYSE	MHD	Wed, Dec 3, 2014	16.48	16.60	16.48	16.55
4407	NYSE	MHD	Tue, Dec 2, 2014	16.33	16.48	16.33	16.48
4406	NYSE	MHD	Mon, Dec 1, 2014	16.39	16.39	16.34	16.38
4405	NYSE	MHD	Fri, Nov 28, 2014	16.27	16.34	16.24	16.33
4404	NYSE	MHD	Wed, Nov 26, 2014	16.30	16.32	16.24	16.27
4403	NYSE	MHD	Tue, Nov 25, 2014	16.22	16.31	16.22	16.29
4402	NYSE	MHD	Mon, Nov 24, 2014	16.40	16.41	16.24	16.24
4401	NYSE	MHD	Fri, Nov 21, 2014	16.47	16.47	16.40	16.40
4400	NYSE	MHD	Thu, Nov 20, 2014	16.52	16.55	16.43	16.43
4399	NYSE	MHD	Wed, Nov 19, 2014	16.52	16.57	16.51	16.51
4398	NYSE	MHD	Tue, Nov 18, 2014	16.51	16.54	16.51	16.53
4397	NYSE	MHD	Mon, Nov 17, 2014	16.65	16.65	16.51	16.52
4396	NYSE	MHD	Fri, Nov 14, 2014	16.58	16.60	16.55	16.59
4395	NYSE	MHD	Thu, Nov 13, 2014	16.60	16.61	16.58	16.56
4394	NYSE	MHD	Wed, Nov 12, 2014	16.60	16.60	16.56	16.57
4393	NYSE	MHD	Tue, Nov 11, 2014	16.66	16.67	16.63	16.67
4392	NYSE	MHD	Mon, Nov 10, 2014	16.64	16.68	16.61	16.63
4391	NYSE	MHD	Fri, Nov 7, 2014	16.68	16.74	16.63	16.67
4390	NYSE	MHD	Thu, Nov 6, 2014	16.62	16.70	16.60	16.63
4389	NYSE	MHD	Wed, Nov 5, 2014	16.53	16.72	16.47	16.59
4388	NYSE	MHD	Tue, Nov 4, 2014	16.45	16.55	16.43	16.55
4387	NYSE	MHD	Mon, Nov 3, 2014	16.41	16.48	16.36	16.42
4386	NYSE	MHD	Fri, Oct 31, 2014	16.47	16.48	16.35	16.37
4385	NYSE	MHD	Thu, Oct 30, 2014	16.46	16.47	16.37	16.47
4384	NYSE	MHD	Wed, Oct 29, 2014	16.31	16.46	16.28	16.46
4383	NYSE	MHD	Tue, Oct 28, 2014	16.24	16.31	16.21	16.31
4382	NYSE	MHD	Mon, Oct 27, 2014	16.24	16.24	16.18	16.24
4381	NYSE	MHD	Fri, Oct 24, 2014	16.20	16.24	16.16	16.24
4380	NYSE	MHD	Thu, Oct 23, 2014	16.19	16.19	16.14	16.19
4379	NYSE	MHD	Wed, Oct 22, 2014	16.17	16.21	16.14	16.17
4378	NYSE	MHD	Tue, Oct 21, 2014	16.28	16.28	16.14	16.21
4377	NYSE	MHD	Mon, Oct 20, 2014	16.28	16.33	16.25	16.28
4376	NYSE	MHD	Fri, Oct 17, 2014	16.25	16.36	16.25	16.29
4375	NYSE	MHD	Thu, Oct 16, 2014	16.16	16.28	16.13	16.28
4374	NYSE	MHD	Wed, Oct 15, 2014	16.16	16.23	16.10	16.18
4373	NYSE	MHD	Tue, Oct 14, 2014	16.23	16.25	16.10	16.14
4372	NYSE	MHD	Mon, Oct 13, 2014	16.23	16.25	16.18	16.25
4371	NYSE	MHD	Fri, Oct 10, 2014	16.30	16.32	16.21	16.25
4370	NYSE	MHD	Thu, Oct 9, 2014	16.41	16.47	16.41	16.43
4369	NYSE	MHD	Wed, Oct 8, 2014	16.29	16.39	16.27	16.39
4368	NYSE	MHD	Tue, Oct 7, 2014	16.21	16.33	16.21	16.33
4367	NYSE	MHD	Mon, Oct 6, 2014	16.14	16.27	16.14	16.26
4366	NYSE	MHD	Fri, Oct 3, 2014	16.20	16.20	16.08	16.14
4365	NYSE	MHD	Thu, Oct 2, 2014	16.16	16.22	16.11	16.13
4364	NYSE	MHD	Wed, Oct 1, 2014	16.15	16.22	16.13	16.19
4363	NYSE	MHD	Tue, Sep 30, 2014	16.06	16.10	16.03	16.10
4362	NYSE	MHD	Mon, Sep 29, 2014	15.96	16.06	15.93	16.06
4361	NYSE	MHD	Fri, Sep 26, 2014	16.04	16.07	15.95	15.98
4360	NYSE	MHD	Thu, Sep 25, 2014	15.97	16.07	15.97	16.02
4359	NYSE	MHD	Wed, Sep 24, 2014	16.00	16.03	15.97	16.02
4358	NYSE	MHD	Tue, Sep 23, 2014	16.01	16.01	15.94	16.00
4357	NYSE	MHD	Mon, Sep 22, 2014	15.94	15.97	15.91	15.97
4356	NYSE	MHD	Fri, Sep 19, 2014	15.92	15.95	15.90	15.95
4355	NYSE	MHD	Thu, Sep 18, 2014	15.88	15.92	15.88	15.91
4354	NYSE	MHD	Wed, Sep 17, 2014	15.88	15.93	15.87	15.91
4353	NYSE	MHD	Tue, Sep 16, 2014	15.87	15.91	15.87	15.88
4352	NYSE	MHD	Mon, Sep 15, 2014	15.89	15.94	15.89	15.89
4351	NYSE	MHD	Fri, Sep 12, 2014	16.00	16.00	15.91	15.91
4350	NYSE	MHD	Thu, Sep 11, 2014	16.02	16.08	15.99	16.00
4349	NYSE	MHD	Wed, Sep 10, 2014	16.12	16.12	16.06	16.12
4348	NYSE	MHD	Tue, Sep 9, 2014	16.05	16.12	16.05	16.12
4347	NYSE	MHD	Mon, Sep 8, 2014	16.17	16.17	16.06	16.06
4346	NYSE	MHD	Fri, Sep 5, 2014	16.18	16.19	16.11	16.12
4345	NYSE	MHD	Thu, Sep 4, 2014	16.16	16.18	16.12	16.18
4344	NYSE	MHD	Wed, Sep 3, 2014	16.16	16.20	16.10	16.17
4343	NYSE	MHD	Tue, Sep 2, 2014	16.21	16.22	16.13	16.21
4342	NYSE	MHD	Fri, Aug 29, 2014	16.21	16.22	16.15	16.22
4341	NYSE	MHD	Thu, Aug 28, 2014	16.17	16.24	16.13	16.19
4340	NYSE	MHD	Wed, Aug 27, 2014	16.21	16.21	16.13	16.16
4339	NYSE	MHD	Tue, Aug 26, 2014	16.15	16.15	16.11	16.14
4338	NYSE	MHD	Mon, Aug 25, 2014	16.15	16.18	16.11	16.12
4337	NYSE	MHD	Fri, Aug 22, 2014	16.15	16.17	16.13	16.16
4336	NYSE	MHD	Thu, Aug 21, 2014	16.12	16.20	16.10	16.19
4335	NYSE	MHD	Wed, Aug 20, 2014	16.13	16.13	16.07	16.12
4334	NYSE	MHD	Tue, Aug 19, 2014	16.04	16.13	16.04	16.09
4333	NYSE	MHD	Mon, Aug 18, 2014	16.03	16.05	16.02	16.05
4332	NYSE	MHD	Fri, Aug 15, 2014	15.94	16.04	15.94	16.03
4331	NYSE	MHD	Thu, Aug 14, 2014	15.92	15.96	15.90	15.94
4330	NYSE	MHD	Wed, Aug 13, 2014	15.86	15.92	15.86	15.92
4329	NYSE	MHD	Tue, Aug 12, 2014	15.93	15.97	15.93	15.93
4328	NYSE	MHD	Mon, Aug 11, 2014	15.95	15.98	15.91	15.94
4327	NYSE	MHD	Fri, Aug 8, 2014	15.89	15.95	15.88	15.91
4326	NYSE	MHD	Thu, Aug 7, 2014	15.75	15.85	15.73	15.85
4325	NYSE	MHD	Wed, Aug 6, 2014	15.71	15.79	15.70	15.73
4324	NYSE	MHD	Tue, Aug 5, 2014	15.78	15.78	15.67	15.68
4323	NYSE	MHD	Mon, Aug 4, 2014	15.84	15.87	15.76	15.78
4322	NYSE	MHD	Fri, Aug 1, 2014	15.79	15.88	15.79	15.88
4321	NYSE	MHD	Thu, Jul 31, 2014	15.88	15.89	15.76	15.82
4320	NYSE	MHD	Wed, Jul 30, 2014	16.12	16.12	15.92	15.92
4319	NYSE	MHD	Tue, Jul 29, 2014	16.11	16.14	16.06	16.12
4318	NYSE	MHD	Mon, Jul 28, 2014	16.10	16.13	16.06	16.06
4317	NYSE	MHD	Fri, Jul 25, 2014	16.10	16.14	16.10	16.11
4316	NYSE	MHD	Thu, Jul 24, 2014	16.08	16.08	16.02	16.06
4315	NYSE	MHD	Wed, Jul 23, 2014	16.02	16.10	16.01	16.07
4314	NYSE	MHD	Tue, Jul 22, 2014	16.06	16.06	16.00	16.05
4313	NYSE	MHD	Mon, Jul 21, 2014	15.84	16.10	15.84	16.00
4312	NYSE	MHD	Fri, Jul 18, 2014	15.76	15.83	15.76	15.80
4311	NYSE	MHD	Thu, Jul 17, 2014	15.80	15.84	15.80	15.82
4310	NYSE	MHD	Wed, Jul 16, 2014	15.71	15.80	15.67	15.76
4309	NYSE	MHD	Tue, Jul 15, 2014	15.68	15.75	15.68	15.71
4308	NYSE	MHD	Mon, Jul 14, 2014	15.80	15.85	15.72	15.73
4307	NYSE	MHD	Fri, Jul 11, 2014	15.76	15.86	15.76	15.86
4306	NYSE	MHD	Thu, Jul 10, 2014	15.90	15.94	15.85	15.85
4305	NYSE	MHD	Wed, Jul 9, 2014	15.89	15.95	15.84	15.90
4304	NYSE	MHD	Tue, Jul 8, 2014	15.91	15.96	15.87	15.91
4303	NYSE	MHD	Mon, Jul 7, 2014	15.83	15.90	15.78	15.84
4302	NYSE	MHD	Thu, Jul 3, 2014	15.92	15.92	15.75	15.77
4301	NYSE	MHD	Wed, Jul 2, 2014	16.12	16.12	15.93	15.99
4300	NYSE	MHD	Tue, Jul 1, 2014	16.25	16.25	16.15	16.17
4299	NYSE	MHD	Mon, Jun 30, 2014	16.27	16.27	16.18	16.23
4298	NYSE	MHD	Fri, Jun 27, 2014	16.26	16.29	16.20	16.21
4297	NYSE	MHD	Thu, Jun 26, 2014	16.27	16.28	16.19	16.25
4296	NYSE	MHD	Wed, Jun 25, 2014	16.15	16.26	16.15	16.26
4295	NYSE	MHD	Tue, Jun 24, 2014	16.15	16.17	16.14	16.14
4294	NYSE	MHD	Mon, Jun 23, 2014	16.10	16.17	16.10	16.14
4293	NYSE	MHD	Fri, Jun 20, 2014	16.13	16.14	16.08	16.14
4292	NYSE	MHD	Thu, Jun 19, 2014	16.10	16.15	16.04	16.08
4291	NYSE	MHD	Wed, Jun 18, 2014	16.02	16.10	16.00	16.10
4290	NYSE	MHD	Tue, Jun 17, 2014	16.10	16.12	16.03	16.03
4289	NYSE	MHD	Mon, Jun 16, 2014	16.22	16.24	16.14	16.15
4288	NYSE	MHD	Fri, Jun 13, 2014	16.21	16.21	16.15	16.18
4287	NYSE	MHD	Thu, Jun 12, 2014	16.10	16.19	16.10	16.19
4286	NYSE	MHD	Wed, Jun 11, 2014	16.22	16.25	16.17	16.25
4285	NYSE	MHD	Tue, Jun 10, 2014	16.28	16.28	16.15	16.18
4284	NYSE	MHD	Mon, Jun 9, 2014	16.27	16.28	16.15	16.23
4283	NYSE	MHD	Fri, Jun 6, 2014	16.21	16.24	16.16	16.22
4282	NYSE	MHD	Thu, Jun 5, 2014	16.08	16.15	15.99	16.13
4281	NYSE	MHD	Wed, Jun 4, 2014	16.34	16.38	16.11	16.11
4280	NYSE	MHD	Tue, Jun 3, 2014	16.39	16.49	16.33	16.40
4279	NYSE	MHD	Mon, Jun 2, 2014	16.54	16.54	16.42	16.45
4278	NYSE	MHD	Fri, May 30, 2014	16.54	16.57	16.42	16.47
4277	NYSE	MHD	Thu, May 29, 2014	16.50	16.53	16.45	16.52
4276	NYSE	MHD	Wed, May 28, 2014	16.34	16.56	16.32	16.56
4275	NYSE	MHD	Tue, May 27, 2014	16.35	16.40	16.30	16.33
4274	NYSE	MHD	Fri, May 23, 2014	16.37	16.40	16.34	16.36
4273	NYSE	MHD	Thu, May 22, 2014	16.35	16.42	16.35	16.40
4272	NYSE	MHD	Wed, May 21, 2014	16.42	16.42	16.35	16.39
4271	NYSE	MHD	Tue, May 20, 2014	16.39	16.41	16.30	16.40
4270	NYSE	MHD	Mon, May 19, 2014	16.44	16.48	16.29	16.36
4269	NYSE	MHD	Fri, May 16, 2014	16.51	16.51	16.36	16.44
4268	NYSE	MHD	Thu, May 15, 2014	16.33	16.42	16.29	16.35
4267	NYSE	MHD	Wed, May 14, 2014	16.29	16.29	16.23	16.27
4266	NYSE	MHD	Tue, May 13, 2014	16.14	16.27	16.14	16.27
4265	NYSE	MHD	Mon, May 12, 2014	16.30	16.30	16.20	16.29
4264	NYSE	MHD	Fri, May 9, 2014	16.25	16.27	16.20	16.27
4263	NYSE	MHD	Thu, May 8, 2014	16.12	16.25	16.12	16.23
4262	NYSE	MHD	Wed, May 7, 2014	16.08	16.15	16.05	16.14
4261	NYSE	MHD	Tue, May 6, 2014	16.01	16.09	16.01	16.07
4260	NYSE	MHD	Mon, May 5, 2014	16.07	16.12	16.03	16.05
4259	NYSE	MHD	Fri, May 2, 2014	16.10	16.16	16.05	16.08
4258	NYSE	MHD	Thu, May 1, 2014	15.98	16.18	15.98	16.16
4257	NYSE	MHD	Wed, Apr 30, 2014	15.95	16.04	15.91	16.01
4256	NYSE	MHD	Tue, Apr 29, 2014	15.91	15.96	15.91	15.95
4255	NYSE	MHD	Mon, Apr 28, 2014	16.12	16.12	15.96	15.96
4254	NYSE	MHD	Fri, Apr 25, 2014	16.00	16.10	16.00	16.05
4253	NYSE	MHD	Thu, Apr 24, 2014	16.06	16.11	16.01	16.07
4252	NYSE	MHD	Wed, Apr 23, 2014	15.92	16.06	15.92	16.04
4251	NYSE	MHD	Tue, Apr 22, 2014	15.83	15.91	15.83	15.91
4250	NYSE	MHD	Mon, Apr 21, 2014	15.79	15.89	15.79	15.84
4249	NYSE	MHD	Thu, Apr 17, 2014	15.92	15.92	15.78	15.83
4248	NYSE	MHD	Wed, Apr 16, 2014	15.85	15.90	15.82	15.83
4247	NYSE	MHD	Tue, Apr 15, 2014	15.81	15.88	15.78	15.85
4246	NYSE	MHD	Mon, Apr 14, 2014	15.75	15.82	15.74	15.80
4245	NYSE	MHD	Fri, Apr 11, 2014	15.71	15.84	15.71	15.79
4244	NYSE	MHD	Thu, Apr 10, 2014	15.73	15.86	15.73	15.82
4243	NYSE	MHD	Wed, Apr 9, 2014	15.71	15.80	15.71	15.73
4242	NYSE	MHD	Tue, Apr 8, 2014	15.70	15.79	15.67	15.76
4241	NYSE	MHD	Mon, Apr 7, 2014	15.67	15.75	15.62	15.70
4240	NYSE	MHD	Fri, Apr 4, 2014	15.59	15.67	15.55	15.67
4239	NYSE	MHD	Thu, Apr 3, 2014	15.57	15.67	15.53	15.57
4238	NYSE	MHD	Wed, Apr 2, 2014	15.63	15.64	15.54	15.60
4237	NYSE	MHD	Tue, Apr 1, 2014	15.65	15.65	15.49	15.59
4236	NYSE	MHD	Mon, Mar 31, 2014	15.63	15.69	15.59	15.60
4235	NYSE	MHD	Fri, Mar 28, 2014	15.58	15.75	15.58	15.70
4234	NYSE	MHD	Thu, Mar 27, 2014	15.53	15.64	15.48	15.60
4233	NYSE	MHD	Wed, Mar 26, 2014	15.42	15.53	15.42	15.52
4232	NYSE	MHD	Tue, Mar 25, 2014	15.39	15.47	15.39	15.46
4231	NYSE	MHD	Mon, Mar 24, 2014	15.37	15.48	15.33	15.44
4230	NYSE	MHD	Fri, Mar 21, 2014	15.30	15.45	15.30	15.38
4229	NYSE	MHD	Thu, Mar 20, 2014	15.38	15.45	15.29	15.30
4228	NYSE	MHD	Wed, Mar 19, 2014	15.51	15.57	15.40	15.42
4227	NYSE	MHD	Tue, Mar 18, 2014	15.56	15.59	15.47	15.50
4226	NYSE	MHD	Mon, Mar 17, 2014	15.53	15.60	15.53	15.60
4225	NYSE	MHD	Fri, Mar 14, 2014	15.62	15.63	15.53	15.53
4224	NYSE	MHD	Thu, Mar 13, 2014	15.63	15.63	15.53	15.56
4223	NYSE	MHD	Wed, Mar 12, 2014	15.41	15.54	15.38	15.54
4222	NYSE	MHD	Tue, Mar 11, 2014	15.48	15.51	15.42	15.50
4221	NYSE	MHD	Mon, Mar 10, 2014	15.38	15.53	15.38	15.48
4220	NYSE	MHD	Fri, Mar 7, 2014	15.48	15.50	15.35	15.38
4219	NYSE	MHD	Thu, Mar 6, 2014	15.65	15.69	15.55	15.55
4218	NYSE	MHD	Wed, Mar 5, 2014	15.64	15.71	15.64	15.65
4217	NYSE	MHD	Tue, Mar 4, 2014	15.73	15.73	15.66	15.66
4216	NYSE	MHD	Mon, Mar 3, 2014	15.73	15.73	15.63	15.67
4215	NYSE	MHD	Fri, Feb 28, 2014	15.61	15.71	15.53	15.71
4214	NYSE	MHD	Thu, Feb 27, 2014	15.56	15.66	15.52	15.66
4213	NYSE	MHD	Wed, Feb 26, 2014	15.57	15.62	15.55	15.57
4212	NYSE	MHD	Tue, Feb 25, 2014	15.56	15.62	15.52	15.61
4211	NYSE	MHD	Mon, Feb 24, 2014	15.59	15.59	15.56	15.56
4210	NYSE	MHD	Fri, Feb 21, 2014	15.54	15.60	15.54	15.60
4209	NYSE	MHD	Thu, Feb 20, 2014	15.56	15.64	15.52	15.53
4208	NYSE	MHD	Wed, Feb 19, 2014	15.56	15.62	15.53	15.58
4207	NYSE	MHD	Tue, Feb 18, 2014	15.54	15.60	15.54	15.56
4206	NYSE	MHD	Fri, Feb 14, 2014	15.66	15.66	15.53	15.57
4205	NYSE	MHD	Thu, Feb 13, 2014	15.62	15.65	15.57	15.61
4204	NYSE	MHD	Wed, Feb 12, 2014	15.54	15.69	15.54	15.60
4203	NYSE	MHD	Tue, Feb 11, 2014	15.58	15.66	15.58	15.66
4202	NYSE	MHD	Mon, Feb 10, 2014	15.54	15.64	15.48	15.64
4201	NYSE	MHD	Fri, Feb 7, 2014	15.43	15.54	15.41	15.53
4200	NYSE	MHD	Thu, Feb 6, 2014	15.41	15.49	15.41	15.48
4199	NYSE	MHD	Wed, Feb 5, 2014	15.39	15.48	15.33	15.48
4198	NYSE	MHD	Tue, Feb 4, 2014	15.49	15.50	15.41	15.41
4197	NYSE	MHD	Mon, Feb 3, 2014	15.43	15.50	15.40	15.46
4196	NYSE	MHD	Fri, Jan 31, 2014	15.38	15.45	15.34	15.39
4195	NYSE	MHD	Thu, Jan 30, 2014	15.33	15.38	15.33	15.38
4194	NYSE	MHD	Wed, Jan 29, 2014	15.31	15.33	15.27	15.33
4193	NYSE	MHD	Tue, Jan 28, 2014	15.33	15.42	15.19	15.26
4192	NYSE	MHD	Mon, Jan 27, 2014	15.42	15.49	15.31	15.33
4191	NYSE	MHD	Fri, Jan 24, 2014	15.30	15.51	15.30	15.45
4190	NYSE	MHD	Thu, Jan 23, 2014	15.17	15.36	15.17	15.31
4189	NYSE	MHD	Wed, Jan 22, 2014	15.11	15.19	15.11	15.15
4188	NYSE	MHD	Tue, Jan 21, 2014	15.12	15.20	15.12	15.13
4187	NYSE	MHD	Fri, Jan 17, 2014	15.03	15.15	14.99	15.12
4186	NYSE	MHD	Thu, Jan 16, 2014	14.87	14.98	14.87	14.98
4185	NYSE	MHD	Wed, Jan 15, 2014	14.90	14.92	14.87	14.90
4184	NYSE	MHD	Tue, Jan 14, 2014	14.79	14.90	14.76	14.85
4183	NYSE	MHD	Mon, Jan 13, 2014	15.03	15.09	14.85	14.85
4182	NYSE	MHD	Fri, Jan 10, 2014	15.02	15.16	15.02	15.07
4181	NYSE	MHD	Thu, Jan 9, 2014	14.95	15.05	14.95	15.00
4180	NYSE	MHD	Wed, Jan 8, 2014	14.87	14.97	14.84	14.97
4179	NYSE	MHD	Tue, Jan 7, 2014	14.93	14.97	14.87	14.93
4178	NYSE	MHD	Mon, Jan 6, 2014	14.68	14.87	14.64	14.87
4177	NYSE	MHD	Fri, Jan 3, 2014	14.53	14.73	14.50	14.68
4176	NYSE	MHD	Thu, Jan 2, 2014	14.43	14.54	14.41	14.52
4175	NYSE	MHD	Tue, Dec 31, 2013	14.55	14.58	14.40	14.50
4174	NYSE	MHD	Mon, Dec 30, 2013	14.52	14.60	14.48	14.52
4173	NYSE	MHD	Fri, Dec 27, 2013	14.70	14.74	14.53	14.55
4172	NYSE	MHD	Thu, Dec 26, 2013	14.95	14.95	14.75	14.76
4171	NYSE	MHD	Tue, Dec 24, 2013	14.91	14.97	14.86	14.87
4170	NYSE	MHD	Mon, Dec 23, 2013	14.83	15.02	14.83	14.96
4169	NYSE	MHD	Fri, Dec 20, 2013	14.69	14.82	14.68	14.82
4168	NYSE	MHD	Thu, Dec 19, 2013	14.46	14.73	14.46	14.70
4167	NYSE	MHD	Wed, Dec 18, 2013	14.48	14.59	14.39	14.58
4166	NYSE	MHD	Tue, Dec 17, 2013	14.22	14.47	14.22	14.44
4165	NYSE	MHD	Mon, Dec 16, 2013	14.26	14.35	14.16	14.32
4164	NYSE	MHD	Fri, Dec 13, 2013	14.37	14.37	14.30	14.30
4163	NYSE	MHD	Thu, Dec 12, 2013	14.53	14.53	14.34	14.41
4162	NYSE	MHD	Wed, Dec 11, 2013	14.62	14.62	14.48	14.59
4161	NYSE	MHD	Tue, Dec 10, 2013	14.51	14.70	14.49	14.69
4160	NYSE	MHD	Mon, Dec 9, 2013	14.49	14.63	14.49	14.57
4159	NYSE	MHD	Fri, Dec 6, 2013	14.57	14.57	14.44	14.56
4158	NYSE	MHD	Thu, Dec 5, 2013	14.62	14.62	14.48	14.48
4157	NYSE	MHD	Wed, Dec 4, 2013	14.54	14.64	14.53	14.61
4156	NYSE	MHD	Tue, Dec 3, 2013	14.55	14.65	14.45	14.58
4155	NYSE	MHD	Mon, Dec 2, 2013	14.64	14.64	14.54	14.55
4154	NYSE	MHD	Fri, Nov 29, 2013	14.64	14.64	14.55	14.57
4153	NYSE	MHD	Wed, Nov 27, 2013	14.48	14.57	14.48	14.56
4152	NYSE	MHD	Tue, Nov 26, 2013	14.54	14.58	14.47	14.53
4151	NYSE	MHD	Mon, Nov 25, 2013	14.46	14.54	14.44	14.49
4150	NYSE	MHD	Fri, Nov 22, 2013	14.54	14.54	14.49	14.49
4149	NYSE	MHD	Thu, Nov 21, 2013	14.64	14.66	14.49	14.53
4148	NYSE	MHD	Wed, Nov 20, 2013	14.65	14.69	14.61	14.62
4147	NYSE	MHD	Tue, Nov 19, 2013	14.61	14.73	14.59	14.67
4146	NYSE	MHD	Mon, Nov 18, 2013	14.58	14.66	14.58	14.65
4145	NYSE	MHD	Fri, Nov 15, 2013	14.62	14.62	14.52	14.58
4144	NYSE	MHD	Thu, Nov 14, 2013	14.58	14.60	14.50	14.53
4143	NYSE	MHD	Wed, Nov 13, 2013	14.60	14.66	14.48	14.55
4142	NYSE	MHD	Tue, Nov 12, 2013	14.72	14.76	14.70	14.74
4141	NYSE	MHD	Mon, Nov 11, 2013	14.75	14.80	14.70	14.80
4140	NYSE	MHD	Fri, Nov 8, 2013	14.96	14.96	14.70	14.80
4139	NYSE	MHD	Thu, Nov 7, 2013	14.98	14.98	14.90	14.98
4138	NYSE	MHD	Wed, Nov 6, 2013	15.01	15.06	14.92	14.98
4137	NYSE	MHD	Tue, Nov 5, 2013	14.98	15.10	14.92	15.04
4136	NYSE	MHD	Mon, Nov 4, 2013	15.07	15.11	14.90	15.08
4135	NYSE	MHD	Fri, Nov 1, 2013	15.25	15.32	15.02	15.05
4134	NYSE	MHD	Thu, Oct 31, 2013	15.47	15.47	15.25	15.27
4133	NYSE	MHD	Wed, Oct 30, 2013	15.53	15.54	15.49	15.50
4132	NYSE	MHD	Tue, Oct 29, 2013	15.40	15.58	15.40	15.57
4131	NYSE	MHD	Mon, Oct 28, 2013	15.45	15.50	15.30	15.44
4130	NYSE	MHD	Fri, Oct 25, 2013	15.32	15.50	15.21	15.50
4129	NYSE	MHD	Thu, Oct 24, 2013	15.36	15.40	15.32	15.32
4128	NYSE	MHD	Wed, Oct 23, 2013	15.25	15.40	15.21	15.40
4127	NYSE	MHD	Tue, Oct 22, 2013	15.14	15.20	15.10	15.17
4126	NYSE	MHD	Mon, Oct 21, 2013	15.10	15.10	14.98	15.09
4125	NYSE	MHD	Fri, Oct 18, 2013	15.00	15.15	15.00	15.08
4124	NYSE	MHD	Thu, Oct 17, 2013	14.73	15.00	14.73	15.00
4123	NYSE	MHD	Wed, Oct 16, 2013	14.81	14.81	14.58	14.76
4122	NYSE	MHD	Tue, Oct 15, 2013	14.75	14.85	14.71	14.73
4121	NYSE	MHD	Mon, Oct 14, 2013	14.82	14.88	14.75	14.80
4120	NYSE	MHD	Fri, Oct 11, 2013	14.79	14.89	14.79	14.88
4119	NYSE	MHD	Thu, Oct 10, 2013	14.90	14.96	14.79	14.84
4118	NYSE	MHD	Wed, Oct 9, 2013	14.96	14.96	14.78	14.90
4117	NYSE	MHD	Tue, Oct 8, 2013	14.93	14.99	14.79	14.96
4116	NYSE	MHD	Mon, Oct 7, 2013	15.08	15.17	14.95	14.95
4115	NYSE	MHD	Fri, Oct 4, 2013	15.09	15.10	15.00	15.08
4114	NYSE	MHD	Thu, Oct 3, 2013	15.14	15.24	15.00	15.06
4113	NYSE	MHD	Wed, Oct 2, 2013	15.29	15.29	15.12	15.15
4112	NYSE	MHD	Tue, Oct 1, 2013	15.34	15.34	15.23	15.28
4111	NYSE	MHD	Mon, Sep 30, 2013	15.23	15.36	15.22	15.26
4110	NYSE	MHD	Fri, Sep 27, 2013	15.26	15.32	15.20	15.30
4109	NYSE	MHD	Thu, Sep 26, 2013	15.36	15.40	15.20	15.22
4108	NYSE	MHD	Wed, Sep 25, 2013	15.20	15.43	15.16	15.40
4107	NYSE	MHD	Tue, Sep 24, 2013	15.11	15.20	15.05	15.19
4106	NYSE	MHD	Mon, Sep 23, 2013	15.03	15.14	15.02	15.11
4105	NYSE	MHD	Fri, Sep 20, 2013	15.07	15.10	14.99	15.04
4104	NYSE	MHD	Thu, Sep 19, 2013	15.09	15.26	15.07	15.14
4103	NYSE	MHD	Wed, Sep 18, 2013	14.71	15.19	14.68	15.18
4102	NYSE	MHD	Tue, Sep 17, 2013	14.50	14.79	14.47	14.76
4101	NYSE	MHD	Mon, Sep 16, 2013	14.43	14.60	14.43	14.54
4100	NYSE	MHD	Fri, Sep 13, 2013	14.26	14.45	14.26	14.41
4099	NYSE	MHD	Thu, Sep 12, 2013	14.54	14.54	14.28	14.32
4098	NYSE	MHD	Wed, Sep 11, 2013	14.50	14.50	14.37	14.39
4097	NYSE	MHD	Tue, Sep 10, 2013	14.43	14.54	14.36	14.50
4096	NYSE	MHD	Mon, Sep 9, 2013	14.45	14.54	14.38	14.46
4095	NYSE	MHD	Fri, Sep 6, 2013	14.52	14.54	14.45	14.48
4094	NYSE	MHD	Thu, Sep 5, 2013	14.73	14.73	14.50	14.50
4093	NYSE	MHD	Wed, Sep 4, 2013	14.76	14.80	14.62	14.80
4092	NYSE	MHD	Tue, Sep 3, 2013	14.75	14.79	14.64	14.72
4091	NYSE	MHD	Fri, Aug 30, 2013	14.72	14.73	14.56	14.69
4090	NYSE	MHD	Thu, Aug 29, 2013	14.89	14.89	14.64	14.80
4089	NYSE	MHD	Wed, Aug 28, 2013	14.75	14.98	14.75	14.85
4088	NYSE	MHD	Tue, Aug 27, 2013	14.79	14.85	14.60	14.72
4087	NYSE	MHD	Mon, Aug 26, 2013	15.00	15.00	14.79	14.79
4086	NYSE	MHD	Fri, Aug 23, 2013	15.01	15.01	14.90	14.95
4085	NYSE	MHD	Thu, Aug 22, 2013	14.92	15.18	14.92	15.06
4084	NYSE	MHD	Wed, Aug 21, 2013	14.84	14.99	14.76	14.93
4083	NYSE	MHD	Tue, Aug 20, 2013	14.43	14.85	14.43	14.85
4082	NYSE	MHD	Mon, Aug 19, 2013	14.53	14.63	14.47	14.51
4081	NYSE	MHD	Fri, Aug 16, 2013	14.60	14.61	14.36	14.53
4080	NYSE	MHD	Thu, Aug 15, 2013	14.90	14.90	14.59	14.69
4079	NYSE	MHD	Wed, Aug 14, 2013	15.12	15.20	14.91	15.02
4078	NYSE	MHD	Tue, Aug 13, 2013	15.16	15.19	15.08	15.13
4077	NYSE	MHD	Mon, Aug 12, 2013	15.13	15.36	15.10	15.29
4076	NYSE	MHD	Fri, Aug 9, 2013	15.26	15.32	15.10	15.20
4075	NYSE	MHD	Thu, Aug 8, 2013	15.33	15.43	15.27	15.35
4074	NYSE	MHD	Wed, Aug 7, 2013	15.46	15.46	15.32	15.40
4073	NYSE	MHD	Tue, Aug 6, 2013	15.29	15.48	15.23	15.45
4072	NYSE	MHD	Mon, Aug 5, 2013	15.47	15.48	15.43	15.43
4071	NYSE	MHD	Fri, Aug 2, 2013	15.37	15.55	15.37	15.48
4070	NYSE	MHD	Thu, Aug 1, 2013	15.51	15.61	15.36	15.39
4069	NYSE	MHD	Wed, Jul 31, 2013	15.44	15.75	15.40	15.59
4068	NYSE	MHD	Tue, Jul 30, 2013	15.64	15.64	15.46	15.52
4067	NYSE	MHD	Mon, Jul 29, 2013	15.73	15.73	15.42	15.56
4066	NYSE	MHD	Fri, Jul 26, 2013	15.63	15.75	15.44	15.53
4065	NYSE	MHD	Thu, Jul 25, 2013	15.94	15.94	15.63	15.74
4064	NYSE	MHD	Wed, Jul 24, 2013	16.11	16.25	15.93	16.05
4063	NYSE	MHD	Tue, Jul 23, 2013	16.26	16.44	16.13	16.30
4062	NYSE	MHD	Mon, Jul 22, 2013	16.31	16.31	16.11	16.21
4061	NYSE	MHD	Fri, Jul 19, 2013	16.53	16.53	16.26	16.32
4060	NYSE	MHD	Thu, Jul 18, 2013	16.56	16.61	16.44	16.46
4059	NYSE	MHD	Wed, Jul 17, 2013	16.30	16.60	16.28	16.54
4058	NYSE	MHD	Tue, Jul 16, 2013	16.53	16.53	16.16	16.33
4057	NYSE	MHD	Mon, Jul 15, 2013	16.50	16.53	16.36	16.36
4056	NYSE	MHD	Fri, Jul 12, 2013	16.64	16.70	16.53	16.53
4055	NYSE	MHD	Thu, Jul 11, 2013	16.77	16.87	16.62	16.63
4054	NYSE	MHD	Wed, Jul 10, 2013	16.28	16.79	16.21	16.63
4053	NYSE	MHD	Tue, Jul 9, 2013	16.08	16.45	16.08	16.38
4052	NYSE	MHD	Mon, Jul 8, 2013	16.38	16.63	16.07	16.19
4051	NYSE	MHD	Fri, Jul 5, 2013	16.55	16.55	16.00	16.33
4050	NYSE	MHD	Wed, Jul 3, 2013	16.78	16.78	16.45	16.45
4049	NYSE	MHD	Tue, Jul 2, 2013	16.83	16.95	16.51	16.63
4048	NYSE	MHD	Mon, Jul 1, 2013	16.75	17.08	16.75	16.94
4047	NYSE	MHD	Fri, Jun 28, 2013	16.76	16.82	16.62	16.74
4046	NYSE	MHD	Thu, Jun 27, 2013	16.85	16.93	16.63	16.75
4045	NYSE	MHD	Wed, Jun 26, 2013	16.37	16.89	16.24	16.88
4044	NYSE	MHD	Tue, Jun 25, 2013	15.94	16.01	15.57	16.00
4043	NYSE	MHD	Mon, Jun 24, 2013	16.21	16.25	15.88	15.88
4042	NYSE	MHD	Fri, Jun 21, 2013	16.41	16.47	16.20	16.47
4041	NYSE	MHD	Thu, Jun 20, 2013	16.38	16.51	16.20	16.41
4040	NYSE	MHD	Wed, Jun 19, 2013	16.60	16.68	16.52	16.57
4039	NYSE	MHD	Tue, Jun 18, 2013	16.85	16.85	16.47	16.67
4038	NYSE	MHD	Mon, Jun 17, 2013	16.88	17.30	16.72	16.85
4037	NYSE	MHD	Fri, Jun 14, 2013	16.40	17.19	16.21	16.86
4036	NYSE	MHD	Thu, Jun 13, 2013	15.90	16.32	15.75	16.30
4035	NYSE	MHD	Wed, Jun 12, 2013	16.28	16.28	15.87	15.87
4034	NYSE	MHD	Tue, Jun 11, 2013	16.57	16.57	16.30	16.46
4033	NYSE	MHD	Mon, Jun 10, 2013	16.96	16.96	16.67	16.68
4032	NYSE	MHD	Fri, Jun 7, 2013	16.91	16.99	16.87	16.93
4031	NYSE	MHD	Thu, Jun 6, 2013	16.75	16.98	16.73	16.96
4030	NYSE	MHD	Wed, Jun 5, 2013	16.53	16.73	16.41	16.73
4029	NYSE	MHD	Tue, Jun 4, 2013	16.10	16.58	16.04	16.52
4028	NYSE	MHD	Mon, Jun 3, 2013	16.55	16.59	16.31	16.39
4027	NYSE	MHD	Fri, May 31, 2013	16.90	16.90	16.37	16.55
4026	NYSE	MHD	Thu, May 30, 2013	17.00	17.02	16.86	16.95
4025	NYSE	MHD	Wed, May 29, 2013	17.35	17.43	17.01	17.01
4024	NYSE	MHD	Tue, May 28, 2013	17.58	17.58	17.40	17.42
4023	NYSE	MHD	Fri, May 24, 2013	17.60	17.60	17.56	17.58
4022	NYSE	MHD	Thu, May 23, 2013	17.58	17.68	17.56	17.58
4021	NYSE	MHD	Wed, May 22, 2013	17.72	17.74	17.65	17.67
4020	NYSE	MHD	Tue, May 21, 2013	17.70	17.72	17.62	17.69
4019	NYSE	MHD	Mon, May 20, 2013	17.65	17.76	17.59	17.75
4018	NYSE	MHD	Fri, May 17, 2013	17.65	17.67	17.56	17.59
4017	NYSE	MHD	Thu, May 16, 2013	17.66	17.75	17.66	17.68
4016	NYSE	MHD	Wed, May 15, 2013	17.86	17.90	17.67	17.67
4015	NYSE	MHD	Tue, May 14, 2013	17.94	17.94	17.76	17.84
4014	NYSE	MHD	Mon, May 13, 2013	18.02	18.05	17.85	17.88
4013	NYSE	MHD	Fri, May 10, 2013	18.11	18.13	18.05	18.10
4012	NYSE	MHD	Thu, May 9, 2013	18.07	18.11	18.03	18.07
4011	NYSE	MHD	Wed, May 8, 2013	18.06	18.09	18.03	18.03
4010	NYSE	MHD	Tue, May 7, 2013	18.06	18.09	18.03	18.09
4009	NYSE	MHD	Mon, May 6, 2013	18.14	18.14	18.08	18.08
4008	NYSE	MHD	Fri, May 3, 2013	18.11	18.17	18.04	18.12
4007	NYSE	MHD	Thu, May 2, 2013	18.13	18.18	18.13	18.17
4006	NYSE	MHD	Wed, May 1, 2013	18.15	18.21	18.15	18.16
4005	NYSE	MHD	Tue, Apr 30, 2013	18.18	18.22	18.15	18.20
4004	NYSE	MHD	Mon, Apr 29, 2013	18.15	18.27	18.15	18.21
4003	NYSE	MHD	Fri, Apr 26, 2013	18.20	18.23	18.15	18.20
4002	NYSE	MHD	Thu, Apr 25, 2013	18.32	18.32	18.11	18.21
4001	NYSE	MHD	Wed, Apr 24, 2013	18.16	18.26	18.11	18.14
4000	NYSE	MHD	Tue, Apr 23, 2013	18.14	18.22	18.11	18.16
3999	NYSE	MHD	Mon, Apr 22, 2013	18.09	18.20	17.70	18.08
3998	NYSE	MHD	Fri, Apr 19, 2013	18.09	18.17	18.08	18.13
3997	NYSE	MHD	Thu, Apr 18, 2013	18.07	18.19	18.07	18.13
3996	NYSE	MHD	Wed, Apr 17, 2013	18.14	18.16	18.05	18.12
3995	NYSE	MHD	Tue, Apr 16, 2013	18.02	18.13	18.02	18.06
3994	NYSE	MHD	Mon, Apr 15, 2013	18.08	18.15	18.03	18.08
3993	NYSE	MHD	Fri, Apr 12, 2013	17.95	18.06	17.95	18.06
3992	NYSE	MHD	Thu, Apr 11, 2013	17.97	18.02	17.96	17.98
3991	NYSE	MHD	Wed, Apr 10, 2013	18.07	18.18	17.96	18.12
3990	NYSE	MHD	Tue, Apr 9, 2013	18.13	18.21	18.05	18.08
3989	NYSE	MHD	Mon, Apr 8, 2013	18.10	18.22	18.06	18.18
3988	NYSE	MHD	Fri, Apr 5, 2013	17.95	18.17	17.92	18.15
3987	NYSE	MHD	Thu, Apr 4, 2013	17.82	17.89	17.80	17.82
3986	NYSE	MHD	Wed, Apr 3, 2013	17.74	17.88	17.72	17.82
3985	NYSE	MHD	Tue, Apr 2, 2013	17.83	17.91	17.76	17.76
3984	NYSE	MHD	Mon, Apr 1, 2013	18.05	18.05	17.86	17.86
3983	NYSE	MHD	Thu, Mar 28, 2013	17.98	18.05	17.92	17.92
3982	NYSE	MHD	Wed, Mar 27, 2013	17.77	18.05	17.77	18.02
3981	NYSE	MHD	Tue, Mar 26, 2013	17.77	17.87	17.68	17.86
3980	NYSE	MHD	Mon, Mar 25, 2013	17.85	17.92	17.72	17.86
3979	NYSE	MHD	Fri, Mar 22, 2013	17.81	17.93	17.79	17.86
3978	NYSE	MHD	Thu, Mar 21, 2013	17.94	18.06	17.82	17.89
3977	NYSE	MHD	Wed, Mar 20, 2013	17.92	18.11	17.81	18.04
3976	NYSE	MHD	Tue, Mar 19, 2013	17.67	17.87	17.59	17.83
3975	NYSE	MHD	Mon, Mar 18, 2013	17.22	17.80	17.18	17.70
3974	NYSE	MHD	Fri, Mar 15, 2013	17.60	17.65	17.16	17.39
3973	NYSE	MHD	Thu, Mar 14, 2013	17.95	17.99	17.66	17.67
3972	NYSE	MHD	Wed, Mar 13, 2013	18.31	18.31	17.95	17.99
3971	NYSE	MHD	Tue, Mar 12, 2013	18.52	18.52	18.22	18.28
3970	NYSE	MHD	Mon, Mar 11, 2013	18.64	18.73	18.42	18.48
3969	NYSE	MHD	Fri, Mar 8, 2013	18.88	18.89	18.64	18.66
3968	NYSE	MHD	Thu, Mar 7, 2013	19.00	19.00	18.88	18.94
3967	NYSE	MHD	Wed, Mar 6, 2013	19.02	19.02	18.89	18.91
3966	NYSE	MHD	Tue, Mar 5, 2013	18.92	18.96	18.80	18.95
3965	NYSE	MHD	Mon, Mar 4, 2013	19.04	19.04	18.80	18.83
3964	NYSE	MHD	Fri, Mar 1, 2013	18.93	18.99	18.83	18.95
3963	NYSE	MHD	Thu, Feb 28, 2013	18.92	18.98	18.82	18.86
3962	NYSE	MHD	Wed, Feb 27, 2013	19.28	19.28	18.94	18.94
3961	NYSE	MHD	Tue, Feb 26, 2013	19.11	19.14	18.99	19.00
3960	NYSE	MHD	Mon, Feb 25, 2013	19.30	19.30	19.00	19.05
3959	NYSE	MHD	Fri, Feb 22, 2013	19.22	19.28	19.13	19.21
3958	NYSE	MHD	Thu, Feb 21, 2013	19.42	19.42	19.24	19.29
3957	NYSE	MHD	Wed, Feb 20, 2013	19.16	19.39	19.03	19.31
3956	NYSE	MHD	Tue, Feb 19, 2013	19.18	19.38	19.11	19.25
3955	NYSE	MHD	Fri, Feb 15, 2013	19.24	19.71	18.99	19.18
3954	NYSE	MHD	Thu, Feb 14, 2013	19.53	19.53	19.23	19.23
3953	NYSE	MHD	Wed, Feb 13, 2013	19.76	19.76	19.41	19.54
3952	NYSE	MHD	Tue, Feb 12, 2013	19.60	19.76	19.58	19.69
3951	NYSE	MHD	Mon, Feb 11, 2013	19.64	19.75	19.55	19.74
3950	NYSE	MHD	Fri, Feb 8, 2013	19.47	19.62	19.47	19.58
3949	NYSE	MHD	Thu, Feb 7, 2013	19.35	19.50	19.34	19.50
3948	NYSE	MHD	Wed, Feb 6, 2013	19.26	19.36	19.18	19.36
3947	NYSE	MHD	Tue, Feb 5, 2013	19.21	19.31	19.17	19.26
3946	NYSE	MHD	Mon, Feb 4, 2013	19.42	19.42	19.16	19.22
3945	NYSE	MHD	Fri, Feb 1, 2013	19.38	19.47	19.25	19.30
3944	NYSE	MHD	Thu, Jan 31, 2013	19.40	19.59	19.38	19.39
3943	NYSE	MHD	Wed, Jan 30, 2013	19.42	19.50	19.31	19.50
3942	NYSE	MHD	Tue, Jan 29, 2013	19.55	19.72	19.40	19.49
3941	NYSE	MHD	Mon, Jan 28, 2013	19.58	19.66	19.45	19.66
3940	NYSE	MHD	Fri, Jan 25, 2013	19.60	19.67	19.40	19.59
3939	NYSE	MHD	Thu, Jan 24, 2013	19.43	19.60	19.37	19.60
3938	NYSE	MHD	Wed, Jan 23, 2013	19.42	19.52	19.40	19.48
3937	NYSE	MHD	Tue, Jan 22, 2013	19.34	19.43	19.32	19.43
3936	NYSE	MHD	Fri, Jan 18, 2013	19.33	19.40	19.25	19.40
3935	NYSE	MHD	Thu, Jan 17, 2013	19.31	19.31	19.18	19.29
3934	NYSE	MHD	Wed, Jan 16, 2013	19.37	19.37	19.10	19.19
3933	NYSE	MHD	Tue, Jan 15, 2013	19.48	19.60	19.16	19.43
3932	NYSE	MHD	Mon, Jan 14, 2013	19.55	19.59	19.38	19.51
3931	NYSE	MHD	Fri, Jan 11, 2013	19.60	19.60	19.48	19.57
3930	NYSE	MHD	Thu, Jan 10, 2013	19.72	19.72	19.26	19.44
3929	NYSE	MHD	Wed, Jan 9, 2013	19.31	19.61	19.19	19.60
3928	NYSE	MHD	Tue, Jan 8, 2013	19.04	19.19	19.04	19.19
3927	NYSE	MHD	Mon, Jan 7, 2013	18.99	19.04	18.92	19.02
3926	NYSE	MHD	Fri, Jan 4, 2013	18.97	19.03	18.91	18.97
3925	NYSE	MHD	Thu, Jan 3, 2013	19.06	19.07	18.77	18.86
3924	NYSE	MHD	Wed, Jan 2, 2013	18.38	18.96	18.34	18.96
3923	NYSE	MHD	Mon, Dec 31, 2012	17.94	18.36	17.92	18.36
3922	NYSE	MHD	Fri, Dec 28, 2012	17.87	18.29	17.85	18.24
3921	NYSE	MHD	Thu, Dec 27, 2012	18.23	18.28	17.80	17.85
3920	NYSE	MHD	Wed, Dec 26, 2012	18.51	18.56	18.19	18.25
3919	NYSE	MHD	Mon, Dec 24, 2012	18.61	18.61	18.34	18.42
3918	NYSE	MHD	Fri, Dec 21, 2012	18.34	18.61	18.30	18.61
3917	NYSE	MHD	Thu, Dec 20, 2012	18.22	18.38	18.20	18.31
3916	NYSE	MHD	Wed, Dec 19, 2012	18.07	18.20	18.02	18.17
3915	NYSE	MHD	Tue, Dec 18, 2012	18.15	18.24	17.88	17.96
3914	NYSE	MHD	Mon, Dec 17, 2012	18.60	18.88	17.87	18.15
3913	NYSE	MHD	Fri, Dec 14, 2012	19.10	19.10	18.60	18.62
3912	NYSE	MHD	Thu, Dec 13, 2012	19.23	19.24	18.98	19.02
3911	NYSE	MHD	Wed, Dec 12, 2012	19.24	19.25	19.05	19.16
3910	NYSE	MHD	Tue, Dec 11, 2012	19.53	19.59	19.40	19.48
3909	NYSE	MHD	Mon, Dec 10, 2012	19.60	19.68	19.46	19.48
3908	NYSE	MHD	Fri, Dec 7, 2012	19.52	19.65	19.48	19.60
3907	NYSE	MHD	Thu, Dec 6, 2012	19.58	19.64	19.52	19.60
3906	NYSE	MHD	Wed, Dec 5, 2012	19.62	19.68	19.52	19.55
3905	NYSE	MHD	Tue, Dec 4, 2012	19.62	19.69	19.56	19.62
3904	NYSE	MHD	Mon, Dec 3, 2012	19.86	19.91	19.68	19.69
3903	NYSE	MHD	Fri, Nov 30, 2012	19.88	19.99	19.78	19.84
3902	NYSE	MHD	Thu, Nov 29, 2012	19.77	19.96	19.77	19.92
3901	NYSE	MHD	Wed, Nov 28, 2012	19.74	19.90	19.70	19.81
3900	NYSE	MHD	Tue, Nov 27, 2012	19.51	19.83	19.51	19.82
3899	NYSE	MHD	Mon, Nov 26, 2012	19.67	19.67	19.46	19.59
3898	NYSE	MHD	Fri, Nov 23, 2012	19.50	19.65	19.50	19.61
3897	NYSE	MHD	Wed, Nov 21, 2012	19.44	19.60	19.44	19.59
3896	NYSE	MHD	Tue, Nov 20, 2012	19.33	19.50	19.30	19.50
3895	NYSE	MHD	Mon, Nov 19, 2012	19.08	19.50	19.08	19.44
3894	NYSE	MHD	Fri, Nov 16, 2012	18.69	19.22	18.68	19.22
3893	NYSE	MHD	Thu, Nov 15, 2012	18.76	18.89	18.51	18.68
3892	NYSE	MHD	Wed, Nov 14, 2012	19.20	19.28	18.85	18.88
3891	NYSE	MHD	Tue, Nov 13, 2012	19.25	19.43	19.18	19.29
3890	NYSE	MHD	Mon, Nov 12, 2012	19.31	19.43	19.31	19.40
3889	NYSE	MHD	Fri, Nov 9, 2012	19.60	19.60	19.35	19.36
3888	NYSE	MHD	Thu, Nov 8, 2012	19.19	19.55	19.19	19.48
3887	NYSE	MHD	Wed, Nov 7, 2012	18.96	19.28	18.96	19.24
3886	NYSE	MHD	Tue, Nov 6, 2012	18.98	19.05	18.95	19.02
3885	NYSE	MHD	Mon, Nov 5, 2012	18.96	18.99	18.83	18.98
3884	NYSE	MHD	Fri, Nov 2, 2012	19.27	19.28	19.01	19.03
3883	NYSE	MHD	Thu, Nov 1, 2012	19.34	19.51	19.34	19.37
3882	NYSE	MHD	Wed, Oct 31, 2012	19.60	19.60	19.13	19.32
3881	NYSE	MHD	Fri, Oct 26, 2012	19.39	19.66	19.36	19.55
3880	NYSE	MHD	Thu, Oct 25, 2012	19.25	19.50	19.24	19.49
3879	NYSE	MHD	Wed, Oct 24, 2012	19.08	19.35	19.06	19.34
3878	NYSE	MHD	Tue, Oct 23, 2012	18.93	19.05	18.91	18.98
3877	NYSE	MHD	Mon, Oct 22, 2012	18.83	18.94	18.83	18.93
3876	NYSE	MHD	Fri, Oct 19, 2012	18.77	18.89	18.76	18.85
3875	NYSE	MHD	Thu, Oct 18, 2012	18.78	18.83	18.78	18.79
3874	NYSE	MHD	Wed, Oct 17, 2012	18.84	18.84	18.76	18.76
3873	NYSE	MHD	Tue, Oct 16, 2012	18.83	18.93	18.82	18.85
3872	NYSE	MHD	Mon, Oct 15, 2012	18.93	18.97	18.86	18.87
3871	NYSE	MHD	Fri, Oct 12, 2012	18.94	19.03	18.94	18.98
3870	NYSE	MHD	Thu, Oct 11, 2012	18.89	19.11	18.88	18.97
3869	NYSE	MHD	Wed, Oct 10, 2012	19.14	19.24	18.91	19.00
3868	NYSE	MHD	Tue, Oct 9, 2012	19.43	19.43	19.18	19.18
3867	NYSE	MHD	Mon, Oct 8, 2012	19.50	19.50	19.28	19.31
3866	NYSE	MHD	Fri, Oct 5, 2012	19.36	19.39	19.30	19.38
3865	NYSE	MHD	Thu, Oct 4, 2012	19.35	19.43	19.24	19.25
3864	NYSE	MHD	Wed, Oct 3, 2012	19.29	19.44	19.27	19.44
3863	NYSE	MHD	Tue, Oct 2, 2012	19.67	19.77	19.29	19.29
3862	NYSE	MHD	Mon, Oct 1, 2012	19.45	19.66	19.42	19.64
3861	NYSE	MHD	Fri, Sep 28, 2012	19.23	19.44	19.23	19.44
3860	NYSE	MHD	Thu, Sep 27, 2012	19.16	19.38	19.09	19.26
3859	NYSE	MHD	Wed, Sep 26, 2012	19.19	19.26	19.19	19.25
3858	NYSE	MHD	Tue, Sep 25, 2012	19.16	19.19	19.07	19.18
3857	NYSE	MHD	Mon, Sep 24, 2012	18.90	19.17	18.90	19.16
3856	NYSE	MHD	Fri, Sep 21, 2012	18.97	18.99	18.91	18.98
3855	NYSE	MHD	Thu, Sep 20, 2012	18.81	19.01	18.81	18.97
3854	NYSE	MHD	Wed, Sep 19, 2012	18.67	18.87	18.67	18.80
3853	NYSE	MHD	Tue, Sep 18, 2012	18.64	18.72	18.64	18.70
3852	NYSE	MHD	Mon, Sep 17, 2012	18.69	18.71	18.56	18.64
3851	NYSE	MHD	Fri, Sep 14, 2012	18.46	18.80	18.46	18.68
3850	NYSE	MHD	Thu, Sep 13, 2012	18.27	18.60	18.27	18.56
3849	NYSE	MHD	Wed, Sep 12, 2012	18.24	18.38	18.24	18.36
3848	NYSE	MHD	Tue, Sep 11, 2012	18.16	18.39	18.16	18.38
3847	NYSE	MHD	Mon, Sep 10, 2012	18.16	18.19	18.14	18.19
3846	NYSE	MHD	Fri, Sep 7, 2012	18.14	18.16	18.09	18.16
3845	NYSE	MHD	Thu, Sep 6, 2012	18.21	18.22	18.12	18.14
3844	NYSE	MHD	Wed, Sep 5, 2012	18.17	18.21	18.09	18.20
3843	NYSE	MHD	Tue, Sep 4, 2012	18.27	18.32	18.13	18.20
3842	NYSE	MHD	Fri, Aug 31, 2012	18.23	18.27	18.18	18.26
3841	NYSE	MHD	Thu, Aug 30, 2012	18.27	18.30	18.18	18.29
3840	NYSE	MHD	Wed, Aug 29, 2012	18.10	18.31	18.10	18.31
3839	NYSE	MHD	Tue, Aug 28, 2012	18.06	18.22	18.06	18.18
3838	NYSE	MHD	Mon, Aug 27, 2012	17.99	18.09	17.99	18.09
3837	NYSE	MHD	Fri, Aug 24, 2012	18.03	18.07	18.00	18.03
3836	NYSE	MHD	Thu, Aug 23, 2012	17.96	18.15	17.96	18.02
3835	NYSE	MHD	Wed, Aug 22, 2012	18.21	18.21	18.00	18.00
3834	NYSE	MHD	Tue, Aug 21, 2012	18.31	18.37	18.23	18.29
3833	NYSE	MHD	Mon, Aug 20, 2012	18.49	18.54	18.30	18.35
3832	NYSE	MHD	Fri, Aug 17, 2012	18.49	18.49	18.39	18.45
3831	NYSE	MHD	Thu, Aug 16, 2012	18.42	18.51	18.39	18.47
3830	NYSE	MHD	Wed, Aug 15, 2012	18.24	18.40	18.24	18.35
3829	NYSE	MHD	Tue, Aug 14, 2012	18.07	18.30	18.07	18.30
3828	NYSE	MHD	Mon, Aug 13, 2012	18.30	18.30	18.08	18.14
3827	NYSE	MHD	Fri, Aug 10, 2012	18.49	18.49	18.27	18.34
3826	NYSE	MHD	Thu, Aug 9, 2012	18.49	18.55	18.35	18.40
3825	NYSE	MHD	Wed, Aug 8, 2012	18.53	18.61	18.48	18.54
3824	NYSE	MHD	Tue, Aug 7, 2012	18.73	18.73	18.55	18.56
3823	NYSE	MHD	Mon, Aug 6, 2012	18.60	18.71	18.60	18.67
3822	NYSE	MHD	Fri, Aug 3, 2012	18.59	18.69	18.59	18.64
3821	NYSE	MHD	Thu, Aug 2, 2012	18.86	18.92	18.58	18.58
3820	NYSE	MHD	Wed, Aug 1, 2012	18.70	18.94	18.66	18.88
3819	NYSE	MHD	Tue, Jul 31, 2012	18.61	18.70	18.61	18.70
3818	NYSE	MHD	Mon, Jul 30, 2012	18.69	18.70	18.49	18.66
3817	NYSE	MHD	Fri, Jul 27, 2012	18.77	18.89	18.57	18.73
3816	NYSE	MHD	Thu, Jul 26, 2012	18.74	18.79	18.67	18.75
3815	NYSE	MHD	Wed, Jul 25, 2012	18.88	18.88	18.64	18.73
3814	NYSE	MHD	Tue, Jul 24, 2012	18.84	18.88	18.75	18.85
3813	NYSE	MHD	Mon, Jul 23, 2012	18.69	18.90	18.69	18.90
3812	NYSE	MHD	Fri, Jul 20, 2012	18.67	18.70	18.63	18.70
3811	NYSE	MHD	Thu, Jul 19, 2012	18.60	18.69	18.55	18.61
3810	NYSE	MHD	Wed, Jul 18, 2012	18.51	18.62	18.51	18.60
3809	NYSE	MHD	Tue, Jul 17, 2012	18.64	18.70	18.56	18.60
3808	NYSE	MHD	Mon, Jul 16, 2012	18.71	18.71	18.55	18.64
3807	NYSE	MHD	Fri, Jul 13, 2012	18.47	18.69	18.47	18.60
3806	NYSE	MHD	Thu, Jul 12, 2012	18.33	18.46	18.31	18.43
3805	NYSE	MHD	Wed, Jul 11, 2012	18.45	18.52	18.45	18.52
3804	NYSE	MHD	Tue, Jul 10, 2012	18.31	18.45	18.29	18.45
3803	NYSE	MHD	Mon, Jul 9, 2012	18.33	18.35	18.25	18.35
3802	NYSE	MHD	Fri, Jul 6, 2012	18.20	18.30	18.20	18.30
3801	NYSE	MHD	Thu, Jul 5, 2012	18.17	18.33	18.17	18.23
3800	NYSE	MHD	Tue, Jul 3, 2012	18.10	18.21	18.10	18.19
3799	NYSE	MHD	Mon, Jul 2, 2012	17.84	18.18	17.84	18.18
3798	NYSE	MHD	Fri, Jun 29, 2012	17.91	17.99	17.82	17.91
3797	NYSE	MHD	Thu, Jun 28, 2012	17.65	17.97	17.65	17.93
3796	NYSE	MHD	Wed, Jun 27, 2012	17.61	17.73	17.56	17.70
3795	NYSE	MHD	Tue, Jun 26, 2012	17.56	17.65	17.39	17.54
3794	NYSE	MHD	Mon, Jun 25, 2012	17.56	17.64	17.48	17.63
3793	NYSE	MHD	Fri, Jun 22, 2012	17.54	17.60	17.43	17.60
3792	NYSE	MHD	Thu, Jun 21, 2012	17.67	17.75	17.53	17.54
3791	NYSE	MHD	Wed, Jun 20, 2012	17.55	17.65	17.51	17.60
3790	NYSE	MHD	Tue, Jun 19, 2012	17.53	17.61	17.45	17.61
3789	NYSE	MHD	Mon, Jun 18, 2012	17.57	17.66	17.46	17.57
3788	NYSE	MHD	Fri, Jun 15, 2012	17.70	17.70	17.39	17.60
3787	NYSE	MHD	Thu, Jun 14, 2012	17.93	17.93	17.68	17.71
3786	NYSE	MHD	Wed, Jun 13, 2012	17.99	18.01	17.91	17.91
3785	NYSE	MHD	Tue, Jun 12, 2012	18.11	18.18	18.11	18.15
3784	NYSE	MHD	Mon, Jun 11, 2012	18.22	18.23	18.07	18.17
3783	NYSE	MHD	Fri, Jun 8, 2012	18.20	18.43	18.20	18.24
3782	NYSE	MHD	Thu, Jun 7, 2012	18.28	18.28	18.04	18.16
3781	NYSE	MHD	Wed, Jun 6, 2012	18.16	18.25	18.11	18.19
3780	NYSE	MHD	Tue, Jun 5, 2012	18.17	18.17	18.01	18.05
3779	NYSE	MHD	Mon, Jun 4, 2012	17.90	18.17	17.90	18.15
3778	NYSE	MHD	Fri, Jun 1, 2012	18.00	18.10	17.95	17.95
3777	NYSE	MHD	Thu, May 31, 2012	17.87	18.10	17.86	18.05
3776	NYSE	MHD	Wed, May 30, 2012	17.86	17.93	17.85	17.88
3775	NYSE	MHD	Tue, May 29, 2012	17.94	18.08	17.90	17.94
3774	NYSE	MHD	Fri, May 25, 2012	18.01	18.08	17.97	17.97
3773	NYSE	MHD	Thu, May 24, 2012	18.02	18.06	17.97	18.06
3772	NYSE	MHD	Wed, May 23, 2012	17.94	18.06	17.91	18.05
3771	NYSE	MHD	Tue, May 22, 2012	17.85	17.90	17.83	17.90
3770	NYSE	MHD	Mon, May 21, 2012	17.92	17.92	17.89	17.92
3769	NYSE	MHD	Fri, May 18, 2012	17.83	18.03	17.83	17.92
3768	NYSE	MHD	Thu, May 17, 2012	17.95	18.05	17.89	17.89
3767	NYSE	MHD	Wed, May 16, 2012	18.00	18.04	17.97	18.04
3766	NYSE	MHD	Tue, May 15, 2012	18.01	18.08	18.01	18.05
3765	NYSE	MHD	Mon, May 14, 2012	18.12	18.13	18.01	18.01
3764	NYSE	MHD	Fri, May 11, 2012	18.11	18.19	18.11	18.14
3763	NYSE	MHD	Thu, May 10, 2012	18.22	18.35	18.20	18.21
3762	NYSE	MHD	Wed, May 9, 2012	18.15	18.25	18.15	18.17
3761	NYSE	MHD	Tue, May 8, 2012	18.09	18.22	18.09	18.14
3760	NYSE	MHD	Mon, May 7, 2012	18.10	18.12	18.02	18.09
3759	NYSE	MHD	Fri, May 4, 2012	18.15	18.17	18.02	18.10
3758	NYSE	MHD	Thu, May 3, 2012	18.20	18.27	18.14	18.25
3757	NYSE	MHD	Wed, May 2, 2012	18.35	18.43	18.27	18.34
3756	NYSE	MHD	Tue, May 1, 2012	18.02	18.55	18.02	18.38
3755	NYSE	MHD	Mon, Apr 30, 2012	17.82	18.08	17.82	18.08
3754	NYSE	MHD	Fri, Apr 27, 2012	17.89	17.96	17.78	17.88
3753	NYSE	MHD	Thu, Apr 26, 2012	18.01	18.08	17.89	17.91
3752	NYSE	MHD	Wed, Apr 25, 2012	18.06	18.11	17.95	17.95
3751	NYSE	MHD	Tue, Apr 24, 2012	17.87	18.00	17.87	18.00
3750	NYSE	MHD	Mon, Apr 23, 2012	17.89	17.94	17.86	17.89
3749	NYSE	MHD	Fri, Apr 20, 2012	17.92	17.95	17.86	17.89
3748	NYSE	MHD	Thu, Apr 19, 2012	18.04	18.07	17.91	17.93
3747	NYSE	MHD	Wed, Apr 18, 2012	17.89	18.14	17.89	18.00
3746	NYSE	MHD	Tue, Apr 17, 2012	17.90	17.96	17.86	17.90
3745	NYSE	MHD	Mon, Apr 16, 2012	18.04	18.04	17.88	17.97
3744	NYSE	MHD	Fri, Apr 13, 2012	18.06	18.17	17.94	17.95
3743	NYSE	MHD	Thu, Apr 12, 2012	17.97	18.00	17.80	17.99
3742	NYSE	MHD	Wed, Apr 11, 2012	17.87	18.17	17.87	18.10
3741	NYSE	MHD	Tue, Apr 10, 2012	18.03	18.27	17.84	17.90
3740	NYSE	MHD	Mon, Apr 9, 2012	17.81	18.44	17.80	17.96
3739	NYSE	MHD	Thu, Apr 5, 2012	17.87	18.09	17.87	17.94
3738	NYSE	MHD	Wed, Apr 4, 2012	17.83	17.88	17.74	17.88
3737	NYSE	MHD	Tue, Apr 3, 2012	18.04	18.04	17.69	17.74
3736	NYSE	MHD	Mon, Apr 2, 2012	17.83	17.83	17.65	17.74
3735	NYSE	MHD	Fri, Mar 30, 2012	17.73	17.76	17.71	17.76
3734	NYSE	MHD	Thu, Mar 29, 2012	17.75	17.95	17.58	17.69
3733	NYSE	MHD	Wed, Mar 28, 2012	17.76	17.84	17.63	17.80
3732	NYSE	MHD	Tue, Mar 27, 2012	17.61	17.64	17.38	17.64
3731	NYSE	MHD	Mon, Mar 26, 2012	17.54	17.63	17.38	17.60
3730	NYSE	MHD	Fri, Mar 23, 2012	17.58	17.90	17.40	17.53
3729	NYSE	MHD	Thu, Mar 22, 2012	17.41	17.82	17.41	17.65
3728	NYSE	MHD	Wed, Mar 21, 2012	17.45	17.56	17.40	17.55
3727	NYSE	MHD	Tue, Mar 20, 2012	17.05	17.36	17.05	17.34
3726	NYSE	MHD	Mon, Mar 19, 2012	16.60	17.05	16.51	17.05
3725	NYSE	MHD	Fri, Mar 16, 2012	17.08	17.08	16.20	16.72
3724	NYSE	MHD	Thu, Mar 15, 2012	17.57	17.58	16.98	17.18
3723	NYSE	MHD	Wed, Mar 14, 2012	18.19	18.20	17.68	17.68
3722	NYSE	MHD	Tue, Mar 13, 2012	18.33	18.33	18.02	18.19
3721	NYSE	MHD	Mon, Mar 12, 2012	18.25	18.28	18.22	18.28
3720	NYSE	MHD	Fri, Mar 9, 2012	18.09	18.45	18.02	18.25
3719	NYSE	MHD	Thu, Mar 8, 2012	17.90	18.09	17.79	18.09
3718	NYSE	MHD	Wed, Mar 7, 2012	17.76	17.88	17.71	17.87
3717	NYSE	MHD	Tue, Mar 6, 2012	17.71	17.78	17.65	17.71
3716	NYSE	MHD	Mon, Mar 5, 2012	17.50	17.75	17.47	17.74
3715	NYSE	MHD	Fri, Mar 2, 2012	17.46	17.48	17.32	17.48
3714	NYSE	MHD	Thu, Mar 1, 2012	17.41	17.42	17.30	17.42
3713	NYSE	MHD	Wed, Feb 29, 2012	17.32	17.39	17.30	17.35
3712	NYSE	MHD	Tue, Feb 28, 2012	17.20	17.30	17.20	17.30
3711	NYSE	MHD	Mon, Feb 27, 2012	17.23	17.24	17.07	17.23
3710	NYSE	MHD	Fri, Feb 24, 2012	17.13	17.15	17.05	17.15
3709	NYSE	MHD	Thu, Feb 23, 2012	17.20	17.25	16.94	17.10
3708	NYSE	MHD	Wed, Feb 22, 2012	17.21	17.21	17.12	17.18
3707	NYSE	MHD	Tue, Feb 21, 2012	17.03	17.22	17.00	17.21
3706	NYSE	MHD	Fri, Feb 17, 2012	16.91	17.04	16.91	17.00
3705	NYSE	MHD	Thu, Feb 16, 2012	17.40	17.42	16.95	16.97
3704	NYSE	MHD	Wed, Feb 15, 2012	17.43	17.49	17.37	17.40
3703	NYSE	MHD	Tue, Feb 14, 2012	17.47	17.50	17.40	17.47
3702	NYSE	MHD	Mon, Feb 13, 2012	17.50	17.54	17.35	17.51
3701	NYSE	MHD	Fri, Feb 10, 2012	17.49	17.53	17.45	17.50
3700	NYSE	MHD	Thu, Feb 9, 2012	17.52	17.56	17.49	17.53
3699	NYSE	MHD	Wed, Feb 8, 2012	17.35	17.52	17.34	17.52
3698	NYSE	MHD	Tue, Feb 7, 2012	17.33	17.42	17.30	17.37
3697	NYSE	MHD	Mon, Feb 6, 2012	17.42	17.42	17.24	17.32
3696	NYSE	MHD	Fri, Feb 3, 2012	17.46	17.52	17.39	17.49
3695	NYSE	MHD	Thu, Feb 2, 2012	17.53	17.60	17.38	17.45
3694	NYSE	MHD	Wed, Feb 1, 2012	18.05	18.06	17.56	17.64
3693	NYSE	MHD	Tue, Jan 31, 2012	17.95	18.01	17.85	17.95
3692	NYSE	MHD	Mon, Jan 30, 2012	17.83	18.00	17.83	17.95
3691	NYSE	MHD	Fri, Jan 27, 2012	17.73	17.89	17.71	17.88
3690	NYSE	MHD	Thu, Jan 26, 2012	17.47	17.69	17.45	17.65
3689	NYSE	MHD	Wed, Jan 25, 2012	17.30	17.44	17.30	17.44
3688	NYSE	MHD	Tue, Jan 24, 2012	17.32	17.35	17.24	17.30
3687	NYSE	MHD	Mon, Jan 23, 2012	17.28	17.35	17.15	17.27
3686	NYSE	MHD	Fri, Jan 20, 2012	17.17	17.22	17.10	17.22
3685	NYSE	MHD	Thu, Jan 19, 2012	17.05	17.15	17.02	17.15
3684	NYSE	MHD	Wed, Jan 18, 2012	16.99	17.03	16.91	17.03
3683	NYSE	MHD	Tue, Jan 17, 2012	16.97	17.00	16.89	16.92
3682	NYSE	MHD	Fri, Jan 13, 2012	16.92	16.96	16.88	16.96
3681	NYSE	MHD	Thu, Jan 12, 2012	16.79	16.92	16.74	16.90
3680	NYSE	MHD	Wed, Jan 11, 2012	16.80	16.80	16.66	16.74
3679	NYSE	MHD	Tue, Jan 10, 2012	16.84	16.84	16.73	16.83
3678	NYSE	MHD	Mon, Jan 9, 2012	16.75	16.87	16.73	16.86
3677	NYSE	MHD	Fri, Jan 6, 2012	16.67	16.75	16.65	16.75
3676	NYSE	MHD	Thu, Jan 5, 2012	16.53	16.73	16.53	16.71
3675	NYSE	MHD	Wed, Jan 4, 2012	16.49	16.64	16.47	16.60
3674	NYSE	MHD	Tue, Jan 3, 2012	16.66	16.66	16.48	16.50
3673	NYSE	MHD	Fri, Dec 30, 2011	16.68	16.69	16.54	16.58
3672	NYSE	MHD	Thu, Dec 29, 2011	16.52	16.65	16.52	16.58
3671	NYSE	MHD	Wed, Dec 28, 2011	16.61	16.61	16.53	16.59
3670	NYSE	MHD	Tue, Dec 27, 2011	16.59	16.60	16.52	16.59
3669	NYSE	MHD	Fri, Dec 23, 2011	16.46	16.64	16.46	16.53
3668	NYSE	MHD	Thu, Dec 22, 2011	16.54	16.57	16.48	16.52
3667	NYSE	MHD	Wed, Dec 21, 2011	16.35	16.49	16.35	16.49
3666	NYSE	MHD	Tue, Dec 20, 2011	16.38	16.50	16.37	16.45
3665	NYSE	MHD	Mon, Dec 19, 2011	16.47	16.48	16.37	16.46
3664	NYSE	MHD	Fri, Dec 16, 2011	16.38	16.52	16.38	16.40
3663	NYSE	MHD	Thu, Dec 15, 2011	16.60	16.60	16.38	16.42
3662	NYSE	MHD	Wed, Dec 14, 2011	16.48	16.51	16.43	16.51
3661	NYSE	MHD	Tue, Dec 13, 2011	16.39	16.48	16.35	16.42
3660	NYSE	MHD	Mon, Dec 12, 2011	16.24	16.50	16.24	16.50
3659	NYSE	MHD	Fri, Dec 9, 2011	16.36	16.38	16.31	16.37
3658	NYSE	MHD	Thu, Dec 8, 2011	16.40	16.40	16.25	16.32
3657	NYSE	MHD	Wed, Dec 7, 2011	16.35	16.42	16.30	16.36
3656	NYSE	MHD	Tue, Dec 6, 2011	16.63	16.63	16.31	16.40
3655	NYSE	MHD	Mon, Dec 5, 2011	16.47	16.58	16.44	16.46
3654	NYSE	MHD	Fri, Dec 2, 2011	16.50	16.54	16.41	16.50
3653	NYSE	MHD	Thu, Dec 1, 2011	16.58	16.58	16.38	16.46
3652	NYSE	MHD	Wed, Nov 30, 2011	16.42	17.03	16.35	16.47
3651	NYSE	MHD	Tue, Nov 29, 2011	16.29	16.42	16.29	16.37
3650	NYSE	MHD	Mon, Nov 28, 2011	16.37	16.42	16.36	16.37
3649	NYSE	MHD	Fri, Nov 25, 2011	16.20	16.32	16.20	16.31
3648	NYSE	MHD	Wed, Nov 23, 2011	16.11	16.20	16.11	16.18
3647	NYSE	MHD	Tue, Nov 22, 2011	16.15	16.19	16.07	16.17
3646	NYSE	MHD	Mon, Nov 21, 2011	16.00	16.12	16.00	16.12
3645	NYSE	MHD	Fri, Nov 18, 2011	16.18	16.18	16.01	16.07
3644	NYSE	MHD	Thu, Nov 17, 2011	16.25	16.26	15.99	16.08
3643	NYSE	MHD	Wed, Nov 16, 2011	16.10	16.24	16.10	16.24
3642	NYSE	MHD	Tue, Nov 15, 2011	16.29	16.31	16.13	16.23
3641	NYSE	MHD	Mon, Nov 14, 2011	16.47	16.47	16.18	16.27
3640	NYSE	MHD	Fri, Nov 11, 2011	15.90	16.20	15.90	16.17
3639	NYSE	MHD	Thu, Nov 10, 2011	16.07	16.08	15.98	16.08
3638	NYSE	MHD	Wed, Nov 9, 2011	16.15	16.15	16.04	16.04
3637	NYSE	MHD	Tue, Nov 8, 2011	16.08	16.14	16.05	16.12
3636	NYSE	MHD	Mon, Nov 7, 2011	16.12	16.14	16.06	16.14
3635	NYSE	MHD	Fri, Nov 4, 2011	16.04	16.05	15.97	16.05
3634	NYSE	MHD	Thu, Nov 3, 2011	16.03	16.03	15.98	16.02
3633	NYSE	MHD	Wed, Nov 2, 2011	15.94	16.02	15.92	16.02
3632	NYSE	MHD	Tue, Nov 1, 2011	15.72	15.96	15.72	15.93
3631	NYSE	MHD	Mon, Oct 31, 2011	15.87	15.90	15.81	15.90
3630	NYSE	MHD	Fri, Oct 28, 2011	15.86	15.90	15.77	15.88
3629	NYSE	MHD	Thu, Oct 27, 2011	15.87	15.87	15.67	15.84
3628	NYSE	MHD	Wed, Oct 26, 2011	15.62	15.71	15.60	15.70
3627	NYSE	MHD	Tue, Oct 25, 2011	15.61	15.71	15.58	15.69
3626	NYSE	MHD	Mon, Oct 24, 2011	15.80	15.80	15.67	15.70
3625	NYSE	MHD	Fri, Oct 21, 2011	15.69	15.72	15.65	15.67
3624	NYSE	MHD	Thu, Oct 20, 2011	15.50	15.61	15.50	15.60
3623	NYSE	MHD	Wed, Oct 19, 2011	15.56	15.64	15.50	15.51
3622	NYSE	MHD	Tue, Oct 18, 2011	15.66	15.73	15.60	15.65
3621	NYSE	MHD	Mon, Oct 17, 2011	15.87	15.92	15.64	15.67
3620	NYSE	MHD	Fri, Oct 14, 2011	15.79	15.90	15.78	15.85
3619	NYSE	MHD	Thu, Oct 13, 2011	15.68	15.75	15.59	15.75
3618	NYSE	MHD	Wed, Oct 12, 2011	15.60	15.73	15.51	15.72
3617	NYSE	MHD	Tue, Oct 11, 2011	15.73	15.75	15.54	15.61
3616	NYSE	MHD	Mon, Oct 10, 2011	15.76	15.88	15.68	15.79
3615	NYSE	MHD	Fri, Oct 7, 2011	15.72	15.79	15.61	15.72
3614	NYSE	MHD	Thu, Oct 6, 2011	15.96	15.96	15.74	15.74
3613	NYSE	MHD	Wed, Oct 5, 2011	16.00	16.00	15.87	15.90
3612	NYSE	MHD	Tue, Oct 4, 2011	16.12	16.12	15.71	15.92
3611	NYSE	MHD	Mon, Oct 3, 2011	16.14	16.28	16.03	16.05
3610	NYSE	MHD	Fri, Sep 30, 2011	16.13	16.20	16.10	16.10
3609	NYSE	MHD	Thu, Sep 29, 2011	16.11	16.11	16.00	16.01
3608	NYSE	MHD	Wed, Sep 28, 2011	16.00	16.10	15.97	16.05
3607	NYSE	MHD	Tue, Sep 27, 2011	15.99	16.03	15.90	15.96
3606	NYSE	MHD	Mon, Sep 26, 2011	16.02	16.02	15.85	15.96
3605	NYSE	MHD	Fri, Sep 23, 2011	15.85	15.94	15.80	15.92
3604	NYSE	MHD	Thu, Sep 22, 2011	15.93	15.95	15.82	15.83
3603	NYSE	MHD	Wed, Sep 21, 2011	15.96	15.96	15.83	15.92
3602	NYSE	MHD	Tue, Sep 20, 2011	15.80	15.93	15.76	15.92
3601	NYSE	MHD	Mon, Sep 19, 2011	15.87	15.91	15.77	15.85
3600	NYSE	MHD	Fri, Sep 16, 2011	15.92	15.92	15.80	15.80
3599	NYSE	MHD	Thu, Sep 15, 2011	16.02	16.02	15.81	15.88
3598	NYSE	MHD	Wed, Sep 14, 2011	16.20	16.20	15.99	16.06
3597	NYSE	MHD	Tue, Sep 13, 2011	16.01	16.25	15.91	16.23
3596	NYSE	MHD	Mon, Sep 12, 2011	15.97	16.02	15.95	16.02
3595	NYSE	MHD	Fri, Sep 9, 2011	16.02	16.02	15.83	15.97
3594	NYSE	MHD	Thu, Sep 8, 2011	15.82	16.00	15.80	16.00
3593	NYSE	MHD	Wed, Sep 7, 2011	15.86	15.92	15.78	15.89
3592	NYSE	MHD	Tue, Sep 6, 2011	15.69	15.84	15.60	15.84
3591	NYSE	MHD	Fri, Sep 2, 2011	15.71	15.75	15.58	15.65
3590	NYSE	MHD	Thu, Sep 1, 2011	15.73	15.77	15.59	15.74
3589	NYSE	MHD	Wed, Aug 31, 2011	15.47	15.63	15.47	15.55
3588	NYSE	MHD	Tue, Aug 30, 2011	15.40	15.47	15.40	15.44
3587	NYSE	MHD	Mon, Aug 29, 2011	15.45	15.48	15.34	15.48
3586	NYSE	MHD	Fri, Aug 26, 2011	15.28	15.41	15.28	15.36
3585	NYSE	MHD	Thu, Aug 25, 2011	15.28	15.36	15.17	15.36
3584	NYSE	MHD	Wed, Aug 24, 2011	15.23	15.38	15.21	15.27
3583	NYSE	MHD	Tue, Aug 23, 2011	15.23	15.30	15.13	15.30
3582	NYSE	MHD	Mon, Aug 22, 2011	15.16	15.28	15.05	15.18
3581	NYSE	MHD	Fri, Aug 19, 2011	15.02	15.23	15.02	15.20
3580	NYSE	MHD	Thu, Aug 18, 2011	15.16	15.29	15.07	15.17
3579	NYSE	MHD	Wed, Aug 17, 2011	15.26	15.35	15.24	15.32
3578	NYSE	MHD	Tue, Aug 16, 2011	15.06	15.19	15.06	15.19
3577	NYSE	MHD	Mon, Aug 15, 2011	15.04	15.25	14.97	15.10
3576	NYSE	MHD	Fri, Aug 12, 2011	14.89	15.09	14.89	15.09
3575	NYSE	MHD	Thu, Aug 11, 2011	14.91	14.98	14.76	14.92
3574	NYSE	MHD	Wed, Aug 10, 2011	14.66	15.08	14.59	14.93
3573	NYSE	MHD	Tue, Aug 9, 2011	14.25	14.83	14.25	14.77
3572	NYSE	MHD	Mon, Aug 8, 2011	15.03	15.03	14.25	14.25
3571	NYSE	MHD	Fri, Aug 5, 2011	15.10	15.20	14.89	15.01
3570	NYSE	MHD	Thu, Aug 4, 2011	15.35	15.41	15.10	15.19
3569	NYSE	MHD	Wed, Aug 3, 2011	15.15	15.26	15.15	15.26
3568	NYSE	MHD	Tue, Aug 2, 2011	15.18	15.25	14.90	15.11
3567	NYSE	MHD	Mon, Aug 1, 2011	15.15	15.15	14.90	15.09
3566	NYSE	MHD	Fri, Jul 29, 2011	14.82	14.86	14.78	14.80
3565	NYSE	MHD	Thu, Jul 28, 2011	14.89	15.03	14.73	14.94
3564	NYSE	MHD	Wed, Jul 27, 2011	15.04	15.09	14.86	14.87
3563	NYSE	MHD	Tue, Jul 26, 2011	15.34	15.34	15.09	15.12
3562	NYSE	MHD	Mon, Jul 25, 2011	15.29	15.40	15.26	15.28
3561	NYSE	MHD	Fri, Jul 22, 2011	15.32	15.40	15.27	15.40
3560	NYSE	MHD	Thu, Jul 21, 2011	15.24	15.35	15.24	15.35
3559	NYSE	MHD	Wed, Jul 20, 2011	15.23	15.29	15.21	15.26
3558	NYSE	MHD	Tue, Jul 19, 2011	15.36	15.36	15.25	15.25
3557	NYSE	MHD	Mon, Jul 18, 2011	15.39	15.41	15.25	15.25
3556	NYSE	MHD	Fri, Jul 15, 2011	15.52	15.52	15.32	15.32
3555	NYSE	MHD	Thu, Jul 14, 2011	15.55	15.56	15.39	15.45
3554	NYSE	MHD	Wed, Jul 13, 2011	15.60	15.60	15.48	15.53
3553	NYSE	MHD	Tue, Jul 12, 2011	15.58	15.63	15.50	15.60
3552	NYSE	MHD	Mon, Jul 11, 2011	15.45	15.53	15.45	15.53
3551	NYSE	MHD	Fri, Jul 8, 2011	15.46	15.52	15.45	15.52
3550	NYSE	MHD	Thu, Jul 7, 2011	15.41	15.53	15.41	15.53
3549	NYSE	MHD	Wed, Jul 6, 2011	15.40	15.48	15.35	15.48
3548	NYSE	MHD	Tue, Jul 5, 2011	15.53	15.55	15.36	15.36
3547	NYSE	MHD	Fri, Jul 1, 2011	15.35	15.46	15.35	15.46
3546	NYSE	MHD	Thu, Jun 30, 2011	15.42	15.42	15.33	15.33
3545	NYSE	MHD	Wed, Jun 29, 2011	15.42	15.45	15.32	15.37
3544	NYSE	MHD	Tue, Jun 28, 2011	15.44	15.44	15.33	15.40
3543	NYSE	MHD	Mon, Jun 27, 2011	15.27	15.39	15.26	15.39
3542	NYSE	MHD	Fri, Jun 24, 2011	15.44	15.44	15.28	15.38
3541	NYSE	MHD	Thu, Jun 23, 2011	15.48	15.51	15.32	15.38
3540	NYSE	MHD	Wed, Jun 22, 2011	15.33	15.41	15.30	15.41
3539	NYSE	MHD	Tue, Jun 21, 2011	15.27	15.33	15.24	15.32
3538	NYSE	MHD	Mon, Jun 20, 2011	15.17	15.26	15.08	15.25
3537	NYSE	MHD	Fri, Jun 17, 2011	15.26	15.30	15.10	15.13
3536	NYSE	MHD	Thu, Jun 16, 2011	15.19	15.26	15.19	15.26
3535	NYSE	MHD	Wed, Jun 15, 2011	15.22	15.26	15.18	15.23
3534	NYSE	MHD	Tue, Jun 14, 2011	15.21	15.26	15.20	15.26
3533	NYSE	MHD	Mon, Jun 13, 2011	15.40	15.45	15.16	15.26
3532	NYSE	MHD	Fri, Jun 10, 2011	15.30	15.39	15.29	15.38
3531	NYSE	MHD	Thu, Jun 9, 2011	15.46	15.49	15.32	15.38
3530	NYSE	MHD	Wed, Jun 8, 2011	15.33	15.68	15.25	15.40
3529	NYSE	MHD	Tue, Jun 7, 2011	15.16	15.25	15.16	15.25
3528	NYSE	MHD	Mon, Jun 6, 2011	15.23	15.23	15.13	15.23
3527	NYSE	MHD	Fri, Jun 3, 2011	15.10	15.25	15.09	15.16
3526	NYSE	MHD	Thu, Jun 2, 2011	15.13	15.14	15.03	15.13
3525	NYSE	MHD	Wed, Jun 1, 2011	15.04	15.12	15.03	15.06
3524	NYSE	MHD	Tue, May 31, 2011	15.05	15.07	14.99	15.07
3523	NYSE	MHD	Fri, May 27, 2011	14.96	15.03	14.96	15.01
3522	NYSE	MHD	Thu, May 26, 2011	14.99	15.02	14.92	15.01
3521	NYSE	MHD	Wed, May 25, 2011	14.95	14.96	14.90	14.93
3520	NYSE	MHD	Tue, May 24, 2011	14.98	15.02	14.89	14.90
3519	NYSE	MHD	Mon, May 23, 2011	15.04	15.07	14.95	15.01
3518	NYSE	MHD	Fri, May 20, 2011	14.99	15.10	14.98	15.04
3517	NYSE	MHD	Thu, May 19, 2011	15.04	15.10	14.98	14.99
3516	NYSE	MHD	Wed, May 18, 2011	15.08	15.14	15.03	15.12
3515	NYSE	MHD	Tue, May 17, 2011	15.01	15.07	14.94	15.03
3514	NYSE	MHD	Mon, May 16, 2011	14.95	15.07	14.94	14.95
3513	NYSE	MHD	Fri, May 13, 2011	14.81	15.03	14.81	15.03
3512	NYSE	MHD	Thu, May 12, 2011	14.79	14.87	14.77	14.86
3511	NYSE	MHD	Wed, May 11, 2011	14.79	14.90	14.70	14.80
3510	NYSE	MHD	Tue, May 10, 2011	14.82	14.83	14.65	14.83
3509	NYSE	MHD	Mon, May 9, 2011	14.76	14.81	14.71	14.80
3508	NYSE	MHD	Fri, May 6, 2011	14.78	14.78	14.74	14.76
3507	NYSE	MHD	Thu, May 5, 2011	14.66	14.79	14.66	14.77
3506	NYSE	MHD	Wed, May 4, 2011	14.62	14.74	14.62	14.70
3505	NYSE	MHD	Tue, May 3, 2011	14.54	14.67	14.44	14.66
3504	NYSE	MHD	Mon, May 2, 2011	14.54	14.60	14.45	14.59
3503	NYSE	MHD	Fri, Apr 29, 2011	14.42	14.51	14.41	14.50
3502	NYSE	MHD	Thu, Apr 28, 2011	14.40	14.51	14.39	14.51
3501	NYSE	MHD	Wed, Apr 27, 2011	14.32	14.42	14.32	14.42
3500	NYSE	MHD	Tue, Apr 26, 2011	14.31	14.43	14.29	14.39
3499	NYSE	MHD	Mon, Apr 25, 2011	14.32	14.46	14.26	14.37
3498	NYSE	MHD	Thu, Apr 21, 2011	14.40	14.40	14.30	14.34
3497	NYSE	MHD	Wed, Apr 20, 2011	14.29	14.33	14.22	14.29
3496	NYSE	MHD	Tue, Apr 19, 2011	14.21	14.25	14.19	14.23
3495	NYSE	MHD	Mon, Apr 18, 2011	14.27	14.27	14.18	14.26
3494	NYSE	MHD	Fri, Apr 15, 2011	14.35	14.36	14.24	14.27
3493	NYSE	MHD	Thu, Apr 14, 2011	14.16	14.53	14.16	14.35
3492	NYSE	MHD	Wed, Apr 13, 2011	14.36	14.36	14.20	14.26
3491	NYSE	MHD	Tue, Apr 12, 2011	14.48	14.48	14.34	14.42
3490	NYSE	MHD	Mon, Apr 11, 2011	14.50	14.59	14.42	14.46
3489	NYSE	MHD	Fri, Apr 8, 2011	14.59	14.59	14.52	14.57
3488	NYSE	MHD	Thu, Apr 7, 2011	14.63	14.63	14.56	14.59
3487	NYSE	MHD	Wed, Apr 6, 2011	14.56	14.58	14.55	14.57
3486	NYSE	MHD	Tue, Apr 5, 2011	14.51	14.62	14.51	14.60
3485	NYSE	MHD	Mon, Apr 4, 2011	14.51	14.59	14.50	14.58
3484	NYSE	MHD	Fri, Apr 1, 2011	14.54	14.58	14.52	14.56
3483	NYSE	MHD	Thu, Mar 31, 2011	14.56	14.56	14.51	14.51
3482	NYSE	MHD	Wed, Mar 30, 2011	14.61	14.61	14.51	14.54
3481	NYSE	MHD	Tue, Mar 29, 2011	14.58	14.65	14.56	14.59
3480	NYSE	MHD	Mon, Mar 28, 2011	14.55	14.59	14.52	14.58
3479	NYSE	MHD	Fri, Mar 25, 2011	14.53	14.54	14.47	14.52
3478	NYSE	MHD	Thu, Mar 24, 2011	14.52	14.61	14.45	14.50
3477	NYSE	MHD	Wed, Mar 23, 2011	14.55	14.58	14.50	14.58
3476	NYSE	MHD	Tue, Mar 22, 2011	14.52	14.56	14.47	14.47
3475	NYSE	MHD	Mon, Mar 21, 2011	14.55	14.60	14.49	14.52
3474	NYSE	MHD	Fri, Mar 18, 2011	14.75	14.75	14.54	14.59
3473	NYSE	MHD	Thu, Mar 17, 2011	14.62	14.69	14.62	14.66
3472	NYSE	MHD	Wed, Mar 16, 2011	14.74	14.85	14.70	14.73
3471	NYSE	MHD	Tue, Mar 15, 2011	14.67	14.79	14.55	14.79
3470	NYSE	MHD	Mon, Mar 14, 2011	14.62	14.67	14.60	14.67
3469	NYSE	MHD	Fri, Mar 11, 2011	14.50	14.65	14.47	14.62
3468	NYSE	MHD	Thu, Mar 10, 2011	14.61	14.69	14.58	14.59
3467	NYSE	MHD	Wed, Mar 9, 2011	14.75	14.75	14.63	14.63
3466	NYSE	MHD	Tue, Mar 8, 2011	14.67	14.76	14.62	14.76
3465	NYSE	MHD	Mon, Mar 7, 2011	14.51	14.63	14.51	14.61
3464	NYSE	MHD	Fri, Mar 4, 2011	14.59	14.60	14.48	14.51
3463	NYSE	MHD	Thu, Mar 3, 2011	14.61	14.69	14.46	14.60
3462	NYSE	MHD	Wed, Mar 2, 2011	14.56	14.61	14.54	14.58
3461	NYSE	MHD	Tue, Mar 1, 2011	14.63	14.72	14.57	14.57
3460	NYSE	MHD	Mon, Feb 28, 2011	14.60	14.71	14.60	14.61
3459	NYSE	MHD	Fri, Feb 25, 2011	14.60	14.69	14.57	14.63
3458	NYSE	MHD	Thu, Feb 24, 2011	14.54	14.68	14.54	14.64
3457	NYSE	MHD	Wed, Feb 23, 2011	14.50	14.68	14.45	14.55
3456	NYSE	MHD	Tue, Feb 22, 2011	14.70	14.70	14.41	14.45
3455	NYSE	MHD	Fri, Feb 18, 2011	14.56	14.75	14.56	14.69
3454	NYSE	MHD	Thu, Feb 17, 2011	14.55	14.63	14.51	14.61
3453	NYSE	MHD	Wed, Feb 16, 2011	14.46	14.54	14.35	14.54
3452	NYSE	MHD	Tue, Feb 15, 2011	14.45	14.45	14.32	14.40
3451	NYSE	MHD	Mon, Feb 14, 2011	14.46	14.46	14.36	14.42
3450	NYSE	MHD	Fri, Feb 11, 2011	14.35	14.52	14.12	14.44
3449	NYSE	MHD	Thu, Feb 10, 2011	14.57	14.58	14.47	14.55
3448	NYSE	MHD	Wed, Feb 9, 2011	14.60	14.60	14.51	14.59
3447	NYSE	MHD	Tue, Feb 8, 2011	14.60	14.64	14.50	14.57
3446	NYSE	MHD	Mon, Feb 7, 2011	14.71	14.77	14.65	14.65
3445	NYSE	MHD	Fri, Feb 4, 2011	14.87	14.87	14.63	14.66
3444	NYSE	MHD	Thu, Feb 3, 2011	14.88	14.98	14.82	14.87
3443	NYSE	MHD	Wed, Feb 2, 2011	14.89	14.99	14.89	14.89
3442	NYSE	MHD	Tue, Feb 1, 2011	14.80	14.87	14.75	14.87
3441	NYSE	MHD	Mon, Jan 31, 2011	14.70	14.76	14.68	14.76
3440	NYSE	MHD	Fri, Jan 28, 2011	14.68	14.77	14.65	14.76
3439	NYSE	MHD	Thu, Jan 27, 2011	14.83	14.83	14.61	14.65
3438	NYSE	MHD	Wed, Jan 26, 2011	14.67	14.76	14.56	14.70
3437	NYSE	MHD	Tue, Jan 25, 2011	14.58	14.60	14.38	14.55
3436	NYSE	MHD	Mon, Jan 24, 2011	14.22	14.46	14.18	14.46
3435	NYSE	MHD	Fri, Jan 21, 2011	14.25	14.38	14.10	14.15
3434	NYSE	MHD	Thu, Jan 20, 2011	14.03	14.23	13.90	14.23
3433	NYSE	MHD	Wed, Jan 19, 2011	14.11	14.17	13.83	13.96
3432	NYSE	MHD	Tue, Jan 18, 2011	13.95	14.21	13.81	14.16
3431	NYSE	MHD	Fri, Jan 14, 2011	14.25	14.28	13.80	13.99
3430	NYSE	MHD	Thu, Jan 13, 2011	14.34	14.35	14.12	14.30
3429	NYSE	MHD	Wed, Jan 12, 2011	14.49	14.49	14.25	14.32
3428	NYSE	MHD	Tue, Jan 11, 2011	14.66	14.66	14.50	14.54
3427	NYSE	MHD	Mon, Jan 10, 2011	14.85	14.85	14.61	14.61
3426	NYSE	MHD	Fri, Jan 7, 2011	14.91	14.95	14.82	14.82
3425	NYSE	MHD	Thu, Jan 6, 2011	15.00	15.02	14.86	14.91
3424	NYSE	MHD	Wed, Jan 5, 2011	15.08	15.12	14.85	15.03
3423	NYSE	MHD	Tue, Jan 4, 2011	15.00	15.07	14.92	15.02
3422	NYSE	MHD	Mon, Jan 3, 2011	15.04	15.04	14.87	15.03
3421	NYSE	MHD	Fri, Dec 31, 2010	14.90	15.03	14.89	15.03
3420	NYSE	MHD	Thu, Dec 30, 2010	14.82	14.91	14.68	14.85
3419	NYSE	MHD	Wed, Dec 29, 2010	14.55	14.85	14.55	14.80
3418	NYSE	MHD	Tue, Dec 28, 2010	14.59	14.66	14.50	14.66
3417	NYSE	MHD	Mon, Dec 27, 2010	14.53	14.66	14.53	14.66
3416	NYSE	MHD	Thu, Dec 23, 2010	14.47	14.56	14.45	14.56
3415	NYSE	MHD	Wed, Dec 22, 2010	14.31	14.48	14.30	14.44
3414	NYSE	MHD	Tue, Dec 21, 2010	14.59	14.59	14.23	14.36
3413	NYSE	MHD	Mon, Dec 20, 2010	15.05	15.07	14.40	14.55
3412	NYSE	MHD	Fri, Dec 17, 2010	15.01	15.20	14.94	15.14
3411	NYSE	MHD	Thu, Dec 16, 2010	14.54	15.05	14.41	15.04
3410	NYSE	MHD	Wed, Dec 15, 2010	14.45	14.45	14.16	14.44
3409	NYSE	MHD	Tue, Dec 14, 2010	14.73	14.73	14.35	14.45
3408	NYSE	MHD	Mon, Dec 13, 2010	14.62	14.78	14.50	14.70
3407	NYSE	MHD	Fri, Dec 10, 2010	14.79	14.90	14.77	14.90
3406	NYSE	MHD	Thu, Dec 9, 2010	15.00	15.09	14.85	14.92
3405	NYSE	MHD	Wed, Dec 8, 2010	15.25	15.25	14.87	15.03
3404	NYSE	MHD	Tue, Dec 7, 2010	15.38	15.40	15.07	15.22
3403	NYSE	MHD	Mon, Dec 6, 2010	15.50	15.50	15.30	15.37
3402	NYSE	MHD	Fri, Dec 3, 2010	15.54	15.63	15.33	15.39
3401	NYSE	MHD	Thu, Dec 2, 2010	15.68	15.74	15.32	15.35
3400	NYSE	MHD	Wed, Dec 1, 2010	16.12	16.30	15.66	15.72
3399	NYSE	MHD	Tue, Nov 30, 2010	16.10	16.20	16.07	16.10
3398	NYSE	MHD	Mon, Nov 29, 2010	16.24	16.25	16.08	16.13
3397	NYSE	MHD	Fri, Nov 26, 2010	16.00	16.24	16.00	16.19
3396	NYSE	MHD	Wed, Nov 24, 2010	15.96	16.18	15.92	15.97
3395	NYSE	MHD	Tue, Nov 23, 2010	15.97	16.44	15.84	16.20
3394	NYSE	MHD	Mon, Nov 22, 2010	15.65	16.17	15.65	15.94
3393	NYSE	MHD	Fri, Nov 19, 2010	15.59	15.65	15.27	15.65
3392	NYSE	MHD	Thu, Nov 18, 2010	15.48	15.58	15.26	15.51
3391	NYSE	MHD	Wed, Nov 17, 2010	15.44	15.62	15.31	15.59
3390	NYSE	MHD	Tue, Nov 16, 2010	14.99	15.43	14.28	15.43
3389	NYSE	MHD	Mon, Nov 15, 2010	15.68	15.72	14.73	15.08
3388	NYSE	MHD	Fri, Nov 12, 2010	15.22	15.74	15.14	15.60
3387	NYSE	MHD	Thu, Nov 11, 2010	15.50	15.50	15.07	15.31
3386	NYSE	MHD	Wed, Nov 10, 2010	16.22	16.22	15.55	15.73
3385	NYSE	MHD	Tue, Nov 9, 2010	16.55	16.55	16.18	16.28
3384	NYSE	MHD	Mon, Nov 8, 2010	16.61	16.62	16.45	16.51
3383	NYSE	MHD	Fri, Nov 5, 2010	16.65	16.70	16.62	16.62
3382	NYSE	MHD	Thu, Nov 4, 2010	16.60	16.70	16.60	16.70
3381	NYSE	MHD	Wed, Nov 3, 2010	16.65	16.69	16.61	16.66
3380	NYSE	MHD	Tue, Nov 2, 2010	16.70	16.70	16.62	16.64
3379	NYSE	MHD	Mon, Nov 1, 2010	16.69	16.71	16.60	16.67
3378	NYSE	MHD	Fri, Oct 29, 2010	16.69	16.69	16.63	16.68
3377	NYSE	MHD	Thu, Oct 28, 2010	16.69	16.69	16.59	16.68
3376	NYSE	MHD	Wed, Oct 27, 2010	16.73	16.73	16.60	16.67
3375	NYSE	MHD	Tue, Oct 26, 2010	16.69	16.70	16.63	16.69
3374	NYSE	MHD	Mon, Oct 25, 2010	16.56	16.93	16.53	16.61
3373	NYSE	MHD	Fri, Oct 22, 2010	16.43	16.55	16.43	16.48
3372	NYSE	MHD	Thu, Oct 21, 2010	16.48	16.51	16.45	16.50
3371	NYSE	MHD	Wed, Oct 20, 2010	16.42	16.50	16.40	16.43
3370	NYSE	MHD	Tue, Oct 19, 2010	16.50	16.55	16.45	16.45
3369	NYSE	MHD	Mon, Oct 18, 2010	16.63	16.63	16.48	16.58
3368	NYSE	MHD	Fri, Oct 15, 2010	16.60	16.70	16.59	16.59
3367	NYSE	MHD	Thu, Oct 14, 2010	16.51	16.66	16.51	16.61
3366	NYSE	MHD	Wed, Oct 13, 2010	16.63	16.64	16.53	16.53
3365	NYSE	MHD	Tue, Oct 12, 2010	16.68	16.75	16.65	16.74
3364	NYSE	MHD	Mon, Oct 11, 2010	16.67	16.76	16.67	16.73
3363	NYSE	MHD	Fri, Oct 8, 2010	16.66	16.73	16.66	16.73
3362	NYSE	MHD	Thu, Oct 7, 2010	16.70	16.70	16.62	16.62
3361	NYSE	MHD	Wed, Oct 6, 2010	16.73	16.74	16.62	16.66
3360	NYSE	MHD	Tue, Oct 5, 2010	16.83	16.83	16.65	16.68
3359	NYSE	MHD	Mon, Oct 4, 2010	16.85	16.85	16.77	16.83
3358	NYSE	MHD	Fri, Oct 1, 2010	16.83	16.91	16.81	16.86
3357	NYSE	MHD	Thu, Sep 30, 2010	16.71	16.82	16.70	16.80
3356	NYSE	MHD	Wed, Sep 29, 2010	16.63	16.78	16.52	16.75
3355	NYSE	MHD	Tue, Sep 28, 2010	16.59	16.69	16.56	16.62
3354	NYSE	MHD	Mon, Sep 27, 2010	16.46	16.60	16.46	16.58
3353	NYSE	MHD	Fri, Sep 24, 2010	16.58	16.66	16.49	16.52
3352	NYSE	MHD	Thu, Sep 23, 2010	16.75	16.80	16.59	16.60
3351	NYSE	MHD	Wed, Sep 22, 2010	16.70	16.76	16.63	16.76
3350	NYSE	MHD	Tue, Sep 21, 2010	16.69	16.71	16.64	16.66
3349	NYSE	MHD	Mon, Sep 20, 2010	16.57	16.69	16.55	16.69
3348	NYSE	MHD	Fri, Sep 17, 2010	16.35	16.57	16.35	16.57
3347	NYSE	MHD	Thu, Sep 16, 2010	16.39	16.51	16.36	16.38
3346	NYSE	MHD	Wed, Sep 15, 2010	16.84	16.85	16.15	16.34
3345	NYSE	MHD	Tue, Sep 14, 2010	16.86	16.93	16.80	16.80
3344	NYSE	MHD	Mon, Sep 13, 2010	17.02	17.02	16.84	16.85
3343	NYSE	MHD	Fri, Sep 10, 2010	17.02	17.05	16.99	17.05
3342	NYSE	MHD	Thu, Sep 9, 2010	16.83	17.00	16.83	16.99
3341	NYSE	MHD	Wed, Sep 8, 2010	16.80	16.91	16.77	16.89
3340	NYSE	MHD	Tue, Sep 7, 2010	16.76	16.82	16.68	16.82
3339	NYSE	MHD	Fri, Sep 3, 2010	16.79	16.83	16.70	16.73
3338	NYSE	MHD	Thu, Sep 2, 2010	16.80	16.82	16.70	16.72
3337	NYSE	MHD	Wed, Sep 1, 2010	16.78	16.96	16.76	16.79
3336	NYSE	MHD	Tue, Aug 31, 2010	16.75	16.80	16.72	16.73
3335	NYSE	MHD	Mon, Aug 30, 2010	16.71	16.80	16.71	16.80
3334	NYSE	MHD	Fri, Aug 27, 2010	16.60	16.77	16.60	16.73
3333	NYSE	MHD	Thu, Aug 26, 2010	16.65	16.68	16.62	16.67
3332	NYSE	MHD	Wed, Aug 25, 2010	16.53	16.64	16.53	16.64
3331	NYSE	MHD	Tue, Aug 24, 2010	16.59	16.64	16.56	16.62
3330	NYSE	MHD	Mon, Aug 23, 2010	16.51	16.68	16.51	16.62
3329	NYSE	MHD	Fri, Aug 20, 2010	16.50	16.56	16.47	16.56
3328	NYSE	MHD	Thu, Aug 19, 2010	16.57	16.57	16.48	16.50
3327	NYSE	MHD	Wed, Aug 18, 2010	16.46	16.55	16.45	16.55
3326	NYSE	MHD	Tue, Aug 17, 2010	16.40	16.43	16.39	16.43
3325	NYSE	MHD	Mon, Aug 16, 2010	16.35	16.41	16.32	16.41
3324	NYSE	MHD	Fri, Aug 13, 2010	16.34	16.41	16.28	16.31
3323	NYSE	MHD	Thu, Aug 12, 2010	16.24	16.33	16.16	16.33
3322	NYSE	MHD	Wed, Aug 11, 2010	16.33	16.34	16.24	16.28
3321	NYSE	MHD	Tue, Aug 10, 2010	16.30	16.33	16.27	16.33
3320	NYSE	MHD	Mon, Aug 9, 2010	16.37	16.37	16.27	16.27
3319	NYSE	MHD	Fri, Aug 6, 2010	16.33	16.36	16.30	16.34
3318	NYSE	MHD	Thu, Aug 5, 2010	16.31	16.33	16.24	16.33
3317	NYSE	MHD	Wed, Aug 4, 2010	16.24	16.29	16.23	16.29
3316	NYSE	MHD	Tue, Aug 3, 2010	16.20	16.23	16.16	16.23
3315	NYSE	MHD	Mon, Aug 2, 2010	16.01	16.20	16.01	16.19
3314	NYSE	MHD	Fri, Jul 30, 2010	15.95	16.07	15.95	16.06
3313	NYSE	MHD	Thu, Jul 29, 2010	16.09	16.09	15.90	16.02
3312	NYSE	MHD	Wed, Jul 28, 2010	15.98	16.12	15.90	15.90
3311	NYSE	MHD	Tue, Jul 27, 2010	16.02	16.10	15.90	15.96
3310	NYSE	MHD	Mon, Jul 26, 2010	16.18	16.24	16.03	16.03
3309	NYSE	MHD	Fri, Jul 23, 2010	16.26	16.33	16.20	16.20
3308	NYSE	MHD	Thu, Jul 22, 2010	16.29	16.35	16.25	16.28
3307	NYSE	MHD	Wed, Jul 21, 2010	16.31	16.37	16.30	16.37
3306	NYSE	MHD	Tue, Jul 20, 2010	16.39	16.39	16.26	16.33
3305	NYSE	MHD	Mon, Jul 19, 2010	16.36	16.50	16.25	16.36
3304	NYSE	MHD	Fri, Jul 16, 2010	16.34	16.39	16.23	16.36
3303	NYSE	MHD	Thu, Jul 15, 2010	16.37	16.37	16.26	16.27
3302	NYSE	MHD	Wed, Jul 14, 2010	16.22	16.34	16.18	16.33
3301	NYSE	MHD	Tue, Jul 13, 2010	16.25	16.32	16.11	16.22
3300	NYSE	MHD	Mon, Jul 12, 2010	16.20	16.25	16.12	16.20
3299	NYSE	MHD	Fri, Jul 9, 2010	16.13	16.18	16.08	16.18
3298	NYSE	MHD	Thu, Jul 8, 2010	16.04	16.11	16.04	16.09
3297	NYSE	MHD	Wed, Jul 7, 2010	16.04	16.08	16.01	16.08
3296	NYSE	MHD	Tue, Jul 6, 2010	16.08	16.11	16.03	16.05
3295	NYSE	MHD	Fri, Jul 2, 2010	16.08	16.10	15.97	16.08
3294	NYSE	MHD	Thu, Jul 1, 2010	16.05	16.08	15.94	16.08
3293	NYSE	MHD	Wed, Jun 30, 2010	16.03	16.03	15.96	16.01
3292	NYSE	MHD	Tue, Jun 29, 2010	16.07	16.07	15.93	15.99
3291	NYSE	MHD	Mon, Jun 28, 2010	16.04	16.08	15.99	16.07
3290	NYSE	MHD	Fri, Jun 25, 2010	15.96	16.01	15.92	15.96
3289	NYSE	MHD	Thu, Jun 24, 2010	15.73	15.99	15.70	15.99
3288	NYSE	MHD	Wed, Jun 23, 2010	15.68	15.73	15.66	15.73
3287	NYSE	MHD	Tue, Jun 22, 2010	15.65	15.71	15.64	15.65
3286	NYSE	MHD	Mon, Jun 21, 2010	15.67	15.70	15.66	15.70
3285	NYSE	MHD	Fri, Jun 18, 2010	15.68	15.69	15.64	15.69
3284	NYSE	MHD	Thu, Jun 17, 2010	15.68	15.68	15.61	15.66
3283	NYSE	MHD	Wed, Jun 16, 2010	15.65	15.70	15.64	15.65
3282	NYSE	MHD	Tue, Jun 15, 2010	15.50	15.64	15.50	15.62
3281	NYSE	MHD	Mon, Jun 14, 2010	15.60	15.60	15.51	15.53
3280	NYSE	MHD	Fri, Jun 11, 2010	15.68	15.68	15.45	15.54
3279	NYSE	MHD	Thu, Jun 10, 2010	15.69	15.74	15.64	15.71
3278	NYSE	MHD	Wed, Jun 9, 2010	15.67	15.70	15.65	15.67
3277	NYSE	MHD	Tue, Jun 8, 2010	15.60	15.67	15.58	15.66
3276	NYSE	MHD	Mon, Jun 7, 2010	15.62	15.69	15.54	15.60
3275	NYSE	MHD	Fri, Jun 4, 2010	15.61	15.65	15.57	15.57
3274	NYSE	MHD	Thu, Jun 3, 2010	15.50	15.63	15.50	15.63
3273	NYSE	MHD	Wed, Jun 2, 2010	15.44	15.53	15.43	15.53
3272	NYSE	MHD	Tue, Jun 1, 2010	15.45	15.49	15.39	15.40
3271	NYSE	MHD	Fri, May 28, 2010	15.39	15.50	15.39	15.42
3270	NYSE	MHD	Thu, May 27, 2010	15.46	15.50	15.32	15.50
3269	NYSE	MHD	Wed, May 26, 2010	15.30	15.41	15.30	15.31
3268	NYSE	MHD	Tue, May 25, 2010	15.31	15.31	15.00	15.24
3267	NYSE	MHD	Mon, May 24, 2010	15.27	15.33	15.23	15.33
3266	NYSE	MHD	Fri, May 21, 2010	15.07	15.25	15.04	15.23
3265	NYSE	MHD	Thu, May 20, 2010	15.44	15.44	15.19	15.23
3264	NYSE	MHD	Wed, May 19, 2010	15.55	15.64	15.38	15.39
3263	NYSE	MHD	Tue, May 18, 2010	15.35	15.50	15.35	15.50
3262	NYSE	MHD	Mon, May 17, 2010	15.51	15.57	15.37	15.42
3261	NYSE	MHD	Fri, May 14, 2010	15.73	15.73	15.55	15.56
3260	NYSE	MHD	Thu, May 13, 2010	15.59	15.72	15.56	15.72
3259	NYSE	MHD	Wed, May 12, 2010	15.54	15.54	15.43	15.54
3258	NYSE	MHD	Tue, May 11, 2010	15.55	15.62	15.47	15.50
3257	NYSE	MHD	Mon, May 10, 2010	15.49	15.61	15.47	15.47
3256	NYSE	MHD	Fri, May 7, 2010	15.30	15.62	14.85	15.39
3255	NYSE	MHD	Thu, May 6, 2010	15.75	15.77	14.99	15.35
3254	NYSE	MHD	Wed, May 5, 2010	15.75	15.77	15.68	15.70
3253	NYSE	MHD	Tue, May 4, 2010	15.62	15.73	15.62	15.73
3252	NYSE	MHD	Mon, May 3, 2010	15.70	15.79	15.65	15.65
3251	NYSE	MHD	Fri, Apr 30, 2010	15.75	15.75	15.70	15.70
3250	NYSE	MHD	Thu, Apr 29, 2010	15.71	15.78	15.68	15.73
3249	NYSE	MHD	Wed, Apr 28, 2010	15.83	15.85	15.72	15.73
3248	NYSE	MHD	Tue, Apr 27, 2010	15.84	15.84	15.70	15.77
3247	NYSE	MHD	Mon, Apr 26, 2010	15.89	15.90	15.75	15.79
3246	NYSE	MHD	Fri, Apr 23, 2010	15.75	15.88	15.71	15.85
3245	NYSE	MHD	Thu, Apr 22, 2010	15.57	15.70	15.56	15.68
3244	NYSE	MHD	Wed, Apr 21, 2010	15.56	15.57	15.52	15.55
3243	NYSE	MHD	Tue, Apr 20, 2010	15.40	15.55	15.36	15.55
3242	NYSE	MHD	Mon, Apr 19, 2010	15.40	15.52	15.40	15.45
3241	NYSE	MHD	Fri, Apr 16, 2010	15.36	15.49	15.32	15.49
3240	NYSE	MHD	Thu, Apr 15, 2010	15.42	15.42	15.36	15.36
3239	NYSE	MHD	Wed, Apr 14, 2010	15.40	15.45	15.38	15.42
3238	NYSE	MHD	Tue, Apr 13, 2010	15.50	15.52	15.36	15.36
3237	NYSE	MHD	Mon, Apr 12, 2010	15.51	15.58	15.51	15.52
3236	NYSE	MHD	Fri, Apr 9, 2010	15.59	15.62	15.50	15.53
3235	NYSE	MHD	Thu, Apr 8, 2010	15.41	15.55	15.41	15.55
3234	NYSE	MHD	Wed, Apr 7, 2010	15.40	15.48	15.35	15.48
3233	NYSE	MHD	Tue, Apr 6, 2010	15.36	15.45	15.35	15.45
3232	NYSE	MHD	Mon, Apr 5, 2010	15.34	15.39	15.33	15.33
3231	NYSE	MHD	Thu, Apr 1, 2010	15.31	15.34	15.27	15.33
3230	NYSE	MHD	Wed, Mar 31, 2010	15.13	15.27	15.09	15.26
3229	NYSE	MHD	Tue, Mar 30, 2010	15.05	15.12	15.02	15.09
3228	NYSE	MHD	Mon, Mar 29, 2010	15.03	15.10	15.03	15.08
3227	NYSE	MHD	Fri, Mar 26, 2010	15.23	15.23	15.05	15.05
3226	NYSE	MHD	Thu, Mar 25, 2010	15.22	15.25	15.13	15.13
3225	NYSE	MHD	Wed, Mar 24, 2010	15.16	15.25	15.16	15.23
3224	NYSE	MHD	Tue, Mar 23, 2010	15.10	15.22	15.06	15.22
3223	NYSE	MHD	Mon, Mar 22, 2010	14.95	15.07	14.95	15.06
3222	NYSE	MHD	Fri, Mar 19, 2010	14.98	15.00	14.92	14.92
3221	NYSE	MHD	Thu, Mar 18, 2010	14.94	15.00	14.91	14.92
3220	NYSE	MHD	Wed, Mar 17, 2010	15.08	15.08	14.92	14.97
3219	NYSE	MHD	Tue, Mar 16, 2010	15.10	15.11	14.99	14.99
3218	NYSE	MHD	Mon, Mar 15, 2010	15.06	15.11	15.00	15.00
3217	NYSE	MHD	Fri, Mar 12, 2010	15.03	15.08	14.99	15.03
3216	NYSE	MHD	Thu, Mar 11, 2010	15.20	15.21	15.03	15.03
3215	NYSE	MHD	Wed, Mar 10, 2010	15.33	15.37	15.23	15.32
3214	NYSE	MHD	Tue, Mar 9, 2010	15.40	15.45	15.33	15.37
3213	NYSE	MHD	Mon, Mar 8, 2010	15.44	15.45	15.32	15.34
3212	NYSE	MHD	Fri, Mar 5, 2010	15.37	15.51	15.37	15.45
3211	NYSE	MHD	Thu, Mar 4, 2010	15.32	15.45	15.32	15.42
3210	NYSE	MHD	Wed, Mar 3, 2010	15.21	15.38	15.21	15.38
3209	NYSE	MHD	Tue, Mar 2, 2010	15.12	15.26	15.12	15.21
3208	NYSE	MHD	Mon, Mar 1, 2010	15.12	15.25	15.10	15.12
3207	NYSE	MHD	Fri, Feb 26, 2010	15.00	15.15	14.95	15.13
3206	NYSE	MHD	Thu, Feb 25, 2010	14.75	14.99	14.75	14.95
3205	NYSE	MHD	Wed, Feb 24, 2010	14.50	14.79	14.50	14.78
3204	NYSE	MHD	Tue, Feb 23, 2010	14.40	14.57	14.40	14.57
3203	NYSE	MHD	Mon, Feb 22, 2010	14.47	14.49	14.35	14.39
3202	NYSE	MHD	Fri, Feb 19, 2010	14.67	14.70	14.49	14.49
3201	NYSE	MHD	Thu, Feb 18, 2010	14.73	14.87	14.66	14.73
3200	NYSE	MHD	Wed, Feb 17, 2010	14.69	14.76	14.67	14.72
3199	NYSE	MHD	Tue, Feb 16, 2010	14.81	14.86	14.77	14.78
3198	NYSE	MHD	Fri, Feb 12, 2010	14.88	14.89	14.79	14.85
3197	NYSE	MHD	Thu, Feb 11, 2010	14.81	14.87	14.75	14.84
3196	NYSE	MHD	Wed, Feb 10, 2010	14.88	14.88	14.82	14.83
3195	NYSE	MHD	Tue, Feb 9, 2010	14.81	14.93	14.81	14.84
3194	NYSE	MHD	Mon, Feb 8, 2010	14.82	14.83	14.75	14.83
3193	NYSE	MHD	Fri, Feb 5, 2010	14.76	14.80	14.75	14.77
3192	NYSE	MHD	Thu, Feb 4, 2010	14.90	14.90	14.79	14.80
3191	NYSE	MHD	Wed, Feb 3, 2010	14.79	14.88	14.79	14.88
3190	NYSE	MHD	Tue, Feb 2, 2010	14.71	14.86	14.71	14.75
3189	NYSE	MHD	Mon, Feb 1, 2010	14.75	14.80	14.72	14.77
3188	NYSE	MHD	Fri, Jan 29, 2010	14.77	14.80	14.72	14.77
3187	NYSE	MHD	Thu, Jan 28, 2010	14.79	14.81	14.72	14.72
3186	NYSE	MHD	Wed, Jan 27, 2010	14.90	14.90	14.77	14.78
3185	NYSE	MHD	Tue, Jan 26, 2010	14.78	14.89	14.75	14.88
3184	NYSE	MHD	Mon, Jan 25, 2010	14.78	14.85	14.75	14.75
3183	NYSE	MHD	Fri, Jan 22, 2010	14.95	14.95	14.85	14.86
3182	NYSE	MHD	Thu, Jan 21, 2010	14.98	15.04	14.86	14.88
3181	NYSE	MHD	Wed, Jan 20, 2010	14.99	15.03	14.95	15.03
3180	NYSE	MHD	Tue, Jan 19, 2010	14.91	15.00	14.90	14.95
3179	NYSE	MHD	Fri, Jan 15, 2010	14.87	14.94	14.87	14.92
3178	NYSE	MHD	Thu, Jan 14, 2010	14.93	14.93	14.87	14.87
3177	NYSE	MHD	Wed, Jan 13, 2010	14.90	14.95	14.85	14.95
3176	NYSE	MHD	Tue, Jan 12, 2010	14.90	14.92	14.88	14.90
3175	NYSE	MHD	Mon, Jan 11, 2010	14.93	14.93	14.84	14.89
3174	NYSE	MHD	Fri, Jan 8, 2010	14.75	14.90	14.72	14.87
3173	NYSE	MHD	Thu, Jan 7, 2010	14.85	14.85	14.68	14.75
3172	NYSE	MHD	Wed, Jan 6, 2010	14.70	14.88	14.67	14.71
3171	NYSE	MHD	Tue, Jan 5, 2010	14.50	14.74	14.50	14.70
3170	NYSE	MHD	Mon, Jan 4, 2010	14.47	14.53	14.43	14.53
3169	NYSE	MHD	Thu, Dec 31, 2009	14.40	14.50	14.07	14.49
3168	NYSE	MHD	Wed, Dec 30, 2009	14.45	14.53	14.40	14.43
3167	NYSE	MHD	Tue, Dec 29, 2009	14.57	14.64	14.51	14.52
3166	NYSE	MHD	Mon, Dec 28, 2009	14.46	14.65	14.46	14.65
3165	NYSE	MHD	Thu, Dec 24, 2009	14.42	14.46	14.42	14.46
3164	NYSE	MHD	Wed, Dec 23, 2009	14.42	14.50	14.36	14.45
3163	NYSE	MHD	Tue, Dec 22, 2009	14.36	14.41	14.34	14.41
3162	NYSE	MHD	Mon, Dec 21, 2009	14.54	14.54	14.33	14.39
3161	NYSE	MHD	Fri, Dec 18, 2009	14.49	14.67	14.48	14.54
3160	NYSE	MHD	Thu, Dec 17, 2009	14.38	14.50	14.35	14.49
3159	NYSE	MHD	Wed, Dec 16, 2009	14.35	14.42	14.35	14.37
3158	NYSE	MHD	Tue, Dec 15, 2009	14.46	14.46	14.28	14.31
3157	NYSE	MHD	Mon, Dec 14, 2009	14.42	14.52	14.40	14.42
3156	NYSE	MHD	Fri, Dec 11, 2009	14.55	14.55	14.42	14.43
3155	NYSE	MHD	Thu, Dec 10, 2009	14.60	14.60	14.47	14.60
3154	NYSE	MHD	Wed, Dec 9, 2009	14.55	14.55	14.44	14.52
3153	NYSE	MHD	Tue, Dec 8, 2009	14.49	14.57	14.42	14.43
3152	NYSE	MHD	Mon, Dec 7, 2009	14.50	14.55	14.43	14.45
3151	NYSE	MHD	Fri, Dec 4, 2009	14.58	14.64	14.51	14.51
3150	NYSE	MHD	Thu, Dec 3, 2009	14.55	14.62	14.54	14.58
3149	NYSE	MHD	Wed, Dec 2, 2009	14.41	14.52	14.41	14.50
3148	NYSE	MHD	Tue, Dec 1, 2009	14.39	14.44	14.38	14.42
3147	NYSE	MHD	Mon, Nov 30, 2009	14.25	14.37	14.25	14.37
3146	NYSE	MHD	Fri, Nov 27, 2009	14.17	14.24	14.10	14.24
3145	NYSE	MHD	Wed, Nov 25, 2009	14.29	14.29	14.18	14.21
3144	NYSE	MHD	Tue, Nov 24, 2009	14.25	14.30	14.20	14.29
3143	NYSE	MHD	Mon, Nov 23, 2009	14.11	14.22	14.11	14.17
3142	NYSE	MHD	Fri, Nov 20, 2009	14.12	14.16	14.11	14.15
3141	NYSE	MHD	Thu, Nov 19, 2009	14.20	14.37	13.95	14.11
3140	NYSE	MHD	Wed, Nov 18, 2009	14.44	14.44	14.31	14.37
3139	NYSE	MHD	Tue, Nov 17, 2009	14.17	14.44	14.17	14.29
3138	NYSE	MHD	Mon, Nov 16, 2009	14.20	14.20	14.13	14.14
3137	NYSE	MHD	Fri, Nov 13, 2009	14.29	14.29	14.05	14.07
3136	NYSE	MHD	Thu, Nov 12, 2009	14.44	14.47	14.19	14.19
3135	NYSE	MHD	Wed, Nov 11, 2009	14.70	14.70	14.45	14.46
3134	NYSE	MHD	Tue, Nov 10, 2009	14.63	14.70	14.56	14.66
3133	NYSE	MHD	Mon, Nov 9, 2009	14.74	14.74	14.66	14.73
3132	NYSE	MHD	Fri, Nov 6, 2009	14.76	14.80	14.72	14.74
3131	NYSE	MHD	Thu, Nov 5, 2009	14.78	14.78	14.72	14.78
3130	NYSE	MHD	Wed, Nov 4, 2009	14.81	14.85	14.76	14.78
3129	NYSE	MHD	Tue, Nov 3, 2009	14.65	14.76	14.63	14.76
3128	NYSE	MHD	Mon, Nov 2, 2009	14.65	14.70	14.56	14.65
3127	NYSE	MHD	Fri, Oct 30, 2009	14.60	14.76	14.50	14.59
3126	NYSE	MHD	Thu, Oct 29, 2009	14.56	14.67	14.56	14.60
3125	NYSE	MHD	Wed, Oct 28, 2009	14.64	14.71	14.53	14.56
3124	NYSE	MHD	Tue, Oct 27, 2009	14.59	14.65	14.55	14.64
3123	NYSE	MHD	Mon, Oct 26, 2009	14.79	14.79	14.59	14.59
3122	NYSE	MHD	Fri, Oct 23, 2009	14.79	14.79	14.66	14.73
3121	NYSE	MHD	Thu, Oct 22, 2009	14.68	14.73	14.60	14.68
3120	NYSE	MHD	Wed, Oct 21, 2009	14.44	14.64	14.43	14.64
3119	NYSE	MHD	Tue, Oct 20, 2009	14.52	14.52	14.36	14.49
3118	NYSE	MHD	Mon, Oct 19, 2009	14.30	14.44	14.30	14.31
3117	NYSE	MHD	Fri, Oct 16, 2009	14.10	14.30	14.10	14.30
3116	NYSE	MHD	Thu, Oct 15, 2009	14.15	14.20	13.82	14.04
3115	NYSE	MHD	Wed, Oct 14, 2009	14.30	14.32	14.11	14.16
3114	NYSE	MHD	Tue, Oct 13, 2009	14.16	14.48	14.15	14.30
3113	NYSE	MHD	Mon, Oct 12, 2009	14.76	14.76	14.10	14.18
3112	NYSE	MHD	Fri, Oct 9, 2009	15.14	15.14	14.75	14.78
3111	NYSE	MHD	Thu, Oct 8, 2009	14.98	15.16	14.97	15.06
3110	NYSE	MHD	Wed, Oct 7, 2009	14.95	14.99	14.91	14.99
3109	NYSE	MHD	Tue, Oct 6, 2009	14.87	14.98	14.87	14.97
3108	NYSE	MHD	Mon, Oct 5, 2009	14.77	14.87	14.77	14.87
3107	NYSE	MHD	Fri, Oct 2, 2009	14.77	14.84	14.77	14.83
3106	NYSE	MHD	Thu, Oct 1, 2009	14.85	14.85	14.75	14.79
3105	NYSE	MHD	Wed, Sep 30, 2009	14.80	14.86	14.80	14.84
3104	NYSE	MHD	Tue, Sep 29, 2009	14.80	14.87	14.76	14.83
3103	NYSE	MHD	Mon, Sep 28, 2009	14.75	14.80	14.75	14.80
3102	NYSE	MHD	Fri, Sep 25, 2009	14.73	14.77	14.70	14.74
3101	NYSE	MHD	Thu, Sep 24, 2009	14.71	14.77	14.71	14.73
3100	NYSE	MHD	Wed, Sep 23, 2009	14.73	14.78	14.73	14.76
3099	NYSE	MHD	Tue, Sep 22, 2009	14.72	14.75	14.67	14.72
3098	NYSE	MHD	Mon, Sep 21, 2009	14.71	14.81	14.67	14.71
3097	NYSE	MHD	Fri, Sep 18, 2009	14.60	14.71	14.60	14.71
3096	NYSE	MHD	Thu, Sep 17, 2009	14.60	14.67	14.59	14.61
3095	NYSE	MHD	Wed, Sep 16, 2009	14.71	14.80	14.52	14.63
3094	NYSE	MHD	Tue, Sep 15, 2009	14.50	14.75	14.50	14.73
3093	NYSE	MHD	Mon, Sep 14, 2009	14.61	14.62	14.46	14.53
3092	NYSE	MHD	Fri, Sep 11, 2009	14.60	14.61	14.51	14.52
3091	NYSE	MHD	Thu, Sep 10, 2009	14.84	14.84	14.60	14.64
3090	NYSE	MHD	Wed, Sep 9, 2009	14.80	14.86	14.61	14.72
3089	NYSE	MHD	Tue, Sep 8, 2009	14.66	14.81	14.60	14.81
3088	NYSE	MHD	Fri, Sep 4, 2009	14.40	14.65	14.40	14.65
3087	NYSE	MHD	Thu, Sep 3, 2009	14.32	14.44	14.32	14.44
3086	NYSE	MHD	Wed, Sep 2, 2009	14.22	14.32	14.22	14.32
3085	NYSE	MHD	Tue, Sep 1, 2009	14.23	14.31	14.23	14.30
3084	NYSE	MHD	Mon, Aug 31, 2009	14.34	14.34	14.20	14.22
3083	NYSE	MHD	Fri, Aug 28, 2009	14.27	14.35	14.27	14.34
3082	NYSE	MHD	Thu, Aug 27, 2009	14.21	14.27	14.16	14.27
3081	NYSE	MHD	Wed, Aug 26, 2009	14.43	14.49	14.20	14.20
3080	NYSE	MHD	Tue, Aug 25, 2009	14.24	14.39	14.24	14.35
3079	NYSE	MHD	Mon, Aug 24, 2009	14.17	14.32	14.16	14.18
3078	NYSE	MHD	Fri, Aug 21, 2009	14.06	14.12	14.06	14.10
3077	NYSE	MHD	Thu, Aug 20, 2009	13.90	14.07	13.90	14.06
3076	NYSE	MHD	Wed, Aug 19, 2009	13.83	13.90	13.78	13.87
3075	NYSE	MHD	Tue, Aug 18, 2009	13.70	13.84	13.70	13.83
3074	NYSE	MHD	Mon, Aug 17, 2009	13.76	13.76	13.61	13.63
3073	NYSE	MHD	Fri, Aug 14, 2009	13.75	13.85	13.75	13.79
3072	NYSE	MHD	Thu, Aug 13, 2009	13.71	13.85	13.71	13.81
3071	NYSE	MHD	Wed, Aug 12, 2009	13.74	13.77	13.65	13.72
3070	NYSE	MHD	Tue, Aug 11, 2009	13.74	13.79	13.72	13.79
3069	NYSE	MHD	Mon, Aug 10, 2009	13.75	13.75	13.65	13.75
3068	NYSE	MHD	Fri, Aug 7, 2009	13.60	13.73	13.57	13.64
3067	NYSE	MHD	Thu, Aug 6, 2009	13.57	13.84	13.53	13.55
3066	NYSE	MHD	Wed, Aug 5, 2009	13.57	13.57	13.52	13.56
3065	NYSE	MHD	Tue, Aug 4, 2009	13.45	13.86	13.45	13.56
3064	NYSE	MHD	Mon, Aug 3, 2009	13.57	13.60	13.50	13.60
3063	NYSE	MHD	Fri, Jul 31, 2009	13.56	13.57	13.52	13.57
3062	NYSE	MHD	Thu, Jul 30, 2009	13.40	13.58	13.39	13.56
3061	NYSE	MHD	Wed, Jul 29, 2009	13.30	13.40	13.25	13.40
3060	NYSE	MHD	Tue, Jul 28, 2009	13.20	13.35	13.20	13.34
3059	NYSE	MHD	Mon, Jul 27, 2009	13.05	13.24	13.02	13.20
3058	NYSE	MHD	Fri, Jul 24, 2009	13.05	13.05	13.03	13.05
3057	NYSE	MHD	Thu, Jul 23, 2009	13.04	13.11	12.99	13.05
3056	NYSE	MHD	Wed, Jul 22, 2009	12.90	13.03	12.85	13.00
3055	NYSE	MHD	Tue, Jul 21, 2009	12.88	12.90	12.82	12.90
3054	NYSE	MHD	Mon, Jul 20, 2009	12.85	12.88	12.80	12.88
3053	NYSE	MHD	Fri, Jul 17, 2009	12.89	12.90	12.85	12.88
3052	NYSE	MHD	Thu, Jul 16, 2009	12.90	12.93	12.83	12.90
3051	NYSE	MHD	Wed, Jul 15, 2009	12.85	12.91	12.83	12.90
3050	NYSE	MHD	Tue, Jul 14, 2009	12.93	12.93	12.76	12.83
3049	NYSE	MHD	Mon, Jul 13, 2009	13.02	13.03	12.92	12.93
3048	NYSE	MHD	Fri, Jul 10, 2009	13.10	13.10	12.89	12.99
3047	NYSE	MHD	Thu, Jul 9, 2009	13.01	13.06	12.85	12.95
3046	NYSE	MHD	Wed, Jul 8, 2009	13.15	13.15	12.84	13.04
3045	NYSE	MHD	Tue, Jul 7, 2009	12.73	12.83	12.73	12.80
3044	NYSE	MHD	Mon, Jul 6, 2009	12.85	12.85	12.74	12.75
3043	NYSE	MHD	Thu, Jul 2, 2009	12.66	12.83	12.53	12.75
3042	NYSE	MHD	Wed, Jul 1, 2009	12.67	12.70	12.64	12.66
3041	NYSE	MHD	Tue, Jun 30, 2009	12.70	12.70	12.61	12.64
3040	NYSE	MHD	Mon, Jun 29, 2009	12.58	12.70	12.47	12.64
3039	NYSE	MHD	Fri, Jun 26, 2009	12.30	12.57	12.30	12.55
3038	NYSE	MHD	Thu, Jun 25, 2009	12.29	12.36	12.20	12.31
3037	NYSE	MHD	Wed, Jun 24, 2009	12.37	12.37	11.88	12.27
3036	NYSE	MHD	Tue, Jun 23, 2009	12.42	12.45	12.24	12.37
3035	NYSE	MHD	Mon, Jun 22, 2009	12.34	12.40	12.28	12.40
3034	NYSE	MHD	Fri, Jun 19, 2009	12.33	12.45	12.33	12.38
3033	NYSE	MHD	Thu, Jun 18, 2009	12.44	12.46	12.38	12.39
3032	NYSE	MHD	Wed, Jun 17, 2009	12.58	12.60	12.35	12.39
3031	NYSE	MHD	Tue, Jun 16, 2009	12.42	12.58	12.42	12.54
3030	NYSE	MHD	Mon, Jun 15, 2009	12.41	12.50	12.31	12.49
3029	NYSE	MHD	Fri, Jun 12, 2009	12.65	12.69	12.49	12.57
3028	NYSE	MHD	Thu, Jun 11, 2009	12.72	12.78	12.55	12.55
3027	NYSE	MHD	Wed, Jun 10, 2009	12.80	12.84	12.70	12.80
3026	NYSE	MHD	Tue, Jun 9, 2009	12.63	12.82	12.61	12.73
3025	NYSE	MHD	Mon, Jun 8, 2009	12.68	12.68	12.59	12.64
3024	NYSE	MHD	Fri, Jun 5, 2009	12.90	12.90	12.63	12.67
3023	NYSE	MHD	Thu, Jun 4, 2009	12.85	12.89	12.80	12.81
3022	NYSE	MHD	Wed, Jun 3, 2009	12.71	12.85	12.71	12.81
3021	NYSE	MHD	Tue, Jun 2, 2009	12.53	12.71	12.36	12.71
3020	NYSE	MHD	Mon, Jun 1, 2009	12.56	12.56	12.41	12.46
3019	NYSE	MHD	Fri, May 29, 2009	12.51	12.54	12.45	12.47
3018	NYSE	MHD	Thu, May 28, 2009	12.40	12.57	12.40	12.47
3017	NYSE	MHD	Wed, May 27, 2009	12.50	12.60	12.41	12.43
3016	NYSE	MHD	Tue, May 26, 2009	12.40	12.46	12.40	12.42
3015	NYSE	MHD	Fri, May 22, 2009	12.44	12.45	12.34	12.38
3014	NYSE	MHD	Thu, May 21, 2009	12.44	12.44	12.34	12.40
3013	NYSE	MHD	Wed, May 20, 2009	12.45	12.50	12.39	12.41
3012	NYSE	MHD	Tue, May 19, 2009	12.46	12.51	12.41	12.41
3011	NYSE	MHD	Mon, May 18, 2009	12.50	12.50	12.39	12.42
3010	NYSE	MHD	Fri, May 15, 2009	12.50	12.50	12.40	12.40
3009	NYSE	MHD	Thu, May 14, 2009	12.43	12.58	12.40	12.50
3008	NYSE	MHD	Wed, May 13, 2009	12.31	12.40	12.31	12.39
3007	NYSE	MHD	Tue, May 12, 2009	12.27	12.53	12.27	12.53
3006	NYSE	MHD	Mon, May 11, 2009	12.33	12.33	12.27	12.27
3005	NYSE	MHD	Fri, May 8, 2009	12.30	12.42	12.30	12.38
3004	NYSE	MHD	Thu, May 7, 2009	12.44	12.44	12.20	12.28
3003	NYSE	MHD	Wed, May 6, 2009	12.07	12.17	12.07	12.17
3002	NYSE	MHD	Tue, May 5, 2009	12.27	12.27	11.90	12.07
3001	NYSE	MHD	Mon, May 4, 2009	12.11	12.20	12.07	12.20
3000	NYSE	MHD	Fri, May 1, 2009	12.10	12.10	11.99	12.07
2999	NYSE	MHD	Thu, Apr 30, 2009	12.09	12.09	11.94	11.97
2998	NYSE	MHD	Wed, Apr 29, 2009	12.00	12.06	11.98	12.00
2997	NYSE	MHD	Tue, Apr 28, 2009	12.00	12.00	11.92	11.99
2996	NYSE	MHD	Mon, Apr 27, 2009	11.97	12.00	11.90	11.97
2995	NYSE	MHD	Fri, Apr 24, 2009	11.93	12.02	11.87	11.98
2994	NYSE	MHD	Thu, Apr 23, 2009	11.85	11.93	11.75	11.87
2993	NYSE	MHD	Wed, Apr 22, 2009	11.75	11.86	11.75	11.85
2992	NYSE	MHD	Tue, Apr 21, 2009	11.70	11.82	11.70	11.76
2991	NYSE	MHD	Mon, Apr 20, 2009	11.88	11.88	11.81	11.85
2990	NYSE	MHD	Fri, Apr 17, 2009	11.75	11.86	11.67	11.85
2989	NYSE	MHD	Thu, Apr 16, 2009	11.67	11.73	11.59	11.69
2988	NYSE	MHD	Wed, Apr 15, 2009	11.50	11.57	11.40	11.54
2987	NYSE	MHD	Tue, Apr 14, 2009	11.55	11.55	11.27	11.45
2986	NYSE	MHD	Mon, Apr 13, 2009	11.67	11.67	11.46	11.57
2985	NYSE	MHD	Thu, Apr 9, 2009	11.88	11.88	11.66	11.67
2984	NYSE	MHD	Wed, Apr 8, 2009	11.85	11.99	11.74	11.83
2983	NYSE	MHD	Tue, Apr 7, 2009	11.60	11.90	11.60	11.87
2982	NYSE	MHD	Mon, Apr 6, 2009	11.85	11.93	11.70	11.77
2981	NYSE	MHD	Fri, Apr 3, 2009	11.79	11.90	11.70	11.88
2980	NYSE	MHD	Thu, Apr 2, 2009	11.60	11.91	11.59	11.91
2979	NYSE	MHD	Wed, Apr 1, 2009	11.59	11.60	11.52	11.60
2978	NYSE	MHD	Tue, Mar 31, 2009	11.49	11.60	11.49	11.54
2977	NYSE	MHD	Mon, Mar 30, 2009	11.54	11.55	11.46	11.51
2976	NYSE	MHD	Fri, Mar 27, 2009	11.25	11.54	11.25	11.54
2975	NYSE	MHD	Thu, Mar 26, 2009	11.33	11.38	11.16	11.36
2974	NYSE	MHD	Wed, Mar 25, 2009	11.43	11.51	11.34	11.35
2973	NYSE	MHD	Tue, Mar 24, 2009	11.70	11.70	11.30	11.42
2972	NYSE	MHD	Mon, Mar 23, 2009	11.75	11.77	11.71	11.75
2971	NYSE	MHD	Fri, Mar 20, 2009	11.77	11.78	11.72	11.73
2970	NYSE	MHD	Thu, Mar 19, 2009	11.73	11.84	11.65	11.84
2969	NYSE	MHD	Wed, Mar 18, 2009	11.82	11.82	11.70	11.73
2968	NYSE	MHD	Tue, Mar 17, 2009	11.65	11.95	11.54	11.82
2967	NYSE	MHD	Mon, Mar 16, 2009	11.54	11.90	11.54	11.65
2966	NYSE	MHD	Fri, Mar 13, 2009	11.50	11.68	11.37	11.57
2965	NYSE	MHD	Thu, Mar 12, 2009	11.17	11.49	11.17	11.45
2964	NYSE	MHD	Wed, Mar 11, 2009	11.06	11.35	11.06	11.25
2963	NYSE	MHD	Tue, Mar 10, 2009	11.05	11.14	10.60	11.06
2962	NYSE	MHD	Mon, Mar 9, 2009	11.21	11.22	10.85	10.86
2961	NYSE	MHD	Fri, Mar 6, 2009	11.42	11.44	11.20	11.21
2960	NYSE	MHD	Thu, Mar 5, 2009	11.32	11.46	11.29	11.32
2959	NYSE	MHD	Wed, Mar 4, 2009	11.45	11.55	11.20	11.47
2958	NYSE	MHD	Tue, Mar 3, 2009	11.41	11.62	11.39	11.47
2957	NYSE	MHD	Mon, Mar 2, 2009	11.81	11.81	11.45	11.54
2956	NYSE	MHD	Fri, Feb 27, 2009	11.84	11.93	11.61	11.81
2955	NYSE	MHD	Thu, Feb 26, 2009	11.72	11.78	11.64	11.78
2954	NYSE	MHD	Wed, Feb 25, 2009	10.93	11.76	10.93	11.58
2953	NYSE	MHD	Tue, Feb 24, 2009	10.50	11.04	10.26	11.04
2952	NYSE	MHD	Mon, Feb 23, 2009	10.75	11.25	10.58	10.58
2951	NYSE	MHD	Fri, Feb 20, 2009	11.00	11.09	10.60	10.81
2950	NYSE	MHD	Thu, Feb 19, 2009	11.19	11.25	10.97	10.98
2949	NYSE	MHD	Wed, Feb 18, 2009	11.30	11.32	11.12	11.19
2948	NYSE	MHD	Tue, Feb 17, 2009	11.70	11.70	11.24	11.30
2947	NYSE	MHD	Fri, Feb 13, 2009	11.95	11.95	11.71	11.74
2946	NYSE	MHD	Thu, Feb 12, 2009	12.12	12.16	11.82	11.91
2945	NYSE	MHD	Wed, Feb 11, 2009	12.05	12.10	12.01	12.10
2944	NYSE	MHD	Tue, Feb 10, 2009	12.24	12.24	12.11	12.21
2943	NYSE	MHD	Mon, Feb 9, 2009	12.15	12.20	12.05	12.10
2942	NYSE	MHD	Fri, Feb 6, 2009	12.27	12.27	11.76	12.12
2941	NYSE	MHD	Thu, Feb 5, 2009	11.89	12.17	11.75	12.17
2940	NYSE	MHD	Wed, Feb 4, 2009	12.00	12.03	11.80	11.84
2939	NYSE	MHD	Tue, Feb 3, 2009	11.89	12.03	11.81	11.92
2938	NYSE	MHD	Mon, Feb 2, 2009	11.72	11.90	11.65	11.82
2937	NYSE	MHD	Fri, Jan 30, 2009	11.90	11.94	11.61	11.72
2936	NYSE	MHD	Thu, Jan 29, 2009	11.92	11.94	11.81	11.81
2935	NYSE	MHD	Wed, Jan 28, 2009	11.90	11.95	11.78	11.87
2934	NYSE	MHD	Tue, Jan 27, 2009	11.44	11.96	11.44	11.73
2933	NYSE	MHD	Mon, Jan 26, 2009	11.38	11.39	11.25	11.35
2932	NYSE	MHD	Fri, Jan 23, 2009	11.06	11.40	10.93	11.34
2931	NYSE	MHD	Thu, Jan 22, 2009	11.40	11.40	11.06	11.18
2930	NYSE	MHD	Wed, Jan 21, 2009	11.30	11.40	11.25	11.39
2929	NYSE	MHD	Tue, Jan 20, 2009	11.64	11.67	11.26	11.26
2928	NYSE	MHD	Fri, Jan 16, 2009	11.17	11.64	11.05	11.55
2927	NYSE	MHD	Thu, Jan 15, 2009	11.21	11.24	10.94	11.03
2926	NYSE	MHD	Wed, Jan 14, 2009	11.50	11.50	11.09	11.23
2925	NYSE	MHD	Tue, Jan 13, 2009	11.77	11.95	11.43	11.50
2924	NYSE	MHD	Mon, Jan 12, 2009	11.82	11.85	11.70	11.85
2923	NYSE	MHD	Fri, Jan 9, 2009	11.33	11.67	11.33	11.61
2922	NYSE	MHD	Thu, Jan 8, 2009	10.81	11.34	10.81	11.33
2921	NYSE	MHD	Wed, Jan 7, 2009	11.33	11.34	10.91	10.98
2920	NYSE	MHD	Tue, Jan 6, 2009	10.93	11.22	10.93	11.19
2919	NYSE	MHD	Mon, Jan 5, 2009	10.43	10.81	10.40	10.71
2918	NYSE	MHD	Fri, Jan 2, 2009	9.83	10.34	9.83	10.33
2917	NYSE	MHD	Wed, Dec 31, 2008	9.70	9.88	9.67	9.85
2916	NYSE	MHD	Tue, Dec 30, 2008	9.84	9.86	9.71	9.74
2915	NYSE	MHD	Mon, Dec 29, 2008	9.80	9.90	9.56	9.78
2914	NYSE	MHD	Fri, Dec 26, 2008	9.55	9.84	9.55	9.76
2913	NYSE	MHD	Wed, Dec 24, 2008	9.69	9.69	9.55	9.61
2912	NYSE	MHD	Tue, Dec 23, 2008	9.41	9.62	9.40	9.52
2911	NYSE	MHD	Mon, Dec 22, 2008	9.50	9.59	9.27	9.35
2910	NYSE	MHD	Fri, Dec 19, 2008	9.06	9.38	9.06	9.38
2909	NYSE	MHD	Thu, Dec 18, 2008	8.63	8.99	8.62	8.99
2908	NYSE	MHD	Wed, Dec 17, 2008	8.22	8.71	8.22	8.60
2907	NYSE	MHD	Tue, Dec 16, 2008	8.27	8.40	7.99	8.16
2906	NYSE	MHD	Mon, Dec 15, 2008	8.80	8.80	8.00	8.23
2905	NYSE	MHD	Fri, Dec 12, 2008	8.65	8.79	8.52	8.71
2904	NYSE	MHD	Thu, Dec 11, 2008	9.02	9.02	8.70	8.75
2903	NYSE	MHD	Wed, Dec 10, 2008	9.21	9.21	8.96	9.05
2902	NYSE	MHD	Tue, Dec 9, 2008	9.29	9.29	9.06	9.22
2901	NYSE	MHD	Mon, Dec 8, 2008	9.37	9.40	9.20	9.33
2900	NYSE	MHD	Fri, Dec 5, 2008	9.48	9.48	8.97	9.13
2899	NYSE	MHD	Thu, Dec 4, 2008	9.68	9.71	9.39	9.47
2898	NYSE	MHD	Wed, Dec 3, 2008	9.74	9.79	9.65	9.72
2897	NYSE	MHD	Tue, Dec 2, 2008	9.93	9.97	9.60	9.73
2896	NYSE	MHD	Mon, Dec 1, 2008	10.00	10.15	9.86	9.97
2895	NYSE	MHD	Fri, Nov 28, 2008	9.95	10.10	9.93	10.10
2894	NYSE	MHD	Wed, Nov 26, 2008	9.92	10.15	9.80	9.99
2893	NYSE	MHD	Tue, Nov 25, 2008	10.05	10.18	9.86	9.91
2892	NYSE	MHD	Mon, Nov 24, 2008	9.85	10.09	9.81	9.88
2891	NYSE	MHD	Fri, Nov 21, 2008	9.90	10.17	9.76	9.80
2890	NYSE	MHD	Thu, Nov 20, 2008	10.08	10.13	9.79	9.90
2889	NYSE	MHD	Wed, Nov 19, 2008	10.68	10.68	10.00	10.08
2888	NYSE	MHD	Tue, Nov 18, 2008	10.86	10.86	10.49	10.70
2887	NYSE	MHD	Mon, Nov 17, 2008	10.87	10.94	10.85	10.93
2886	NYSE	MHD	Fri, Nov 14, 2008	10.90	10.95	10.64	10.83
2885	NYSE	MHD	Thu, Nov 13, 2008	10.93	11.10	10.79	10.97
2884	NYSE	MHD	Wed, Nov 12, 2008	11.19	11.19	10.91	10.91
2883	NYSE	MHD	Tue, Nov 11, 2008	11.37	11.38	11.25	11.27
2882	NYSE	MHD	Mon, Nov 10, 2008	11.35	11.50	11.33	11.34
2881	NYSE	MHD	Fri, Nov 7, 2008	11.34	11.35	11.19	11.33
2880	NYSE	MHD	Thu, Nov 6, 2008	11.36	11.44	11.26	11.35
2879	NYSE	MHD	Wed, Nov 5, 2008	10.82	11.47	10.79	11.36
2878	NYSE	MHD	Tue, Nov 4, 2008	10.52	10.78	10.52	10.78
2877	NYSE	MHD	Mon, Nov 3, 2008	10.80	10.80	10.42	10.54
2876	NYSE	MHD	Fri, Oct 31, 2008	10.95	10.99	10.73	10.73
2875	NYSE	MHD	Thu, Oct 30, 2008	11.16	11.16	10.95	10.96
2874	NYSE	MHD	Wed, Oct 29, 2008	11.13	11.15	10.83	11.15
2873	NYSE	MHD	Tue, Oct 28, 2008	11.35	11.36	11.09	11.10
2872	NYSE	MHD	Mon, Oct 27, 2008	11.33	11.63	11.31	11.35
2871	NYSE	MHD	Fri, Oct 24, 2008	11.54	11.75	11.53	11.56
2870	NYSE	MHD	Thu, Oct 23, 2008	11.20	11.79	11.20	11.70
2869	NYSE	MHD	Wed, Oct 22, 2008	10.61	11.76	10.58	11.07
2868	NYSE	MHD	Tue, Oct 21, 2008	10.44	10.65	10.41	10.63
2867	NYSE	MHD	Mon, Oct 20, 2008	9.75	10.45	9.75	10.40
2866	NYSE	MHD	Fri, Oct 17, 2008	9.76	9.76	9.62	9.70
2865	NYSE	MHD	Thu, Oct 16, 2008	9.94	10.40	9.71	9.85
2864	NYSE	MHD	Wed, Oct 15, 2008	10.16	10.30	9.81	9.81
2863	NYSE	MHD	Tue, Oct 14, 2008	10.35	12.00	10.16	10.16
2862	NYSE	MHD	Mon, Oct 13, 2008	8.38	10.27	8.36	10.10
2861	NYSE	MHD	Fri, Oct 10, 2008	8.65	9.00	7.50	8.35
2860	NYSE	MHD	Thu, Oct 9, 2008	10.25	10.25	9.00	9.11
2859	NYSE	MHD	Wed, Oct 8, 2008	10.85	10.85	10.35	10.36
2858	NYSE	MHD	Tue, Oct 7, 2008	11.08	11.20	10.80	10.86
2857	NYSE	MHD	Mon, Oct 6, 2008	11.86	11.86	10.46	11.17
2856	NYSE	MHD	Fri, Oct 3, 2008	12.05	12.06	11.89	11.96
2855	NYSE	MHD	Thu, Oct 2, 2008	11.70	11.88	11.60	11.88
2854	NYSE	MHD	Wed, Oct 1, 2008	11.45	11.78	11.45	11.74
2853	NYSE	MHD	Tue, Sep 30, 2008	11.57	11.80	11.51	11.57
2852	NYSE	MHD	Mon, Sep 29, 2008	12.39	12.39	11.56	11.71
2851	NYSE	MHD	Fri, Sep 26, 2008	12.55	12.55	12.30	12.31
2850	NYSE	MHD	Thu, Sep 25, 2008	12.44	12.65	12.32	12.55
2849	NYSE	MHD	Wed, Sep 24, 2008	12.48	12.48	12.30	12.30
2848	NYSE	MHD	Tue, Sep 23, 2008	12.68	12.68	12.37	12.55
2847	NYSE	MHD	Mon, Sep 22, 2008	13.40	13.40	12.74	12.74
2846	NYSE	MHD	Fri, Sep 19, 2008	12.75	13.75	12.75	13.23
2845	NYSE	MHD	Thu, Sep 18, 2008	13.53	13.53	11.85	12.66
2844	NYSE	MHD	Wed, Sep 17, 2008	13.75	13.75	13.54	13.55
2843	NYSE	MHD	Tue, Sep 16, 2008	14.05	14.07	13.80	13.81
2842	NYSE	MHD	Mon, Sep 15, 2008	14.18	14.18	13.97	14.01
2841	NYSE	MHD	Fri, Sep 12, 2008	14.16	14.19	14.10	14.17
2840	NYSE	MHD	Thu, Sep 11, 2008	14.15	14.15	14.07	14.12
2839	NYSE	MHD	Wed, Sep 10, 2008	14.20	14.23	14.15	14.15
2838	NYSE	MHD	Tue, Sep 9, 2008	14.23	14.24	14.16	14.18
2837	NYSE	MHD	Mon, Sep 8, 2008	14.17	14.20	14.13	14.20
2836	NYSE	MHD	Fri, Sep 5, 2008	14.20	14.21	14.11	14.13
2835	NYSE	MHD	Thu, Sep 4, 2008	14.22	14.29	14.19	14.19
2834	NYSE	MHD	Wed, Sep 3, 2008	14.24	14.27	14.22	14.22
2833	NYSE	MHD	Tue, Sep 2, 2008	14.25	14.28	14.21	14.27
2832	NYSE	MHD	Fri, Aug 29, 2008	14.22	14.28	14.11	14.25
2831	NYSE	MHD	Thu, Aug 28, 2008	14.27	14.28	14.22	14.22
2830	NYSE	MHD	Wed, Aug 27, 2008	14.19	14.27	14.17	14.27
2829	NYSE	MHD	Tue, Aug 26, 2008	14.20	14.26	14.20	14.21
2828	NYSE	MHD	Mon, Aug 25, 2008	14.28	14.28	14.20	14.20
2827	NYSE	MHD	Fri, Aug 22, 2008	14.23	14.26	14.20	14.21
2826	NYSE	MHD	Thu, Aug 21, 2008	14.30	14.33	14.23	14.23
2825	NYSE	MHD	Wed, Aug 20, 2008	14.24	14.30	14.23	14.30
2824	NYSE	MHD	Tue, Aug 19, 2008	14.23	14.29	14.23	14.23
2823	NYSE	MHD	Mon, Aug 18, 2008	14.32	14.33	14.22	14.22
2822	NYSE	MHD	Fri, Aug 15, 2008	14.36	14.36	14.24	14.30
2821	NYSE	MHD	Thu, Aug 14, 2008	14.34	14.34	14.23	14.27
2820	NYSE	MHD	Wed, Aug 13, 2008	14.34	14.35	14.23	14.24
2819	NYSE	MHD	Tue, Aug 12, 2008	14.35	14.36	14.27	14.30
2818	NYSE	MHD	Mon, Aug 11, 2008	14.21	14.39	14.21	14.38
2817	NYSE	MHD	Fri, Aug 8, 2008	14.20	14.23	14.14	14.20
2816	NYSE	MHD	Thu, Aug 7, 2008	14.26	14.33	14.11	14.13
2815	NYSE	MHD	Wed, Aug 6, 2008	14.38	14.38	14.25	14.30
2814	NYSE	MHD	Tue, Aug 5, 2008	14.30	14.35	14.26	14.29
2813	NYSE	MHD	Mon, Aug 4, 2008	14.39	14.40	14.23	14.23
2812	NYSE	MHD	Fri, Aug 1, 2008	14.34	14.34	14.24	14.25
2811	NYSE	MHD	Thu, Jul 31, 2008	14.29	14.29	14.23	14.29
2810	NYSE	MHD	Wed, Jul 30, 2008	14.21	14.36	14.21	14.29
2809	NYSE	MHD	Tue, Jul 29, 2008	14.19	14.25	14.14	14.23
2808	NYSE	MHD	Mon, Jul 28, 2008	14.14	14.25	14.10	14.16
2807	NYSE	MHD	Fri, Jul 25, 2008	14.07	14.18	14.07	14.15
2806	NYSE	MHD	Thu, Jul 24, 2008	14.22	14.22	14.06	14.09
2805	NYSE	MHD	Wed, Jul 23, 2008	14.20	14.20	14.08	14.08
2804	NYSE	MHD	Tue, Jul 22, 2008	14.06	14.14	14.06	14.13
2803	NYSE	MHD	Mon, Jul 21, 2008	14.03	14.11	14.03	14.06
2802	NYSE	MHD	Fri, Jul 18, 2008	14.17	14.17	14.07	14.07
2801	NYSE	MHD	Thu, Jul 17, 2008	14.06	14.18	14.01	14.11
2800	NYSE	MHD	Wed, Jul 16, 2008	14.00	14.15	14.00	14.04
2799	NYSE	MHD	Tue, Jul 15, 2008	14.12	14.13	13.96	14.00
2798	NYSE	MHD	Mon, Jul 14, 2008	14.30	14.30	14.15	14.15
2797	NYSE	MHD	Fri, Jul 11, 2008	14.38	14.38	14.30	14.30
2796	NYSE	MHD	Thu, Jul 10, 2008	14.55	14.55	14.41	14.41
2795	NYSE	MHD	Wed, Jul 9, 2008	14.53	14.55	14.45	14.46
2794	NYSE	MHD	Tue, Jul 8, 2008	14.43	14.49	14.41	14.49
2793	NYSE	MHD	Mon, Jul 7, 2008	14.49	14.51	14.44	14.44
2792	NYSE	MHD	Thu, Jul 3, 2008	14.46	14.55	14.38	14.49
2791	NYSE	MHD	Wed, Jul 2, 2008	14.41	14.48	14.33	14.46
2790	NYSE	MHD	Tue, Jul 1, 2008	14.31	14.48	14.31	14.42
2789	NYSE	MHD	Mon, Jun 30, 2008	14.37	14.37	14.30	14.30
2788	NYSE	MHD	Fri, Jun 27, 2008	14.30	14.38	14.30	14.31
2787	NYSE	MHD	Thu, Jun 26, 2008	14.34	14.34	14.22	14.24
2786	NYSE	MHD	Wed, Jun 25, 2008	14.31	14.35	14.28	14.31
2785	NYSE	MHD	Tue, Jun 24, 2008	14.34	14.34	14.21	14.26
2784	NYSE	MHD	Mon, Jun 23, 2008	14.42	14.42	14.22	14.25
2783	NYSE	MHD	Fri, Jun 20, 2008	14.45	14.45	14.35	14.44
2782	NYSE	MHD	Thu, Jun 19, 2008	14.42	14.55	14.42	14.46
2781	NYSE	MHD	Wed, Jun 18, 2008	14.60	14.60	14.44	14.44
2780	NYSE	MHD	Tue, Jun 17, 2008	14.62	14.67	14.62	14.65
2779	NYSE	MHD	Mon, Jun 16, 2008	14.65	14.65	14.58	14.65
2778	NYSE	MHD	Fri, Jun 13, 2008	14.63	14.68	14.57	14.57
2777	NYSE	MHD	Thu, Jun 12, 2008	14.82	14.83	14.63	14.63
2776	NYSE	MHD	Wed, Jun 11, 2008	15.07	15.07	14.87	14.87
2775	NYSE	MHD	Tue, Jun 10, 2008	15.03	15.09	15.01	15.08
2774	NYSE	MHD	Mon, Jun 9, 2008	15.08	15.09	15.06	15.09
2773	NYSE	MHD	Fri, Jun 6, 2008	14.97	15.11	14.96	15.00
2772	NYSE	MHD	Thu, Jun 5, 2008	14.91	14.97	14.83	14.96
2771	NYSE	MHD	Wed, Jun 4, 2008	14.92	14.97	14.89	14.90
2770	NYSE	MHD	Tue, Jun 3, 2008	15.07	15.09	14.84	14.87
2769	NYSE	MHD	Mon, Jun 2, 2008	15.03	15.12	15.00	15.06
2768	NYSE	MHD	Fri, May 30, 2008	14.99	15.05	14.97	15.05
2767	NYSE	MHD	Thu, May 29, 2008	15.09	15.10	14.87	14.96
2766	NYSE	MHD	Wed, May 28, 2008	15.15	15.16	15.05	15.05
2765	NYSE	MHD	Tue, May 27, 2008	15.07	15.11	15.02	15.11
2764	NYSE	MHD	Fri, May 23, 2008	15.05	15.08	14.99	14.99
2763	NYSE	MHD	Thu, May 22, 2008	15.06	15.08	14.97	15.02
2762	NYSE	MHD	Wed, May 21, 2008	15.14	15.14	15.02	15.02
2761	NYSE	MHD	Tue, May 20, 2008	15.07	15.11	15.05	15.05
2760	NYSE	MHD	Mon, May 19, 2008	15.08	15.20	15.01	15.15
2759	NYSE	MHD	Fri, May 16, 2008	15.05	15.06	14.96	15.05
2758	NYSE	MHD	Thu, May 15, 2008	15.06	15.08	14.98	15.05
2757	NYSE	MHD	Wed, May 14, 2008	15.02	15.09	15.02	15.07
2756	NYSE	MHD	Tue, May 13, 2008	15.07	15.09	15.06	15.09
2755	NYSE	MHD	Mon, May 12, 2008	15.12	15.12	15.03	15.08
2754	NYSE	MHD	Fri, May 9, 2008	15.06	15.09	14.97	15.09
2753	NYSE	MHD	Thu, May 8, 2008	14.96	15.03	14.91	15.03
2752	NYSE	MHD	Wed, May 7, 2008	14.79	14.93	14.79	14.92
2751	NYSE	MHD	Tue, May 6, 2008	14.80	14.87	14.80	14.86
2750	NYSE	MHD	Mon, May 5, 2008	14.84	14.86	14.79	14.85
2749	NYSE	MHD	Fri, May 2, 2008	14.78	14.82	14.77	14.82
2748	NYSE	MHD	Thu, May 1, 2008	14.72	14.79	14.71	14.78
2747	NYSE	MHD	Wed, Apr 30, 2008	14.81	14.81	14.69	14.77
2746	NYSE	MHD	Tue, Apr 29, 2008	14.81	14.84	14.71	14.77
2745	NYSE	MHD	Mon, Apr 28, 2008	14.85	14.89	14.81	14.83
2744	NYSE	MHD	Fri, Apr 25, 2008	14.85	14.87	14.85	14.87
2743	NYSE	MHD	Thu, Apr 24, 2008	14.92	14.98	14.83	14.85
2742	NYSE	MHD	Wed, Apr 23, 2008	14.89	14.93	14.88	14.92
2741	NYSE	MHD	Tue, Apr 22, 2008	14.85	14.90	14.85	14.89
2740	NYSE	MHD	Mon, Apr 21, 2008	14.90	14.90	14.81	14.89
2739	NYSE	MHD	Fri, Apr 18, 2008	14.95	14.96	14.84	14.90
2738	NYSE	MHD	Thu, Apr 17, 2008	14.88	14.93	14.80	14.93
2737	NYSE	MHD	Wed, Apr 16, 2008	14.80	14.86	14.76	14.86
2736	NYSE	MHD	Tue, Apr 15, 2008	14.78	14.78	14.65	14.76
2735	NYSE	MHD	Mon, Apr 14, 2008	14.60	14.79	14.60	14.73
2734	NYSE	MHD	Fri, Apr 11, 2008	14.84	14.84	14.74	14.75
2733	NYSE	MHD	Thu, Apr 10, 2008	14.84	14.87	14.78	14.86
2732	NYSE	MHD	Wed, Apr 9, 2008	14.78	14.84	14.71	14.76
2731	NYSE	MHD	Tue, Apr 8, 2008	14.88	14.88	14.74	14.75
2730	NYSE	MHD	Mon, Apr 7, 2008	14.75	14.88	14.74	14.79
2729	NYSE	MHD	Fri, Apr 4, 2008	14.74	14.76	14.66	14.72
2728	NYSE	MHD	Thu, Apr 3, 2008	14.70	14.71	14.65	14.66
2727	NYSE	MHD	Wed, Apr 2, 2008	14.74	14.75	14.65	14.74
2726	NYSE	MHD	Tue, Apr 1, 2008	14.70	14.74	14.64	14.74
2725	NYSE	MHD	Mon, Mar 31, 2008	14.67	14.67	14.53	14.65
2724	NYSE	MHD	Fri, Mar 28, 2008	14.69	14.70	14.57	14.64
2723	NYSE	MHD	Thu, Mar 27, 2008	14.70	14.76	14.62	14.62
2722	NYSE	MHD	Wed, Mar 26, 2008	14.49	14.58	14.40	14.57
2721	NYSE	MHD	Tue, Mar 25, 2008	14.38	14.42	14.28	14.42
2720	NYSE	MHD	Mon, Mar 24, 2008	14.27	14.35	14.26	14.30
2719	NYSE	MHD	Thu, Mar 20, 2008	14.35	14.35	14.19	14.27
2718	NYSE	MHD	Wed, Mar 19, 2008	14.26	14.37	14.26	14.27
2717	NYSE	MHD	Tue, Mar 18, 2008	14.20	14.44	14.20	14.32
2716	NYSE	MHD	Mon, Mar 17, 2008	14.40	14.40	14.20	14.26
2715	NYSE	MHD	Fri, Mar 14, 2008	14.47	14.53	14.32	14.33
2714	NYSE	MHD	Thu, Mar 13, 2008	14.45	14.49	14.39	14.46
2713	NYSE	MHD	Wed, Mar 12, 2008	14.64	14.64	14.34	14.49
2712	NYSE	MHD	Tue, Mar 11, 2008	14.90	14.90	14.62	14.62
2711	NYSE	MHD	Mon, Mar 10, 2008	15.00	15.00	14.61	14.69
2710	NYSE	MHD	Fri, Mar 7, 2008	14.69	14.81	14.69	14.74
2709	NYSE	MHD	Thu, Mar 6, 2008	15.10	15.10	14.55	14.79
2708	NYSE	MHD	Wed, Mar 5, 2008	14.86	15.05	14.85	15.00
2707	NYSE	MHD	Tue, Mar 4, 2008	14.72	14.90	14.51	14.68
2706	NYSE	MHD	Mon, Mar 3, 2008	14.41	14.81	14.13	14.76
2705	NYSE	MHD	Fri, Feb 29, 2008	14.55	14.55	14.24	14.30
2704	NYSE	MHD	Thu, Feb 28, 2008	14.83	14.83	14.58	14.59
2703	NYSE	MHD	Wed, Feb 27, 2008	15.25	15.25	14.73	14.75
2702	NYSE	MHD	Tue, Feb 26, 2008	14.86	14.86	14.77	14.82
2701	NYSE	MHD	Mon, Feb 25, 2008	14.67	14.85	14.66	14.77
2700	NYSE	MHD	Fri, Feb 22, 2008	14.70	14.75	14.48	14.58
2699	NYSE	MHD	Thu, Feb 21, 2008	14.97	14.97	14.73	14.73
2698	NYSE	MHD	Wed, Feb 20, 2008	15.00	15.04	14.91	15.00
2697	NYSE	MHD	Tue, Feb 19, 2008	15.05	15.10	14.75	14.99
2696	NYSE	MHD	Fri, Feb 15, 2008	14.98	15.04	14.66	14.84
2695	NYSE	MHD	Thu, Feb 14, 2008	15.67	15.67	14.98	14.98
2694	NYSE	MHD	Wed, Feb 13, 2008	16.02	16.06	15.60	15.60
2693	NYSE	MHD	Tue, Feb 12, 2008	15.98	16.07	15.98	16.07
2692	NYSE	MHD	Mon, Feb 11, 2008	16.00	16.01	15.90	15.90
2691	NYSE	MHD	Fri, Feb 8, 2008	15.84	15.94	15.75	15.94
2690	NYSE	MHD	Thu, Feb 7, 2008	15.85	15.85	15.70	15.76
2689	NYSE	MHD	Wed, Feb 6, 2008	15.73	15.76	15.66	15.75
2688	NYSE	MHD	Tue, Feb 5, 2008	15.69	15.78	15.67	15.71
2687	NYSE	MHD	Mon, Feb 4, 2008	15.74	15.76	15.68	15.73
2686	NYSE	MHD	Fri, Feb 1, 2008	15.74	15.74	15.65	15.70
2685	NYSE	MHD	Thu, Jan 31, 2008	15.74	15.74	15.59	15.67
2684	NYSE	MHD	Wed, Jan 30, 2008	15.66	15.72	15.62	15.64
2683	NYSE	MHD	Tue, Jan 29, 2008	15.49	15.59	15.43	15.56
2682	NYSE	MHD	Mon, Jan 28, 2008	15.46	15.54	15.38	15.40
2681	NYSE	MHD	Fri, Jan 25, 2008	15.39	15.46	15.01	15.40
2680	NYSE	MHD	Thu, Jan 24, 2008	15.51	15.67	15.31	15.33
2679	NYSE	MHD	Wed, Jan 23, 2008	15.19	15.45	15.18	15.43
2678	NYSE	MHD	Tue, Jan 22, 2008	14.91	15.24	14.77	15.15
2677	NYSE	MHD	Fri, Jan 18, 2008	15.41	15.43	15.05	15.05
2676	NYSE	MHD	Thu, Jan 17, 2008	15.54	15.54	15.35	15.35
2675	NYSE	MHD	Wed, Jan 16, 2008	15.59	15.60	15.53	15.55
2674	NYSE	MHD	Tue, Jan 15, 2008	15.57	15.68	15.45	15.60
2673	NYSE	MHD	Mon, Jan 14, 2008	15.35	15.65	15.33	15.53
2672	NYSE	MHD	Fri, Jan 11, 2008	15.23	15.34	15.18	15.29
2671	NYSE	MHD	Thu, Jan 10, 2008	15.21	15.29	15.18	15.18
2670	NYSE	MHD	Wed, Jan 9, 2008	15.14	15.20	15.13	15.19
2669	NYSE	MHD	Tue, Jan 8, 2008	15.08	15.15	15.05	15.12
2668	NYSE	MHD	Mon, Jan 7, 2008	14.86	15.19	14.86	15.05
2667	NYSE	MHD	Fri, Jan 4, 2008	14.88	14.96	14.80	14.91
2666	NYSE	MHD	Thu, Jan 3, 2008	14.42	14.67	14.40	14.65
2665	NYSE	MHD	Wed, Jan 2, 2008	14.28	14.39	14.27	14.32
2664	NYSE	MHD	Mon, Dec 31, 2007	14.20	14.51	14.20	14.24
2663	NYSE	MHD	Fri, Dec 28, 2007	14.25	14.28	14.18	14.22
2662	NYSE	MHD	Thu, Dec 27, 2007	14.26	14.27	14.20	14.27
2661	NYSE	MHD	Wed, Dec 26, 2007	14.09	14.25	14.09	14.23
2660	NYSE	MHD	Mon, Dec 24, 2007	14.12	14.24	14.05	14.15
2659	NYSE	MHD	Fri, Dec 21, 2007	14.24	14.30	14.12	14.23
2658	NYSE	MHD	Thu, Dec 20, 2007	14.44	14.52	14.17	14.27
2657	NYSE	MHD	Wed, Dec 19, 2007	14.52	14.61	14.46	14.46
2656	NYSE	MHD	Tue, Dec 18, 2007	14.57	14.57	14.43	14.49
2655	NYSE	MHD	Mon, Dec 17, 2007	14.66	14.68	14.50	14.59
2654	NYSE	MHD	Fri, Dec 14, 2007	14.80	14.80	14.64	14.68
2653	NYSE	MHD	Thu, Dec 13, 2007	14.70	14.79	14.67	14.75
2652	NYSE	MHD	Wed, Dec 12, 2007	14.82	14.86	14.67	14.70
2651	NYSE	MHD	Tue, Dec 11, 2007	14.83	14.99	14.83	14.88
2650	NYSE	MHD	Mon, Dec 10, 2007	14.81	14.85	14.75	14.83
2649	NYSE	MHD	Fri, Dec 7, 2007	14.71	14.82	14.70	14.80
2648	NYSE	MHD	Thu, Dec 6, 2007	14.75	14.76	14.64	14.71
2647	NYSE	MHD	Wed, Dec 5, 2007	14.75	14.75	14.65	14.72
2646	NYSE	MHD	Tue, Dec 4, 2007	14.58	14.70	14.58	14.70
2645	NYSE	MHD	Mon, Dec 3, 2007	14.62	14.65	14.60	14.63
2644	NYSE	MHD	Fri, Nov 30, 2007	14.47	14.58	14.46	14.57
2643	NYSE	MHD	Thu, Nov 29, 2007	14.27	14.46	14.27	14.46
2642	NYSE	MHD	Wed, Nov 28, 2007	14.39	14.45	14.20	14.27
2641	NYSE	MHD	Tue, Nov 27, 2007	14.34	14.38	14.30	14.38
2640	NYSE	MHD	Mon, Nov 26, 2007	14.30	14.35	14.21	14.35
2639	NYSE	MHD	Fri, Nov 23, 2007	14.24	14.28	14.21	14.21
2638	NYSE	MHD	Wed, Nov 21, 2007	14.16	14.26	14.08	14.23
2637	NYSE	MHD	Tue, Nov 20, 2007	14.18	14.26	14.10	14.26
2636	NYSE	MHD	Mon, Nov 19, 2007	13.93	14.23	13.93	14.11
2635	NYSE	MHD	Fri, Nov 16, 2007	14.09	14.17	13.92	13.94
2634	NYSE	MHD	Thu, Nov 15, 2007	14.20	14.20	13.93	14.11
2633	NYSE	MHD	Wed, Nov 14, 2007	14.35	14.35	14.14	14.20
2632	NYSE	MHD	Tue, Nov 13, 2007	14.22	14.34	14.22	14.33
2631	NYSE	MHD	Mon, Nov 12, 2007	14.31	14.38	14.26	14.29
2630	NYSE	MHD	Fri, Nov 9, 2007	14.35	14.51	14.24	14.30
2629	NYSE	MHD	Thu, Nov 8, 2007	14.48	14.51	14.28	14.41
2628	NYSE	MHD	Wed, Nov 7, 2007	14.48	14.48	14.41	14.46
2627	NYSE	MHD	Tue, Nov 6, 2007	14.50	14.55	14.42	14.50
2626	NYSE	MHD	Mon, Nov 5, 2007	14.20	14.54	14.20	14.49
2625	NYSE	MHD	Fri, Nov 2, 2007	14.55	14.62	14.51	14.61
2624	NYSE	MHD	Thu, Nov 1, 2007	14.60	14.67	14.55	14.57
2623	NYSE	MHD	Wed, Oct 31, 2007	14.70	14.80	14.70	14.77
2622	NYSE	MHD	Tue, Oct 30, 2007	14.67	14.74	14.62	14.70
2621	NYSE	MHD	Mon, Oct 29, 2007	14.82	14.84	14.67	14.68
2620	NYSE	MHD	Fri, Oct 26, 2007	14.81	14.87	14.77	14.80
2619	NYSE	MHD	Thu, Oct 25, 2007	14.93	14.99	14.81	14.84
2618	NYSE	MHD	Wed, Oct 24, 2007	15.06	15.08	14.98	14.98
2617	NYSE	MHD	Tue, Oct 23, 2007	15.05	15.09	15.01	15.06
2616	NYSE	MHD	Mon, Oct 22, 2007	14.93	15.07	14.93	15.02
2615	NYSE	MHD	Fri, Oct 19, 2007	14.89	14.93	14.86	14.93
2614	NYSE	MHD	Thu, Oct 18, 2007	14.89	14.95	14.85	14.92
2613	NYSE	MHD	Wed, Oct 17, 2007	14.90	14.95	14.90	14.95
2612	NYSE	MHD	Tue, Oct 16, 2007	14.95	14.95	14.83	14.86
2611	NYSE	MHD	Mon, Oct 15, 2007	14.98	14.98	14.90	14.95
2610	NYSE	MHD	Fri, Oct 12, 2007	15.00	15.01	14.92	14.95
2609	NYSE	MHD	Thu, Oct 11, 2007	14.91	15.07	14.90	14.94
2608	NYSE	MHD	Wed, Oct 10, 2007	15.08	15.08	15.03	15.08
2607	NYSE	MHD	Tue, Oct 9, 2007	15.09	15.09	15.04	15.05
2606	NYSE	MHD	Mon, Oct 8, 2007	15.16	15.16	15.07	15.07
2605	NYSE	MHD	Fri, Oct 5, 2007	15.15	15.15	15.06	15.06
2604	NYSE	MHD	Thu, Oct 4, 2007	15.18	15.22	15.15	15.18
2603	NYSE	MHD	Wed, Oct 3, 2007	15.30	15.31	15.14	15.19
2602	NYSE	MHD	Tue, Oct 2, 2007	15.31	15.34	15.26	15.26
2601	NYSE	MHD	Mon, Oct 1, 2007	15.35	15.37	15.27	15.30
2600	NYSE	MHD	Fri, Sep 28, 2007	15.36	15.37	15.31	15.31
2599	NYSE	MHD	Thu, Sep 27, 2007	15.37	15.37	15.29	15.34
2598	NYSE	MHD	Wed, Sep 26, 2007	15.30	15.35	15.30	15.35
2597	NYSE	MHD	Tue, Sep 25, 2007	15.32	15.42	15.29	15.31
2596	NYSE	MHD	Mon, Sep 24, 2007	15.22	15.32	15.20	15.32
2595	NYSE	MHD	Fri, Sep 21, 2007	15.19	15.26	15.18	15.26
2594	NYSE	MHD	Thu, Sep 20, 2007	15.26	15.28	15.11	15.19
2593	NYSE	MHD	Wed, Sep 19, 2007	15.40	15.40	15.26	15.30
2592	NYSE	MHD	Tue, Sep 18, 2007	15.28	15.40	15.22	15.40
2591	NYSE	MHD	Mon, Sep 17, 2007	15.35	15.38	15.25	15.33
2590	NYSE	MHD	Fri, Sep 14, 2007	15.38	15.39	15.30	15.34
2589	NYSE	MHD	Thu, Sep 13, 2007	15.55	15.55	15.31	15.31
2588	NYSE	MHD	Wed, Sep 12, 2007	15.48	15.55	15.45	15.55
2587	NYSE	MHD	Tue, Sep 11, 2007	15.54	15.58	15.50	15.58
2586	NYSE	MHD	Mon, Sep 10, 2007	15.32	15.56	15.30	15.53
2585	NYSE	MHD	Fri, Sep 7, 2007	15.11	15.31	15.10	15.28
2584	NYSE	MHD	Thu, Sep 6, 2007	15.05	15.10	14.99	15.10
2583	NYSE	MHD	Wed, Sep 5, 2007	15.03	15.05	14.98	15.05
2582	NYSE	MHD	Tue, Sep 4, 2007	15.06	15.07	14.98	15.06
2581	NYSE	MHD	Fri, Aug 31, 2007	15.05	15.05	14.98	15.02
2580	NYSE	MHD	Thu, Aug 30, 2007	14.97	15.04	14.94	15.02
2579	NYSE	MHD	Wed, Aug 29, 2007	14.90	14.99	14.86	14.94
2578	NYSE	MHD	Tue, Aug 28, 2007	14.99	15.01	14.85	14.86
2577	NYSE	MHD	Mon, Aug 27, 2007	14.96	15.02	14.91	15.02
2576	NYSE	MHD	Fri, Aug 24, 2007	15.07	15.07	14.90	14.90
2575	NYSE	MHD	Thu, Aug 23, 2007	15.09	15.09	15.02	15.08
2574	NYSE	MHD	Wed, Aug 22, 2007	14.80	15.24	14.77	15.09
2573	NYSE	MHD	Tue, Aug 21, 2007	14.55	14.86	14.55	14.81
2572	NYSE	MHD	Mon, Aug 20, 2007	14.72	14.73	14.61	14.69
2571	NYSE	MHD	Fri, Aug 17, 2007	14.76	14.95	14.45	14.59
2570	NYSE	MHD	Thu, Aug 16, 2007	14.81	14.81	14.42	14.52
2569	NYSE	MHD	Wed, Aug 15, 2007	15.08	15.08	14.78	14.93
2568	NYSE	MHD	Tue, Aug 14, 2007	15.19	15.20	15.08	15.08
2567	NYSE	MHD	Mon, Aug 13, 2007	15.12	15.24	15.12	15.18
2566	NYSE	MHD	Fri, Aug 10, 2007	15.33	15.33	15.16	15.18
2565	NYSE	MHD	Thu, Aug 9, 2007	15.36	15.41	15.29	15.40
2564	NYSE	MHD	Wed, Aug 8, 2007	15.36	15.40	15.35	15.40
2563	NYSE	MHD	Tue, Aug 7, 2007	15.36	15.40	15.34	15.38
2562	NYSE	MHD	Mon, Aug 6, 2007	15.42	15.45	15.36	15.36
2561	NYSE	MHD	Fri, Aug 3, 2007	15.22	15.37	15.22	15.33
2560	NYSE	MHD	Thu, Aug 2, 2007	15.24	15.30	15.22	15.27
2559	NYSE	MHD	Wed, Aug 1, 2007	15.15	15.21	15.15	15.21
2558	NYSE	MHD	Tue, Jul 31, 2007	15.12	15.20	15.12	15.19
2557	NYSE	MHD	Mon, Jul 30, 2007	15.08	15.11	15.06	15.09
2556	NYSE	MHD	Fri, Jul 27, 2007	15.00	15.16	14.85	15.14
2555	NYSE	MHD	Thu, Jul 26, 2007	14.98	15.00	14.70	14.92
2554	NYSE	MHD	Wed, Jul 25, 2007	15.04	15.08	15.03	15.03
2553	NYSE	MHD	Tue, Jul 24, 2007	15.02	15.08	15.02	15.04
2552	NYSE	MHD	Mon, Jul 23, 2007	14.94	15.06	14.93	15.01
2551	NYSE	MHD	Fri, Jul 20, 2007	15.00	15.07	14.95	14.98
2550	NYSE	MHD	Thu, Jul 19, 2007	15.01	15.04	14.99	15.03
2549	NYSE	MHD	Wed, Jul 18, 2007	15.12	15.16	15.02	15.04
2548	NYSE	MHD	Tue, Jul 17, 2007	15.30	15.33	15.16	15.17
2547	NYSE	MHD	Mon, Jul 16, 2007	15.35	15.38	15.29	15.33
2546	NYSE	MHD	Fri, Jul 13, 2007	15.46	15.48	15.35	15.37
2545	NYSE	MHD	Thu, Jul 12, 2007	15.65	15.65	15.47	15.48
2544	NYSE	MHD	Wed, Jul 11, 2007	15.69	15.73	15.66	15.70
2543	NYSE	MHD	Tue, Jul 10, 2007	15.65	15.70	15.62	15.67
2542	NYSE	MHD	Mon, Jul 9, 2007	15.57	15.67	15.57	15.66
2541	NYSE	MHD	Fri, Jul 6, 2007	15.64	15.64	15.57	15.57
2540	NYSE	MHD	Thu, Jul 5, 2007	15.74	15.74	15.60	15.65
2539	NYSE	MHD	Tue, Jul 3, 2007	15.66	15.74	15.66	15.70
2538	NYSE	MHD	Mon, Jul 2, 2007	15.62	15.70	15.62	15.70
2537	NYSE	MHD	Fri, Jun 29, 2007	15.63	15.68	15.61	15.65
2536	NYSE	MHD	Thu, Jun 28, 2007	15.70	15.71	15.61	15.62
2535	NYSE	MHD	Wed, Jun 27, 2007	15.69	15.70	15.65	15.65
2534	NYSE	MHD	Tue, Jun 26, 2007	15.62	15.70	15.62	15.65
2533	NYSE	MHD	Mon, Jun 25, 2007	15.58	15.68	15.58	15.66
2532	NYSE	MHD	Fri, Jun 22, 2007	15.67	15.67	15.56	15.58
2531	NYSE	MHD	Thu, Jun 21, 2007	15.66	15.68	15.59	15.67
2530	NYSE	MHD	Wed, Jun 20, 2007	15.69	15.72	15.62	15.67
2529	NYSE	MHD	Tue, Jun 19, 2007	15.70	15.70	15.51	15.66
2528	NYSE	MHD	Mon, Jun 18, 2007	15.71	15.71	15.64	15.65
2527	NYSE	MHD	Fri, Jun 15, 2007	15.65	15.69	15.62	15.69
2526	NYSE	MHD	Thu, Jun 14, 2007	15.56	15.65	15.56	15.61
2525	NYSE	MHD	Wed, Jun 13, 2007	15.52	15.60	15.52	15.57
2524	NYSE	MHD	Tue, Jun 12, 2007	15.69	15.71	15.60	15.62
2523	NYSE	MHD	Mon, Jun 11, 2007	15.76	15.77	15.74	15.74
2522	NYSE	MHD	Fri, Jun 8, 2007	15.84	15.87	15.81	15.81
2521	NYSE	MHD	Thu, Jun 7, 2007	15.95	15.99	15.68	15.87
2520	NYSE	MHD	Wed, Jun 6, 2007	16.10	16.16	16.05	16.07
2519	NYSE	MHD	Tue, Jun 5, 2007	16.17	16.21	16.08	16.08
2518	NYSE	MHD	Mon, Jun 4, 2007	16.28	16.33	16.13	16.13
2517	NYSE	MHD	Fri, Jun 1, 2007	16.30	16.36	16.28	16.28
2516	NYSE	MHD	Thu, May 31, 2007	16.30	16.35	16.26	16.30
2515	NYSE	MHD	Wed, May 30, 2007	16.26	16.35	16.26	16.30
2514	NYSE	MHD	Tue, May 29, 2007	16.26	16.32	16.25	16.30
2513	NYSE	MHD	Fri, May 25, 2007	16.20	16.31	16.14	16.29
2512	NYSE	MHD	Thu, May 24, 2007	16.27	16.28	16.20	16.20
2511	NYSE	MHD	Wed, May 23, 2007	16.33	16.33	16.20	16.27
2510	NYSE	MHD	Tue, May 22, 2007	16.43	16.43	16.35	16.37
2509	NYSE	MHD	Mon, May 21, 2007	16.44	16.44	16.38	16.43
2508	NYSE	MHD	Fri, May 18, 2007	16.51	16.52	16.41	16.44
2507	NYSE	MHD	Thu, May 17, 2007	16.54	16.54	16.43	16.47
2506	NYSE	MHD	Wed, May 16, 2007	16.56	16.56	16.50	16.51
2505	NYSE	MHD	Tue, May 15, 2007	16.57	16.60	16.49	16.54
2504	NYSE	MHD	Mon, May 14, 2007	16.59	16.60	16.53	16.55
2503	NYSE	MHD	Fri, May 11, 2007	16.54	16.60	16.50	16.58
2502	NYSE	MHD	Thu, May 10, 2007	16.59	16.63	16.58	16.60
2501	NYSE	MHD	Wed, May 9, 2007	16.62	16.63	16.55	16.55
2500	NYSE	MHD	Tue, May 8, 2007	16.63	16.68	16.62	16.62
2499	NYSE	MHD	Mon, May 7, 2007	16.60	16.63	16.53	16.63
2498	NYSE	MHD	Fri, May 4, 2007	16.54	16.60	16.54	16.60
2497	NYSE	MHD	Thu, May 3, 2007	16.54	16.54	16.50	16.54
2496	NYSE	MHD	Wed, May 2, 2007	16.50	16.54	16.49	16.54
2495	NYSE	MHD	Tue, May 1, 2007	16.45	16.50	16.44	16.50
2494	NYSE	MHD	Mon, Apr 30, 2007	16.47	16.49	16.45	16.49
2493	NYSE	MHD	Fri, Apr 27, 2007	16.36	16.48	16.36	16.46
2492	NYSE	MHD	Thu, Apr 26, 2007	16.39	16.41	16.38	16.39
2491	NYSE	MHD	Wed, Apr 25, 2007	16.40	16.44	16.36	16.37
2490	NYSE	MHD	Tue, Apr 24, 2007	16.46	16.51	16.40	16.41
2489	NYSE	MHD	Mon, Apr 23, 2007	16.48	16.50	16.46	16.50
2488	NYSE	MHD	Fri, Apr 20, 2007	16.37	16.47	16.35	16.45
2487	NYSE	MHD	Thu, Apr 19, 2007	16.37	16.42	16.37	16.38
2486	NYSE	MHD	Wed, Apr 18, 2007	16.42	16.42	16.34	16.39
2485	NYSE	MHD	Tue, Apr 17, 2007	16.41	16.47	16.37	16.39
2484	NYSE	MHD	Mon, Apr 16, 2007	16.55	16.55	16.41	16.41
2483	NYSE	MHD	Fri, Apr 13, 2007	16.59	16.59	16.52	16.52
2482	NYSE	MHD	Thu, Apr 12, 2007	16.54	16.60	16.54	16.57
2481	NYSE	MHD	Wed, Apr 11, 2007	16.55	16.62	16.55	16.62
2480	NYSE	MHD	Tue, Apr 10, 2007	16.53	16.60	16.53	16.54
2479	NYSE	MHD	Mon, Apr 9, 2007	16.53	16.58	16.52	16.55
2478	NYSE	MHD	Thu, Apr 5, 2007	16.52	16.58	16.52	16.53
2477	NYSE	MHD	Wed, Apr 4, 2007	16.55	16.60	16.55	16.55
2476	NYSE	MHD	Tue, Apr 3, 2007	16.55	16.58	16.53	16.56
2475	NYSE	MHD	Mon, Apr 2, 2007	16.48	16.58	16.48	16.58
2474	NYSE	MHD	Fri, Mar 30, 2007	16.60	16.62	16.50	16.54
2473	NYSE	MHD	Thu, Mar 29, 2007	16.47	16.57	16.47	16.56
2472	NYSE	MHD	Wed, Mar 28, 2007	16.46	16.50	16.46	16.50
2471	NYSE	MHD	Tue, Mar 27, 2007	16.47	16.48	16.45	16.45
2470	NYSE	MHD	Mon, Mar 26, 2007	16.42	16.50	16.42	16.46
2469	NYSE	MHD	Fri, Mar 23, 2007	16.40	16.45	16.40	16.40
2468	NYSE	MHD	Thu, Mar 22, 2007	16.37	16.42	16.34	16.38
2467	NYSE	MHD	Wed, Mar 21, 2007	16.31	16.38	16.30	16.36
2466	NYSE	MHD	Tue, Mar 20, 2007	16.27	16.35	16.27	16.31
2465	NYSE	MHD	Mon, Mar 19, 2007	16.25	16.30	16.23	16.25
2464	NYSE	MHD	Fri, Mar 16, 2007	16.25	16.27	16.24	16.25
2463	NYSE	MHD	Thu, Mar 15, 2007	16.22	16.29	16.21	16.27
2462	NYSE	MHD	Wed, Mar 14, 2007	16.20	16.26	16.19	16.24
2461	NYSE	MHD	Tue, Mar 13, 2007	16.21	16.25	16.17	16.20
2460	NYSE	MHD	Mon, Mar 12, 2007	16.25	16.28	16.20	16.28
2459	NYSE	MHD	Fri, Mar 9, 2007	16.16	16.21	16.16	16.20
2458	NYSE	MHD	Thu, Mar 8, 2007	16.17	16.26	16.15	16.20
2457	NYSE	MHD	Wed, Mar 7, 2007	16.17	16.22	16.12	16.21
2456	NYSE	MHD	Tue, Mar 6, 2007	16.13	16.18	16.12	16.17
2455	NYSE	MHD	Mon, Mar 5, 2007	16.15	16.18	16.12	16.17
2454	NYSE	MHD	Fri, Mar 2, 2007	16.17	16.18	16.13	16.15
2453	NYSE	MHD	Thu, Mar 1, 2007	16.15	16.18	16.12	16.18
2452	NYSE	MHD	Wed, Feb 28, 2007	16.16	16.19	16.12	16.15
2451	NYSE	MHD	Tue, Feb 27, 2007	16.10	16.17	16.07	16.17
2450	NYSE	MHD	Mon, Feb 26, 2007	16.05	16.11	16.05	16.11
2449	NYSE	MHD	Fri, Feb 23, 2007	16.01	16.05	15.97	16.04
2448	NYSE	MHD	Thu, Feb 22, 2007	16.05	16.07	16.01	16.03
2447	NYSE	MHD	Wed, Feb 21, 2007	16.22	16.22	16.00	16.04
2446	NYSE	MHD	Tue, Feb 20, 2007	16.25	16.25	16.15	16.21
2445	NYSE	MHD	Fri, Feb 16, 2007	16.21	16.26	16.20	16.24
2444	NYSE	MHD	Thu, Feb 15, 2007	16.31	16.32	16.21	16.21
2443	NYSE	MHD	Wed, Feb 14, 2007	16.26	16.30	16.26	16.28
2442	NYSE	MHD	Tue, Feb 13, 2007	16.27	16.34	16.26	16.29
2441	NYSE	MHD	Mon, Feb 12, 2007	16.32	16.38	16.32	16.36
2440	NYSE	MHD	Fri, Feb 9, 2007	16.37	16.37	16.32	16.32
2439	NYSE	MHD	Thu, Feb 8, 2007	16.41	16.42	16.37	16.37
2438	NYSE	MHD	Wed, Feb 7, 2007	16.43	16.43	16.38	16.39
2437	NYSE	MHD	Tue, Feb 6, 2007	16.49	16.50	16.40	16.45
2436	NYSE	MHD	Mon, Feb 5, 2007	16.47	16.52	16.46	16.50
2435	NYSE	MHD	Fri, Feb 2, 2007	16.44	16.47	16.40	16.47
2434	NYSE	MHD	Thu, Feb 1, 2007	16.41	16.46	16.38	16.43
2433	NYSE	MHD	Wed, Jan 31, 2007	16.39	16.42	16.39	16.42
2432	NYSE	MHD	Tue, Jan 30, 2007	16.35	16.39	16.33	16.39
2431	NYSE	MHD	Mon, Jan 29, 2007	16.33	16.38	16.31	16.36
2430	NYSE	MHD	Fri, Jan 26, 2007	16.44	16.45	16.30	16.36
2429	NYSE	MHD	Thu, Jan 25, 2007	16.42	16.44	16.38	16.41
2428	NYSE	MHD	Wed, Jan 24, 2007	16.37	16.45	16.37	16.44
2427	NYSE	MHD	Tue, Jan 23, 2007	16.47	16.47	16.38	16.42
2426	NYSE	MHD	Mon, Jan 22, 2007	16.46	16.52	16.42	16.47
2425	NYSE	MHD	Fri, Jan 19, 2007	16.49	16.52	16.46	16.52
2424	NYSE	MHD	Thu, Jan 18, 2007	16.49	16.53	16.45	16.50
2423	NYSE	MHD	Wed, Jan 17, 2007	16.47	16.52	16.45	16.49
2422	NYSE	MHD	Tue, Jan 16, 2007	16.46	16.53	16.46	16.50
2421	NYSE	MHD	Fri, Jan 12, 2007	16.54	16.57	16.46	16.52
2420	NYSE	MHD	Thu, Jan 11, 2007	16.51	16.63	16.51	16.58
2419	NYSE	MHD	Wed, Jan 10, 2007	16.72	16.72	16.57	16.65
2418	NYSE	MHD	Tue, Jan 9, 2007	16.66	16.74	16.56	16.72
2417	NYSE	MHD	Mon, Jan 8, 2007	16.61	16.70	16.58	16.66
2416	NYSE	MHD	Fri, Jan 5, 2007	16.54	16.64	16.51	16.64
2415	NYSE	MHD	Thu, Jan 4, 2007	16.64	16.69	16.55	16.64
2414	NYSE	MHD	Wed, Jan 3, 2007	16.67	16.74	16.63	16.67
2413	NYSE	MHD	Fri, Dec 29, 2006	16.73	16.78	16.61	16.78
2412	NYSE	MHD	Thu, Dec 28, 2006	16.62	16.85	16.62	16.73
2411	NYSE	MHD	Wed, Dec 27, 2006	16.65	16.82	16.61	16.67
2410	NYSE	MHD	Tue, Dec 26, 2006	16.46	16.61	16.45	16.61
2409	NYSE	MHD	Fri, Dec 22, 2006	16.34	16.72	16.33	16.55
2408	NYSE	MHD	Thu, Dec 21, 2006	16.46	16.46	16.32	16.37
2407	NYSE	MHD	Wed, Dec 20, 2006	16.36	16.46	16.36	16.46
2406	NYSE	MHD	Tue, Dec 19, 2006	16.50	16.55	16.35	16.39
2405	NYSE	MHD	Mon, Dec 18, 2006	16.40	16.60	16.40	16.57
2404	NYSE	MHD	Fri, Dec 15, 2006	16.48	16.57	16.42	16.44
2403	NYSE	MHD	Thu, Dec 14, 2006	16.65	16.67	16.41	16.44
2402	NYSE	MHD	Wed, Dec 13, 2006	16.61	16.68	16.60	16.63
2401	NYSE	MHD	Tue, Dec 12, 2006	16.69	16.85	16.69	16.76
2400	NYSE	MHD	Mon, Dec 11, 2006	16.57	16.73	16.57	16.63
2399	NYSE	MHD	Fri, Dec 8, 2006	16.57	16.64	16.55	16.62
2398	NYSE	MHD	Thu, Dec 7, 2006	16.63	16.65	16.54	16.56
2397	NYSE	MHD	Wed, Dec 6, 2006	16.86	16.86	16.52	16.59
2396	NYSE	MHD	Tue, Dec 5, 2006	16.90	16.97	16.86	16.97
2395	NYSE	MHD	Mon, Dec 4, 2006	16.90	16.92	16.84	16.86
2394	NYSE	MHD	Fri, Dec 1, 2006	16.80	16.90	16.80	16.90
2393	NYSE	MHD	Thu, Nov 30, 2006	16.94	16.99	16.77	16.80
2392	NYSE	MHD	Wed, Nov 29, 2006	16.94	16.95	16.85	16.94
2391	NYSE	MHD	Tue, Nov 28, 2006	16.86	16.94	16.85	16.86
2390	NYSE	MHD	Mon, Nov 27, 2006	16.84	16.88	16.84	16.88
2389	NYSE	MHD	Fri, Nov 24, 2006	16.84	16.84	16.78	16.84
2388	NYSE	MHD	Wed, Nov 22, 2006	16.80	16.81	16.77	16.80
2387	NYSE	MHD	Tue, Nov 21, 2006	16.74	16.80	16.71	16.76
2386	NYSE	MHD	Mon, Nov 20, 2006	16.69	16.76	16.69	16.73
2385	NYSE	MHD	Fri, Nov 17, 2006	16.76	16.85	16.68	16.68
2384	NYSE	MHD	Thu, Nov 16, 2006	16.72	16.81	16.72	16.76
2383	NYSE	MHD	Wed, Nov 15, 2006	16.71	16.80	16.71	16.79
2382	NYSE	MHD	Tue, Nov 14, 2006	16.81	16.84	16.77	16.80
2381	NYSE	MHD	Mon, Nov 13, 2006	16.84	16.94	16.77	16.82
2380	NYSE	MHD	Fri, Nov 10, 2006	16.85	16.89	16.84	16.85
2379	NYSE	MHD	Thu, Nov 9, 2006	16.91	16.95	16.86	16.86
2378	NYSE	MHD	Wed, Nov 8, 2006	16.85	16.93	16.79	16.91
2377	NYSE	MHD	Tue, Nov 7, 2006	16.84	16.91	16.79	16.79
2376	NYSE	MHD	Mon, Nov 6, 2006	16.79	16.88	16.73	16.75
2375	NYSE	MHD	Fri, Nov 3, 2006	16.66	16.80	16.66	16.76
2374	NYSE	MHD	Thu, Nov 2, 2006	16.85	16.85	16.73	16.79
2373	NYSE	MHD	Wed, Nov 1, 2006	16.62	16.79	16.62	16.79
2372	NYSE	MHD	Tue, Oct 31, 2006	16.74	16.76	16.68	16.71
2371	NYSE	MHD	Mon, Oct 30, 2006	16.64	16.75	16.57	16.75
2370	NYSE	MHD	Fri, Oct 27, 2006	16.64	16.65	16.55	16.65
2369	NYSE	MHD	Thu, Oct 26, 2006	16.59	16.62	16.59	16.62
2368	NYSE	MHD	Wed, Oct 25, 2006	16.45	16.54	16.45	16.54
2367	NYSE	MHD	Tue, Oct 24, 2006	16.41	16.47	16.41	16.42
2366	NYSE	MHD	Mon, Oct 23, 2006	16.45	16.45	16.36	16.41
2365	NYSE	MHD	Fri, Oct 20, 2006	16.47	16.48	16.44	16.44
2364	NYSE	MHD	Thu, Oct 19, 2006	16.38	16.48	16.38	16.43
2363	NYSE	MHD	Wed, Oct 18, 2006	16.38	16.39	16.25	16.39
2362	NYSE	MHD	Tue, Oct 17, 2006	16.44	16.44	16.32	16.37
2361	NYSE	MHD	Mon, Oct 16, 2006	16.26	16.36	16.24	16.34
2360	NYSE	MHD	Fri, Oct 13, 2006	16.31	16.35	16.22	16.26
2359	NYSE	MHD	Thu, Oct 12, 2006	16.27	16.42	16.27	16.40
2358	NYSE	MHD	Wed, Oct 11, 2006	16.50	16.52	16.46	16.48
2357	NYSE	MHD	Tue, Oct 10, 2006	16.59	16.59	16.50	16.51
2356	NYSE	MHD	Mon, Oct 9, 2006	16.57	16.57	16.48	16.50
2355	NYSE	MHD	Fri, Oct 6, 2006	16.60	16.63	16.56	16.57
2354	NYSE	MHD	Thu, Oct 5, 2006	16.62	16.62	16.53	16.60
2353	NYSE	MHD	Wed, Oct 4, 2006	16.60	16.63	16.57	16.58
2352	NYSE	MHD	Tue, Oct 3, 2006	16.62	16.62	16.53	16.59
2351	NYSE	MHD	Mon, Oct 2, 2006	16.62	16.63	16.56	16.60
2350	NYSE	MHD	Fri, Sep 29, 2006	16.64	16.64	16.56	16.58
2349	NYSE	MHD	Thu, Sep 28, 2006	16.59	16.65	16.59	16.59
2348	NYSE	MHD	Wed, Sep 27, 2006	16.57	16.61	16.50	16.57
2347	NYSE	MHD	Tue, Sep 26, 2006	16.70	16.70	16.47	16.57
2346	NYSE	MHD	Mon, Sep 25, 2006	16.70	16.70	16.51	16.58
2345	NYSE	MHD	Fri, Sep 22, 2006	16.41	16.56	16.41	16.56
2344	NYSE	MHD	Thu, Sep 21, 2006	16.36	16.44	16.34	16.41
2343	NYSE	MHD	Wed, Sep 20, 2006	16.39	16.42	16.33	16.41
2342	NYSE	MHD	Tue, Sep 19, 2006	16.38	16.39	16.33	16.39
2341	NYSE	MHD	Mon, Sep 18, 2006	16.38	16.40	16.33	16.38
2340	NYSE	MHD	Fri, Sep 15, 2006	16.38	16.44	16.33	16.44
2339	NYSE	MHD	Thu, Sep 14, 2006	16.55	16.55	16.34	16.34
2338	NYSE	MHD	Wed, Sep 13, 2006	16.44	16.55	16.42	16.55
2337	NYSE	MHD	Tue, Sep 12, 2006	16.47	16.59	16.47	16.49
2336	NYSE	MHD	Mon, Sep 11, 2006	16.46	16.55	16.41	16.47
2335	NYSE	MHD	Fri, Sep 8, 2006	16.43	16.46	16.33	16.45
2334	NYSE	MHD	Thu, Sep 7, 2006	16.34	16.49	16.34	16.48
2333	NYSE	MHD	Wed, Sep 6, 2006	16.50	16.51	16.38	16.40
2332	NYSE	MHD	Tue, Sep 5, 2006	16.54	16.54	16.50	16.51
2331	NYSE	MHD	Fri, Sep 1, 2006	16.54	16.58	16.51	16.54
2330	NYSE	MHD	Thu, Aug 31, 2006	16.56	16.60	16.49	16.49
2329	NYSE	MHD	Wed, Aug 30, 2006	16.60	16.62	16.53	16.56
2328	NYSE	MHD	Tue, Aug 29, 2006	16.60	16.65	16.50	16.60
2327	NYSE	MHD	Mon, Aug 28, 2006	16.52	16.56	16.50	16.52
2326	NYSE	MHD	Fri, Aug 25, 2006	16.40	16.55	16.40	16.54
2325	NYSE	MHD	Thu, Aug 24, 2006	16.46	16.46	16.36	16.41
2324	NYSE	MHD	Wed, Aug 23, 2006	16.35	16.42	16.33	16.36
2323	NYSE	MHD	Tue, Aug 22, 2006	16.33	16.45	16.32	16.41
2322	NYSE	MHD	Mon, Aug 21, 2006	16.40	16.40	16.23	16.38
2321	NYSE	MHD	Fri, Aug 18, 2006	16.34	16.34	16.22	16.34
2320	NYSE	MHD	Thu, Aug 17, 2006	16.25	16.30	16.21	16.28
2319	NYSE	MHD	Wed, Aug 16, 2006	16.28	16.32	16.21	16.21
2318	NYSE	MHD	Tue, Aug 15, 2006	16.23	16.30	16.20	16.28
2317	NYSE	MHD	Mon, Aug 14, 2006	16.14	16.26	16.14	16.20
2316	NYSE	MHD	Fri, Aug 11, 2006	16.10	16.15	16.09	16.15
2315	NYSE	MHD	Thu, Aug 10, 2006	16.12	16.17	16.09	16.09
2314	NYSE	MHD	Wed, Aug 9, 2006	16.16	16.19	16.12	16.16
2313	NYSE	MHD	Tue, Aug 8, 2006	16.20	16.20	16.16	16.17
2312	NYSE	MHD	Mon, Aug 7, 2006	16.25	16.25	16.18	16.22
2311	NYSE	MHD	Fri, Aug 4, 2006	16.15	16.28	16.15	16.25
2310	NYSE	MHD	Thu, Aug 3, 2006	16.20	16.20	16.10	16.11
2309	NYSE	MHD	Wed, Aug 2, 2006	16.14	16.20	16.07	16.20
2308	NYSE	MHD	Tue, Aug 1, 2006	16.06	16.16	16.06	16.14
2307	NYSE	MHD	Mon, Jul 31, 2006	16.03	16.10	15.95	16.10
2306	NYSE	MHD	Fri, Jul 28, 2006	15.87	16.05	15.84	16.00
2305	NYSE	MHD	Thu, Jul 27, 2006	15.90	15.90	15.78	15.83
2304	NYSE	MHD	Wed, Jul 26, 2006	15.75	15.82	15.66	15.81
2303	NYSE	MHD	Tue, Jul 25, 2006	15.75	15.75	15.69	15.73
2302	NYSE	MHD	Mon, Jul 24, 2006	15.60	15.71	15.60	15.71
2301	NYSE	MHD	Fri, Jul 21, 2006	15.55	15.60	15.52	15.59
2300	NYSE	MHD	Thu, Jul 20, 2006	15.55	15.55	15.49	15.50
2299	NYSE	MHD	Wed, Jul 19, 2006	15.58	15.59	15.50	15.53
2298	NYSE	MHD	Tue, Jul 18, 2006	15.65	15.65	15.49	15.50
2297	NYSE	MHD	Mon, Jul 17, 2006	15.66	15.68	15.56	15.68
2296	NYSE	MHD	Fri, Jul 14, 2006	15.62	15.65	15.61	15.63
2295	NYSE	MHD	Thu, Jul 13, 2006	15.75	15.78	15.63	15.68
2294	NYSE	MHD	Wed, Jul 12, 2006	16.06	16.10	15.85	15.88
2293	NYSE	MHD	Tue, Jul 11, 2006	15.97	15.98	15.95	15.96
2292	NYSE	MHD	Mon, Jul 10, 2006	16.05	16.05	15.91	16.00
2291	NYSE	MHD	Fri, Jul 7, 2006	15.90	15.98	15.90	15.98
2290	NYSE	MHD	Thu, Jul 6, 2006	15.85	15.94	15.85	15.92
2289	NYSE	MHD	Wed, Jul 5, 2006	15.75	15.92	15.75	15.90
2288	NYSE	MHD	Mon, Jul 3, 2006	15.70	15.85	15.67	15.85
2287	NYSE	MHD	Fri, Jun 30, 2006	15.58	15.77	15.58	15.72
2286	NYSE	MHD	Thu, Jun 29, 2006	15.52	15.65	15.44	15.55
2285	NYSE	MHD	Wed, Jun 28, 2006	15.34	15.44	15.34	15.44
2284	NYSE	MHD	Tue, Jun 27, 2006	15.17	15.34	15.17	15.34
2283	NYSE	MHD	Mon, Jun 26, 2006	15.34	15.35	15.21	15.29
2282	NYSE	MHD	Fri, Jun 23, 2006	15.25	15.28	15.21	15.27
2281	NYSE	MHD	Thu, Jun 22, 2006	15.35	15.40	15.20	15.32
2280	NYSE	MHD	Wed, Jun 21, 2006	15.66	15.67	15.47	15.48
2279	NYSE	MHD	Tue, Jun 20, 2006	15.80	15.83	15.63	15.63
2278	NYSE	MHD	Mon, Jun 19, 2006	15.94	15.94	15.72	15.75
2277	NYSE	MHD	Fri, Jun 16, 2006	15.63	15.80	15.63	15.80
2276	NYSE	MHD	Thu, Jun 15, 2006	15.76	15.77	15.64	15.69
2275	NYSE	MHD	Wed, Jun 14, 2006	15.80	15.88	15.68	15.75
2274	NYSE	MHD	Tue, Jun 13, 2006	15.98	16.07	15.77	15.77
2273	NYSE	MHD	Mon, Jun 12, 2006	15.90	15.99	15.90	15.92
2272	NYSE	MHD	Fri, Jun 9, 2006	15.97	16.00	15.80	15.95
2271	NYSE	MHD	Thu, Jun 8, 2006	15.90	16.02	15.90	15.98
2270	NYSE	MHD	Wed, Jun 7, 2006	16.23	16.23	15.97	15.97
2269	NYSE	MHD	Tue, Jun 6, 2006	16.17	16.21	16.11	16.13
2268	NYSE	MHD	Mon, Jun 5, 2006	16.25	16.31	16.09	16.10
2267	NYSE	MHD	Fri, Jun 2, 2006	16.28	16.43	16.28	16.35
2266	NYSE	MHD	Thu, Jun 1, 2006	16.30	16.32	16.27	16.32
2265	NYSE	MHD	Wed, May 31, 2006	16.25	16.30	16.25	16.30
2264	NYSE	MHD	Tue, May 30, 2006	16.34	16.34	16.15	16.23
2263	NYSE	MHD	Fri, May 26, 2006	16.25	16.30	16.25	16.30
2262	NYSE	MHD	Thu, May 25, 2006	16.20	16.24	16.20	16.24
2261	NYSE	MHD	Wed, May 24, 2006	16.20	16.25	16.16	16.21
2260	NYSE	MHD	Tue, May 23, 2006	16.20	16.35	16.14	16.21
2259	NYSE	MHD	Mon, May 22, 2006	15.95	16.11	15.95	16.11
2258	NYSE	MHD	Fri, May 19, 2006	15.99	16.08	15.94	16.05
2257	NYSE	MHD	Thu, May 18, 2006	15.91	16.01	15.87	15.97
2256	NYSE	MHD	Wed, May 17, 2006	15.99	16.02	15.90	15.99
2255	NYSE	MHD	Tue, May 16, 2006	15.95	16.10	15.95	16.04
2254	NYSE	MHD	Mon, May 15, 2006	16.00	16.04	15.93	15.93
2253	NYSE	MHD	Fri, May 12, 2006	15.92	16.02	15.88	15.88
2252	NYSE	MHD	Thu, May 11, 2006	16.12	16.15	15.96	16.00
2251	NYSE	MHD	Wed, May 10, 2006	16.26	16.28	16.13	16.14
2250	NYSE	MHD	Tue, May 9, 2006	16.20	16.25	16.17	16.21
2249	NYSE	MHD	Mon, May 8, 2006	16.18	16.25	16.16	16.22
2248	NYSE	MHD	Fri, May 5, 2006	16.20	16.24	16.15	16.22
2247	NYSE	MHD	Thu, May 4, 2006	16.19	16.20	16.16	16.20
2246	NYSE	MHD	Wed, May 3, 2006	16.18	16.21	16.15	16.17
2245	NYSE	MHD	Tue, May 2, 2006	16.20	16.23	16.14	16.19
2244	NYSE	MHD	Mon, May 1, 2006	16.16	16.23	16.15	16.19
2243	NYSE	MHD	Fri, Apr 28, 2006	16.18	16.22	16.13	16.20
2242	NYSE	MHD	Thu, Apr 27, 2006	16.06	16.17	16.06	16.14
2241	NYSE	MHD	Wed, Apr 26, 2006	16.12	16.17	16.12	16.15
2240	NYSE	MHD	Tue, Apr 25, 2006	16.12	16.18	16.11	16.18
2239	NYSE	MHD	Mon, Apr 24, 2006	16.15	16.18	16.11	16.18
2238	NYSE	MHD	Fri, Apr 21, 2006	16.18	16.18	16.10	16.17
2237	NYSE	MHD	Thu, Apr 20, 2006	16.21	16.29	16.20	16.22
2236	NYSE	MHD	Wed, Apr 19, 2006	16.18	16.28	16.11	16.16
2235	NYSE	MHD	Tue, Apr 18, 2006	16.17	16.22	16.14	16.21
2234	NYSE	MHD	Mon, Apr 17, 2006	16.12	16.26	16.11	16.17
2233	NYSE	MHD	Thu, Apr 13, 2006	16.12	16.26	16.10	16.26
2232	NYSE	MHD	Wed, Apr 12, 2006	16.31	16.49	16.16	16.20
2231	NYSE	MHD	Tue, Apr 11, 2006	16.55	16.55	16.44	16.55
2230	NYSE	MHD	Mon, Apr 10, 2006	16.54	16.61	16.54	16.55
2229	NYSE	MHD	Fri, Apr 7, 2006	16.60	16.70	16.54	16.54
2228	NYSE	MHD	Thu, Apr 6, 2006	16.49	16.59	16.49	16.57
2227	NYSE	MHD	Wed, Apr 5, 2006	16.54	16.54	16.45	16.54
2226	NYSE	MHD	Tue, Apr 4, 2006	16.50	16.55	16.50	16.54
2225	NYSE	MHD	Mon, Apr 3, 2006	16.44	16.56	16.44	16.52
2224	NYSE	MHD	Fri, Mar 31, 2006	16.49	16.54	16.42	16.48
2223	NYSE	MHD	Thu, Mar 30, 2006	16.50	16.54	16.48	16.54
2222	NYSE	MHD	Wed, Mar 29, 2006	16.40	16.55	16.40	16.50
2221	NYSE	MHD	Tue, Mar 28, 2006	16.35	16.45	16.35	16.40
2220	NYSE	MHD	Mon, Mar 27, 2006	16.44	16.49	16.35	16.41
2219	NYSE	MHD	Fri, Mar 24, 2006	16.40	16.47	16.40	16.41
2218	NYSE	MHD	Thu, Mar 23, 2006	16.35	16.47	16.34	16.45
2217	NYSE	MHD	Wed, Mar 22, 2006	16.31	16.32	16.31	16.32
2216	NYSE	MHD	Tue, Mar 21, 2006	16.32	16.40	16.32	16.35
2215	NYSE	MHD	Mon, Mar 20, 2006	16.33	16.40	16.32	16.39
2214	NYSE	MHD	Fri, Mar 17, 2006	16.28	16.36	16.28	16.35
2213	NYSE	MHD	Thu, Mar 16, 2006	16.24	16.42	16.24	16.34
2212	NYSE	MHD	Wed, Mar 15, 2006	16.16	16.33	16.15	16.23
2211	NYSE	MHD	Tue, Mar 14, 2006	16.27	16.30	16.21	16.21
2210	NYSE	MHD	Mon, Mar 13, 2006	16.23	16.33	16.23	16.26
2209	NYSE	MHD	Fri, Mar 10, 2006	16.32	16.40	16.30	16.37
2208	NYSE	MHD	Thu, Mar 9, 2006	16.35	16.46	16.33	16.42
2207	NYSE	MHD	Wed, Mar 8, 2006	16.30	16.50	16.30	16.37
2206	NYSE	MHD	Tue, Mar 7, 2006	16.38	16.39	16.29	16.37
2205	NYSE	MHD	Mon, Mar 6, 2006	16.33	16.39	16.30	16.36
2204	NYSE	MHD	Fri, Mar 3, 2006	16.35	16.40	16.32	16.33
2203	NYSE	MHD	Thu, Mar 2, 2006	16.33	16.40	16.30	16.40
2202	NYSE	MHD	Wed, Mar 1, 2006	16.26	16.39	16.26	16.39
2201	NYSE	MHD	Tue, Feb 28, 2006	16.34	16.38	16.33	16.36
2200	NYSE	MHD	Mon, Feb 27, 2006	16.38	16.38	16.29	16.29
2199	NYSE	MHD	Fri, Feb 24, 2006	16.31	16.33	16.24	16.30
2198	NYSE	MHD	Thu, Feb 23, 2006	16.11	16.30	16.11	16.30
2197	NYSE	MHD	Wed, Feb 22, 2006	16.11	16.15	16.11	16.12
2196	NYSE	MHD	Tue, Feb 21, 2006	16.14	16.14	16.11	16.14
2195	NYSE	MHD	Fri, Feb 17, 2006	16.12	16.17	16.11	16.14
2194	NYSE	MHD	Thu, Feb 16, 2006	16.20	16.20	16.11	16.11
2193	NYSE	MHD	Wed, Feb 15, 2006	16.32	16.33	16.15	16.16
2192	NYSE	MHD	Tue, Feb 14, 2006	16.33	16.36	16.27	16.27
2191	NYSE	MHD	Mon, Feb 13, 2006	16.40	16.45	16.40	16.41
2190	NYSE	MHD	Fri, Feb 10, 2006	16.43	16.46	16.28	16.39
2189	NYSE	MHD	Thu, Feb 9, 2006	16.24	16.46	16.24	16.46
2188	NYSE	MHD	Wed, Feb 8, 2006	16.31	16.32	16.20	16.31
2187	NYSE	MHD	Tue, Feb 7, 2006	16.03	16.19	16.03	16.19
2186	NYSE	MHD	Mon, Feb 6, 2006	16.20	16.20	16.00	16.08
2185	NYSE	MHD	Fri, Feb 3, 2006	16.30	16.31	16.17	16.22
2184	NYSE	MHD	Thu, Feb 2, 2006	16.32	16.35	16.31	16.32
2183	NYSE	MHD	Wed, Feb 1, 2006	16.38	16.44	16.33	16.33
2182	NYSE	MHD	Tue, Jan 31, 2006	16.40	16.48	16.37	16.45
2181	NYSE	MHD	Mon, Jan 30, 2006	16.48	16.48	16.34	16.39
2180	NYSE	MHD	Fri, Jan 27, 2006	16.32	16.46	16.32	16.46
2179	NYSE	MHD	Thu, Jan 26, 2006	16.40	16.46	16.39	16.42
2178	NYSE	MHD	Wed, Jan 25, 2006	16.41	16.49	16.39	16.41
2177	NYSE	MHD	Tue, Jan 24, 2006	16.39	16.49	16.39	16.43
2176	NYSE	MHD	Mon, Jan 23, 2006	16.40	16.47	16.37	16.42
2175	NYSE	MHD	Fri, Jan 20, 2006	16.37	16.48	16.37	16.45
2174	NYSE	MHD	Thu, Jan 19, 2006	16.36	16.42	16.35	16.37
2173	NYSE	MHD	Wed, Jan 18, 2006	16.39	16.39	16.30	16.38
2172	NYSE	MHD	Tue, Jan 17, 2006	16.34	16.45	16.15	16.36
2171	NYSE	MHD	Fri, Jan 13, 2006	16.31	16.39	16.28	16.38
2170	NYSE	MHD	Thu, Jan 12, 2006	16.40	16.57	16.40	16.40
2169	NYSE	MHD	Wed, Jan 11, 2006	16.40	16.49	16.40	16.43
2168	NYSE	MHD	Tue, Jan 10, 2006	16.54	16.58	16.42	16.44
2167	NYSE	MHD	Mon, Jan 9, 2006	16.44	16.59	16.44	16.59
2166	NYSE	MHD	Fri, Jan 6, 2006	16.41	16.59	16.40	16.56
2165	NYSE	MHD	Thu, Jan 5, 2006	16.43	16.55	16.40	16.41
2164	NYSE	MHD	Wed, Jan 4, 2006	16.28	16.42	16.21	16.42
2163	NYSE	MHD	Tue, Jan 3, 2006	16.34	16.46	16.27	16.38
2162	NYSE	MHD	Fri, Dec 30, 2005	16.59	16.60	16.42	16.49
2161	NYSE	MHD	Thu, Dec 29, 2005	16.66	16.72	16.53	16.54
2160	NYSE	MHD	Wed, Dec 28, 2005	16.65	16.65	16.54	16.56
2159	NYSE	MHD	Tue, Dec 27, 2005	16.68	16.72	16.60	16.61
2158	NYSE	MHD	Fri, Dec 23, 2005	16.64	16.85	16.64	16.75
2157	NYSE	MHD	Thu, Dec 22, 2005	16.70	16.70	16.60	16.64
2156	NYSE	MHD	Wed, Dec 21, 2005	16.60	16.70	16.55	16.65
2155	NYSE	MHD	Tue, Dec 20, 2005	16.58	16.69	16.54	16.56
2154	NYSE	MHD	Mon, Dec 19, 2005	16.49	16.67	16.45	16.61
2153	NYSE	MHD	Fri, Dec 16, 2005	16.51	16.54	16.49	16.54
2152	NYSE	MHD	Thu, Dec 15, 2005	16.38	16.59	16.38	16.59
2151	NYSE	MHD	Wed, Dec 14, 2005	16.49	16.62	16.41	16.58
2150	NYSE	MHD	Tue, Dec 13, 2005	16.44	16.59	16.44	16.59
2149	NYSE	MHD	Mon, Dec 12, 2005	16.71	16.78	16.58	16.58
2148	NYSE	MHD	Fri, Dec 9, 2005	16.42	16.71	16.40	16.71
2147	NYSE	MHD	Thu, Dec 8, 2005	16.50	16.50	16.45	16.49
2146	NYSE	MHD	Wed, Dec 7, 2005	16.46	16.48	16.41	16.41
2145	NYSE	MHD	Tue, Dec 6, 2005	16.34	16.46	16.28	16.46
2144	NYSE	MHD	Mon, Dec 5, 2005	16.40	16.50	16.30	16.38
2143	NYSE	MHD	Fri, Dec 2, 2005	16.35	16.39	16.25	16.39
2142	NYSE	MHD	Thu, Dec 1, 2005	16.33	16.35	16.31	16.34
2141	NYSE	MHD	Wed, Nov 30, 2005	16.39	16.43	16.35	16.35
2140	NYSE	MHD	Tue, Nov 29, 2005	16.33	16.43	16.26	16.43
2139	NYSE	MHD	Mon, Nov 28, 2005	16.30	16.35	16.29	16.30
2138	NYSE	MHD	Fri, Nov 25, 2005	16.20	16.25	16.20	16.25
2137	NYSE	MHD	Wed, Nov 23, 2005	16.13	16.17	16.12	16.15
2136	NYSE	MHD	Tue, Nov 22, 2005	16.01	16.13	16.01	16.13
2135	NYSE	MHD	Mon, Nov 21, 2005	16.01	16.05	16.01	16.05
2134	NYSE	MHD	Fri, Nov 18, 2005	16.11	16.11	16.00	16.01
2133	NYSE	MHD	Thu, Nov 17, 2005	16.04	16.04	15.96	16.00
2132	NYSE	MHD	Wed, Nov 16, 2005	16.00	16.02	15.87	15.97
2131	NYSE	MHD	Tue, Nov 15, 2005	16.03	16.03	15.90	15.92
2130	NYSE	MHD	Mon, Nov 14, 2005	15.97	15.99	15.90	15.92
2129	NYSE	MHD	Fri, Nov 11, 2005	16.00	16.03	15.92	16.00
2128	NYSE	MHD	Thu, Nov 10, 2005	15.97	16.02	15.92	15.96
2127	NYSE	MHD	Wed, Nov 9, 2005	16.17	16.21	16.04	16.05
2126	NYSE	MHD	Tue, Nov 8, 2005	16.10	16.15	16.10	16.14
2125	NYSE	MHD	Mon, Nov 7, 2005	16.05	16.08	16.03	16.03
2124	NYSE	MHD	Fri, Nov 4, 2005	16.05	16.07	16.04	16.04
2123	NYSE	MHD	Thu, Nov 3, 2005	16.09	16.09	16.03	16.04
2122	NYSE	MHD	Wed, Nov 2, 2005	16.05	16.07	16.02	16.05
2121	NYSE	MHD	Tue, Nov 1, 2005	16.02	16.06	16.02	16.05
2120	NYSE	MHD	Mon, Oct 31, 2005	16.00	16.08	16.00	16.01
2119	NYSE	MHD	Fri, Oct 28, 2005	16.09	16.10	16.02	16.02
2118	NYSE	MHD	Thu, Oct 27, 2005	16.00	16.04	15.95	15.99
2117	NYSE	MHD	Wed, Oct 26, 2005	16.05	16.07	15.92	15.99
2116	NYSE	MHD	Tue, Oct 25, 2005	16.04	16.13	16.02	16.10
2115	NYSE	MHD	Mon, Oct 24, 2005	16.02	16.08	16.01	16.01
2114	NYSE	MHD	Fri, Oct 21, 2005	15.94	16.10	15.83	16.02
2113	NYSE	MHD	Thu, Oct 20, 2005	15.80	15.94	15.80	15.93
2112	NYSE	MHD	Wed, Oct 19, 2005	15.95	15.95	15.89	15.90
2111	NYSE	MHD	Tue, Oct 18, 2005	15.93	15.99	15.88	15.91
2110	NYSE	MHD	Mon, Oct 17, 2005	16.12	16.12	15.89	15.96
2109	NYSE	MHD	Fri, Oct 14, 2005	16.12	16.22	16.02	16.09
2108	NYSE	MHD	Thu, Oct 13, 2005	16.18	16.24	15.89	15.99
2107	NYSE	MHD	Wed, Oct 12, 2005	16.46	16.46	16.32	16.35
2106	NYSE	MHD	Tue, Oct 11, 2005	16.32	16.49	16.31	16.41
2105	NYSE	MHD	Mon, Oct 10, 2005	16.44	16.46	16.41	16.43
2104	NYSE	MHD	Fri, Oct 7, 2005	16.61	16.61	16.42	16.52
2103	NYSE	MHD	Thu, Oct 6, 2005	16.56	16.70	16.49	16.60
2102	NYSE	MHD	Wed, Oct 5, 2005	16.62	16.62	16.53	16.59
2101	NYSE	MHD	Tue, Oct 4, 2005	16.57	16.67	16.57	16.62
2100	NYSE	MHD	Mon, Oct 3, 2005	16.70	16.70	16.56	16.62
2099	NYSE	MHD	Fri, Sep 30, 2005	16.60	16.64	16.54	16.63
2098	NYSE	MHD	Thu, Sep 29, 2005	16.59	16.61	16.46	16.55
2097	NYSE	MHD	Wed, Sep 28, 2005	16.49	16.58	16.36	16.58
2096	NYSE	MHD	Tue, Sep 27, 2005	16.55	16.56	16.45	16.50
2095	NYSE	MHD	Mon, Sep 26, 2005	16.46	16.55	16.40	16.53
2094	NYSE	MHD	Fri, Sep 23, 2005	16.63	16.63	16.35	16.40
2093	NYSE	MHD	Thu, Sep 22, 2005	16.70	16.71	16.60	16.65
2092	NYSE	MHD	Wed, Sep 21, 2005	16.76	16.76	16.65	16.71
2091	NYSE	MHD	Tue, Sep 20, 2005	16.75	16.79	16.71	16.76
2090	NYSE	MHD	Mon, Sep 19, 2005	16.89	16.89	16.70	16.72
2089	NYSE	MHD	Fri, Sep 16, 2005	16.89	16.89	16.85	16.85
2088	NYSE	MHD	Thu, Sep 15, 2005	17.07	17.07	16.78	16.87
2087	NYSE	MHD	Wed, Sep 14, 2005	17.09	17.14	17.04	17.04
2086	NYSE	MHD	Tue, Sep 13, 2005	17.13	17.15	17.05	17.05
2085	NYSE	MHD	Mon, Sep 12, 2005	17.10	17.14	17.05	17.13
2084	NYSE	MHD	Fri, Sep 9, 2005	17.19	17.24	17.19	17.23
2083	NYSE	MHD	Thu, Sep 8, 2005	17.25	17.25	17.15	17.23
2082	NYSE	MHD	Wed, Sep 7, 2005	17.20	17.26	17.20	17.23
2081	NYSE	MHD	Tue, Sep 6, 2005	17.15	17.28	17.15	17.22
2080	NYSE	MHD	Fri, Sep 2, 2005	17.13	17.19	17.13	17.15
2079	NYSE	MHD	Thu, Sep 1, 2005	17.13	17.13	17.10	17.12
2078	NYSE	MHD	Wed, Aug 31, 2005	17.17	17.17	17.06	17.13
2077	NYSE	MHD	Tue, Aug 30, 2005	17.15	17.22	17.09	17.14
2076	NYSE	MHD	Mon, Aug 29, 2005	17.08	17.12	17.05	17.10
2075	NYSE	MHD	Fri, Aug 26, 2005	17.20	17.20	17.07	17.07
2074	NYSE	MHD	Thu, Aug 25, 2005	17.14	17.15	17.05	17.12
2073	NYSE	MHD	Wed, Aug 24, 2005	16.97	17.09	16.97	17.03
2072	NYSE	MHD	Tue, Aug 23, 2005	16.87	16.99	16.87	16.98
2071	NYSE	MHD	Mon, Aug 22, 2005	16.88	16.89	16.84	16.89
2070	NYSE	MHD	Fri, Aug 19, 2005	16.85	16.85	16.83	16.83
2069	NYSE	MHD	Thu, Aug 18, 2005	17.08	17.08	16.73	16.85
2068	NYSE	MHD	Wed, Aug 17, 2005	16.94	16.98	16.86	16.98
2067	NYSE	MHD	Tue, Aug 16, 2005	16.70	16.94	16.65	16.94
2066	NYSE	MHD	Mon, Aug 15, 2005	16.73	16.78	16.64	16.67
2065	NYSE	MHD	Fri, Aug 12, 2005	16.74	16.74	16.69	16.73
2064	NYSE	MHD	Thu, Aug 11, 2005	16.68	16.77	16.68	16.75
2063	NYSE	MHD	Wed, Aug 10, 2005	16.74	16.79	16.73	16.79
2062	NYSE	MHD	Tue, Aug 9, 2005	16.73	16.75	16.71	16.74
2061	NYSE	MHD	Mon, Aug 8, 2005	16.85	16.85	16.70	16.72
2060	NYSE	MHD	Fri, Aug 5, 2005	16.81	16.85	16.74	16.81
2059	NYSE	MHD	Thu, Aug 4, 2005	16.72	16.86	16.72	16.86
2058	NYSE	MHD	Wed, Aug 3, 2005	16.70	16.76	16.67	16.69
2057	NYSE	MHD	Tue, Aug 2, 2005	16.70	16.75	16.64	16.70
2056	NYSE	MHD	Mon, Aug 1, 2005	16.66	16.67	16.60	16.62
2055	NYSE	MHD	Fri, Jul 29, 2005	16.65	16.68	16.56	16.61
2054	NYSE	MHD	Thu, Jul 28, 2005	16.64	16.70	16.60	16.64
2053	NYSE	MHD	Wed, Jul 27, 2005	16.58	16.64	16.53	16.59
2052	NYSE	MHD	Tue, Jul 26, 2005	16.58	16.60	16.52	16.53
2051	NYSE	MHD	Mon, Jul 25, 2005	16.58	16.58	16.52	16.56
2050	NYSE	MHD	Fri, Jul 22, 2005	16.45	16.58	16.43	16.58
2049	NYSE	MHD	Thu, Jul 21, 2005	16.47	16.57	16.43	16.52
2048	NYSE	MHD	Wed, Jul 20, 2005	16.48	16.59	16.47	16.56
2047	NYSE	MHD	Tue, Jul 19, 2005	16.45	16.56	16.40	16.53
2046	NYSE	MHD	Mon, Jul 18, 2005	16.77	16.77	16.42	16.48
2045	NYSE	MHD	Fri, Jul 15, 2005	16.98	16.98	16.72	16.73
2044	NYSE	MHD	Thu, Jul 14, 2005	17.00	17.08	17.00	17.04
2043	NYSE	MHD	Wed, Jul 13, 2005	17.02	17.05	16.96	16.99
2042	NYSE	MHD	Tue, Jul 12, 2005	17.00	17.10	17.00	17.03
2041	NYSE	MHD	Mon, Jul 11, 2005	17.00	17.23	16.92	17.13
2040	NYSE	MHD	Fri, Jul 8, 2005	16.98	17.16	16.93	17.09
2039	NYSE	MHD	Thu, Jul 7, 2005	16.92	16.98	16.92	16.95
2038	NYSE	MHD	Wed, Jul 6, 2005	16.85	16.92	16.81	16.91
2037	NYSE	MHD	Tue, Jul 5, 2005	16.78	16.82	16.75	16.79
2036	NYSE	MHD	Fri, Jul 1, 2005	16.77	16.80	16.75	16.79
2035	NYSE	MHD	Thu, Jun 30, 2005	16.75	16.77	16.74	16.76
2034	NYSE	MHD	Wed, Jun 29, 2005	16.76	16.79	16.70	16.76
2033	NYSE	MHD	Tue, Jun 28, 2005	16.80	16.85	16.70	16.75
2032	NYSE	MHD	Mon, Jun 27, 2005	16.74	16.85	16.70	16.81
2031	NYSE	MHD	Fri, Jun 24, 2005	16.64	16.75	16.64	16.71
2030	NYSE	MHD	Thu, Jun 23, 2005	16.67	16.70	16.65	16.65
2029	NYSE	MHD	Wed, Jun 22, 2005	16.68	16.80	16.65	16.66
2028	NYSE	MHD	Tue, Jun 21, 2005	16.65	16.80	16.65	16.76
2027	NYSE	MHD	Mon, Jun 20, 2005	16.63	16.72	16.61	16.71
2026	NYSE	MHD	Fri, Jun 17, 2005	16.68	16.69	16.61	16.65
2025	NYSE	MHD	Thu, Jun 16, 2005	16.60	16.72	16.60	16.68
2024	NYSE	MHD	Wed, Jun 15, 2005	16.65	16.65	16.49	16.63
2023	NYSE	MHD	Tue, Jun 14, 2005	16.57	16.57	16.51	16.54
2022	NYSE	MHD	Mon, Jun 13, 2005	16.48	16.58	16.45	16.57
2021	NYSE	MHD	Fri, Jun 10, 2005	16.53	16.60	16.53	16.56
2020	NYSE	MHD	Thu, Jun 9, 2005	16.62	16.70	16.61	16.67
2019	NYSE	MHD	Wed, Jun 8, 2005	16.63	16.64	16.55	16.63
2018	NYSE	MHD	Tue, Jun 7, 2005	16.62	16.64	16.60	16.63
2017	NYSE	MHD	Mon, Jun 6, 2005	16.68	16.68	16.61	16.62
2016	NYSE	MHD	Fri, Jun 3, 2005	16.65	16.69	16.63	16.63
2015	NYSE	MHD	Thu, Jun 2, 2005	16.56	16.67	16.56	16.65
2014	NYSE	MHD	Wed, Jun 1, 2005	16.53	16.56	16.53	16.55
2013	NYSE	MHD	Tue, May 31, 2005	16.47	16.67	16.47	16.50
2012	NYSE	MHD	Fri, May 27, 2005	16.47	16.57	16.46	16.46
2011	NYSE	MHD	Thu, May 26, 2005	16.55	16.55	16.45	16.53
2010	NYSE	MHD	Wed, May 25, 2005	16.47	16.56	16.46	16.46
2009	NYSE	MHD	Tue, May 24, 2005	16.48	16.58	16.45	16.47
2008	NYSE	MHD	Mon, May 23, 2005	16.45	16.50	16.43	16.44
2007	NYSE	MHD	Fri, May 20, 2005	16.52	16.52	16.42	16.45
2006	NYSE	MHD	Thu, May 19, 2005	16.46	16.54	16.46	16.50
2005	NYSE	MHD	Wed, May 18, 2005	16.39	16.51	16.39	16.44
2004	NYSE	MHD	Tue, May 17, 2005	16.35	16.39	16.32	16.38
2003	NYSE	MHD	Mon, May 16, 2005	16.31	16.35	16.28	16.34
2002	NYSE	MHD	Fri, May 13, 2005	16.31	16.38	16.28	16.34
2001	NYSE	MHD	Thu, May 12, 2005	16.26	16.26	16.19	16.26
2000	NYSE	MHD	Wed, May 11, 2005	16.26	16.30	16.25	16.30
1999	NYSE	MHD	Tue, May 10, 2005	16.28	16.44	16.22	16.30
1998	NYSE	MHD	Mon, May 9, 2005	16.20	16.30	16.20	16.27
1997	NYSE	MHD	Fri, May 6, 2005	16.35	16.35	16.19	16.20
1996	NYSE	MHD	Thu, May 5, 2005	16.29	16.32	16.27	16.32
1995	NYSE	MHD	Wed, May 4, 2005	16.21	16.27	16.21	16.25
1994	NYSE	MHD	Tue, May 3, 2005	16.12	16.29	16.10	16.21
1993	NYSE	MHD	Mon, May 2, 2005	16.12	16.17	16.11	16.15
1992	NYSE	MHD	Fri, Apr 29, 2005	16.09	16.14	16.05	16.12
1991	NYSE	MHD	Thu, Apr 28, 2005	16.04	16.11	16.01	16.09
1990	NYSE	MHD	Wed, Apr 27, 2005	15.98	16.05	15.97	16.00
1989	NYSE	MHD	Tue, Apr 26, 2005	15.98	15.99	15.96	15.99
1988	NYSE	MHD	Mon, Apr 25, 2005	15.92	15.96	15.91	15.96
1987	NYSE	MHD	Fri, Apr 22, 2005	15.87	15.94	15.87	15.92
1986	NYSE	MHD	Thu, Apr 21, 2005	15.90	15.92	15.85	15.86
1985	NYSE	MHD	Wed, Apr 20, 2005	15.93	15.95	15.89	15.90
1984	NYSE	MHD	Tue, Apr 19, 2005	15.86	16.00	15.86	16.00
1983	NYSE	MHD	Mon, Apr 18, 2005	15.81	15.93	15.81	15.85
1982	NYSE	MHD	Fri, Apr 15, 2005	15.79	15.85	15.79	15.82
1981	NYSE	MHD	Thu, Apr 14, 2005	15.79	15.84	15.76	15.76
1980	NYSE	MHD	Wed, Apr 13, 2005	15.75	15.85	15.75	15.79
1979	NYSE	MHD	Tue, Apr 12, 2005	15.76	15.85	15.71	15.85
1978	NYSE	MHD	Mon, Apr 11, 2005	15.65	15.75	15.65	15.75
1977	NYSE	MHD	Fri, Apr 8, 2005	15.81	15.81	15.70	15.73
1976	NYSE	MHD	Thu, Apr 7, 2005	15.84	15.86	15.80	15.82
1975	NYSE	MHD	Wed, Apr 6, 2005	15.83	15.84	15.75	15.80
1974	NYSE	MHD	Tue, Apr 5, 2005	15.70	15.78	15.68	15.76
1973	NYSE	MHD	Mon, Apr 4, 2005	15.61	15.72	15.60	15.72
1972	NYSE	MHD	Fri, Apr 1, 2005	15.55	15.68	15.55	15.65
1971	NYSE	MHD	Thu, Mar 31, 2005	15.40	15.53	15.39	15.51
1970	NYSE	MHD	Wed, Mar 30, 2005	15.45	15.49	15.39	15.40
1969	NYSE	MHD	Tue, Mar 29, 2005	15.50	15.52	15.44	15.45
1968	NYSE	MHD	Mon, Mar 28, 2005	15.41	15.56	15.40	15.56
1967	NYSE	MHD	Thu, Mar 24, 2005	15.45	15.50	15.40	15.41
1966	NYSE	MHD	Wed, Mar 23, 2005	15.63	15.67	15.50	15.50
1965	NYSE	MHD	Tue, Mar 22, 2005	15.76	15.80	15.63	15.74
1964	NYSE	MHD	Mon, Mar 21, 2005	15.94	15.94	15.78	15.81
1963	NYSE	MHD	Fri, Mar 18, 2005	15.80	15.94	15.80	15.93
1962	NYSE	MHD	Thu, Mar 17, 2005	15.90	15.94	15.84	15.90
1961	NYSE	MHD	Wed, Mar 16, 2005	15.92	15.96	15.84	15.90
1960	NYSE	MHD	Tue, Mar 15, 2005	16.04	16.08	15.91	15.93
1959	NYSE	MHD	Mon, Mar 14, 2005	16.14	16.14	15.95	15.95
1958	NYSE	MHD	Fri, Mar 11, 2005	16.17	16.23	16.15	16.18
1957	NYSE	MHD	Thu, Mar 10, 2005	16.33	16.35	16.24	16.35
1956	NYSE	MHD	Wed, Mar 9, 2005	16.20	16.40	16.18	16.33
1955	NYSE	MHD	Tue, Mar 8, 2005	16.37	16.43	16.33	16.35
1954	NYSE	MHD	Mon, Mar 7, 2005	16.38	16.45	16.37	16.39
1953	NYSE	MHD	Fri, Mar 4, 2005	16.40	16.49	16.35	16.37
1952	NYSE	MHD	Thu, Mar 3, 2005	16.42	16.50	16.36	16.50
1951	NYSE	MHD	Wed, Mar 2, 2005	16.44	16.48	16.38	16.43
1950	NYSE	MHD	Tue, Mar 1, 2005	16.37	16.46	16.37	16.45
1949	NYSE	MHD	Mon, Feb 28, 2005	16.37	16.48	16.37	16.42
1948	NYSE	MHD	Fri, Feb 25, 2005	16.41	16.47	16.41	16.43
1947	NYSE	MHD	Thu, Feb 24, 2005	16.50	16.50	16.34	16.43
1946	NYSE	MHD	Wed, Feb 23, 2005	16.16	16.30	16.16	16.30
1945	NYSE	MHD	Tue, Feb 22, 2005	16.22	16.26	16.15	16.23
1944	NYSE	MHD	Fri, Feb 18, 2005	16.31	16.44	16.20	16.23
1943	NYSE	MHD	Thu, Feb 17, 2005	16.36	16.50	16.31	16.34
1942	NYSE	MHD	Wed, Feb 16, 2005	16.34	16.36	16.30	16.33
1941	NYSE	MHD	Tue, Feb 15, 2005	16.39	16.46	16.33	16.37
1940	NYSE	MHD	Mon, Feb 14, 2005	16.27	16.36	16.26	16.36
1939	NYSE	MHD	Fri, Feb 11, 2005	16.30	16.40	16.30	16.34
1938	NYSE	MHD	Thu, Feb 10, 2005	16.48	16.53	16.43	16.47
1937	NYSE	MHD	Wed, Feb 9, 2005	16.37	16.53	16.37	16.52
1936	NYSE	MHD	Tue, Feb 8, 2005	16.26	16.43	16.26	16.42
1935	NYSE	MHD	Mon, Feb 7, 2005	16.19	16.30	16.19	16.30
1934	NYSE	MHD	Fri, Feb 4, 2005	16.15	16.22	16.15	16.18
1933	NYSE	MHD	Thu, Feb 3, 2005	16.11	16.15	16.10	16.15
1932	NYSE	MHD	Wed, Feb 2, 2005	16.05	16.12	16.05	16.11
1931	NYSE	MHD	Tue, Feb 1, 2005	16.07	16.13	16.07	16.09
1930	NYSE	MHD	Mon, Jan 31, 2005	16.07	16.10	15.99	16.07
1929	NYSE	MHD	Fri, Jan 28, 2005	16.08	16.09	16.04	16.08
1928	NYSE	MHD	Thu, Jan 27, 2005	16.03	16.10	16.00	16.08
1927	NYSE	MHD	Wed, Jan 26, 2005	16.08	16.08	15.98	16.04
1926	NYSE	MHD	Tue, Jan 25, 2005	16.08	16.10	16.01	16.08
1925	NYSE	MHD	Mon, Jan 24, 2005	16.04	16.09	16.00	16.06
1924	NYSE	MHD	Fri, Jan 21, 2005	16.04	16.10	15.97	15.98
1923	NYSE	MHD	Thu, Jan 20, 2005	15.98	16.02	15.96	16.01
1922	NYSE	MHD	Wed, Jan 19, 2005	15.99	16.04	15.97	15.97
1921	NYSE	MHD	Tue, Jan 18, 2005	16.07	16.10	15.96	16.00
1920	NYSE	MHD	Fri, Jan 14, 2005	15.90	15.98	15.90	15.90
1919	NYSE	MHD	Thu, Jan 13, 2005	16.09	16.09	16.02	16.05
1918	NYSE	MHD	Wed, Jan 12, 2005	16.10	16.11	16.05	16.09
1917	NYSE	MHD	Tue, Jan 11, 2005	16.09	16.09	16.00	16.09
1916	NYSE	MHD	Mon, Jan 10, 2005	16.14	16.14	16.06	16.13
1915	NYSE	MHD	Fri, Jan 7, 2005	16.00	16.09	16.00	16.09
1914	NYSE	MHD	Thu, Jan 6, 2005	16.04	16.04	15.98	15.99
1913	NYSE	MHD	Wed, Jan 5, 2005	15.99	16.00	15.94	16.00
1912	NYSE	MHD	Tue, Jan 4, 2005	15.92	15.97	15.90	15.97
1911	NYSE	MHD	Mon, Jan 3, 2005	15.88	15.97	15.87	15.92
1910	NYSE	MHD	Fri, Dec 31, 2004	15.87	15.91	15.85	15.91
1909	NYSE	MHD	Thu, Dec 30, 2004	15.86	15.94	15.85	15.93
1908	NYSE	MHD	Wed, Dec 29, 2004	15.85	15.90	15.83	15.86
1907	NYSE	MHD	Tue, Dec 28, 2004	15.83	15.87	15.82	15.86
1906	NYSE	MHD	Mon, Dec 27, 2004	15.80	15.87	15.80	15.84
1905	NYSE	MHD	Thu, Dec 23, 2004	15.78	15.85	15.77	15.84
1904	NYSE	MHD	Wed, Dec 22, 2004	15.83	15.84	15.77	15.81
1903	NYSE	MHD	Tue, Dec 21, 2004	15.83	15.83	15.77	15.79
1902	NYSE	MHD	Mon, Dec 20, 2004	15.78	15.91	15.75	15.79
1901	NYSE	MHD	Fri, Dec 17, 2004	15.81	15.83	15.79	15.80
1900	NYSE	MHD	Thu, Dec 16, 2004	15.81	15.93	15.77	15.80
1899	NYSE	MHD	Wed, Dec 15, 2004	15.85	15.85	15.81	15.83
1898	NYSE	MHD	Tue, Dec 14, 2004	15.68	15.84	15.68	15.83
1897	NYSE	MHD	Mon, Dec 13, 2004	15.78	15.83	15.75	15.81
1896	NYSE	MHD	Fri, Dec 10, 2004	15.89	15.93	15.85	15.90
1895	NYSE	MHD	Thu, Dec 9, 2004	15.85	15.93	15.80	15.93
1894	NYSE	MHD	Wed, Dec 8, 2004	15.84	15.90	15.75	15.90
1893	NYSE	MHD	Tue, Dec 7, 2004	15.81	15.84	15.78	15.80
1892	NYSE	MHD	Mon, Dec 6, 2004	15.88	15.88	15.75	15.77
1891	NYSE	MHD	Fri, Dec 3, 2004	15.71	15.86	15.70	15.81
1890	NYSE	MHD	Thu, Dec 2, 2004	15.79	15.79	15.63	15.65
1889	NYSE	MHD	Wed, Dec 1, 2004	15.91	15.91	15.71	15.76
1888	NYSE	MHD	Tue, Nov 30, 2004	15.93	15.94	15.90	15.90
1887	NYSE	MHD	Mon, Nov 29, 2004	15.95	15.96	15.86	15.93
1886	NYSE	MHD	Fri, Nov 26, 2004	15.99	16.00	15.92	15.97
1885	NYSE	MHD	Wed, Nov 24, 2004	15.89	15.96	15.85	15.95
1884	NYSE	MHD	Tue, Nov 23, 2004	15.87	15.89	15.84	15.89
1883	NYSE	MHD	Mon, Nov 22, 2004	15.93	15.93	15.80	15.83
1882	NYSE	MHD	Fri, Nov 19, 2004	15.87	15.88	15.73	15.76
1881	NYSE	MHD	Thu, Nov 18, 2004	15.86	15.88	15.80	15.84
1880	NYSE	MHD	Wed, Nov 17, 2004	15.80	15.87	15.79	15.86
1879	NYSE	MHD	Tue, Nov 16, 2004	15.85	15.88	15.81	15.82
1878	NYSE	MHD	Mon, Nov 15, 2004	15.80	15.87	15.76	15.85
1877	NYSE	MHD	Fri, Nov 12, 2004	15.62	15.95	15.57	15.80
1876	NYSE	MHD	Thu, Nov 11, 2004	15.51	15.70	15.51	15.57
1875	NYSE	MHD	Wed, Nov 10, 2004	15.42	15.53	15.42	15.46
1874	NYSE	MHD	Tue, Nov 9, 2004	15.31	15.46	15.30	15.42
1873	NYSE	MHD	Mon, Nov 8, 2004	15.66	15.66	15.30	15.48
1872	NYSE	MHD	Fri, Nov 5, 2004	15.90	15.90	15.65	15.66
1871	NYSE	MHD	Thu, Nov 4, 2004	15.94	16.02	15.94	16.00
1870	NYSE	MHD	Wed, Nov 3, 2004	15.99	16.03	15.84	15.95
1869	NYSE	MHD	Tue, Nov 2, 2004	15.97	16.03	15.95	16.00
1868	NYSE	MHD	Mon, Nov 1, 2004	15.99	15.99	15.96	15.97
1867	NYSE	MHD	Fri, Oct 29, 2004	15.96	16.00	15.95	16.00
1866	NYSE	MHD	Thu, Oct 28, 2004	15.92	15.98	15.92	15.96
1865	NYSE	MHD	Wed, Oct 27, 2004	15.95	15.98	15.90	15.91
1864	NYSE	MHD	Tue, Oct 26, 2004	15.83	15.95	15.82	15.95
1863	NYSE	MHD	Mon, Oct 25, 2004	15.79	15.83	15.78	15.83
1862	NYSE	MHD	Fri, Oct 22, 2004	15.79	15.80	15.72	15.78
1861	NYSE	MHD	Thu, Oct 21, 2004	15.76	15.77	15.71	15.76
1860	NYSE	MHD	Wed, Oct 20, 2004	15.84	15.85	15.73	15.74
1859	NYSE	MHD	Tue, Oct 19, 2004	15.84	15.85	15.76	15.80
1858	NYSE	MHD	Mon, Oct 18, 2004	15.83	15.84	15.77	15.83
1857	NYSE	MHD	Fri, Oct 15, 2004	15.85	15.89	15.76	15.84
1856	NYSE	MHD	Thu, Oct 14, 2004	15.85	15.89	15.79	15.81
1855	NYSE	MHD	Wed, Oct 13, 2004	15.77	15.85	15.70	15.82
1854	NYSE	MHD	Tue, Oct 12, 2004	15.89	15.89	15.81	15.88
1853	NYSE	MHD	Mon, Oct 11, 2004	15.84	15.85	15.78	15.84
1852	NYSE	MHD	Fri, Oct 8, 2004	15.83	15.90	15.77	15.80
1851	NYSE	MHD	Thu, Oct 7, 2004	15.86	15.86	15.76	15.77
1850	NYSE	MHD	Wed, Oct 6, 2004	15.75	15.79	15.75	15.78
1849	NYSE	MHD	Tue, Oct 5, 2004	15.70	15.76	15.64	15.73
1848	NYSE	MHD	Mon, Oct 4, 2004	15.66	15.66	15.61	15.66
1847	NYSE	MHD	Fri, Oct 1, 2004	15.60	15.66	15.60	15.66
1846	NYSE	MHD	Thu, Sep 30, 2004	15.70	15.70	15.56	15.62
1845	NYSE	MHD	Wed, Sep 29, 2004	15.79	15.79	15.63	15.68
1844	NYSE	MHD	Tue, Sep 28, 2004	15.68	15.79	15.68	15.79
1843	NYSE	MHD	Mon, Sep 27, 2004	15.69	15.72	15.67	15.68
1842	NYSE	MHD	Fri, Sep 24, 2004	15.70	15.70	15.64	15.66
1841	NYSE	MHD	Thu, Sep 23, 2004	15.56	15.62	15.56	15.62
1840	NYSE	MHD	Wed, Sep 22, 2004	15.50	15.59	15.49	15.55
1839	NYSE	MHD	Tue, Sep 21, 2004	15.61	15.61	15.56	15.60
1838	NYSE	MHD	Mon, Sep 20, 2004	15.60	15.61	15.57	15.61
1837	NYSE	MHD	Fri, Sep 17, 2004	15.65	15.65	15.55	15.58
1836	NYSE	MHD	Thu, Sep 16, 2004	15.55	15.64	15.53	15.63
1835	NYSE	MHD	Wed, Sep 15, 2004	15.60	15.60	15.51	15.55
1834	NYSE	MHD	Tue, Sep 14, 2004	15.71	15.71	15.55	15.58
1833	NYSE	MHD	Mon, Sep 13, 2004	15.64	15.74	15.62	15.70
1832	NYSE	MHD	Fri, Sep 10, 2004	15.41	15.64	15.41	15.64
1831	NYSE	MHD	Thu, Sep 9, 2004	15.69	15.69	15.47	15.61
1830	NYSE	MHD	Wed, Sep 8, 2004	15.68	15.69	15.60	15.60
1829	NYSE	MHD	Tue, Sep 7, 2004	15.66	15.75	15.65	15.70
1828	NYSE	MHD	Fri, Sep 3, 2004	15.60	15.65	15.47	15.62
1827	NYSE	MHD	Thu, Sep 2, 2004	15.80	15.84	15.64	15.65
1826	NYSE	MHD	Wed, Sep 1, 2004	15.65	15.81	15.65	15.80
1825	NYSE	MHD	Tue, Aug 31, 2004	15.68	15.70	15.52	15.65
1824	NYSE	MHD	Mon, Aug 30, 2004	15.60	15.65	15.58	15.63
1823	NYSE	MHD	Fri, Aug 27, 2004	15.60	15.67	15.57	15.63
1822	NYSE	MHD	Thu, Aug 26, 2004	15.50	15.61	15.47	15.56
1821	NYSE	MHD	Wed, Aug 25, 2004	15.48	15.49	15.38	15.46
1820	NYSE	MHD	Tue, Aug 24, 2004	15.49	15.49	15.39	15.39
1819	NYSE	MHD	Mon, Aug 23, 2004	15.54	15.54	15.42	15.44
1818	NYSE	MHD	Fri, Aug 20, 2004	15.47	15.52	15.42	15.52
1817	NYSE	MHD	Thu, Aug 19, 2004	15.42	15.46	15.39	15.45
1816	NYSE	MHD	Wed, Aug 18, 2004	15.32	15.45	15.32	15.37
1815	NYSE	MHD	Tue, Aug 17, 2004	15.29	15.39	15.29	15.36
1814	NYSE	MHD	Mon, Aug 16, 2004	15.38	15.43	15.30	15.31
1813	NYSE	MHD	Fri, Aug 13, 2004	15.27	15.49	15.27	15.34
1812	NYSE	MHD	Thu, Aug 12, 2004	15.36	15.37	15.28	15.29
1811	NYSE	MHD	Wed, Aug 11, 2004	15.38	15.43	15.36	15.40
1810	NYSE	MHD	Tue, Aug 10, 2004	15.33	15.42	15.33	15.38
1809	NYSE	MHD	Mon, Aug 9, 2004	15.34	15.38	15.28	15.32
1808	NYSE	MHD	Fri, Aug 6, 2004	15.32	15.40	15.27	15.34
1807	NYSE	MHD	Thu, Aug 5, 2004	15.27	15.27	15.19	15.25
1806	NYSE	MHD	Wed, Aug 4, 2004	15.30	15.33	15.27	15.29
1805	NYSE	MHD	Tue, Aug 3, 2004	15.08	15.30	15.08	15.29
1804	NYSE	MHD	Mon, Aug 2, 2004	15.10	15.19	15.05	15.18
1803	NYSE	MHD	Fri, Jul 30, 2004	14.98	15.07	14.98	15.04
1802	NYSE	MHD	Thu, Jul 29, 2004	14.92	14.99	14.90	14.98
1801	NYSE	MHD	Wed, Jul 28, 2004	14.89	14.92	14.85	14.92
1800	NYSE	MHD	Tue, Jul 27, 2004	14.98	14.98	14.84	14.87
1799	NYSE	MHD	Mon, Jul 26, 2004	14.93	14.97	14.92	14.93
1798	NYSE	MHD	Fri, Jul 23, 2004	14.96	14.96	14.87	14.88
1797	NYSE	MHD	Thu, Jul 22, 2004	14.89	14.95	14.87	14.95
1796	NYSE	MHD	Wed, Jul 21, 2004	14.87	14.87	14.79	14.86
1795	NYSE	MHD	Tue, Jul 20, 2004	14.89	14.96	14.83	14.83
1794	NYSE	MHD	Mon, Jul 19, 2004	14.87	14.89	14.79	14.89
1793	NYSE	MHD	Fri, Jul 16, 2004	14.76	14.81	14.75	14.81
1792	NYSE	MHD	Thu, Jul 15, 2004	14.83	14.84	14.67	14.69
1791	NYSE	MHD	Wed, Jul 14, 2004	14.81	14.83	14.73	14.80
1790	NYSE	MHD	Tue, Jul 13, 2004	14.72	14.80	14.72	14.80
1789	NYSE	MHD	Mon, Jul 12, 2004	14.92	14.92	14.84	14.92
1788	NYSE	MHD	Fri, Jul 9, 2004	14.86	14.90	14.85	14.90
1787	NYSE	MHD	Thu, Jul 8, 2004	14.80	14.88	14.80	14.88
1786	NYSE	MHD	Wed, Jul 7, 2004	14.77	14.83	14.74	14.77
1785	NYSE	MHD	Tue, Jul 6, 2004	14.61	14.79	14.61	14.72
1784	NYSE	MHD	Fri, Jul 2, 2004	14.60	14.76	14.60	14.76
1783	NYSE	MHD	Thu, Jul 1, 2004	14.34	14.60	14.34	14.59
1782	NYSE	MHD	Wed, Jun 30, 2004	14.22	14.34	14.20	14.34
1781	NYSE	MHD	Tue, Jun 29, 2004	14.33	14.33	14.20	14.24
1780	NYSE	MHD	Mon, Jun 28, 2004	14.40	14.44	14.34	14.34
1779	NYSE	MHD	Fri, Jun 25, 2004	14.45	14.45	14.35	14.36
1778	NYSE	MHD	Thu, Jun 24, 2004	14.40	14.45	14.38	14.45
1777	NYSE	MHD	Wed, Jun 23, 2004	14.40	14.40	14.25	14.33
1776	NYSE	MHD	Tue, Jun 22, 2004	14.35	14.41	14.25	14.37
1775	NYSE	MHD	Mon, Jun 21, 2004	14.31	14.39	14.25	14.35
1774	NYSE	MHD	Fri, Jun 18, 2004	14.24	14.31	14.21	14.31
1773	NYSE	MHD	Thu, Jun 17, 2004	14.21	14.28	14.20	14.23
1772	NYSE	MHD	Wed, Jun 16, 2004	14.35	14.35	14.21	14.28
1771	NYSE	MHD	Tue, Jun 15, 2004	14.28	14.40	14.22	14.34
1770	NYSE	MHD	Mon, Jun 14, 2004	14.41	14.42	14.24	14.30
1769	NYSE	MHD	Thu, Jun 10, 2004	14.45	14.50	14.38	14.38
1768	NYSE	MHD	Wed, Jun 9, 2004	14.62	14.65	14.54	14.57
1767	NYSE	MHD	Tue, Jun 8, 2004	14.69	14.69	14.60	14.61
1766	NYSE	MHD	Mon, Jun 7, 2004	14.69	14.69	14.60	14.61
1765	NYSE	MHD	Fri, Jun 4, 2004	14.65	14.68	14.52	14.66
1764	NYSE	MHD	Thu, Jun 3, 2004	14.80	14.81	14.50	14.58
1763	NYSE	MHD	Wed, Jun 2, 2004	14.80	14.80	14.76	14.79
1762	NYSE	MHD	Tue, Jun 1, 2004	14.79	14.84	14.78	14.78
1761	NYSE	MHD	Fri, May 28, 2004	14.87	14.89	14.75	14.80
1760	NYSE	MHD	Thu, May 27, 2004	14.58	14.78	14.51	14.78
1759	NYSE	MHD	Wed, May 26, 2004	14.49	14.65	14.45	14.61
1758	NYSE	MHD	Tue, May 25, 2004	14.38	14.54	14.38	14.50
1757	NYSE	MHD	Mon, May 24, 2004	14.24	14.45	14.23	14.45
1756	NYSE	MHD	Fri, May 21, 2004	14.10	14.34	14.10	14.22
1755	NYSE	MHD	Thu, May 20, 2004	13.95	14.14	13.94	14.14
1754	NYSE	MHD	Wed, May 19, 2004	13.95	14.00	13.94	13.99
1753	NYSE	MHD	Tue, May 18, 2004	13.93	14.03	13.93	14.03
1752	NYSE	MHD	Mon, May 17, 2004	14.01	14.10	13.89	13.94
1751	NYSE	MHD	Fri, May 14, 2004	13.90	14.07	13.80	14.05
1750	NYSE	MHD	Thu, May 13, 2004	14.02	14.02	13.80	13.89
1749	NYSE	MHD	Wed, May 12, 2004	13.99	14.05	13.90	14.02
1748	NYSE	MHD	Tue, May 11, 2004	13.60	14.09	13.60	14.05
1747	NYSE	MHD	Mon, May 10, 2004	13.90	13.90	13.67	13.67
1746	NYSE	MHD	Fri, May 7, 2004	14.07	14.08	13.75	13.92
1745	NYSE	MHD	Thu, May 6, 2004	14.25	14.31	14.07	14.15
1744	NYSE	MHD	Wed, May 5, 2004	14.34	14.35	14.21	14.28
1743	NYSE	MHD	Tue, May 4, 2004	14.38	14.45	14.31	14.34
1742	NYSE	MHD	Mon, May 3, 2004	14.40	14.46	14.38	14.38
1741	NYSE	MHD	Fri, Apr 30, 2004	14.31	14.43	14.31	14.43
1740	NYSE	MHD	Thu, Apr 29, 2004	14.45	14.47	14.31	14.36
1739	NYSE	MHD	Wed, Apr 28, 2004	14.35	14.44	14.30	14.44
1738	NYSE	MHD	Tue, Apr 27, 2004	14.45	14.45	14.29	14.33
1737	NYSE	MHD	Mon, Apr 26, 2004	14.43	14.53	14.37	14.45
1736	NYSE	MHD	Fri, Apr 23, 2004	14.34	14.45	14.33	14.43
1735	NYSE	MHD	Thu, Apr 22, 2004	14.28	14.45	14.28	14.44
1734	NYSE	MHD	Wed, Apr 21, 2004	14.40	14.40	14.24	14.35
1733	NYSE	MHD	Tue, Apr 20, 2004	14.50	14.55	14.45	14.45
1732	NYSE	MHD	Mon, Apr 19, 2004	14.60	14.68	14.53	14.60
1731	NYSE	MHD	Fri, Apr 16, 2004	14.48	14.65	14.48	14.65
1730	NYSE	MHD	Thu, Apr 15, 2004	14.35	14.52	14.34	14.43
1729	NYSE	MHD	Wed, Apr 14, 2004	14.60	14.60	14.35	14.42
1728	NYSE	MHD	Tue, Apr 13, 2004	14.99	14.99	14.66	14.74
1727	NYSE	MHD	Mon, Apr 12, 2004	15.16	15.18	15.02	15.09
1726	NYSE	MHD	Thu, Apr 8, 2004	15.26	15.26	15.11	15.13
1725	NYSE	MHD	Wed, Apr 7, 2004	15.04	15.19	15.04	15.16
1724	NYSE	MHD	Tue, Apr 6, 2004	15.15	15.19	15.04	15.05
1723	NYSE	MHD	Mon, Apr 5, 2004	15.50	15.50	15.10	15.19
1722	NYSE	MHD	Fri, Apr 2, 2004	15.72	15.77	15.56	15.58
1721	NYSE	MHD	Thu, Apr 1, 2004	15.87	15.89	15.81	15.89
1720	NYSE	MHD	Wed, Mar 31, 2004	15.80	15.87	15.80	15.83
1719	NYSE	MHD	Tue, Mar 30, 2004	15.79	15.83	15.76	15.83
1718	NYSE	MHD	Mon, Mar 29, 2004	15.81	15.83	15.76	15.79
1717	NYSE	MHD	Fri, Mar 26, 2004	15.88	15.88	15.80	15.81
1716	NYSE	MHD	Thu, Mar 25, 2004	15.92	15.93	15.86	15.88
1715	NYSE	MHD	Wed, Mar 24, 2004	16.03	16.08	15.92	15.96
1714	NYSE	MHD	Tue, Mar 23, 2004	16.03	16.09	16.00	16.06
1713	NYSE	MHD	Mon, Mar 22, 2004	16.06	16.08	16.00	16.07
1712	NYSE	MHD	Fri, Mar 19, 2004	16.03	16.06	16.01	16.05
1711	NYSE	MHD	Thu, Mar 18, 2004	16.11	16.16	16.01	16.06
1710	NYSE	MHD	Wed, Mar 17, 2004	16.06	16.16	16.06	16.16
1709	NYSE	MHD	Tue, Mar 16, 2004	16.08	16.09	16.00	16.09
1708	NYSE	MHD	Mon, Mar 15, 2004	16.03	16.10	16.03	16.09
1707	NYSE	MHD	Fri, Mar 12, 2004	16.10	16.12	16.03	16.04
1706	NYSE	MHD	Thu, Mar 11, 2004	16.06	16.15	16.02	16.10
1705	NYSE	MHD	Wed, Mar 10, 2004	16.10	16.13	16.04	16.11
1704	NYSE	MHD	Tue, Mar 9, 2004	16.04	16.12	16.04	16.10
1703	NYSE	MHD	Mon, Mar 8, 2004	16.07	16.13	16.00	16.03
1702	NYSE	MHD	Fri, Mar 5, 2004	15.91	16.06	15.91	16.05
1701	NYSE	MHD	Thu, Mar 4, 2004	15.90	15.94	15.82	15.90
1700	NYSE	MHD	Wed, Mar 3, 2004	15.92	15.93	15.85	15.86
1699	NYSE	MHD	Tue, Mar 2, 2004	15.89	15.95	15.89	15.92
1698	NYSE	MHD	Mon, Mar 1, 2004	15.92	15.94	15.88	15.93
1697	NYSE	MHD	Fri, Feb 27, 2004	15.88	15.94	15.87	15.93
1696	NYSE	MHD	Thu, Feb 26, 2004	15.88	15.93	15.86	15.91
1695	NYSE	MHD	Wed, Feb 25, 2004	15.90	15.90	15.78	15.84
1694	NYSE	MHD	Tue, Feb 24, 2004	15.78	15.92	15.75	15.90
1693	NYSE	MHD	Mon, Feb 23, 2004	15.77	15.78	15.72	15.77
1692	NYSE	MHD	Fri, Feb 20, 2004	15.75	15.78	15.70	15.70
1691	NYSE	MHD	Thu, Feb 19, 2004	15.80	15.80	15.73	15.79
1690	NYSE	MHD	Wed, Feb 18, 2004	15.83	15.84	15.74	15.81
1689	NYSE	MHD	Tue, Feb 17, 2004	15.91	15.97	15.81	15.82
1688	NYSE	MHD	Fri, Feb 13, 2004	15.86	15.93	15.86	15.91
1687	NYSE	MHD	Thu, Feb 12, 2004	15.89	15.91	15.84	15.90
1686	NYSE	MHD	Wed, Feb 11, 2004	15.75	15.90	15.75	15.89
1685	NYSE	MHD	Tue, Feb 10, 2004	15.84	15.93	15.84	15.92
1684	NYSE	MHD	Mon, Feb 9, 2004	15.83	15.90	15.81	15.87
1683	NYSE	MHD	Fri, Feb 6, 2004	15.83	15.90	15.81	15.83
1682	NYSE	MHD	Thu, Feb 5, 2004	15.84	15.87	15.83	15.85
1681	NYSE	MHD	Wed, Feb 4, 2004	15.85	15.87	15.83	15.85
1680	NYSE	MHD	Tue, Feb 3, 2004	15.83	15.87	15.79	15.85
1679	NYSE	MHD	Mon, Feb 2, 2004	15.78	15.86	15.78	15.82
1678	NYSE	MHD	Fri, Jan 30, 2004	15.82	15.83	15.70	15.82
1677	NYSE	MHD	Thu, Jan 29, 2004	15.88	15.88	15.75	15.83
1676	NYSE	MHD	Wed, Jan 28, 2004	15.82	15.94	15.80	15.85
1675	NYSE	MHD	Tue, Jan 27, 2004	15.85	15.88	15.79	15.86
1674	NYSE	MHD	Mon, Jan 26, 2004	15.84	15.86	15.80	15.85
1673	NYSE	MHD	Fri, Jan 23, 2004	15.84	15.88	15.82	15.84
1672	NYSE	MHD	Thu, Jan 22, 2004	15.89	15.98	15.80	15.86
1671	NYSE	MHD	Wed, Jan 21, 2004	15.85	15.89	15.85	15.85
1670	NYSE	MHD	Tue, Jan 20, 2004	15.80	15.86	15.80	15.85
1669	NYSE	MHD	Fri, Jan 16, 2004	15.80	15.82	15.79	15.79
1668	NYSE	MHD	Thu, Jan 15, 2004	15.87	15.87	15.77	15.82
1667	NYSE	MHD	Wed, Jan 14, 2004	15.75	15.87	15.75	15.87
1666	NYSE	MHD	Tue, Jan 13, 2004	15.80	15.86	15.64	15.81
1665	NYSE	MHD	Mon, Jan 12, 2004	15.82	15.90	15.68	15.81
1664	NYSE	MHD	Fri, Jan 9, 2004	15.62	15.85	15.62	15.78
1663	NYSE	MHD	Thu, Jan 8, 2004	15.58	15.64	15.55	15.60
1662	NYSE	MHD	Wed, Jan 7, 2004	15.70	15.70	15.55	15.57
1661	NYSE	MHD	Tue, Jan 6, 2004	15.49	15.55	15.42	15.55
1660	NYSE	MHD	Mon, Jan 5, 2004	15.31	15.49	15.31	15.46
1659	NYSE	MHD	Fri, Jan 2, 2004	15.44	15.44	15.33	15.33
1658	NYSE	MHD	Wed, Dec 31, 2003	15.41	15.43	15.36	15.40
1657	NYSE	MHD	Tue, Dec 30, 2003	15.37	15.40	15.33	15.36
1656	NYSE	MHD	Mon, Dec 29, 2003	15.25	15.35	15.25	15.35
1655	NYSE	MHD	Fri, Dec 26, 2003	15.21	15.30	15.21	15.30
1654	NYSE	MHD	Wed, Dec 24, 2003	15.28	15.29	15.28	15.29
1653	NYSE	MHD	Tue, Dec 23, 2003	15.33	15.35	15.26	15.27
1652	NYSE	MHD	Mon, Dec 22, 2003	15.30	15.40	15.25	15.29
1651	NYSE	MHD	Fri, Dec 19, 2003	15.23	15.33	15.22	15.32
1650	NYSE	MHD	Thu, Dec 18, 2003	15.24	15.32	15.23	15.23
1649	NYSE	MHD	Wed, Dec 17, 2003	15.38	15.38	15.24	15.24
1648	NYSE	MHD	Tue, Dec 16, 2003	15.38	15.38	15.24	15.27
1647	NYSE	MHD	Mon, Dec 15, 2003	15.39	15.39	15.22	15.28
1646	NYSE	MHD	Fri, Dec 12, 2003	15.49	15.49	15.37	15.45
1645	NYSE	MHD	Thu, Dec 11, 2003	15.39	15.45	15.31	15.36
1644	NYSE	MHD	Wed, Dec 10, 2003	15.30	15.37	15.26	15.37
1643	NYSE	MHD	Tue, Dec 9, 2003	15.35	15.40	15.24	15.34
1642	NYSE	MHD	Mon, Dec 8, 2003	15.20	15.34	15.20	15.32
1641	NYSE	MHD	Fri, Dec 5, 2003	15.24	15.30	15.20	15.26
1640	NYSE	MHD	Thu, Dec 4, 2003	15.21	15.33	15.21	15.23
1639	NYSE	MHD	Wed, Dec 3, 2003	15.15	15.23	15.11	15.23
1638	NYSE	MHD	Tue, Dec 2, 2003	15.20	15.21	15.13	15.18
1637	NYSE	MHD	Mon, Dec 1, 2003	15.27	15.29	15.10	15.20
1636	NYSE	MHD	Fri, Nov 28, 2003	15.20	15.29	15.20	15.27
1635	NYSE	MHD	Wed, Nov 26, 2003	15.18	15.24	15.16	15.24
1634	NYSE	MHD	Tue, Nov 25, 2003	15.12	15.18	15.10	15.15
1633	NYSE	MHD	Mon, Nov 24, 2003	15.18	15.18	15.11	15.11
1632	NYSE	MHD	Fri, Nov 21, 2003	15.07	15.23	15.07	15.18
1631	NYSE	MHD	Thu, Nov 20, 2003	15.23	15.26	15.10	15.10
1630	NYSE	MHD	Wed, Nov 19, 2003	15.16	15.23	15.10	15.23
1629	NYSE	MHD	Tue, Nov 18, 2003	15.22	15.28	15.12	15.21
1628	NYSE	MHD	Mon, Nov 17, 2003	15.15	15.26	15.15	15.17
1627	NYSE	MHD	Fri, Nov 14, 2003	15.19	15.22	15.15	15.19
1626	NYSE	MHD	Thu, Nov 13, 2003	15.14	15.17	15.14	15.17
1625	NYSE	MHD	Wed, Nov 12, 2003	15.08	15.14	15.08	15.14
1624	NYSE	MHD	Tue, Nov 11, 2003	15.20	15.23	15.19	15.20
1623	NYSE	MHD	Mon, Nov 10, 2003	15.19	15.20	15.15	15.19
1622	NYSE	MHD	Fri, Nov 7, 2003	15.16	15.19	15.10	15.19
1621	NYSE	MHD	Thu, Nov 6, 2003	15.13	15.16	15.13	15.16
1620	NYSE	MHD	Wed, Nov 5, 2003	15.10	15.17	15.10	15.16
1619	NYSE	MHD	Tue, Nov 4, 2003	15.08	15.10	15.04	15.08
1618	NYSE	MHD	Mon, Nov 3, 2003	15.02	15.08	15.01	15.04
1617	NYSE	MHD	Fri, Oct 31, 2003	14.93	15.05	14.92	15.00
1616	NYSE	MHD	Thu, Oct 30, 2003	15.00	15.03	14.92	14.96
1615	NYSE	MHD	Wed, Oct 29, 2003	15.00	15.04	14.95	15.01
1614	NYSE	MHD	Tue, Oct 28, 2003	14.96	15.07	14.96	15.00
1613	NYSE	MHD	Mon, Oct 27, 2003	15.00	15.05	14.95	15.05
1612	NYSE	MHD	Fri, Oct 24, 2003	15.00	15.04	14.95	14.97
1611	NYSE	MHD	Thu, Oct 23, 2003	14.99	15.05	14.96	15.00
1610	NYSE	MHD	Wed, Oct 22, 2003	14.94	15.00	14.90	14.98
1609	NYSE	MHD	Tue, Oct 21, 2003	14.91	14.94	14.84	14.88
1608	NYSE	MHD	Mon, Oct 20, 2003	14.94	14.95	14.80	14.90
1607	NYSE	MHD	Fri, Oct 17, 2003	14.94	14.95	14.89	14.94
1606	NYSE	MHD	Thu, Oct 16, 2003	14.98	15.04	14.91	14.91
1605	NYSE	MHD	Wed, Oct 15, 2003	14.99	15.01	14.92	14.92
1604	NYSE	MHD	Tue, Oct 14, 2003	14.94	15.00	14.90	14.99
1603	NYSE	MHD	Mon, Oct 13, 2003	15.08	15.11	14.94	14.94
1602	NYSE	MHD	Fri, Oct 10, 2003	15.00	15.10	14.94	15.03
1601	NYSE	MHD	Thu, Oct 9, 2003	14.95	14.97	14.90	14.93
1600	NYSE	MHD	Wed, Oct 8, 2003	14.91	14.96	14.91	14.96
1599	NYSE	MHD	Tue, Oct 7, 2003	14.90	14.99	14.86	14.93
1598	NYSE	MHD	Mon, Oct 6, 2003	14.94	14.95	14.80	14.90
1597	NYSE	MHD	Fri, Oct 3, 2003	14.86	14.95	14.78	14.95
1596	NYSE	MHD	Thu, Oct 2, 2003	14.87	14.92	14.86	14.90
1595	NYSE	MHD	Wed, Oct 1, 2003	14.83	14.94	14.80	14.93
1594	NYSE	MHD	Tue, Sep 30, 2003	14.85	14.91	14.78	14.84
1593	NYSE	MHD	Mon, Sep 29, 2003	14.85	14.90	14.85	14.86
1592	NYSE	MHD	Fri, Sep 26, 2003	14.80	14.95	14.79	14.81
1591	NYSE	MHD	Thu, Sep 25, 2003	14.69	14.82	14.69	14.80
1590	NYSE	MHD	Wed, Sep 24, 2003	14.70	14.74	14.67	14.73
1589	NYSE	MHD	Tue, Sep 23, 2003	14.67	14.74	14.67	14.70
1588	NYSE	MHD	Mon, Sep 22, 2003	14.66	14.75	14.66	14.66
1587	NYSE	MHD	Fri, Sep 19, 2003	14.75	14.78	14.73	14.73
1586	NYSE	MHD	Thu, Sep 18, 2003	14.70	14.77	14.70	14.74
1585	NYSE	MHD	Wed, Sep 17, 2003	14.63	14.71	14.63	14.69
1584	NYSE	MHD	Tue, Sep 16, 2003	14.62	14.70	14.59	14.66
1583	NYSE	MHD	Mon, Sep 15, 2003	14.53	14.63	14.52	14.62
1582	NYSE	MHD	Fri, Sep 12, 2003	14.48	14.59	14.48	14.56
1581	NYSE	MHD	Thu, Sep 11, 2003	14.55	14.68	14.55	14.58
1580	NYSE	MHD	Wed, Sep 10, 2003	14.47	14.60	14.47	14.55
1579	NYSE	MHD	Tue, Sep 9, 2003	14.53	14.58	14.40	14.42
1578	NYSE	MHD	Mon, Sep 8, 2003	14.48	14.56	14.46	14.56
1577	NYSE	MHD	Fri, Sep 5, 2003	14.40	14.59	14.39	14.45
1576	NYSE	MHD	Thu, Sep 4, 2003	14.31	14.43	14.31	14.43
1575	NYSE	MHD	Wed, Sep 3, 2003	14.42	14.49	14.30	14.35
1574	NYSE	MHD	Tue, Sep 2, 2003	14.40	14.48	14.24	14.45
1573	NYSE	MHD	Fri, Aug 29, 2003	14.30	14.40	14.30	14.40
1572	NYSE	MHD	Thu, Aug 28, 2003	14.28	14.30	14.24	14.30
1571	NYSE	MHD	Wed, Aug 27, 2003	14.26	14.30	14.16	14.29
1570	NYSE	MHD	Tue, Aug 26, 2003	14.36	14.36	14.25	14.29
1569	NYSE	MHD	Mon, Aug 25, 2003	14.38	14.39	14.31	14.38
1568	NYSE	MHD	Fri, Aug 22, 2003	14.27	14.38	14.27	14.38
1567	NYSE	MHD	Thu, Aug 21, 2003	14.28	14.35	14.26	14.30
1566	NYSE	MHD	Wed, Aug 20, 2003	14.26	14.48	14.26	14.38
1565	NYSE	MHD	Tue, Aug 19, 2003	14.28	14.45	14.28	14.45
1564	NYSE	MHD	Mon, Aug 18, 2003	14.37	14.37	14.25	14.27
1563	NYSE	MHD	Fri, Aug 15, 2003	14.20	14.42	14.20	14.35
1562	NYSE	MHD	Thu, Aug 14, 2003	14.21	14.33	14.03	14.21
1561	NYSE	MHD	Wed, Aug 13, 2003	14.31	14.31	14.11	14.11
1560	NYSE	MHD	Tue, Aug 12, 2003	14.50	14.55	14.41	14.46
1559	NYSE	MHD	Mon, Aug 11, 2003	14.32	14.60	14.32	14.53
1558	NYSE	MHD	Fri, Aug 8, 2003	14.32	14.45	14.28	14.38
1557	NYSE	MHD	Thu, Aug 7, 2003	14.20	14.46	14.18	14.42
1556	NYSE	MHD	Wed, Aug 6, 2003	14.20	14.25	14.07	14.20
1555	NYSE	MHD	Tue, Aug 5, 2003	14.30	14.33	14.23	14.24
1554	NYSE	MHD	Mon, Aug 4, 2003	14.36	14.45	14.26	14.30
1553	NYSE	MHD	Fri, Aug 1, 2003	14.15	14.26	14.11	14.26
1552	NYSE	MHD	Thu, Jul 31, 2003	14.35	14.36	14.00	14.20
1551	NYSE	MHD	Wed, Jul 30, 2003	14.00	14.40	14.00	14.30
1550	NYSE	MHD	Tue, Jul 29, 2003	14.15	14.19	14.00	14.00
1549	NYSE	MHD	Mon, Jul 28, 2003	14.43	14.43	14.12	14.25
1548	NYSE	MHD	Fri, Jul 25, 2003	14.40	14.48	14.40	14.48
1547	NYSE	MHD	Thu, Jul 24, 2003	14.45	14.45	14.33	14.41
1546	NYSE	MHD	Wed, Jul 23, 2003	14.36	14.50	14.36	14.46
1545	NYSE	MHD	Tue, Jul 22, 2003	14.51	14.55	14.37	14.40
1544	NYSE	MHD	Mon, Jul 21, 2003	14.80	14.80	14.49	14.55
1543	NYSE	MHD	Fri, Jul 18, 2003	14.75	14.83	14.73	14.79
1542	NYSE	MHD	Thu, Jul 17, 2003	14.82	14.90	14.73	14.80
1541	NYSE	MHD	Wed, Jul 16, 2003	15.09	15.09	14.83	14.90
1540	NYSE	MHD	Tue, Jul 15, 2003	15.15	15.18	15.01	15.02
1539	NYSE	MHD	Mon, Jul 14, 2003	15.35	15.35	15.28	15.28
1538	NYSE	MHD	Fri, Jul 11, 2003	15.22	15.28	15.22	15.28
1537	NYSE	MHD	Thu, Jul 10, 2003	15.25	15.27	15.20	15.22
1536	NYSE	MHD	Wed, Jul 9, 2003	15.19	15.30	15.19	15.21
1535	NYSE	MHD	Tue, Jul 8, 2003	15.26	15.32	15.22	15.23
1534	NYSE	MHD	Mon, Jul 7, 2003	15.33	15.35	15.22	15.25
1533	NYSE	MHD	Thu, Jul 3, 2003	15.25	15.39	15.25	15.35
1532	NYSE	MHD	Wed, Jul 2, 2003	15.25	15.29	15.20	15.24
1531	NYSE	MHD	Tue, Jul 1, 2003	15.11	15.30	15.11	15.24
1530	NYSE	MHD	Mon, Jun 30, 2003	15.08	15.20	15.00	15.15
1529	NYSE	MHD	Fri, Jun 27, 2003	15.07	15.20	15.00	15.08
1528	NYSE	MHD	Thu, Jun 26, 2003	15.03	15.19	15.03	15.06
1527	NYSE	MHD	Wed, Jun 25, 2003	14.96	15.08	14.96	15.04
1526	NYSE	MHD	Tue, Jun 24, 2003	15.01	15.09	15.00	15.02
1525	NYSE	MHD	Mon, Jun 23, 2003	14.96	15.14	14.95	15.02
1524	NYSE	MHD	Fri, Jun 20, 2003	15.00	15.10	14.80	14.95
1523	NYSE	MHD	Thu, Jun 19, 2003	15.22	15.25	15.05	15.05
1522	NYSE	MHD	Wed, Jun 18, 2003	15.25	15.30	15.10	15.21
1521	NYSE	MHD	Tue, Jun 17, 2003	15.24	15.35	15.20	15.35
1520	NYSE	MHD	Mon, Jun 16, 2003	15.25	15.32	15.24	15.26
1519	NYSE	MHD	Fri, Jun 13, 2003	15.27	15.45	15.25	15.25
1518	NYSE	MHD	Thu, Jun 12, 2003	15.26	15.40	15.15	15.26
1517	NYSE	MHD	Wed, Jun 11, 2003	15.02	15.45	15.02	15.40
1516	NYSE	MHD	Tue, Jun 10, 2003	15.00	15.08	15.00	15.05
1515	NYSE	MHD	Mon, Jun 9, 2003	15.03	15.12	15.03	15.03
1514	NYSE	MHD	Fri, Jun 6, 2003	15.11	15.13	15.00	15.10
1513	NYSE	MHD	Thu, Jun 5, 2003	15.10	15.20	15.06	15.13
1512	NYSE	MHD	Wed, Jun 4, 2003	15.00	15.13	15.00	15.10
1511	NYSE	MHD	Tue, Jun 3, 2003	14.97	15.04	14.95	15.02
1510	NYSE	MHD	Mon, Jun 2, 2003	14.89	15.07	14.87	15.07
1509	NYSE	MHD	Fri, May 30, 2003	14.97	15.08	14.90	14.99
1508	NYSE	MHD	Thu, May 29, 2003	14.92	15.10	14.90	15.02
1507	NYSE	MHD	Wed, May 28, 2003	14.96	14.96	14.92	14.95
1506	NYSE	MHD	Tue, May 27, 2003	14.82	14.94	14.82	14.92
1505	NYSE	MHD	Fri, May 23, 2003	14.81	14.87	14.81	14.87
1504	NYSE	MHD	Thu, May 22, 2003	14.76	14.89	14.76	14.89
1503	NYSE	MHD	Wed, May 21, 2003	14.80	14.84	14.66	14.78
1502	NYSE	MHD	Tue, May 20, 2003	14.60	14.75	14.60	14.75
1501	NYSE	MHD	Mon, May 19, 2003	14.60	14.65	14.59	14.65
1500	NYSE	MHD	Fri, May 16, 2003	14.58	14.64	14.58	14.60
1499	NYSE	MHD	Thu, May 15, 2003	14.50	14.63	14.50	14.59
1498	NYSE	MHD	Wed, May 14, 2003	14.57	14.58	14.46	14.47
1497	NYSE	MHD	Tue, May 13, 2003	14.63	14.70	14.58	14.58
1496	NYSE	MHD	Mon, May 12, 2003	14.65	14.65	14.55	14.59
1495	NYSE	MHD	Fri, May 9, 2003	14.49	14.58	14.47	14.57
1494	NYSE	MHD	Thu, May 8, 2003	14.45	14.56	14.42	14.56
1493	NYSE	MHD	Wed, May 7, 2003	14.43	14.49	14.40	14.49
1492	NYSE	MHD	Tue, May 6, 2003	14.40	14.50	14.40	14.48
1491	NYSE	MHD	Mon, May 5, 2003	14.33	14.48	14.33	14.48
1490	NYSE	MHD	Fri, May 2, 2003	14.30	14.36	14.29	14.29
1489	NYSE	MHD	Thu, May 1, 2003	14.37	14.38	14.24	14.37
1488	NYSE	MHD	Wed, Apr 30, 2003	14.39	14.43	14.39	14.43
1487	NYSE	MHD	Tue, Apr 29, 2003	14.23	14.43	14.23	14.43
1486	NYSE	MHD	Mon, Apr 28, 2003	14.18	14.30	14.18	14.30
1485	NYSE	MHD	Fri, Apr 25, 2003	14.17	14.27	14.17	14.21
1484	NYSE	MHD	Thu, Apr 24, 2003	14.14	14.26	14.14	14.23
1483	NYSE	MHD	Wed, Apr 23, 2003	14.16	14.18	14.08	14.14
1482	NYSE	MHD	Tue, Apr 22, 2003	14.07	14.16	14.07	14.16
1481	NYSE	MHD	Mon, Apr 21, 2003	14.07	14.14	14.07	14.08
1480	NYSE	MHD	Thu, Apr 17, 2003	14.07	14.14	14.07	14.12
1479	NYSE	MHD	Wed, Apr 16, 2003	14.10	14.11	14.08	14.08
1478	NYSE	MHD	Tue, Apr 15, 2003	14.13	14.13	14.06	14.07
1477	NYSE	MHD	Mon, Apr 14, 2003	14.10	14.13	14.06	14.07
1476	NYSE	MHD	Fri, Apr 11, 2003	14.20	14.23	14.17	14.23
1475	NYSE	MHD	Thu, Apr 10, 2003	14.21	14.22	14.18	14.18
1474	NYSE	MHD	Wed, Apr 9, 2003	14.19	14.23	14.19	14.21
1473	NYSE	MHD	Tue, Apr 8, 2003	14.18	14.21	14.16	14.18
1472	NYSE	MHD	Mon, Apr 7, 2003	14.15	14.18	14.15	14.16
1471	NYSE	MHD	Fri, Apr 4, 2003	14.26	14.26	14.19	14.19
1470	NYSE	MHD	Thu, Apr 3, 2003	14.17	14.23	14.17	14.23
1469	NYSE	MHD	Wed, Apr 2, 2003	14.20	14.20	14.15	14.18
1468	NYSE	MHD	Tue, Apr 1, 2003	14.16	14.23	14.14	14.17
1467	NYSE	MHD	Mon, Mar 31, 2003	14.01	14.21	14.01	14.19
1466	NYSE	MHD	Fri, Mar 28, 2003	13.95	14.00	13.92	14.00
1465	NYSE	MHD	Thu, Mar 27, 2003	13.99	13.99	13.90	13.93
1464	NYSE	MHD	Wed, Mar 26, 2003	13.96	13.99	13.93	13.98
1463	NYSE	MHD	Tue, Mar 25, 2003	13.96	14.00	13.90	13.99
1462	NYSE	MHD	Mon, Mar 24, 2003	13.84	14.01	13.84	13.99
1461	NYSE	MHD	Fri, Mar 21, 2003	13.91	13.91	13.82	13.87
1460	NYSE	MHD	Thu, Mar 20, 2003	13.95	13.95	13.91	13.93
1459	NYSE	MHD	Wed, Mar 19, 2003	13.94	14.00	13.93	13.95
1458	NYSE	MHD	Tue, Mar 18, 2003	13.99	14.00	13.94	13.95
1457	NYSE	MHD	Mon, Mar 17, 2003	13.98	14.01	13.93	13.97
1456	NYSE	MHD	Fri, Mar 14, 2003	14.10	14.10	14.05	14.08
1455	NYSE	MHD	Thu, Mar 13, 2003	14.00	14.10	13.93	14.00
1454	NYSE	MHD	Wed, Mar 12, 2003	14.14	14.14	14.06	14.14
1453	NYSE	MHD	Tue, Mar 11, 2003	14.07	14.14	14.07	14.14
1452	NYSE	MHD	Mon, Mar 10, 2003	13.95	14.07	13.95	14.07
1451	NYSE	MHD	Fri, Mar 7, 2003	13.93	13.99	13.93	13.99
1450	NYSE	MHD	Thu, Mar 6, 2003	14.01	14.01	13.94	13.94
1449	NYSE	MHD	Wed, Mar 5, 2003	14.04	14.05	13.91	14.02
1448	NYSE	MHD	Tue, Mar 4, 2003	14.00	14.06	13.99	14.04
1447	NYSE	MHD	Mon, Mar 3, 2003	14.00	14.02	13.91	14.02
1446	NYSE	MHD	Fri, Feb 28, 2003	13.97	14.02	13.97	14.00
1445	NYSE	MHD	Thu, Feb 27, 2003	13.91	13.98	13.91	13.95
1444	NYSE	MHD	Wed, Feb 26, 2003	13.73	13.87	13.73	13.87
1443	NYSE	MHD	Tue, Feb 25, 2003	13.72	13.79	13.72	13.72
1442	NYSE	MHD	Mon, Feb 24, 2003	13.75	13.83	13.70	13.72
1441	NYSE	MHD	Fri, Feb 21, 2003	13.92	14.02	13.71	13.71
1440	NYSE	MHD	Thu, Feb 20, 2003	13.95	14.01	13.95	13.98
1439	NYSE	MHD	Wed, Feb 19, 2003	13.80	13.99	13.75	13.95
1438	NYSE	MHD	Tue, Feb 18, 2003	13.89	13.90	13.75	13.88
1437	NYSE	MHD	Fri, Feb 14, 2003	13.80	13.90	13.75	13.90
1436	NYSE	MHD	Thu, Feb 13, 2003	13.97	13.97	13.77	13.88
1435	NYSE	MHD	Wed, Feb 12, 2003	14.00	14.01	13.80	13.95
1434	NYSE	MHD	Tue, Feb 11, 2003	14.01	14.01	13.93	13.99
1433	NYSE	MHD	Mon, Feb 10, 2003	13.84	13.94	13.70	13.92
1432	NYSE	MHD	Fri, Feb 7, 2003	13.71	13.90	13.71	13.89
1431	NYSE	MHD	Thu, Feb 6, 2003	13.65	13.85	13.65	13.71
1430	NYSE	MHD	Wed, Feb 5, 2003	13.62	13.74	13.62	13.73
1429	NYSE	MHD	Tue, Feb 4, 2003	13.57	13.70	13.57	13.61
1428	NYSE	MHD	Mon, Feb 3, 2003	13.60	13.64	13.60	13.61
1427	NYSE	MHD	Fri, Jan 31, 2003	13.57	13.60	13.57	13.57
1426	NYSE	MHD	Thu, Jan 30, 2003	13.57	13.58	13.51	13.58
1425	NYSE	MHD	Wed, Jan 29, 2003	13.58	13.59	13.54	13.57
1424	NYSE	MHD	Tue, Jan 28, 2003	13.44	13.52	13.44	13.48
1423	NYSE	MHD	Mon, Jan 27, 2003	13.45	13.49	13.43	13.49
1422	NYSE	MHD	Fri, Jan 24, 2003	13.44	13.47	13.42	13.47
1421	NYSE	MHD	Thu, Jan 23, 2003	13.37	13.45	13.37	13.45
1420	NYSE	MHD	Wed, Jan 22, 2003	13.43	13.47	13.38	13.45
1419	NYSE	MHD	Tue, Jan 21, 2003	13.39	13.48	13.39	13.45
1418	NYSE	MHD	Fri, Jan 17, 2003	13.43	13.44	13.38	13.44
1417	NYSE	MHD	Thu, Jan 16, 2003	13.50	13.50	13.42	13.47
1416	NYSE	MHD	Wed, Jan 15, 2003	13.38	13.45	13.35	13.40
1415	NYSE	MHD	Tue, Jan 14, 2003	13.45	13.55	13.35	13.50
1414	NYSE	MHD	Mon, Jan 13, 2003	13.66	13.67	13.55	13.55
1413	NYSE	MHD	Fri, Jan 10, 2003	13.64	13.83	13.64	13.66
1412	NYSE	MHD	Thu, Jan 9, 2003	13.80	13.80	13.66	13.74
1411	NYSE	MHD	Wed, Jan 8, 2003	13.74	13.85	13.60	13.83
1410	NYSE	MHD	Tue, Jan 7, 2003	13.69	13.85	13.68	13.74
1409	NYSE	MHD	Mon, Jan 6, 2003	13.71	13.80	13.71	13.77
1408	NYSE	MHD	Fri, Jan 3, 2003	13.84	13.84	13.64	13.75
1407	NYSE	MHD	Thu, Jan 2, 2003	13.69	13.84	13.65	13.82
1406	NYSE	MHD	Tue, Dec 31, 2002	13.63	13.77	13.63	13.76
1405	NYSE	MHD	Mon, Dec 30, 2002	13.53	13.65	13.47	13.65
1404	NYSE	MHD	Fri, Dec 27, 2002	13.49	13.54	13.45	13.54
1403	NYSE	MHD	Thu, Dec 26, 2002	13.37	13.49	13.36	13.49
1402	NYSE	MHD	Tue, Dec 24, 2002	13.46	13.50	13.41	13.50
1401	NYSE	MHD	Mon, Dec 23, 2002	13.50	13.50	13.44	13.46
1400	NYSE	MHD	Fri, Dec 20, 2002	13.44	13.53	13.43	13.44
1399	NYSE	MHD	Thu, Dec 19, 2002	13.47	13.49	13.42	13.44
1398	NYSE	MHD	Wed, Dec 18, 2002	13.35	13.46	13.32	13.46
1397	NYSE	MHD	Tue, Dec 17, 2002	13.32	13.38	13.22	13.30
1396	NYSE	MHD	Mon, Dec 16, 2002	13.43	13.44	13.34	13.34
1395	NYSE	MHD	Fri, Dec 13, 2002	13.36	13.51	13.36	13.43
1394	NYSE	MHD	Thu, Dec 12, 2002	13.38	13.45	13.34	13.40
1393	NYSE	MHD	Wed, Dec 11, 2002	13.40	13.40	13.34	13.35
1392	NYSE	MHD	Tue, Dec 10, 2002	13.50	13.54	13.47	13.50
1391	NYSE	MHD	Mon, Dec 9, 2002	13.44	13.49	13.44	13.49
1390	NYSE	MHD	Fri, Dec 6, 2002	13.41	13.48	13.40	13.42
1389	NYSE	MHD	Thu, Dec 5, 2002	13.40	13.43	13.34	13.40
1388	NYSE	MHD	Wed, Dec 4, 2002	13.36	13.40	13.36	13.40
1387	NYSE	MHD	Tue, Dec 3, 2002	13.27	13.39	13.22	13.34
1386	NYSE	MHD	Mon, Dec 2, 2002	13.20	13.23	13.16	13.22
1385	NYSE	MHD	Fri, Nov 29, 2002	13.11	13.23	13.11	13.19
1384	NYSE	MHD	Wed, Nov 27, 2002	13.24	13.24	13.05	13.10
1383	NYSE	MHD	Tue, Nov 26, 2002	13.16	13.24	13.12	13.24
1382	NYSE	MHD	Mon, Nov 25, 2002	13.14	13.24	13.14	13.16
1381	NYSE	MHD	Fri, Nov 22, 2002	13.34	13.34	13.17	13.27
1380	NYSE	MHD	Thu, Nov 21, 2002	13.50	13.50	13.30	13.30
1379	NYSE	MHD	Wed, Nov 20, 2002	13.47	13.53	13.46	13.46
1378	NYSE	MHD	Tue, Nov 19, 2002	13.44	13.47	13.41	13.42
1377	NYSE	MHD	Mon, Nov 18, 2002	13.40	13.45	13.40	13.44
1376	NYSE	MHD	Fri, Nov 15, 2002	13.43	13.49	13.42	13.42
1375	NYSE	MHD	Thu, Nov 14, 2002	13.40	13.50	13.36	13.50
1374	NYSE	MHD	Wed, Nov 13, 2002	13.51	13.52	13.40	13.47
1373	NYSE	MHD	Tue, Nov 12, 2002	13.55	13.57	13.52	13.56
1372	NYSE	MHD	Mon, Nov 11, 2002	13.55	13.58	13.50	13.58
1371	NYSE	MHD	Fri, Nov 8, 2002	13.55	13.58	13.51	13.58
1370	NYSE	MHD	Thu, Nov 7, 2002	13.56	13.63	13.56	13.58
1369	NYSE	MHD	Wed, Nov 6, 2002	13.43	13.55	13.43	13.55
1368	NYSE	MHD	Tue, Nov 5, 2002	13.52	13.63	13.41	13.41
1367	NYSE	MHD	Mon, Nov 4, 2002	13.50	13.56	13.47	13.54
1366	NYSE	MHD	Fri, Nov 1, 2002	13.50	13.52	13.46	13.50
1365	NYSE	MHD	Thu, Oct 31, 2002	13.45	13.46	13.43	13.45
1364	NYSE	MHD	Wed, Oct 30, 2002	13.32	13.45	13.32	13.41
1363	NYSE	MHD	Tue, Oct 29, 2002	13.34	13.40	13.31	13.31
1362	NYSE	MHD	Mon, Oct 28, 2002	13.42	13.50	13.34	13.34
1361	NYSE	MHD	Fri, Oct 25, 2002	13.36	13.45	13.36	13.41
1360	NYSE	MHD	Thu, Oct 24, 2002	13.03	13.31	13.03	13.26
1359	NYSE	MHD	Wed, Oct 23, 2002	13.08	13.14	13.03	13.03
1358	NYSE	MHD	Tue, Oct 22, 2002	13.00	13.19	13.00	13.06
1357	NYSE	MHD	Mon, Oct 21, 2002	13.30	13.40	13.00	13.05
1356	NYSE	MHD	Fri, Oct 18, 2002	13.40	13.52	13.30	13.31
1355	NYSE	MHD	Thu, Oct 17, 2002	13.56	13.71	13.55	13.65
1354	NYSE	MHD	Wed, Oct 16, 2002	14.05	14.05	13.73	13.73
1353	NYSE	MHD	Tue, Oct 15, 2002	14.16	14.17	14.05	14.05
1352	NYSE	MHD	Mon, Oct 14, 2002	14.20	14.21	14.16	14.16
1351	NYSE	MHD	Fri, Oct 11, 2002	14.27	14.28	14.15	14.15
1350	NYSE	MHD	Thu, Oct 10, 2002	14.33	14.35	14.26	14.26
1349	NYSE	MHD	Wed, Oct 9, 2002	14.31	14.35	14.27	14.29
1348	NYSE	MHD	Tue, Oct 8, 2002	14.29	14.30	14.26	14.30
1347	NYSE	MHD	Mon, Oct 7, 2002	14.28	14.28	14.24	14.28
1346	NYSE	MHD	Fri, Oct 4, 2002	14.24	14.26	14.21	14.21
1345	NYSE	MHD	Thu, Oct 3, 2002	14.23	14.23	14.18	14.21
1344	NYSE	MHD	Wed, Oct 2, 2002	14.26	14.26	14.17	14.23
1343	NYSE	MHD	Tue, Oct 1, 2002	14.31	14.31	14.20	14.22
1342	NYSE	MHD	Mon, Sep 30, 2002	14.21	14.30	14.21	14.29
1341	NYSE	MHD	Fri, Sep 27, 2002	14.18	14.20	14.16	14.20
1340	NYSE	MHD	Thu, Sep 26, 2002	14.18	14.20	14.13	14.17
1339	NYSE	MHD	Wed, Sep 25, 2002	14.18	14.18	14.11	14.17
1338	NYSE	MHD	Tue, Sep 24, 2002	14.18	14.19	14.13	14.18
1337	NYSE	MHD	Mon, Sep 23, 2002	14.07	14.19	14.07	14.14
1336	NYSE	MHD	Fri, Sep 20, 2002	14.06	14.08	14.06	14.06
1335	NYSE	MHD	Thu, Sep 19, 2002	14.09	14.10	14.08	14.08
1334	NYSE	MHD	Wed, Sep 18, 2002	14.07	14.08	14.06	14.06
1333	NYSE	MHD	Tue, Sep 17, 2002	14.09	14.09	14.02	14.02
1332	NYSE	MHD	Mon, Sep 16, 2002	14.09	14.09	14.03	14.06
1331	NYSE	MHD	Fri, Sep 13, 2002	14.07	14.13	14.03	14.07
1330	NYSE	MHD	Thu, Sep 12, 2002	14.18	14.18	13.95	14.08
1329	NYSE	MHD	Wed, Sep 11, 2002	14.14	14.14	14.05	14.14
1328	NYSE	MHD	Tue, Sep 10, 2002	14.10	14.19	14.05	14.10
1327	NYSE	MHD	Mon, Sep 9, 2002	14.05	14.09	14.05	14.09
1326	NYSE	MHD	Fri, Sep 6, 2002	14.09	14.09	14.05	14.05
1325	NYSE	MHD	Thu, Sep 5, 2002	14.09	14.21	14.02	14.08
1324	NYSE	MHD	Wed, Sep 4, 2002	14.01	14.08	14.00	14.08
1323	NYSE	MHD	Tue, Sep 3, 2002	13.99	14.01	13.96	14.00
1322	NYSE	MHD	Fri, Aug 30, 2002	13.96	13.98	13.93	13.97
1321	NYSE	MHD	Thu, Aug 29, 2002	13.97	13.97	13.91	13.91
1320	NYSE	MHD	Wed, Aug 28, 2002	13.85	13.97	13.83	13.88
1319	NYSE	MHD	Tue, Aug 27, 2002	14.00	14.00	13.85	13.85
1318	NYSE	MHD	Mon, Aug 26, 2002	13.97	13.97	13.90	13.95
1317	NYSE	MHD	Fri, Aug 23, 2002	14.04	14.04	13.97	13.97
1316	NYSE	MHD	Thu, Aug 22, 2002	14.00	14.07	13.99	14.00
1315	NYSE	MHD	Wed, Aug 21, 2002	14.03	14.03	13.96	13.97
1314	NYSE	MHD	Tue, Aug 20, 2002	14.03	14.03	13.95	13.95
1313	NYSE	MHD	Mon, Aug 19, 2002	14.05	14.05	14.01	14.01
1312	NYSE	MHD	Fri, Aug 16, 2002	14.04	14.04	13.89	13.89
1311	NYSE	MHD	Thu, Aug 15, 2002	13.97	14.04	13.96	14.04
1310	NYSE	MHD	Wed, Aug 14, 2002	13.97	14.10	13.97	14.00
1309	NYSE	MHD	Tue, Aug 13, 2002	14.10	14.11	13.88	13.97
1308	NYSE	MHD	Mon, Aug 12, 2002	14.08	14.10	13.99	14.06
1307	NYSE	MHD	Fri, Aug 9, 2002	14.00	14.08	14.00	14.07
1306	NYSE	MHD	Thu, Aug 8, 2002	13.99	14.05	13.91	13.91
1305	NYSE	MHD	Wed, Aug 7, 2002	14.00	14.00	13.99	13.99
1304	NYSE	MHD	Tue, Aug 6, 2002	14.00	14.00	13.95	13.99
1303	NYSE	MHD	Mon, Aug 5, 2002	13.90	14.01	13.90	13.97
1302	NYSE	MHD	Fri, Aug 2, 2002	13.79	13.81	13.79	13.81
1301	NYSE	MHD	Thu, Aug 1, 2002	13.77	13.79	13.69	13.77
1300	NYSE	MHD	Wed, Jul 31, 2002	13.76	13.78	13.76	13.78
1299	NYSE	MHD	Tue, Jul 30, 2002	13.80	13.84	13.72	13.72
1298	NYSE	MHD	Mon, Jul 29, 2002	13.79	13.84	13.76	13.76
1297	NYSE	MHD	Fri, Jul 26, 2002	13.78	13.78	13.73	13.78
1296	NYSE	MHD	Thu, Jul 25, 2002	13.78	13.78	13.67	13.77
1295	NYSE	MHD	Wed, Jul 24, 2002	13.93	13.93	13.66	13.67
1294	NYSE	MHD	Tue, Jul 23, 2002	13.96	13.97	13.82	13.82
1293	NYSE	MHD	Mon, Jul 22, 2002	13.92	13.95	13.91	13.95
1292	NYSE	MHD	Fri, Jul 19, 2002	13.93	13.93	13.91	13.92
1291	NYSE	MHD	Thu, Jul 18, 2002	13.94	13.94	13.91	13.92
1290	NYSE	MHD	Wed, Jul 17, 2002	13.90	13.91	13.90	13.91
1289	NYSE	MHD	Tue, Jul 16, 2002	13.95	13.97	13.85	13.91
1288	NYSE	MHD	Mon, Jul 15, 2002	13.98	13.98	13.94	13.97
1287	NYSE	MHD	Fri, Jul 12, 2002	13.99	13.99	13.92	13.93
1286	NYSE	MHD	Thu, Jul 11, 2002	13.99	13.99	13.92	13.98
1285	NYSE	MHD	Wed, Jul 10, 2002	13.93	13.99	13.91	13.98
1284	NYSE	MHD	Tue, Jul 9, 2002	13.95	13.96	13.81	13.96
1283	NYSE	MHD	Mon, Jul 8, 2002	13.95	13.96	13.81	13.96
1282	NYSE	MHD	Fri, Jul 5, 2002	13.93	13.94	13.91	13.94
1281	NYSE	MHD	Wed, Jul 3, 2002	13.89	13.92	13.81	13.92
1280	NYSE	MHD	Tue, Jul 2, 2002	13.83	13.89	13.75	13.85
1279	NYSE	MHD	Mon, Jul 1, 2002	13.74	13.83	13.74	13.74
1278	NYSE	MHD	Fri, Jun 28, 2002	13.69	13.77	13.47	13.72
1277	NYSE	MHD	Thu, Jun 27, 2002	13.60	13.67	13.60	13.63
1276	NYSE	MHD	Wed, Jun 26, 2002	13.67	13.67	13.55	13.59
1275	NYSE	MHD	Tue, Jun 25, 2002	13.70	13.70	13.60	13.66
1274	NYSE	MHD	Mon, Jun 24, 2002	13.70	13.72	13.67	13.70
1273	NYSE	MHD	Fri, Jun 21, 2002	13.61	13.80	13.61	13.67
1272	NYSE	MHD	Thu, Jun 20, 2002	13.72	13.72	13.62	13.66
1271	NYSE	MHD	Wed, Jun 19, 2002	13.68	13.75	13.61	13.67
1270	NYSE	MHD	Tue, Jun 18, 2002	13.74	13.74	13.60	13.62
1269	NYSE	MHD	Mon, Jun 17, 2002	13.93	13.93	13.68	13.70
1268	NYSE	MHD	Fri, Jun 14, 2002	13.80	13.94	13.75	13.82
1267	NYSE	MHD	Thu, Jun 13, 2002	13.70	13.79	13.68	13.79
1266	NYSE	MHD	Wed, Jun 12, 2002	13.71	13.74	13.66	13.74
1265	NYSE	MHD	Tue, Jun 11, 2002	13.70	13.75	13.64	13.71
1264	NYSE	MHD	Mon, Jun 10, 2002	13.68	13.71	13.61	13.63
1263	NYSE	MHD	Fri, Jun 7, 2002	13.70	13.70	13.61	13.68
1262	NYSE	MHD	Thu, Jun 6, 2002	13.70	13.70	13.66	13.66
1261	NYSE	MHD	Wed, Jun 5, 2002	13.74	13.74	13.65	13.66
1260	NYSE	MHD	Tue, Jun 4, 2002	13.71	13.74	13.70	13.74
1259	NYSE	MHD	Mon, Jun 3, 2002	13.66	13.70	13.65	13.65
1258	NYSE	MHD	Fri, May 31, 2002	13.64	13.67	13.62	13.64
1257	NYSE	MHD	Thu, May 30, 2002	13.63	13.63	13.61	13.61
1256	NYSE	MHD	Wed, May 29, 2002	13.60	13.60	13.55	13.60
1255	NYSE	MHD	Tue, May 28, 2002	13.40	13.65	13.36	13.56
1254	NYSE	MHD	Fri, May 24, 2002	13.34	13.40	13.34	13.40
1253	NYSE	MHD	Thu, May 23, 2002	13.36	13.40	13.32	13.39
1252	NYSE	MHD	Wed, May 22, 2002	13.35	13.37	13.31	13.35
1251	NYSE	MHD	Tue, May 21, 2002	13.34	13.34	13.29	13.30
1250	NYSE	MHD	Mon, May 20, 2002	13.34	13.35	13.28	13.32
1249	NYSE	MHD	Fri, May 17, 2002	13.34	13.34	13.27	13.27
1248	NYSE	MHD	Thu, May 16, 2002	13.37	13.37	13.24	13.33
1247	NYSE	MHD	Wed, May 15, 2002	13.35	13.38	13.29	13.38
1246	NYSE	MHD	Tue, May 14, 2002	13.32	13.35	13.30	13.34
1245	NYSE	MHD	Mon, May 13, 2002	13.35	13.38	13.24	13.30
1244	NYSE	MHD	Fri, May 10, 2002	13.30	13.33	13.22	13.33
1243	NYSE	MHD	Thu, May 9, 2002	13.35	13.35	13.31	13.35
1242	NYSE	MHD	Wed, May 8, 2002	13.42	13.42	13.32	13.33
1241	NYSE	MHD	Tue, May 7, 2002	13.40	13.42	13.36	13.42
1240	NYSE	MHD	Mon, May 6, 2002	13.44	13.44	13.35	13.35
1239	NYSE	MHD	Fri, May 3, 2002	13.34	13.44	13.34	13.44
1238	NYSE	MHD	Thu, May 2, 2002	13.41	13.41	13.34	13.39
1237	NYSE	MHD	Wed, May 1, 2002	13.43	13.45	13.40	13.44
1236	NYSE	MHD	Tue, Apr 30, 2002	13.30	13.48	13.30	13.38
1235	NYSE	MHD	Mon, Apr 29, 2002	13.25	13.31	13.20	13.31
1234	NYSE	MHD	Fri, Apr 26, 2002	13.20	13.25	13.18	13.25
1233	NYSE	MHD	Thu, Apr 25, 2002	13.17	13.20	13.11	13.20
1232	NYSE	MHD	Wed, Apr 24, 2002	13.03	13.14	12.96	13.09
1231	NYSE	MHD	Tue, Apr 23, 2002	12.98	13.03	12.92	13.03
1230	NYSE	MHD	Mon, Apr 22, 2002	13.01	13.01	12.96	13.00
1229	NYSE	MHD	Fri, Apr 19, 2002	12.94	13.01	12.93	13.01
1228	NYSE	MHD	Thu, Apr 18, 2002	13.02	13.02	12.94	12.95
1227	NYSE	MHD	Wed, Apr 17, 2002	12.98	13.02	12.98	13.01
1226	NYSE	MHD	Tue, Apr 16, 2002	13.03	13.04	12.92	12.98
1225	NYSE	MHD	Mon, Apr 15, 2002	13.05	13.10	13.05	13.05
1224	NYSE	MHD	Fri, Apr 12, 2002	13.18	13.23	13.18	13.23
1223	NYSE	MHD	Thu, Apr 11, 2002	12.99	13.18	12.99	13.18
1222	NYSE	MHD	Wed, Apr 10, 2002	13.04	13.05	12.98	13.03
1221	NYSE	MHD	Tue, Apr 9, 2002	13.00	13.04	12.99	13.03
1220	NYSE	MHD	Mon, Apr 8, 2002	13.08	13.08	13.00	13.00
1219	NYSE	MHD	Fri, Apr 5, 2002	12.98	13.04	12.98	13.03
1218	NYSE	MHD	Thu, Apr 4, 2002	12.97	12.98	12.85	12.96
1217	NYSE	MHD	Wed, Apr 3, 2002	12.94	12.97	12.89	12.97
1216	NYSE	MHD	Tue, Apr 2, 2002	12.91	13.03	12.91	12.94
1215	NYSE	MHD	Mon, Apr 1, 2002	12.90	13.00	12.90	12.94
1214	NYSE	MHD	Thu, Mar 28, 2002	12.95	12.96	12.87	12.93
1213	NYSE	MHD	Wed, Mar 27, 2002	12.89	12.96	12.85	12.95
1212	NYSE	MHD	Tue, Mar 26, 2002	12.93	12.99	12.85	12.85
1211	NYSE	MHD	Mon, Mar 25, 2002	13.00	13.00	12.93	12.96
1210	NYSE	MHD	Fri, Mar 22, 2002	12.91	13.03	12.91	13.03
1209	NYSE	MHD	Thu, Mar 21, 2002	12.95	13.08	12.91	12.97
1208	NYSE	MHD	Wed, Mar 20, 2002	13.10	13.14	12.90	12.97
1207	NYSE	MHD	Tue, Mar 19, 2002	13.20	13.20	13.09	13.15
1206	NYSE	MHD	Mon, Mar 18, 2002	13.23	13.26	13.16	13.25
1205	NYSE	MHD	Fri, Mar 15, 2002	13.24	13.33	13.23	13.26
1204	NYSE	MHD	Thu, Mar 14, 2002	13.25	13.34	13.23	13.31
1203	NYSE	MHD	Wed, Mar 13, 2002	13.48	13.49	13.25	13.36
1202	NYSE	MHD	Tue, Mar 12, 2002	13.52	13.55	13.42	13.43
1201	NYSE	MHD	Mon, Mar 11, 2002	13.56	13.58	13.40	13.58
1200	NYSE	MHD	Fri, Mar 8, 2002	13.72	13.72	13.42	13.66
1199	NYSE	MHD	Thu, Mar 7, 2002	13.81	13.81	13.73	13.73
1198	NYSE	MHD	Wed, Mar 6, 2002	13.83	13.89	13.82	13.86
1197	NYSE	MHD	Tue, Mar 5, 2002	13.89	13.89	13.83	13.86
1196	NYSE	MHD	Mon, Mar 4, 2002	13.89	13.94	13.85	13.85
1195	NYSE	MHD	Fri, Mar 1, 2002	14.00	14.03	13.88	13.90
1194	NYSE	MHD	Thu, Feb 28, 2002	13.99	14.04	13.99	14.04
1193	NYSE	MHD	Wed, Feb 27, 2002	14.03	14.03	13.98	14.01
1192	NYSE	MHD	Tue, Feb 26, 2002	14.04	14.08	14.00	14.01
1191	NYSE	MHD	Mon, Feb 25, 2002	14.05	14.08	13.98	14.08
1190	NYSE	MHD	Fri, Feb 22, 2002	13.98	14.04	13.95	14.01
1189	NYSE	MHD	Thu, Feb 21, 2002	14.00	14.04	14.00	14.04
1188	NYSE	MHD	Wed, Feb 20, 2002	14.04	14.06	14.00	14.05
1187	NYSE	MHD	Tue, Feb 19, 2002	13.96	14.07	13.93	14.05
1186	NYSE	MHD	Fri, Feb 15, 2002	13.90	13.99	13.90	13.93
1185	NYSE	MHD	Thu, Feb 14, 2002	13.84	13.94	13.84	13.94
1184	NYSE	MHD	Wed, Feb 13, 2002	13.91	13.91	13.84	13.90
1183	NYSE	MHD	Tue, Feb 12, 2002	13.87	14.00	13.87	13.96
1182	NYSE	MHD	Mon, Feb 11, 2002	13.91	13.95	13.85	13.87
1181	NYSE	MHD	Fri, Feb 8, 2002	13.90	13.95	13.88	13.95
1180	NYSE	MHD	Thu, Feb 7, 2002	13.95	13.95	13.92	13.94
1179	NYSE	MHD	Wed, Feb 6, 2002	13.96	13.96	13.86	13.95
1178	NYSE	MHD	Tue, Feb 5, 2002	13.89	13.96	13.87	13.95
1177	NYSE	MHD	Mon, Feb 4, 2002	13.99	13.99	13.91	13.94
1176	NYSE	MHD	Fri, Feb 1, 2002	13.86	13.99	13.86	13.99
1175	NYSE	MHD	Thu, Jan 31, 2002	13.95	13.97	13.91	13.96
1174	NYSE	MHD	Wed, Jan 30, 2002	13.89	13.95	13.89	13.95
1173	NYSE	MHD	Tue, Jan 29, 2002	13.90	13.94	13.82	13.84
1172	NYSE	MHD	Mon, Jan 28, 2002	13.87	13.95	13.87	13.94
1171	NYSE	MHD	Fri, Jan 25, 2002	13.97	13.97	13.85	13.87
1170	NYSE	MHD	Thu, Jan 24, 2002	13.96	13.99	13.91	13.91
1169	NYSE	MHD	Wed, Jan 23, 2002	13.97	13.99	13.97	13.99
1168	NYSE	MHD	Tue, Jan 22, 2002	13.99	14.00	13.93	13.94
1167	NYSE	MHD	Fri, Jan 18, 2002	13.93	13.99	13.93	13.99
1166	NYSE	MHD	Thu, Jan 17, 2002	14.00	14.00	13.90	13.94
1165	NYSE	MHD	Wed, Jan 16, 2002	13.99	13.99	13.96	13.99
1164	NYSE	MHD	Tue, Jan 15, 2002	13.95	14.00	13.95	13.98
1163	NYSE	MHD	Mon, Jan 14, 2002	13.92	14.09	13.92	13.98
1162	NYSE	MHD	Fri, Jan 11, 2002	13.83	13.98	13.75	13.98
1161	NYSE	MHD	Thu, Jan 10, 2002	13.81	13.90	13.81	13.89
1160	NYSE	MHD	Wed, Jan 9, 2002	13.89	13.89	13.80	13.81
1159	NYSE	MHD	Tue, Jan 8, 2002	13.88	13.89	13.85	13.89
1158	NYSE	MHD	Mon, Jan 7, 2002	13.81	13.89	13.81	13.84
1157	NYSE	MHD	Fri, Jan 4, 2002	13.91	13.92	13.86	13.89
1156	NYSE	MHD	Thu, Jan 3, 2002	13.93	13.94	13.85	13.93
1155	NYSE	MHD	Wed, Jan 2, 2002	13.85	13.94	13.85	13.91
1154	NYSE	MHD	Mon, Dec 31, 2001	13.63	14.01	13.63	14.01
1153	NYSE	MHD	Fri, Dec 28, 2001	13.50	13.63	13.46	13.60
1152	NYSE	MHD	Thu, Dec 27, 2001	13.46	13.55	13.42	13.53
1151	NYSE	MHD	Wed, Dec 26, 2001	13.44	13.49	13.40	13.42
1150	NYSE	MHD	Mon, Dec 24, 2001	13.41	13.45	13.41	13.44
1149	NYSE	MHD	Fri, Dec 21, 2001	13.37	13.47	13.37	13.41
1148	NYSE	MHD	Thu, Dec 20, 2001	13.36	13.45	13.36	13.42
1147	NYSE	MHD	Wed, Dec 19, 2001	13.44	13.45	13.33	13.41
1146	NYSE	MHD	Tue, Dec 18, 2001	13.39	13.44	13.33	13.38
1145	NYSE	MHD	Mon, Dec 17, 2001	13.63	13.63	13.51	13.58
1144	NYSE	MHD	Fri, Dec 14, 2001	13.47	13.63	13.45	13.62
1143	NYSE	MHD	Thu, Dec 13, 2001	13.43	13.50	13.42	13.45
1142	NYSE	MHD	Wed, Dec 12, 2001	13.41	13.51	13.37	13.43
1141	NYSE	MHD	Tue, Dec 11, 2001	13.40	13.45	13.40	13.42
1140	NYSE	MHD	Mon, Dec 10, 2001	13.43	13.47	13.36	13.44
1139	NYSE	MHD	Fri, Dec 7, 2001	13.37	13.44	13.35	13.37
1138	NYSE	MHD	Thu, Dec 6, 2001	13.56	13.62	13.31	13.39
1137	NYSE	MHD	Wed, Dec 5, 2001	13.76	13.83	13.60	13.63
1136	NYSE	MHD	Tue, Dec 4, 2001	13.89	13.94	13.73	13.77
1135	NYSE	MHD	Mon, Dec 3, 2001	13.99	14.00	13.80	13.88
1134	NYSE	MHD	Fri, Nov 30, 2001	13.95	13.96	13.85	13.95
1133	NYSE	MHD	Thu, Nov 29, 2001	14.00	14.04	13.92	13.92
1132	NYSE	MHD	Wed, Nov 28, 2001	13.98	14.04	13.94	14.00
1131	NYSE	MHD	Tue, Nov 27, 2001	13.95	13.99	13.93	13.98
1130	NYSE	MHD	Mon, Nov 26, 2001	13.99	14.02	13.88	13.93
1129	NYSE	MHD	Wed, Nov 21, 2001	14.03	14.10	13.90	14.00
1128	NYSE	MHD	Tue, Nov 20, 2001	14.25	14.25	14.01	14.03
1127	NYSE	MHD	Mon, Nov 19, 2001	14.27	14.27	14.12	14.24
1126	NYSE	MHD	Fri, Nov 16, 2001	14.35	14.35	14.20	14.21
1125	NYSE	MHD	Thu, Nov 15, 2001	14.44	14.46	14.30	14.38
1124	NYSE	MHD	Wed, Nov 14, 2001	14.47	14.54	14.41	14.48
1123	NYSE	MHD	Tue, Nov 13, 2001	14.38	14.46	14.38	14.42
1122	NYSE	MHD	Mon, Nov 12, 2001	14.44	14.45	14.32	14.37
1121	NYSE	MHD	Fri, Nov 9, 2001	14.52	14.52	14.34	14.43
1120	NYSE	MHD	Thu, Nov 8, 2001	14.45	14.49	14.43	14.47
1119	NYSE	MHD	Wed, Nov 7, 2001	14.35	14.39	14.31	14.39
1118	NYSE	MHD	Tue, Nov 6, 2001	14.27	14.35	14.27	14.35
1117	NYSE	MHD	Mon, Nov 5, 2001	14.33	14.33	14.24	14.26
1116	NYSE	MHD	Fri, Nov 2, 2001	14.34	14.39	14.31	14.33
1115	NYSE	MHD	Thu, Nov 1, 2001	14.29	14.41	14.29	14.34
1114	NYSE	MHD	Wed, Oct 31, 2001	14.23	14.25	14.20	14.25
1113	NYSE	MHD	Tue, Oct 30, 2001	14.20	14.24	14.17	14.22
1112	NYSE	MHD	Mon, Oct 29, 2001	14.37	14.37	14.13	14.18
1111	NYSE	MHD	Fri, Oct 26, 2001	14.30	14.35	14.30	14.35
1110	NYSE	MHD	Thu, Oct 25, 2001	14.26	14.30	14.26	14.28
1109	NYSE	MHD	Wed, Oct 24, 2001	14.30	14.35	14.25	14.30
1108	NYSE	MHD	Tue, Oct 23, 2001	14.24	14.27	14.24	14.27
1107	NYSE	MHD	Mon, Oct 22, 2001	14.27	14.32	14.18	14.24
1106	NYSE	MHD	Fri, Oct 19, 2001	14.24	14.27	14.22	14.27
1105	NYSE	MHD	Thu, Oct 18, 2001	14.24	14.27	14.22	14.24
1104	NYSE	MHD	Wed, Oct 17, 2001	14.24	14.25	14.16	14.23
1103	NYSE	MHD	Tue, Oct 16, 2001	14.32	14.38	14.20	14.22
1102	NYSE	MHD	Mon, Oct 15, 2001	14.44	14.44	14.26	14.32
1101	NYSE	MHD	Fri, Oct 12, 2001	14.62	14.62	14.43	14.44
1100	NYSE	MHD	Thu, Oct 11, 2001	14.76	14.76	14.55	14.55
1099	NYSE	MHD	Wed, Oct 10, 2001	14.70	14.77	14.70	14.70
1098	NYSE	MHD	Tue, Oct 9, 2001	14.77	14.77	14.70	14.75
1097	NYSE	MHD	Mon, Oct 8, 2001	14.75	14.80	14.73	14.79
1096	NYSE	MHD	Fri, Oct 5, 2001	14.73	14.79	14.71	14.72
1095	NYSE	MHD	Thu, Oct 4, 2001	14.70	14.74	14.66	14.68
1094	NYSE	MHD	Wed, Oct 3, 2001	14.55	14.74	14.55	14.63
1093	NYSE	MHD	Tue, Oct 2, 2001	14.29	14.54	14.29	14.51
1092	NYSE	MHD	Mon, Oct 1, 2001	14.33	14.35	14.29	14.34
1091	NYSE	MHD	Fri, Sep 28, 2001	14.15	14.35	14.15	14.32
1090	NYSE	MHD	Thu, Sep 27, 2001	14.02	14.16	14.02	14.11
1089	NYSE	MHD	Wed, Sep 26, 2001	14.03	14.04	13.90	14.01
1088	NYSE	MHD	Tue, Sep 25, 2001	13.95	14.04	13.91	13.93
1087	NYSE	MHD	Mon, Sep 24, 2001	13.65	13.94	13.61	13.85
1086	NYSE	MHD	Fri, Sep 21, 2001	13.60	13.65	13.59	13.60
1085	NYSE	MHD	Thu, Sep 20, 2001	14.15	14.15	13.60	13.60
1084	NYSE	MHD	Wed, Sep 19, 2001	14.37	14.37	14.01	14.10
1083	NYSE	MHD	Tue, Sep 18, 2001	14.60	14.60	14.40	14.40
1082	NYSE	MHD	Mon, Sep 17, 2001	14.56	14.65	14.50	14.58
1081	NYSE	MHD	Mon, Sep 10, 2001	14.68	14.68	14.60	14.60
1080	NYSE	MHD	Fri, Sep 7, 2001	14.52	14.61	14.52	14.59
1079	NYSE	MHD	Thu, Sep 6, 2001	14.70	14.70	14.39	14.52
1078	NYSE	MHD	Wed, Sep 5, 2001	14.70	14.72	14.66	14.68
1077	NYSE	MHD	Tue, Sep 4, 2001	14.78	14.78	14.68	14.70
1076	NYSE	MHD	Fri, Aug 31, 2001	14.74	14.77	14.74	14.75
1075	NYSE	MHD	Thu, Aug 30, 2001	14.61	14.75	14.61	14.71
1074	NYSE	MHD	Wed, Aug 29, 2001	14.47	14.61	14.45	14.61
1073	NYSE	MHD	Tue, Aug 28, 2001	14.46	14.53	14.46	14.48
1072	NYSE	MHD	Mon, Aug 27, 2001	14.46	14.46	14.43	14.46
1071	NYSE	MHD	Fri, Aug 24, 2001	14.41	14.46	14.41	14.46
1070	NYSE	MHD	Thu, Aug 23, 2001	14.44	14.46	14.42	14.42
1069	NYSE	MHD	Wed, Aug 22, 2001	14.44	14.48	14.42	14.44
1068	NYSE	MHD	Tue, Aug 21, 2001	14.47	14.47	14.38	14.40
1067	NYSE	MHD	Mon, Aug 20, 2001	14.40	14.47	14.40	14.43
1066	NYSE	MHD	Fri, Aug 17, 2001	14.39	14.42	14.37	14.40
1065	NYSE	MHD	Thu, Aug 16, 2001	14.31	14.43	14.30	14.37
1064	NYSE	MHD	Wed, Aug 15, 2001	14.44	14.46	14.33	14.39
1063	NYSE	MHD	Tue, Aug 14, 2001	14.37	14.42	14.32	14.40
1062	NYSE	MHD	Mon, Aug 13, 2001	14.38	14.39	14.25	14.36
1061	NYSE	MHD	Fri, Aug 10, 2001	14.40	14.41	14.32	14.33
1060	NYSE	MHD	Thu, Aug 9, 2001	14.65	14.65	14.38	14.38
1059	NYSE	MHD	Wed, Aug 8, 2001	14.21	14.55	14.21	14.50
1058	NYSE	MHD	Tue, Aug 7, 2001	14.09	14.23	14.09	14.20
1057	NYSE	MHD	Mon, Aug 6, 2001	14.07	14.10	14.05	14.08
1056	NYSE	MHD	Fri, Aug 3, 2001	14.06	14.07	14.04	14.07
1055	NYSE	MHD	Thu, Aug 2, 2001	14.07	14.07	14.04	14.06
1054	NYSE	MHD	Wed, Aug 1, 2001	13.97	14.07	13.97	14.07
1053	NYSE	MHD	Tue, Jul 31, 2001	13.89	13.95	13.86	13.95
1052	NYSE	MHD	Mon, Jul 30, 2001	13.87	13.89	13.84	13.85
1051	NYSE	MHD	Fri, Jul 27, 2001	13.85	13.88	13.84	13.86
1050	NYSE	MHD	Thu, Jul 26, 2001	13.83	13.88	13.80	13.84
1049	NYSE	MHD	Wed, Jul 25, 2001	13.76	13.86	13.75	13.81
1048	NYSE	MHD	Tue, Jul 24, 2001	13.85	13.86	13.75	13.75
1047	NYSE	MHD	Mon, Jul 23, 2001	13.83	13.88	13.76	13.86
1046	NYSE	MHD	Fri, Jul 20, 2001	13.89	13.89	13.82	13.87
1045	NYSE	MHD	Thu, Jul 19, 2001	13.82	13.87	13.82	13.82
1044	NYSE	MHD	Wed, Jul 18, 2001	13.87	13.89	13.87	13.87
1043	NYSE	MHD	Tue, Jul 17, 2001	13.84	13.89	13.83	13.89
1042	NYSE	MHD	Mon, Jul 16, 2001	13.87	13.89	13.83	13.83
1041	NYSE	MHD	Fri, Jul 13, 2001	13.86	13.89	13.81	13.86
1040	NYSE	MHD	Thu, Jul 12, 2001	13.77	13.86	13.73	13.86
1039	NYSE	MHD	Wed, Jul 11, 2001	13.61	13.79	13.61	13.77
1038	NYSE	MHD	Tue, Jul 10, 2001	13.65	13.69	13.57	13.61
1037	NYSE	MHD	Mon, Jul 9, 2001	13.64	13.66	13.60	13.61
1036	NYSE	MHD	Fri, Jul 6, 2001	13.55	13.70	13.53	13.63
1035	NYSE	MHD	Thu, Jul 5, 2001	13.53	13.57	13.50	13.54
1034	NYSE	MHD	Tue, Jul 3, 2001	13.54	13.54	13.49	13.51
1033	NYSE	MHD	Mon, Jul 2, 2001	13.52	13.55	13.49	13.50
1032	NYSE	MHD	Fri, Jun 29, 2001	13.53	13.56	13.45	13.55
1031	NYSE	MHD	Thu, Jun 28, 2001	13.43	13.57	13.42	13.52
1030	NYSE	MHD	Wed, Jun 27, 2001	13.42	13.49	13.42	13.46
1029	NYSE	MHD	Tue, Jun 26, 2001	13.38	13.45	13.37	13.39
1028	NYSE	MHD	Mon, Jun 25, 2001	13.44	13.44	13.38	13.42
1027	NYSE	MHD	Fri, Jun 22, 2001	13.40	13.43	13.37	13.38
1026	NYSE	MHD	Thu, Jun 21, 2001	13.39	13.45	13.36	13.40
1025	NYSE	MHD	Wed, Jun 20, 2001	13.30	13.39	13.30	13.39
1024	NYSE	MHD	Tue, Jun 19, 2001	13.22	13.29	13.22	13.28
1023	NYSE	MHD	Mon, Jun 18, 2001	13.25	13.26	13.24	13.26
1022	NYSE	MHD	Fri, Jun 15, 2001	13.19	13.25	13.19	13.24
1021	NYSE	MHD	Thu, Jun 14, 2001	13.18	13.21	13.15	13.19
1020	NYSE	MHD	Wed, Jun 13, 2001	13.18	13.22	13.12	13.15
1019	NYSE	MHD	Tue, Jun 12, 2001	13.24	13.24	13.11	13.11
1018	NYSE	MHD	Mon, Jun 11, 2001	13.25	13.25	13.21	13.24
1017	NYSE	MHD	Fri, Jun 8, 2001	13.25	13.25	13.20	13.21
1016	NYSE	MHD	Thu, Jun 7, 2001	13.25	13.26	13.20	13.20
1015	NYSE	MHD	Wed, Jun 6, 2001	13.28	13.28	13.22	13.22
1014	NYSE	MHD	Tue, Jun 5, 2001	13.27	13.31	13.27	13.27
1013	NYSE	MHD	Mon, Jun 4, 2001	13.27	13.31	13.25	13.27
1012	NYSE	MHD	Fri, Jun 1, 2001	13.24	13.30	13.20	13.26
1011	NYSE	MHD	Thu, May 31, 2001	13.19	13.24	13.19	13.24
1010	NYSE	MHD	Wed, May 30, 2001	13.19	13.20	13.18	13.19
1009	NYSE	MHD	Tue, May 29, 2001	13.17	13.19	13.09	13.19
1008	NYSE	MHD	Fri, May 25, 2001	13.13	13.19	13.10	13.17
1007	NYSE	MHD	Thu, May 24, 2001	13.04	13.15	13.04	13.12
1006	NYSE	MHD	Wed, May 23, 2001	13.12	13.12	13.04	13.04
1005	NYSE	MHD	Tue, May 22, 2001	13.21	13.25	13.13	13.16
1004	NYSE	MHD	Mon, May 21, 2001	13.26	13.30	13.16	13.16
1003	NYSE	MHD	Fri, May 18, 2001	13.30	13.30	13.25	13.26
1002	NYSE	MHD	Thu, May 17, 2001	13.36	13.37	13.25	13.25
1001	NYSE	MHD	Wed, May 16, 2001	13.37	13.38	13.32	13.37
1000	NYSE	MHD	Tue, May 15, 2001	13.35	13.38	13.32	13.35
999	NYSE	MHD	Mon, May 14, 2001	13.34	13.35	13.32	13.35
998	NYSE	MHD	Fri, May 11, 2001	13.33	13.37	13.33	13.37
997	NYSE	MHD	Thu, May 10, 2001	13.24	13.33	13.24	13.33
996	NYSE	MHD	Wed, May 9, 2001	13.23	13.30	13.21	13.30
995	NYSE	MHD	Tue, May 8, 2001	13.21	13.25	13.21	13.23
994	NYSE	MHD	Mon, May 7, 2001	13.21	13.21	13.19	13.21
993	NYSE	MHD	Fri, May 4, 2001	13.13	13.21	13.13	13.21
992	NYSE	MHD	Thu, May 3, 2001	13.06	13.13	13.06	13.13
991	NYSE	MHD	Wed, May 2, 2001	13.15	13.16	12.98	13.07
990	NYSE	MHD	Tue, May 1, 2001	13.19	13.19	13.10	13.14
989	NYSE	MHD	Mon, Apr 30, 2001	13.19	13.23	13.17	13.18
988	NYSE	MHD	Fri, Apr 27, 2001	13.16	13.24	13.15	13.18
987	NYSE	MHD	Thu, Apr 26, 2001	13.17	13.21	13.16	13.16
986	NYSE	MHD	Wed, Apr 25, 2001	13.15	13.23	13.11	13.16
985	NYSE	MHD	Tue, Apr 24, 2001	13.32	13.32	13.10	13.12
984	NYSE	MHD	Mon, Apr 23, 2001	13.33	13.33	13.30	13.32
983	NYSE	MHD	Fri, Apr 20, 2001	13.30	13.35	13.30	13.35
982	NYSE	MHD	Thu, Apr 19, 2001	13.20	13.30	13.20	13.25
981	NYSE	MHD	Wed, Apr 18, 2001	13.06	13.20	13.06	13.20
980	NYSE	MHD	Tue, Apr 17, 2001	12.94	13.06	12.94	13.04
979	NYSE	MHD	Mon, Apr 16, 2001	12.95	13.02	12.95	12.95
978	NYSE	MHD	Thu, Apr 12, 2001	12.94	13.02	12.91	13.02
977	NYSE	MHD	Wed, Apr 11, 2001	12.94	13.00	12.92	12.94
976	NYSE	MHD	Tue, Apr 10, 2001	13.01	13.08	13.01	13.02
975	NYSE	MHD	Mon, Apr 9, 2001	12.98	13.05	12.95	13.01
974	NYSE	MHD	Fri, Apr 6, 2001	12.90	12.98	12.89	12.96
973	NYSE	MHD	Thu, Apr 5, 2001	12.87	12.95	12.87	12.91
972	NYSE	MHD	Wed, Apr 4, 2001	12.91	12.94	12.87	12.87
971	NYSE	MHD	Tue, Apr 3, 2001	12.90	12.94	12.90	12.91
970	NYSE	MHD	Mon, Apr 2, 2001	12.90	12.90	12.88	12.89
969	NYSE	MHD	Fri, Mar 30, 2001	12.87	12.89	12.85	12.89
968	NYSE	MHD	Thu, Mar 29, 2001	12.93	12.93	12.87	12.87
967	NYSE	MHD	Wed, Mar 28, 2001	12.85	12.93	12.85	12.93
966	NYSE	MHD	Tue, Mar 27, 2001	12.93	12.96	12.85	12.85
965	NYSE	MHD	Mon, Mar 26, 2001	12.87	13.00	12.77	12.93
964	NYSE	MHD	Fri, Mar 23, 2001	12.87	12.99	12.87	12.90
963	NYSE	MHD	Thu, Mar 22, 2001	12.87	12.94	12.85	12.87
962	NYSE	MHD	Wed, Mar 21, 2001	12.97	13.00	12.86	12.88
961	NYSE	MHD	Tue, Mar 20, 2001	12.97	13.00	12.91	13.00
960	NYSE	MHD	Mon, Mar 19, 2001	12.88	12.99	12.88	12.97
959	NYSE	MHD	Fri, Mar 16, 2001	12.96	12.96	12.90	12.90
958	NYSE	MHD	Thu, Mar 15, 2001	12.97	13.03	12.91	12.95
957	NYSE	MHD	Wed, Mar 14, 2001	13.01	13.08	13.01	13.05
956	NYSE	MHD	Tue, Mar 13, 2001	13.03	13.04	12.98	13.00
955	NYSE	MHD	Mon, Mar 12, 2001	13.00	13.00	12.96	12.96
954	NYSE	MHD	Fri, Mar 9, 2001	13.01	13.04	12.98	12.99
953	NYSE	MHD	Thu, Mar 8, 2001	12.95	13.09	12.94	13.01
952	NYSE	MHD	Wed, Mar 7, 2001	12.98	12.98	12.95	12.98
951	NYSE	MHD	Tue, Mar 6, 2001	12.94	12.99	12.94	12.95
950	NYSE	MHD	Mon, Mar 5, 2001	12.97	12.97	12.89	12.91
949	NYSE	MHD	Fri, Mar 2, 2001	12.91	12.97	12.91	12.97
948	NYSE	MHD	Thu, Mar 1, 2001	12.79	12.98	12.79	12.93
947	NYSE	MHD	Wed, Feb 28, 2001	12.85	12.88	12.80	12.80
946	NYSE	MHD	Tue, Feb 27, 2001	12.82	12.89	12.82	12.85
945	NYSE	MHD	Mon, Feb 26, 2001	12.75	12.83	12.72	12.83
944	NYSE	MHD	Fri, Feb 23, 2001	12.82	12.84	12.75	12.75
943	NYSE	MHD	Thu, Feb 22, 2001	12.85	12.89	12.80	12.86
942	NYSE	MHD	Wed, Feb 21, 2001	12.87	12.90	12.75	12.75
941	NYSE	MHD	Tue, Feb 20, 2001	12.76	12.90	12.76	12.86
940	NYSE	MHD	Fri, Feb 16, 2001	12.76	12.83	12.75	12.83
939	NYSE	MHD	Thu, Feb 15, 2001	12.90	12.92	12.84	12.84
938	NYSE	MHD	Wed, Feb 14, 2001	12.85	12.97	12.85	12.91
937	NYSE	MHD	Tue, Feb 13, 2001	12.96	12.98	12.90	12.90
936	NYSE	MHD	Mon, Feb 12, 2001	12.94	13.00	12.94	12.98
935	NYSE	MHD	Fri, Feb 9, 2001	13.01	13.01	12.95	12.95
934	NYSE	MHD	Thu, Feb 8, 2001	13.00	13.05	13.00	13.05
933	NYSE	MHD	Wed, Feb 7, 2001	13.05	13.05	12.98	12.98
932	NYSE	MHD	Tue, Feb 6, 2001	12.95	13.06	12.95	13.06
931	NYSE	MHD	Mon, Feb 5, 2001	12.90	13.00	12.90	13.00
930	NYSE	MHD	Fri, Feb 2, 2001	12.85	12.90	12.83	12.90
929	NYSE	MHD	Thu, Feb 1, 2001	12.88	12.94	12.84	12.84
928	NYSE	MHD	Wed, Jan 31, 2001	12.82	12.89	12.82	12.88
927	NYSE	MHD	Tue, Jan 30, 2001	12.63	12.82	12.63	12.79
926	NYSE	MHD	Mon, Jan 29, 2001	12.61	12.61	12.56	12.60
925	NYSE	MHD	Fri, Jan 26, 2001	12.56	12.56	12.56	12.56
924	NYSE	MHD	Thu, Jan 25, 2001	12.50	12.56	12.50	12.56
923	NYSE	MHD	Wed, Jan 24, 2001	12.63	12.69	12.38	12.38
922	NYSE	MHD	Tue, Jan 23, 2001	12.63	12.69	12.63	12.63
921	NYSE	MHD	Mon, Jan 22, 2001	12.75	12.75	12.63	12.69
920	NYSE	MHD	Fri, Jan 19, 2001	12.69	12.75	12.69	12.69
919	NYSE	MHD	Thu, Jan 18, 2001	12.69	12.75	12.69	12.69
918	NYSE	MHD	Wed, Jan 17, 2001	12.69	12.75	12.63	12.69
917	NYSE	MHD	Tue, Jan 16, 2001	12.63	12.75	12.56	12.75
916	NYSE	MHD	Fri, Jan 12, 2001	12.63	12.69	12.50	12.56
915	NYSE	MHD	Thu, Jan 11, 2001	12.63	12.75	12.63	12.69
914	NYSE	MHD	Wed, Jan 10, 2001	12.56	12.75	12.56	12.75
913	NYSE	MHD	Tue, Jan 9, 2001	12.50	12.56	12.50	12.56
912	NYSE	MHD	Mon, Jan 8, 2001	12.38	12.56	12.31	12.50
911	NYSE	MHD	Fri, Jan 5, 2001	12.25	12.38	12.25	12.38
910	NYSE	MHD	Thu, Jan 4, 2001	12.25	12.25	12.19	12.25
909	NYSE	MHD	Wed, Jan 3, 2001	12.19	12.31	12.19	12.25
908	NYSE	MHD	Tue, Jan 2, 2001	11.88	12.06	11.75	12.06
907	NYSE	MHD	Fri, Dec 29, 2000	11.75	11.94	11.75	11.88
906	NYSE	MHD	Thu, Dec 28, 2000	11.69	11.81	11.63	11.81
905	NYSE	MHD	Wed, Dec 27, 2000	11.75	11.81	11.69	11.81
904	NYSE	MHD	Tue, Dec 26, 2000	11.69	11.81	11.69	11.81
903	NYSE	MHD	Fri, Dec 22, 2000	11.63	11.75	11.63	11.75
902	NYSE	MHD	Thu, Dec 21, 2000	11.63	11.75	11.63	11.63
901	NYSE	MHD	Wed, Dec 20, 2000	11.63	11.81	11.63	11.75
900	NYSE	MHD	Tue, Dec 19, 2000	11.56	11.69	11.50	11.69
899	NYSE	MHD	Mon, Dec 18, 2000	11.44	11.63	11.44	11.56
898	NYSE	MHD	Fri, Dec 15, 2000	11.44	11.56	11.38	11.56
897	NYSE	MHD	Thu, Dec 14, 2000	11.31	11.50	11.31	11.50
896	NYSE	MHD	Wed, Dec 13, 2000	11.31	11.44	11.31	11.38
895	NYSE	MHD	Tue, Dec 12, 2000	11.31	11.44	11.31	11.38
894	NYSE	MHD	Mon, Dec 11, 2000	11.44	11.50	11.31	11.44
893	NYSE	MHD	Fri, Dec 8, 2000	11.38	11.44	11.31	11.44
892	NYSE	MHD	Thu, Dec 7, 2000	11.31	11.50	11.31	11.38
891	NYSE	MHD	Wed, Dec 6, 2000	11.31	11.38	11.25	11.38
890	NYSE	MHD	Tue, Dec 5, 2000	11.25	11.31	11.19	11.31
889	NYSE	MHD	Mon, Dec 4, 2000	11.19	11.25	11.19	11.25
888	NYSE	MHD	Fri, Dec 1, 2000	11.31	11.31	11.25	11.25
887	NYSE	MHD	Thu, Nov 30, 2000	11.25	11.31	11.19	11.25
886	NYSE	MHD	Wed, Nov 29, 2000	11.25	11.31	11.19	11.31
885	NYSE	MHD	Tue, Nov 28, 2000	11.44	11.44	11.25	11.25
884	NYSE	MHD	Mon, Nov 27, 2000	11.31	11.38	11.25	11.38
883	NYSE	MHD	Fri, Nov 24, 2000	11.31	11.38	11.31	11.38
882	NYSE	MHD	Wed, Nov 22, 2000	11.31	11.38	11.25	11.38
881	NYSE	MHD	Tue, Nov 21, 2000	11.31	11.38	11.31	11.38
880	NYSE	MHD	Mon, Nov 20, 2000	11.31	11.38	11.25	11.38
879	NYSE	MHD	Fri, Nov 17, 2000	11.31	11.38	11.31	11.38
878	NYSE	MHD	Thu, Nov 16, 2000	11.25	11.38	11.25	11.38
877	NYSE	MHD	Wed, Nov 15, 2000	11.25	11.38	11.19	11.38
876	NYSE	MHD	Tue, Nov 14, 2000	11.19	11.31	11.13	11.19
875	NYSE	MHD	Mon, Nov 13, 2000	11.38	11.38	11.19	11.25
874	NYSE	MHD	Fri, Nov 10, 2000	11.25	11.31	11.25	11.31
873	NYSE	MHD	Thu, Nov 9, 2000	11.13	11.25	11.06	11.25
872	NYSE	MHD	Wed, Nov 8, 2000	11.25	11.31	11.06	11.13
871	NYSE	MHD	Tue, Nov 7, 2000	11.31	11.44	11.25	11.31
870	NYSE	MHD	Mon, Nov 6, 2000	11.38	11.44	11.31	11.38
869	NYSE	MHD	Fri, Nov 3, 2000	11.38	11.44	11.31	11.44
868	NYSE	MHD	Thu, Nov 2, 2000	11.44	11.44	11.31	11.44
867	NYSE	MHD	Wed, Nov 1, 2000	11.38	11.44	11.38	11.44
866	NYSE	MHD	Tue, Oct 31, 2000	11.38	11.44	11.31	11.44
865	NYSE	MHD	Mon, Oct 30, 2000	11.25	11.38	11.25	11.38
864	NYSE	MHD	Fri, Oct 27, 2000	11.38	11.38	11.25	11.31
863	NYSE	MHD	Thu, Oct 26, 2000	11.31	11.38	11.25	11.38
862	NYSE	MHD	Wed, Oct 25, 2000	11.31	11.38	11.25	11.31
861	NYSE	MHD	Tue, Oct 24, 2000	11.31	11.38	11.31	11.31
860	NYSE	MHD	Mon, Oct 23, 2000	11.25	11.38	11.25	11.31
859	NYSE	MHD	Fri, Oct 20, 2000	11.13	11.25	11.13	11.25
858	NYSE	MHD	Thu, Oct 19, 2000	11.19	11.25	11.13	11.19
857	NYSE	MHD	Wed, Oct 18, 2000	11.44	11.44	11.06	11.19
856	NYSE	MHD	Tue, Oct 17, 2000	11.63	11.63	11.38	11.56
855	NYSE	MHD	Mon, Oct 16, 2000	11.81	11.81	11.69	11.75
854	NYSE	MHD	Fri, Oct 13, 2000	11.81	11.88	11.63	11.81
853	NYSE	MHD	Thu, Oct 12, 2000	12.06	12.13	11.88	12.06
852	NYSE	MHD	Wed, Oct 11, 2000	12.13	12.19	12.06	12.06
851	NYSE	MHD	Tue, Oct 10, 2000	12.13	12.19	12.00	12.13
850	NYSE	MHD	Mon, Oct 9, 2000	12.19	12.19	12.13	12.19
849	NYSE	MHD	Fri, Oct 6, 2000	12.06	12.19	12.06	12.19
848	NYSE	MHD	Thu, Oct 5, 2000	12.13	12.13	12.06	12.13
847	NYSE	MHD	Wed, Oct 4, 2000	12.19	12.25	12.13	12.19
846	NYSE	MHD	Tue, Oct 3, 2000	12.25	12.25	12.19	12.25
845	NYSE	MHD	Mon, Oct 2, 2000	12.31	12.31	12.25	12.31
844	NYSE	MHD	Fri, Sep 29, 2000	12.31	12.31	12.25	12.31
843	NYSE	MHD	Thu, Sep 28, 2000	12.31	12.31	12.25	12.31
842	NYSE	MHD	Wed, Sep 27, 2000	12.25	12.25	12.25	12.25
841	NYSE	MHD	Tue, Sep 26, 2000	12.25	12.38	12.25	12.38
840	NYSE	MHD	Mon, Sep 25, 2000	12.31	12.38	12.25	12.38
839	NYSE	MHD	Fri, Sep 22, 2000	12.38	12.44	12.31	12.38
838	NYSE	MHD	Thu, Sep 21, 2000	12.38	12.44	12.31	12.44
837	NYSE	MHD	Wed, Sep 20, 2000	12.44	12.44	12.38	12.44
836	NYSE	MHD	Tue, Sep 19, 2000	12.44	12.50	12.38	12.50
835	NYSE	MHD	Mon, Sep 18, 2000	12.56	12.56	12.38	12.44
834	NYSE	MHD	Fri, Sep 15, 2000	12.63	12.63	12.56	12.63
833	NYSE	MHD	Thu, Sep 14, 2000	12.69	12.69	12.63	12.69
832	NYSE	MHD	Wed, Sep 13, 2000	12.75	12.75	12.69	12.75
831	NYSE	MHD	Tue, Sep 12, 2000	12.75	12.75	12.69	12.75
830	NYSE	MHD	Mon, Sep 11, 2000	12.75	12.75	12.69	12.75
829	NYSE	MHD	Fri, Sep 8, 2000	12.81	12.81	12.69	12.81
828	NYSE	MHD	Thu, Sep 7, 2000	12.75	12.81	12.63	12.81
827	NYSE	MHD	Wed, Sep 6, 2000	12.75	12.75	12.69	12.75
826	NYSE	MHD	Tue, Sep 5, 2000	12.75	12.75	12.63	12.75
825	NYSE	MHD	Fri, Sep 1, 2000	12.88	12.88	12.69	12.75
824	NYSE	MHD	Thu, Aug 31, 2000	12.75	12.81	12.69	12.81
823	NYSE	MHD	Wed, Aug 30, 2000	12.75	12.81	12.69	12.75
822	NYSE	MHD	Tue, Aug 29, 2000	12.75	12.75	12.69	12.75
821	NYSE	MHD	Mon, Aug 28, 2000	12.81	12.81	12.69	12.75
820	NYSE	MHD	Fri, Aug 25, 2000	12.75	12.75	12.69	12.75
819	NYSE	MHD	Thu, Aug 24, 2000	12.81	12.81	12.75	12.81
818	NYSE	MHD	Wed, Aug 23, 2000	12.75	12.81	12.75	12.81
817	NYSE	MHD	Tue, Aug 22, 2000	12.75	12.81	12.75	12.81
816	NYSE	MHD	Mon, Aug 21, 2000	12.81	12.81	12.69	12.75
815	NYSE	MHD	Fri, Aug 18, 2000	12.81	12.81	12.75	12.81
814	NYSE	MHD	Thu, Aug 17, 2000	12.81	12.81	12.69	12.75
813	NYSE	MHD	Wed, Aug 16, 2000	12.88	12.88	12.69	12.75
812	NYSE	MHD	Tue, Aug 15, 2000	12.94	12.94	12.88	12.94
811	NYSE	MHD	Mon, Aug 14, 2000	13.00	13.00	12.94	13.00
810	NYSE	MHD	Fri, Aug 11, 2000	13.06	13.06	12.81	12.94
809	NYSE	MHD	Thu, Aug 10, 2000	13.13	13.19	13.00	13.00
808	NYSE	MHD	Wed, Aug 9, 2000	13.50	13.50	13.13	13.19
807	NYSE	MHD	Tue, Aug 8, 2000	13.44	13.44	13.31	13.38
806	NYSE	MHD	Mon, Aug 7, 2000	13.44	13.44	13.38	13.38
805	NYSE	MHD	Fri, Aug 4, 2000	13.44	13.50	13.38	13.38
804	NYSE	MHD	Thu, Aug 3, 2000	13.38	13.44	13.31	13.44
803	NYSE	MHD	Wed, Aug 2, 2000	13.44	13.50	13.38	13.38
802	NYSE	MHD	Tue, Aug 1, 2000	13.56	13.63	13.38	13.38
801	NYSE	MHD	Mon, Jul 31, 2000	13.56	13.56	13.50	13.50
800	NYSE	MHD	Fri, Jul 28, 2000	13.56	13.69	13.50	13.50
799	NYSE	MHD	Thu, Jul 27, 2000	13.69	13.69	13.56	13.63
798	NYSE	MHD	Wed, Jul 26, 2000	13.69	13.69	13.63	13.63
797	NYSE	MHD	Tue, Jul 25, 2000	13.63	13.69	13.56	13.63
796	NYSE	MHD	Mon, Jul 24, 2000	13.63	13.63	13.56	13.56
795	NYSE	MHD	Fri, Jul 21, 2000	13.50	13.63	13.50	13.56
794	NYSE	MHD	Thu, Jul 20, 2000	13.56	13.56	13.50	13.50
793	NYSE	MHD	Wed, Jul 19, 2000	13.44	13.56	13.44	13.50
792	NYSE	MHD	Tue, Jul 18, 2000	13.44	13.50	13.44	13.44
791	NYSE	MHD	Mon, Jul 17, 2000	13.56	13.56	13.50	13.50
790	NYSE	MHD	Fri, Jul 14, 2000	13.56	13.56	13.50	13.50
789	NYSE	MHD	Thu, Jul 13, 2000	13.38	13.56	13.38	13.50
788	NYSE	MHD	Wed, Jul 12, 2000	13.56	13.56	13.44	13.44
787	NYSE	MHD	Tue, Jul 11, 2000	13.63	13.63	13.56	13.63
786	NYSE	MHD	Mon, Jul 10, 2000	13.56	13.63	13.56	13.63
785	NYSE	MHD	Fri, Jul 7, 2000	13.56	13.69	13.50	13.63
784	NYSE	MHD	Thu, Jul 6, 2000	13.44	13.50	13.44	13.50
783	NYSE	MHD	Wed, Jul 5, 2000	13.50	13.50	13.38	13.38
782	NYSE	MHD	Mon, Jul 3, 2000	13.44	13.44	13.44	13.44
781	NYSE	MHD	Fri, Jun 30, 2000	13.31	13.44	13.31	13.38
780	NYSE	MHD	Thu, Jun 29, 2000	13.25	13.31	13.19	13.25
779	NYSE	MHD	Wed, Jun 28, 2000	13.13	13.25	13.13	13.25
778	NYSE	MHD	Tue, Jun 27, 2000	13.13	13.13	13.06	13.06
777	NYSE	MHD	Mon, Jun 26, 2000	13.06	13.13	13.06	13.06
776	NYSE	MHD	Fri, Jun 23, 2000	13.13	13.13	13.00	13.00
775	NYSE	MHD	Thu, Jun 22, 2000	13.13	13.25	13.06	13.13
774	NYSE	MHD	Wed, Jun 21, 2000	13.06	13.13	13.06	13.06
773	NYSE	MHD	Tue, Jun 20, 2000	12.94	13.06	12.94	13.06
772	NYSE	MHD	Mon, Jun 19, 2000	12.88	12.88	12.81	12.81
771	NYSE	MHD	Fri, Jun 16, 2000	12.81	12.88	12.75	12.81
770	NYSE	MHD	Thu, Jun 15, 2000	12.69	12.88	12.69	12.75
769	NYSE	MHD	Wed, Jun 14, 2000	12.94	12.94	12.81	12.94
768	NYSE	MHD	Tue, Jun 13, 2000	12.94	12.94	12.81	12.88
767	NYSE	MHD	Mon, Jun 12, 2000	12.88	12.94	12.88	12.88
766	NYSE	MHD	Fri, Jun 9, 2000	12.88	12.94	12.81	12.94
765	NYSE	MHD	Thu, Jun 8, 2000	12.88	12.88	12.81	12.81
764	NYSE	MHD	Wed, Jun 7, 2000	12.75	12.81	12.69	12.81
763	NYSE	MHD	Tue, Jun 6, 2000	12.81	12.81	12.69	12.75
762	NYSE	MHD	Mon, Jun 5, 2000	12.69	12.81	12.69	12.75
761	NYSE	MHD	Fri, Jun 2, 2000	12.69	12.81	12.69	12.69
760	NYSE	MHD	Thu, Jun 1, 2000	12.56	12.69	12.56	12.56
759	NYSE	MHD	Wed, May 31, 2000	12.50	12.56	12.50	12.50
758	NYSE	MHD	Tue, May 30, 2000	12.44	12.44	12.38	12.44
757	NYSE	MHD	Fri, May 26, 2000	12.50	12.50	12.38	12.38
756	NYSE	MHD	Thu, May 25, 2000	12.44	12.44	12.38	12.38
755	NYSE	MHD	Wed, May 24, 2000	12.44	12.44	12.38	12.38
754	NYSE	MHD	Tue, May 23, 2000	12.38	12.44	12.38	12.38
753	NYSE	MHD	Mon, May 22, 2000	12.00	12.38	12.00	12.38
752	NYSE	MHD	Fri, May 19, 2000	11.94	12.00	11.94	12.00
751	NYSE	MHD	Thu, May 18, 2000	12.06	12.06	11.94	11.94
750	NYSE	MHD	Wed, May 17, 2000	12.00	12.06	12.00	12.06
749	NYSE	MHD	Tue, May 16, 2000	11.94	12.06	11.94	12.00
748	NYSE	MHD	Mon, May 15, 2000	12.06	12.06	11.94	12.00
747	NYSE	MHD	Fri, May 12, 2000	11.88	12.06	11.88	12.06
746	NYSE	MHD	Thu, May 11, 2000	12.13	12.13	12.00	12.06
745	NYSE	MHD	Wed, May 10, 2000	12.06	12.06	12.00	12.06
744	NYSE	MHD	Tue, May 9, 2000	12.13	12.13	12.00	12.06
743	NYSE	MHD	Mon, May 8, 2000	12.13	12.13	12.06	12.13
742	NYSE	MHD	Fri, May 5, 2000	12.13	12.19	12.00	12.06
741	NYSE	MHD	Thu, May 4, 2000	12.31	12.31	12.19	12.25
740	NYSE	MHD	Wed, May 3, 2000	12.38	12.44	12.31	12.38
739	NYSE	MHD	Tue, May 2, 2000	12.50	12.50	12.38	12.38
738	NYSE	MHD	Mon, May 1, 2000	12.50	12.50	12.44	12.50
737	NYSE	MHD	Fri, Apr 28, 2000	12.44	12.56	12.44	12.56
736	NYSE	MHD	Thu, Apr 27, 2000	12.56	12.56	12.44	12.44
735	NYSE	MHD	Wed, Apr 26, 2000	12.50	12.63	12.50	12.63
734	NYSE	MHD	Tue, Apr 25, 2000	12.56	12.56	12.50	12.56
733	NYSE	MHD	Mon, Apr 24, 2000	12.38	12.56	12.38	12.50
732	NYSE	MHD	Thu, Apr 20, 2000	12.44	12.44	12.31	12.44
731	NYSE	MHD	Wed, Apr 19, 2000	12.38	12.44	12.38	12.44
730	NYSE	MHD	Tue, Apr 18, 2000	12.44	12.44	12.38	12.44
729	NYSE	MHD	Mon, Apr 17, 2000	12.44	12.44	12.31	12.31
728	NYSE	MHD	Fri, Apr 14, 2000	12.56	12.56	12.50	12.50
727	NYSE	MHD	Thu, Apr 13, 2000	12.50	12.56	12.50	12.56
726	NYSE	MHD	Wed, Apr 12, 2000	12.69	12.69	12.56	12.56
725	NYSE	MHD	Tue, Apr 11, 2000	12.63	12.69	12.63	12.69
724	NYSE	MHD	Mon, Apr 10, 2000	12.63	12.69	12.56	12.69
723	NYSE	MHD	Fri, Apr 7, 2000	12.75	12.75	12.63	12.63
722	NYSE	MHD	Thu, Apr 6, 2000	12.81	12.81	12.75	12.75
721	NYSE	MHD	Wed, Apr 5, 2000	12.75	12.88	12.75	12.81
720	NYSE	MHD	Tue, Apr 4, 2000	12.69	12.75	12.63	12.75
719	NYSE	MHD	Mon, Apr 3, 2000	12.69	12.69	12.56	12.69
718	NYSE	MHD	Fri, Mar 31, 2000	12.56	12.69	12.50	12.69
717	NYSE	MHD	Thu, Mar 30, 2000	12.44	12.50	12.38	12.50
716	NYSE	MHD	Wed, Mar 29, 2000	12.44	12.44	12.38	12.44
715	NYSE	MHD	Tue, Mar 28, 2000	12.31	12.44	12.31	12.38
714	NYSE	MHD	Mon, Mar 27, 2000	12.38	12.44	12.31	12.31
713	NYSE	MHD	Fri, Mar 24, 2000	12.50	12.50	12.38	12.38
712	NYSE	MHD	Thu, Mar 23, 2000	12.50	12.56	12.44	12.44
711	NYSE	MHD	Wed, Mar 22, 2000	12.31	12.50	12.31	12.44
710	NYSE	MHD	Tue, Mar 21, 2000	12.25	12.31	12.19	12.31
709	NYSE	MHD	Mon, Mar 20, 2000	12.31	12.31	12.19	12.25
708	NYSE	MHD	Fri, Mar 17, 2000	12.38	12.38	12.19	12.25
707	NYSE	MHD	Thu, Mar 16, 2000	12.38	12.38	12.31	12.38
706	NYSE	MHD	Wed, Mar 15, 2000	12.25	12.44	12.19	12.44
705	NYSE	MHD	Tue, Mar 14, 2000	12.31	12.38	12.25	12.31
704	NYSE	MHD	Mon, Mar 13, 2000	12.50	12.50	12.31	12.31
703	NYSE	MHD	Fri, Mar 10, 2000	12.50	12.50	12.38	12.44
702	NYSE	MHD	Thu, Mar 9, 2000	12.50	12.50	12.44	12.44
701	NYSE	MHD	Wed, Mar 8, 2000	12.50	12.56	12.50	12.56
700	NYSE	MHD	Tue, Mar 7, 2000	12.56	12.56	12.44	12.44
699	NYSE	MHD	Mon, Mar 6, 2000	12.63	12.63	12.50	12.56
698	NYSE	MHD	Fri, Mar 3, 2000	12.75	12.75	12.56	12.56
697	NYSE	MHD	Thu, Mar 2, 2000	12.75	12.81	12.69	12.75
696	NYSE	MHD	Wed, Mar 1, 2000	12.81	12.81	12.75	12.81
695	NYSE	MHD	Tue, Feb 29, 2000	12.69	12.88	12.69	12.75
694	NYSE	MHD	Mon, Feb 28, 2000	12.75	12.75	12.69	12.69
693	NYSE	MHD	Fri, Feb 25, 2000	12.81	12.81	12.69	12.69
692	NYSE	MHD	Thu, Feb 24, 2000	12.94	12.94	12.75	12.81
691	NYSE	MHD	Wed, Feb 23, 2000	13.00	13.00	12.81	12.88
690	NYSE	MHD	Tue, Feb 22, 2000	12.94	13.00	12.94	12.94
689	NYSE	MHD	Fri, Feb 18, 2000	13.00	13.06	12.94	12.94
688	NYSE	MHD	Thu, Feb 17, 2000	13.06	13.06	12.94	13.00
687	NYSE	MHD	Wed, Feb 16, 2000	13.00	13.06	12.94	13.00
686	NYSE	MHD	Tue, Feb 15, 2000	12.94	13.00	12.94	13.00
685	NYSE	MHD	Mon, Feb 14, 2000	13.19	13.19	13.06	13.06
684	NYSE	MHD	Fri, Feb 11, 2000	13.13	13.19	13.06	13.13
683	NYSE	MHD	Thu, Feb 10, 2000	13.06	13.13	13.06	13.06
682	NYSE	MHD	Wed, Feb 9, 2000	13.13	13.13	13.06	13.06
681	NYSE	MHD	Tue, Feb 8, 2000	13.06	13.13	13.00	13.06
680	NYSE	MHD	Mon, Feb 7, 2000	13.13	13.13	13.06	13.06
679	NYSE	MHD	Fri, Feb 4, 2000	13.06	13.13	13.00	13.13
678	NYSE	MHD	Thu, Feb 3, 2000	13.00	13.06	12.94	13.00
677	NYSE	MHD	Wed, Feb 2, 2000	12.88	13.00	12.81	12.88
676	NYSE	MHD	Tue, Feb 1, 2000	12.69	12.88	12.69	12.81
675	NYSE	MHD	Mon, Jan 31, 2000	12.69	12.69	12.63	12.69
674	NYSE	MHD	Fri, Jan 28, 2000	12.69	12.69	12.63	12.69
673	NYSE	MHD	Thu, Jan 27, 2000	12.69	12.75	12.63	12.69
672	NYSE	MHD	Wed, Jan 26, 2000	12.69	12.69	12.63	12.69
671	NYSE	MHD	Tue, Jan 25, 2000	12.63	12.69	12.63	12.63
670	NYSE	MHD	Mon, Jan 24, 2000	12.44	12.56	12.44	12.56
669	NYSE	MHD	Fri, Jan 21, 2000	12.31	12.38	12.25	12.38
668	NYSE	MHD	Thu, Jan 20, 2000	12.25	12.31	12.25	12.31
667	NYSE	MHD	Wed, Jan 19, 2000	12.13	12.31	12.13	12.25
666	NYSE	MHD	Tue, Jan 18, 2000	12.50	12.50	12.19	12.19
665	NYSE	MHD	Fri, Jan 14, 2000	12.56	12.56	12.44	12.44
664	NYSE	MHD	Thu, Jan 13, 2000	12.50	12.63	12.50	12.56
663	NYSE	MHD	Wed, Jan 12, 2000	12.75	12.75	12.50	12.56
662	NYSE	MHD	Tue, Jan 11, 2000	12.94	12.94	12.81	12.81
661	NYSE	MHD	Mon, Jan 10, 2000	12.94	12.94	12.88	12.94
660	NYSE	MHD	Fri, Jan 7, 2000	13.00	13.00	12.88	12.88
659	NYSE	MHD	Thu, Jan 6, 2000	13.13	13.19	13.00	13.06
658	NYSE	MHD	Wed, Jan 5, 2000	13.25	13.25	13.06	13.13
657	NYSE	MHD	Tue, Jan 4, 2000	13.13	13.13	13.00	13.13
656	NYSE	MHD	Mon, Jan 3, 2000	13.00	13.25	13.00	13.19
655	NYSE	MHD	Fri, Dec 31, 1999	12.69	12.94	12.69	12.94
654	NYSE	MHD	Thu, Dec 30, 1999	12.38	12.69	12.38	12.69
653	NYSE	MHD	Wed, Dec 29, 1999	12.50	12.69	12.38	12.44
652	NYSE	MHD	Tue, Dec 28, 1999	12.56	12.56	12.25	12.44
651	NYSE	MHD	Mon, Dec 27, 1999	12.69	12.69	12.38	12.56
650	NYSE	MHD	Thu, Dec 23, 1999	12.44	12.81	12.44	12.69
649	NYSE	MHD	Wed, Dec 22, 1999	12.38	12.44	12.25	12.44
648	NYSE	MHD	Tue, Dec 21, 1999	12.56	12.69	12.25	12.44
647	NYSE	MHD	Mon, Dec 20, 1999	12.88	12.88	12.63	12.75
646	NYSE	MHD	Fri, Dec 17, 1999	12.94	13.00	12.69	12.75
645	NYSE	MHD	Thu, Dec 16, 1999	12.75	12.94	12.63	12.94
644	NYSE	MHD	Wed, Dec 15, 1999	12.69	12.88	12.63	12.81
643	NYSE	MHD	Tue, Dec 14, 1999	12.56	12.69	12.50	12.63
642	NYSE	MHD	Mon, Dec 13, 1999	12.63	12.69	12.50	12.69
641	NYSE	MHD	Fri, Dec 10, 1999	12.31	12.63	12.25	12.63
640	NYSE	MHD	Thu, Dec 9, 1999	12.31	12.38	12.13	12.25
639	NYSE	MHD	Wed, Dec 8, 1999	12.31	12.38	12.19	12.31
638	NYSE	MHD	Tue, Dec 7, 1999	12.50	12.50	12.19	12.38
637	NYSE	MHD	Mon, Dec 6, 1999	12.56	12.56	12.38	12.50
636	NYSE	MHD	Fri, Dec 3, 1999	12.56	12.69	12.44	12.44
635	NYSE	MHD	Thu, Dec 2, 1999	12.38	12.63	12.38	12.56
634	NYSE	MHD	Wed, Dec 1, 1999	12.19	12.44	12.19	12.44
633	NYSE	MHD	Tue, Nov 30, 1999	12.31	12.31	12.13	12.19
632	NYSE	MHD	Mon, Nov 29, 1999	12.31	12.38	12.25	12.25
631	NYSE	MHD	Fri, Nov 26, 1999	12.38	12.38	12.31	12.38
630	NYSE	MHD	Wed, Nov 24, 1999	12.38	12.44	12.31	12.31
629	NYSE	MHD	Tue, Nov 23, 1999	12.50	12.50	12.25	12.31
628	NYSE	MHD	Mon, Nov 22, 1999	12.63	12.63	12.38	12.44
627	NYSE	MHD	Fri, Nov 19, 1999	12.56	12.63	12.50	12.56
626	NYSE	MHD	Thu, Nov 18, 1999	12.69	12.75	12.50	12.56
625	NYSE	MHD	Wed, Nov 17, 1999	12.88	12.94	12.81	12.88
624	NYSE	MHD	Tue, Nov 16, 1999	12.81	12.94	12.81	12.88
623	NYSE	MHD	Mon, Nov 15, 1999	12.81	12.88	12.69	12.75
622	NYSE	MHD	Fri, Nov 12, 1999	12.81	12.88	12.63	12.75
621	NYSE	MHD	Thu, Nov 11, 1999	12.81	12.94	12.69	12.69
620	NYSE	MHD	Wed, Nov 10, 1999	12.88	13.00	12.81	12.88
619	NYSE	MHD	Tue, Nov 9, 1999	13.13	13.19	12.88	13.00
618	NYSE	MHD	Mon, Nov 8, 1999	13.19	13.25	13.13	13.19
617	NYSE	MHD	Fri, Nov 5, 1999	13.19	13.25	13.06	13.19
616	NYSE	MHD	Thu, Nov 4, 1999	13.06	13.13	13.00	13.06
615	NYSE	MHD	Wed, Nov 3, 1999	13.31	13.38	13.00	13.06
614	NYSE	MHD	Tue, Nov 2, 1999	13.00	13.25	12.94	13.25
613	NYSE	MHD	Mon, Nov 1, 1999	12.88	13.13	12.81	13.06
612	NYSE	MHD	Fri, Oct 29, 1999	12.63	12.88	12.56	12.88
611	NYSE	MHD	Thu, Oct 28, 1999	12.31	12.69	12.31	12.56
610	NYSE	MHD	Wed, Oct 27, 1999	12.38	12.44	12.25	12.31
609	NYSE	MHD	Tue, Oct 26, 1999	12.38	12.50	12.31	12.44
608	NYSE	MHD	Mon, Oct 25, 1999	12.25	12.44	12.25	12.31
607	NYSE	MHD	Fri, Oct 22, 1999	12.25	12.38	12.13	12.25
606	NYSE	MHD	Thu, Oct 21, 1999	12.13	12.25	12.06	12.25
605	NYSE	MHD	Wed, Oct 20, 1999	12.13	12.25	12.06	12.19
604	NYSE	MHD	Tue, Oct 19, 1999	12.38	12.50	12.19	12.25
603	NYSE	MHD	Mon, Oct 18, 1999	12.56	12.69	12.31	12.38
602	NYSE	MHD	Fri, Oct 15, 1999	12.69	12.69	12.38	12.63
601	NYSE	MHD	Thu, Oct 14, 1999	13.06	13.06	12.63	12.81
600	NYSE	MHD	Wed, Oct 13, 1999	13.19	13.25	13.06	13.13
599	NYSE	MHD	Tue, Oct 12, 1999	13.25	13.31	13.25	13.31
598	NYSE	MHD	Mon, Oct 11, 1999	13.38	13.44	13.25	13.31
597	NYSE	MHD	Fri, Oct 8, 1999	13.38	13.38	13.38	13.38
596	NYSE	MHD	Thu, Oct 7, 1999	13.75	13.75	13.44	13.44
595	NYSE	MHD	Wed, Oct 6, 1999	13.75	13.81	13.69	13.81
594	NYSE	MHD	Tue, Oct 5, 1999	13.69	13.81	13.69	13.75
593	NYSE	MHD	Mon, Oct 4, 1999	13.69	13.75	13.63	13.75
592	NYSE	MHD	Fri, Oct 1, 1999	13.81	13.81	13.69	13.81
591	NYSE	MHD	Thu, Sep 30, 1999	13.63	13.88	13.63	13.88
590	NYSE	MHD	Wed, Sep 29, 1999	13.69	13.69	13.56	13.63
589	NYSE	MHD	Tue, Sep 28, 1999	13.56	13.63	13.50	13.63
588	NYSE	MHD	Mon, Sep 27, 1999	13.63	13.69	13.56	13.69
587	NYSE	MHD	Fri, Sep 24, 1999	13.56	13.56	13.50	13.56
586	NYSE	MHD	Thu, Sep 23, 1999	13.56	13.56	13.50	13.50
585	NYSE	MHD	Wed, Sep 22, 1999	13.50	13.56	13.44	13.56
584	NYSE	MHD	Tue, Sep 21, 1999	13.44	13.50	13.25	13.44
583	NYSE	MHD	Mon, Sep 20, 1999	13.69	13.69	13.50	13.56
582	NYSE	MHD	Fri, Sep 17, 1999	13.69	13.75	13.69	13.69
581	NYSE	MHD	Thu, Sep 16, 1999	13.56	13.69	13.50	13.56
580	NYSE	MHD	Wed, Sep 15, 1999	13.69	13.69	13.50	13.56
579	NYSE	MHD	Tue, Sep 14, 1999	13.94	13.94	13.69	13.69
578	NYSE	MHD	Mon, Sep 13, 1999	13.88	14.00	13.81	13.81
577	NYSE	MHD	Fri, Sep 10, 1999	14.00	14.06	13.88	13.88
576	NYSE	MHD	Thu, Sep 9, 1999	13.94	14.00	13.94	13.94
575	NYSE	MHD	Wed, Sep 8, 1999	13.94	14.00	13.81	13.94
574	NYSE	MHD	Tue, Sep 7, 1999	13.88	13.94	13.75	13.88
573	NYSE	MHD	Fri, Sep 3, 1999	13.81	13.88	13.75	13.88
572	NYSE	MHD	Thu, Sep 2, 1999	13.69	13.81	13.69	13.81
571	NYSE	MHD	Wed, Sep 1, 1999	13.75	13.81	13.69	13.81
570	NYSE	MHD	Tue, Aug 31, 1999	13.69	13.75	13.69	13.75
569	NYSE	MHD	Mon, Aug 30, 1999	13.75	13.81	13.75	13.75
568	NYSE	MHD	Fri, Aug 27, 1999	13.75	13.81	13.69	13.69
567	NYSE	MHD	Thu, Aug 26, 1999	13.75	13.81	13.75	13.75
566	NYSE	MHD	Wed, Aug 25, 1999	13.75	13.81	13.75	13.81
565	NYSE	MHD	Tue, Aug 24, 1999	13.75	13.81	13.75	13.75
564	NYSE	MHD	Mon, Aug 23, 1999	13.75	13.88	13.75	13.88
563	NYSE	MHD	Fri, Aug 20, 1999	13.75	13.81	13.75	13.81
562	NYSE	MHD	Thu, Aug 19, 1999	13.63	13.75	13.63	13.75
561	NYSE	MHD	Wed, Aug 18, 1999	13.88	13.88	13.75	13.81
560	NYSE	MHD	Tue, Aug 17, 1999	13.81	13.88	13.63	13.88
559	NYSE	MHD	Mon, Aug 16, 1999	13.75	13.88	13.75	13.88
558	NYSE	MHD	Fri, Aug 13, 1999	13.88	13.88	13.75	13.81
557	NYSE	MHD	Thu, Aug 12, 1999	13.81	13.88	13.75	13.88
556	NYSE	MHD	Wed, Aug 11, 1999	13.88	13.88	13.63	13.88
555	NYSE	MHD	Tue, Aug 10, 1999	13.81	13.88	13.63	13.75
554	NYSE	MHD	Mon, Aug 9, 1999	14.00	14.00	13.81	13.94
553	NYSE	MHD	Fri, Aug 6, 1999	14.13	14.13	14.00	14.06
552	NYSE	MHD	Thu, Aug 5, 1999	14.13	14.13	14.00	14.13
551	NYSE	MHD	Wed, Aug 4, 1999	14.06	14.13	14.00	14.06
550	NYSE	MHD	Tue, Aug 3, 1999	14.13	14.13	14.06	14.06
549	NYSE	MHD	Mon, Aug 2, 1999	14.31	14.31	14.13	14.19
548	NYSE	MHD	Fri, Jul 30, 1999	14.13	14.31	14.06	14.31
547	NYSE	MHD	Thu, Jul 29, 1999	14.06	14.13	14.06	14.06
546	NYSE	MHD	Wed, Jul 28, 1999	14.00	14.06	14.00	14.00
545	NYSE	MHD	Tue, Jul 27, 1999	14.06	14.06	13.94	14.00
544	NYSE	MHD	Mon, Jul 26, 1999	14.13	14.19	14.06	14.13
543	NYSE	MHD	Fri, Jul 23, 1999	14.25	14.25	14.13	14.13
542	NYSE	MHD	Thu, Jul 22, 1999	14.25	14.31	14.25	14.31
541	NYSE	MHD	Wed, Jul 21, 1999	14.31	14.31	14.25	14.25
540	NYSE	MHD	Tue, Jul 20, 1999	14.44	14.50	14.44	14.50
539	NYSE	MHD	Mon, Jul 19, 1999	14.50	14.56	14.50	14.50
538	NYSE	MHD	Fri, Jul 16, 1999	14.50	14.50	14.44	14.50
537	NYSE	MHD	Thu, Jul 15, 1999	14.50	14.56	14.38	14.56
536	NYSE	MHD	Wed, Jul 14, 1999	14.44	14.44	14.38	14.44
535	NYSE	MHD	Tue, Jul 13, 1999	14.50	14.56	14.38	14.50
534	NYSE	MHD	Mon, Jul 12, 1999	14.44	14.50	14.44	14.50
533	NYSE	MHD	Fri, Jul 9, 1999	14.44	14.44	14.38	14.44
532	NYSE	MHD	Thu, Jul 8, 1999	14.38	14.38	14.25	14.31
531	NYSE	MHD	Wed, Jul 7, 1999	14.38	14.38	14.31	14.38
530	NYSE	MHD	Tue, Jul 6, 1999	14.44	14.50	14.38	14.50
529	NYSE	MHD	Fri, Jul 2, 1999	14.44	14.50	14.44	14.44
528	NYSE	MHD	Thu, Jul 1, 1999	14.50	14.50	14.31	14.50
527	NYSE	MHD	Wed, Jun 30, 1999	14.25	14.44	14.19	14.44
526	NYSE	MHD	Tue, Jun 29, 1999	14.19	14.25	14.19	14.19
525	NYSE	MHD	Mon, Jun 28, 1999	14.25	14.25	14.13	14.25
524	NYSE	MHD	Fri, Jun 25, 1999	14.13	14.25	14.06	14.25
523	NYSE	MHD	Thu, Jun 24, 1999	14.13	14.19	14.00	14.19
522	NYSE	MHD	Wed, Jun 23, 1999	14.38	14.38	14.13	14.19
521	NYSE	MHD	Tue, Jun 22, 1999	14.50	14.50	14.31	14.38
520	NYSE	MHD	Mon, Jun 21, 1999	14.50	14.63	14.50	14.50
519	NYSE	MHD	Fri, Jun 18, 1999	14.69	14.69	14.56	14.63
518	NYSE	MHD	Thu, Jun 17, 1999	14.25	14.69	14.25	14.69
517	NYSE	MHD	Wed, Jun 16, 1999	14.19	14.25	14.13	14.19
516	NYSE	MHD	Tue, Jun 15, 1999	14.13	14.19	14.00	14.13
515	NYSE	MHD	Mon, Jun 14, 1999	14.63	14.63	14.19	14.19
514	NYSE	MHD	Fri, Jun 11, 1999	14.63	14.69	14.56	14.63
513	NYSE	MHD	Thu, Jun 10, 1999	14.69	14.75	14.63	14.69
512	NYSE	MHD	Wed, Jun 9, 1999	14.88	14.88	14.81	14.81
511	NYSE	MHD	Tue, Jun 8, 1999	14.88	14.88	14.75	14.88
510	NYSE	MHD	Mon, Jun 7, 1999	14.88	14.94	14.88	14.88
509	NYSE	MHD	Fri, Jun 4, 1999	14.81	14.88	14.81	14.88
508	NYSE	MHD	Thu, Jun 3, 1999	14.75	14.81	14.75	14.75
507	NYSE	MHD	Wed, Jun 2, 1999	14.81	14.94	14.75	14.88
506	NYSE	MHD	Tue, Jun 1, 1999	14.88	14.88	14.81	14.88
505	NYSE	MHD	Fri, May 28, 1999	14.88	14.94	14.81	14.88
504	NYSE	MHD	Thu, May 27, 1999	14.88	14.94	14.88	14.94
503	NYSE	MHD	Wed, May 26, 1999	14.88	14.88	14.88	14.88
502	NYSE	MHD	Tue, May 25, 1999	14.94	14.94	14.81	14.94
501	NYSE	MHD	Mon, May 24, 1999	14.94	15.00	14.88	14.88
500	NYSE	MHD	Fri, May 21, 1999	14.94	15.00	14.94	15.00
499	NYSE	MHD	Thu, May 20, 1999	14.88	15.00	14.88	14.94
498	NYSE	MHD	Wed, May 19, 1999	14.94	14.94	14.88	14.94
497	NYSE	MHD	Tue, May 18, 1999	14.88	15.00	14.88	14.94
496	NYSE	MHD	Mon, May 17, 1999	14.88	14.94	14.88	14.94
495	NYSE	MHD	Fri, May 14, 1999	14.94	14.94	14.81	14.88
494	NYSE	MHD	Thu, May 13, 1999	15.00	15.13	15.00	15.00
493	NYSE	MHD	Wed, May 12, 1999	15.06	15.13	15.06	15.06
492	NYSE	MHD	Tue, May 11, 1999	15.00	15.06	15.00	15.00
491	NYSE	MHD	Mon, May 10, 1999	15.00	15.06	15.00	15.06
490	NYSE	MHD	Fri, May 7, 1999	14.94	15.13	14.94	15.06
489	NYSE	MHD	Thu, May 6, 1999	15.06	15.13	14.94	14.94
488	NYSE	MHD	Wed, May 5, 1999	15.06	15.19	15.00	15.06
487	NYSE	MHD	Tue, May 4, 1999	15.25	15.25	15.13	15.19
486	NYSE	MHD	Mon, May 3, 1999	15.25	15.38	15.25	15.31
485	NYSE	MHD	Fri, Apr 30, 1999	15.25	15.31	15.19	15.25
484	NYSE	MHD	Thu, Apr 29, 1999	15.25	15.31	15.25	15.25
483	NYSE	MHD	Wed, Apr 28, 1999	15.19	15.25	15.06	15.25
482	NYSE	MHD	Tue, Apr 27, 1999	15.38	15.44	15.13	15.31
481	NYSE	MHD	Mon, Apr 26, 1999	15.38	15.44	15.31	15.44
480	NYSE	MHD	Fri, Apr 23, 1999	15.44	15.44	15.44	15.44
479	NYSE	MHD	Thu, Apr 22, 1999	15.56	15.56	15.31	15.44
478	NYSE	MHD	Wed, Apr 21, 1999	15.44	15.50	15.44	15.50
477	NYSE	MHD	Tue, Apr 20, 1999	15.50	15.56	15.38	15.44
476	NYSE	MHD	Mon, Apr 19, 1999	15.38	15.50	15.38	15.44
475	NYSE	MHD	Fri, Apr 16, 1999	15.69	15.69	15.31	15.38
474	NYSE	MHD	Thu, Apr 15, 1999	15.69	15.69	15.56	15.69
473	NYSE	MHD	Wed, Apr 14, 1999	15.69	15.75	15.63	15.69
472	NYSE	MHD	Tue, Apr 13, 1999	15.63	15.75	15.63	15.75
471	NYSE	MHD	Mon, Apr 12, 1999	15.69	15.75	15.63	15.75
470	NYSE	MHD	Fri, Apr 9, 1999	15.63	15.75	15.63	15.75
469	NYSE	MHD	Thu, Apr 8, 1999	15.63	15.69	15.56	15.69
468	NYSE	MHD	Wed, Apr 7, 1999	15.63	15.69	15.56	15.69
467	NYSE	MHD	Tue, Apr 6, 1999	15.63	15.63	15.56	15.56
466	NYSE	MHD	Mon, Apr 5, 1999	15.63	15.69	15.44	15.69
465	NYSE	MHD	Thu, Apr 1, 1999	15.44	15.69	15.44	15.69
464	NYSE	MHD	Wed, Mar 31, 1999	15.38	15.50	15.38	15.44
463	NYSE	MHD	Tue, Mar 30, 1999	15.63	15.63	15.38	15.38
462	NYSE	MHD	Mon, Mar 29, 1999	15.50	15.63	15.50	15.50
461	NYSE	MHD	Fri, Mar 26, 1999	15.50	15.56	15.50	15.50
460	NYSE	MHD	Thu, Mar 25, 1999	15.44	15.50	15.44	15.50
459	NYSE	MHD	Wed, Mar 24, 1999	15.44	15.50	15.44	15.50
458	NYSE	MHD	Tue, Mar 23, 1999	15.56	15.56	15.50	15.50
457	NYSE	MHD	Mon, Mar 22, 1999	15.56	15.75	15.50	15.63
456	NYSE	MHD	Fri, Mar 19, 1999	15.75	15.75	15.63	15.69
455	NYSE	MHD	Thu, Mar 18, 1999	15.63	15.69	15.63	15.69
454	NYSE	MHD	Wed, Mar 17, 1999	15.63	15.63	15.63	15.63
453	NYSE	MHD	Tue, Mar 16, 1999	15.63	15.63	15.63	15.63
452	NYSE	MHD	Mon, Mar 15, 1999	15.69	15.75	15.69	15.69
451	NYSE	MHD	Fri, Mar 12, 1999	15.69	15.75	15.63	15.75
450	NYSE	MHD	Thu, Mar 11, 1999	15.63	15.75	15.63	15.75
449	NYSE	MHD	Wed, Mar 10, 1999	15.75	15.75	15.69	15.69
448	NYSE	MHD	Tue, Mar 9, 1999	15.75	15.81	15.75	15.75
447	NYSE	MHD	Mon, Mar 8, 1999	15.75	15.75	15.69	15.75
446	NYSE	MHD	Fri, Mar 5, 1999	15.75	15.75	15.63	15.75
445	NYSE	MHD	Thu, Mar 4, 1999	15.63	15.69	15.56	15.69
444	NYSE	MHD	Wed, Mar 3, 1999	15.63	15.69	15.63	15.69
443	NYSE	MHD	Tue, Mar 2, 1999	15.63	15.75	15.63	15.75
442	NYSE	MHD	Mon, Mar 1, 1999	15.63	15.69	15.63	15.69
441	NYSE	MHD	Fri, Feb 26, 1999	15.69	15.69	15.56	15.63
440	NYSE	MHD	Thu, Feb 25, 1999	15.69	15.69	15.63	15.63
439	NYSE	MHD	Wed, Feb 24, 1999	15.75	15.75	15.63	15.75
438	NYSE	MHD	Tue, Feb 23, 1999	15.81	15.81	15.63	15.75
437	NYSE	MHD	Mon, Feb 22, 1999	15.75	15.81	15.69	15.75
436	NYSE	MHD	Fri, Feb 19, 1999	15.88	15.88	15.69	15.81
435	NYSE	MHD	Thu, Feb 18, 1999	15.94	16.00	15.81	15.81
434	NYSE	MHD	Wed, Feb 17, 1999	16.06	16.06	15.88	15.94
433	NYSE	MHD	Tue, Feb 16, 1999	16.06	16.13	16.00	16.13
432	NYSE	MHD	Fri, Feb 12, 1999	16.19	16.19	16.13	16.13
431	NYSE	MHD	Thu, Feb 11, 1999	16.19	16.19	16.19	16.19
430	NYSE	MHD	Wed, Feb 10, 1999	16.25	16.25	16.19	16.19
429	NYSE	MHD	Tue, Feb 9, 1999	16.19	16.19	16.19	16.19
428	NYSE	MHD	Mon, Feb 8, 1999	16.31	16.31	16.13	16.19
427	NYSE	MHD	Fri, Feb 5, 1999	16.31	16.44	16.31	16.31
426	NYSE	MHD	Thu, Feb 4, 1999	16.50	16.63	16.38	16.38
425	NYSE	MHD	Wed, Feb 3, 1999	16.50	16.56	16.44	16.56
424	NYSE	MHD	Tue, Feb 2, 1999	16.50	16.50	16.50	16.50
423	NYSE	MHD	Mon, Feb 1, 1999	16.69	16.75	16.56	16.56
422	NYSE	MHD	Fri, Jan 29, 1999	16.56	16.69	16.56	16.69
421	NYSE	MHD	Thu, Jan 28, 1999	16.50	16.69	16.50	16.56
420	NYSE	MHD	Wed, Jan 27, 1999	16.38	16.56	16.38	16.56
419	NYSE	MHD	Tue, Jan 26, 1999	16.38	16.38	16.31	16.38
418	NYSE	MHD	Mon, Jan 25, 1999	16.44	16.44	16.38	16.38
417	NYSE	MHD	Fri, Jan 22, 1999	16.31	16.50	16.25	16.38
416	NYSE	MHD	Thu, Jan 21, 1999	16.19	16.31	16.19	16.31
415	NYSE	MHD	Wed, Jan 20, 1999	16.50	16.50	16.38	16.38
414	NYSE	MHD	Tue, Jan 19, 1999	16.69	16.75	16.56	16.56
413	NYSE	MHD	Fri, Jan 15, 1999	16.50	16.69	16.44	16.69
412	NYSE	MHD	Thu, Jan 14, 1999	16.88	16.88	16.44	16.56
411	NYSE	MHD	Wed, Jan 13, 1999	16.75	17.00	16.56	17.00
410	NYSE	MHD	Tue, Jan 12, 1999	16.50	16.75	16.50	16.75
409	NYSE	MHD	Mon, Jan 11, 1999	16.56	16.69	16.50	16.50
408	NYSE	MHD	Fri, Jan 8, 1999	16.69	16.69	16.69	16.69
407	NYSE	MHD	Thu, Jan 7, 1999	16.75	16.81	16.63	16.63
406	NYSE	MHD	Wed, Jan 6, 1999	16.69	16.81	16.69	16.75
405	NYSE	MHD	Tue, Jan 5, 1999	16.81	16.94	16.69	16.69
404	NYSE	MHD	Mon, Jan 4, 1999	16.81	16.88	16.75	16.75
403	NYSE	MHD	Thu, Dec 31, 1998	16.88	16.88	16.81	16.88
402	NYSE	MHD	Wed, Dec 30, 1998	16.50	16.88	16.50	16.88
401	NYSE	MHD	Tue, Dec 29, 1998	16.63	16.63	16.56	16.63
400	NYSE	MHD	Mon, Dec 28, 1998	16.69	16.69	16.56	16.56
399	NYSE	MHD	Thu, Dec 24, 1998	16.69	16.69	16.69	16.69
398	NYSE	MHD	Wed, Dec 23, 1998	16.75	16.88	16.63	16.63
397	NYSE	MHD	Tue, Dec 22, 1998	16.69	16.81	16.69	16.69
396	NYSE	MHD	Mon, Dec 21, 1998	16.63	16.69	16.56	16.69
395	NYSE	MHD	Fri, Dec 18, 1998	17.06	17.06	16.94	16.94
394	NYSE	MHD	Thu, Dec 17, 1998	17.13	17.13	17.00	17.13
393	NYSE	MHD	Wed, Dec 16, 1998	17.13	17.13	17.06	17.06
392	NYSE	MHD	Tue, Dec 15, 1998	17.25	17.38	17.13	17.13
391	NYSE	MHD	Mon, Dec 14, 1998	17.31	17.44	17.19	17.25
390	NYSE	MHD	Fri, Dec 11, 1998	17.31	17.38	17.13	17.25
389	NYSE	MHD	Thu, Dec 10, 1998	16.94	17.25	16.94	17.25
388	NYSE	MHD	Wed, Dec 9, 1998	16.81	17.06	16.75	16.94
387	NYSE	MHD	Tue, Dec 8, 1998	16.50	16.94	16.50	16.94
386	NYSE	MHD	Mon, Dec 7, 1998	16.50	16.50	16.31	16.50
385	NYSE	MHD	Fri, Dec 4, 1998	16.88	16.88	16.56	16.56
384	NYSE	MHD	Thu, Dec 3, 1998	16.56	16.88	16.56	16.81
383	NYSE	MHD	Wed, Dec 2, 1998	16.44	16.50	16.38	16.50
382	NYSE	MHD	Tue, Dec 1, 1998	16.50	16.56	16.50	16.56
381	NYSE	MHD	Mon, Nov 30, 1998	16.50	16.63	16.44	16.56
380	NYSE	MHD	Fri, Nov 27, 1998	16.56	16.63	16.56	16.63
379	NYSE	MHD	Wed, Nov 25, 1998	16.50	16.69	16.44	16.69
378	NYSE	MHD	Tue, Nov 24, 1998	16.75	16.88	16.50	16.63
377	NYSE	MHD	Mon, Nov 23, 1998	16.88	16.88	16.63	16.81
376	NYSE	MHD	Fri, Nov 20, 1998	16.63	16.88	16.56	16.88
375	NYSE	MHD	Thu, Nov 19, 1998	16.50	16.69	16.50	16.50
374	NYSE	MHD	Wed, Nov 18, 1998	16.44	16.50	16.19	16.50
373	NYSE	MHD	Tue, Nov 17, 1998	16.75	16.81	16.44	16.44
372	NYSE	MHD	Mon, Nov 16, 1998	16.75	16.81	16.56	16.69
371	NYSE	MHD	Fri, Nov 13, 1998	16.50	16.75	16.50	16.69
370	NYSE	MHD	Thu, Nov 12, 1998	16.38	16.63	16.25	16.56
369	NYSE	MHD	Wed, Nov 11, 1998	16.56	16.63	16.25	16.31
368	NYSE	MHD	Tue, Nov 10, 1998	16.44	16.50	16.44	16.50
367	NYSE	MHD	Mon, Nov 9, 1998	16.19	16.38	16.19	16.38
366	NYSE	MHD	Fri, Nov 6, 1998	16.06	16.31	16.00	16.25
365	NYSE	MHD	Thu, Nov 5, 1998	16.38	16.44	15.88	16.13
364	NYSE	MHD	Wed, Nov 4, 1998	16.50	16.63	16.38	16.38
363	NYSE	MHD	Tue, Nov 3, 1998	16.69	16.69	16.50	16.63
362	NYSE	MHD	Mon, Nov 2, 1998	16.63	16.63	16.63	16.63
361	NYSE	MHD	Fri, Oct 30, 1998	16.50	16.63	16.50	16.63
360	NYSE	MHD	Thu, Oct 29, 1998	16.69	16.69	16.44	16.56
359	NYSE	MHD	Wed, Oct 28, 1998	16.44	16.69	16.25	16.63
358	NYSE	MHD	Tue, Oct 27, 1998	16.44	16.44	16.31	16.44
357	NYSE	MHD	Mon, Oct 26, 1998	16.44	16.50	16.31	16.50
356	NYSE	MHD	Fri, Oct 23, 1998	16.31	16.44	16.31	16.38
355	NYSE	MHD	Thu, Oct 22, 1998	16.19	16.31	16.19	16.31
354	NYSE	MHD	Wed, Oct 21, 1998	16.19	16.25	16.06	16.06
353	NYSE	MHD	Tue, Oct 20, 1998	16.19	16.38	16.06	16.06
352	NYSE	MHD	Mon, Oct 19, 1998	16.25	16.38	16.19	16.38
351	NYSE	MHD	Fri, Oct 16, 1998	16.19	16.31	16.13	16.31
350	NYSE	MHD	Thu, Oct 15, 1998	16.19	16.25	16.06	16.13
349	NYSE	MHD	Wed, Oct 14, 1998	16.25	16.31	16.19	16.25
348	NYSE	MHD	Tue, Oct 13, 1998	16.13	16.38	16.13	16.19
347	NYSE	MHD	Mon, Oct 12, 1998	16.38	16.38	16.06	16.25
346	NYSE	MHD	Fri, Oct 9, 1998	16.19	16.38	16.19	16.31
345	NYSE	MHD	Thu, Oct 8, 1998	16.25	16.44	16.00	16.38
344	NYSE	MHD	Wed, Oct 7, 1998	16.69	16.69	16.31	16.38
343	NYSE	MHD	Tue, Oct 6, 1998	16.44	16.88	16.38	16.69
342	NYSE	MHD	Mon, Oct 5, 1998	16.50	16.69	16.44	16.44
341	NYSE	MHD	Fri, Oct 2, 1998	16.31	16.63	16.25	16.50
340	NYSE	MHD	Thu, Oct 1, 1998	16.44	16.63	16.00	16.19
339	NYSE	MHD	Wed, Sep 30, 1998	16.06	16.63	16.00	16.25
338	NYSE	MHD	Tue, Sep 29, 1998	15.94	16.13	15.88	16.00
337	NYSE	MHD	Mon, Sep 28, 1998	15.94	15.94	15.88	15.94
336	NYSE	MHD	Fri, Sep 25, 1998	15.88	16.00	15.88	15.94
335	NYSE	MHD	Thu, Sep 24, 1998	15.88	16.00	15.88	16.00
334	NYSE	MHD	Wed, Sep 23, 1998	15.88	15.94	15.75	15.94
333	NYSE	MHD	Tue, Sep 22, 1998	15.75	15.88	15.75	15.75
332	NYSE	MHD	Mon, Sep 21, 1998	15.81	15.94	15.75	15.75
331	NYSE	MHD	Fri, Sep 18, 1998	15.88	15.88	15.75	15.75
330	NYSE	MHD	Thu, Sep 17, 1998	15.69	15.88	15.69	15.88
329	NYSE	MHD	Wed, Sep 16, 1998	15.56	15.75	15.56	15.75
328	NYSE	MHD	Tue, Sep 15, 1998	15.69	15.69	15.50	15.69
327	NYSE	MHD	Mon, Sep 14, 1998	15.56	15.69	15.50	15.69
326	NYSE	MHD	Fri, Sep 11, 1998	15.63	15.69	15.56	15.56
325	NYSE	MHD	Thu, Sep 10, 1998	15.63	15.75	15.50	15.56
324	NYSE	MHD	Wed, Sep 9, 1998	15.63	15.63	15.50	15.50
323	NYSE	MHD	Tue, Sep 8, 1998	15.56	15.63	15.50	15.63
322	NYSE	MHD	Fri, Sep 4, 1998	15.56	15.56	15.44	15.56
321	NYSE	MHD	Thu, Sep 3, 1998	15.50	15.56	15.50	15.56
320	NYSE	MHD	Wed, Sep 2, 1998	15.69	15.69	15.50	15.50
319	NYSE	MHD	Tue, Sep 1, 1998	15.75	15.81	15.69	15.75
318	NYSE	MHD	Mon, Aug 31, 1998	15.56	15.69	15.56	15.69
317	NYSE	MHD	Fri, Aug 28, 1998	15.50	15.50	15.50	15.50
316	NYSE	MHD	Thu, Aug 27, 1998	15.56	15.63	15.44	15.50
315	NYSE	MHD	Wed, Aug 26, 1998	15.56	15.63	15.56	15.63
314	NYSE	MHD	Tue, Aug 25, 1998	15.69	15.69	15.56	15.63
313	NYSE	MHD	Mon, Aug 24, 1998	15.69	15.75	15.69	15.75
312	NYSE	MHD	Fri, Aug 21, 1998	15.69	15.94	15.69	15.69
311	NYSE	MHD	Thu, Aug 20, 1998	15.81	15.81	15.69	15.69
310	NYSE	MHD	Wed, Aug 19, 1998	15.75	15.88	15.69	15.81
309	NYSE	MHD	Tue, Aug 18, 1998	15.94	15.94	15.81	15.88
308	NYSE	MHD	Mon, Aug 17, 1998	15.88	15.94	15.81	15.81
307	NYSE	MHD	Fri, Aug 14, 1998	15.81	15.88	15.81	15.88
306	NYSE	MHD	Thu, Aug 13, 1998	15.81	15.88	15.69	15.88
305	NYSE	MHD	Wed, Aug 12, 1998	15.75	15.94	15.69	15.88
304	NYSE	MHD	Tue, Aug 11, 1998	15.69	15.81	15.63	15.75
303	NYSE	MHD	Mon, Aug 10, 1998	15.69	15.81	15.69	15.69
302	NYSE	MHD	Fri, Aug 7, 1998	15.63	15.69	15.63	15.63
301	NYSE	MHD	Thu, Aug 6, 1998	15.63	15.69	15.56	15.69
300	NYSE	MHD	Wed, Aug 5, 1998	15.69	15.69	15.56	15.56
299	NYSE	MHD	Tue, Aug 4, 1998	15.69	15.88	15.69	15.81
298	NYSE	MHD	Mon, Aug 3, 1998	15.63	15.69	15.63	15.63
297	NYSE	MHD	Fri, Jul 31, 1998	15.63	15.63	15.63	15.63
296	NYSE	MHD	Thu, Jul 30, 1998	15.50	15.56	15.50	15.56
295	NYSE	MHD	Wed, Jul 29, 1998	15.56	15.56	15.50	15.56
294	NYSE	MHD	Tue, Jul 28, 1998	15.56	15.63	15.56	15.56
293	NYSE	MHD	Mon, Jul 27, 1998	15.69	15.69	15.56	15.63
292	NYSE	MHD	Fri, Jul 24, 1998	15.63	15.69	15.56	15.69
291	NYSE	MHD	Thu, Jul 23, 1998	15.63	15.75	15.56	15.69
290	NYSE	MHD	Wed, Jul 22, 1998	15.56	15.63	15.50	15.56
289	NYSE	MHD	Tue, Jul 21, 1998	15.56	15.69	15.50	15.56
288	NYSE	MHD	Mon, Jul 20, 1998	15.63	15.69	15.63	15.63
287	NYSE	MHD	Fri, Jul 17, 1998	15.63	15.69	15.56	15.63
286	NYSE	MHD	Thu, Jul 16, 1998	15.69	15.75	15.63	15.63
285	NYSE	MHD	Wed, Jul 15, 1998	15.69	15.69	15.50	15.69
284	NYSE	MHD	Tue, Jul 14, 1998	15.50	15.75	15.50	15.75
283	NYSE	MHD	Mon, Jul 13, 1998	15.44	15.50	15.44	15.50
282	NYSE	MHD	Fri, Jul 10, 1998	15.44	15.50	15.38	15.50
281	NYSE	MHD	Thu, Jul 9, 1998	15.44	15.50	15.38	15.50
280	NYSE	MHD	Wed, Jul 8, 1998	15.50	15.56	15.44	15.50
279	NYSE	MHD	Tue, Jul 7, 1998	15.50	15.50	15.31	15.50
278	NYSE	MHD	Mon, Jul 6, 1998	15.50	15.50	15.38	15.50
277	NYSE	MHD	Thu, Jul 2, 1998	15.44	15.50	15.38	15.50
276	NYSE	MHD	Wed, Jul 1, 1998	15.31	15.44	15.31	15.44
275	NYSE	MHD	Tue, Jun 30, 1998	15.31	15.31	15.19	15.25
274	NYSE	MHD	Mon, Jun 29, 1998	15.31	15.31	15.19	15.25
273	NYSE	MHD	Fri, Jun 26, 1998	15.25	15.31	15.19	15.25
272	NYSE	MHD	Thu, Jun 25, 1998	15.25	15.25	15.19	15.19
271	NYSE	MHD	Wed, Jun 24, 1998	15.19	15.31	15.13	15.25
270	NYSE	MHD	Tue, Jun 23, 1998	15.19	15.25	15.13	15.19
269	NYSE	MHD	Mon, Jun 22, 1998	15.25	15.25	15.13	15.13
268	NYSE	MHD	Fri, Jun 19, 1998	15.31	15.38	15.19	15.19
267	NYSE	MHD	Thu, Jun 18, 1998	15.19	15.31	15.19	15.31
266	NYSE	MHD	Wed, Jun 17, 1998	15.25	15.38	15.25	15.31
265	NYSE	MHD	Tue, Jun 16, 1998	15.13	15.25	15.06	15.25
264	NYSE	MHD	Mon, Jun 15, 1998	15.00	15.13	14.94	15.13
263	NYSE	MHD	Fri, Jun 12, 1998	15.00	15.00	14.94	15.00
262	NYSE	MHD	Thu, Jun 11, 1998	14.88	14.94	14.81	14.94
261	NYSE	MHD	Wed, Jun 10, 1998	14.81	14.88	14.75	14.88
260	NYSE	MHD	Tue, Jun 9, 1998	14.81	14.88	14.75	14.75
259	NYSE	MHD	Mon, Jun 8, 1998	14.81	14.81	14.75	14.75
258	NYSE	MHD	Fri, Jun 5, 1998	14.75	14.81	14.75	14.75
257	NYSE	MHD	Thu, Jun 4, 1998	14.75	14.81	14.75	14.81
256	NYSE	MHD	Wed, Jun 3, 1998	14.75	14.81	14.75	14.81
255	NYSE	MHD	Tue, Jun 2, 1998	14.69	14.81	14.69	14.75
254	NYSE	MHD	Mon, Jun 1, 1998	14.56	14.75	14.56	14.75
253	NYSE	MHD	Fri, May 29, 1998	14.50	14.63	14.50	14.63
252	NYSE	MHD	Thu, May 28, 1998	14.56	14.63	14.50	14.50
251	NYSE	MHD	Wed, May 27, 1998	14.63	14.63	14.56	14.56
250	NYSE	MHD	Tue, May 26, 1998	14.56	14.63	14.56	14.56
249	NYSE	MHD	Fri, May 22, 1998	14.56	14.63	14.56	14.63
248	NYSE	MHD	Thu, May 21, 1998	14.63	14.69	14.56	14.56
247	NYSE	MHD	Wed, May 20, 1998	14.56	14.63	14.50	14.56
246	NYSE	MHD	Tue, May 19, 1998	14.50	14.50	14.50	14.50
245	NYSE	MHD	Mon, May 18, 1998	14.56	14.63	14.56	14.63
244	NYSE	MHD	Fri, May 15, 1998	14.63	14.63	14.56	14.63
243	NYSE	MHD	Thu, May 14, 1998	14.63	14.69	14.63	14.63
242	NYSE	MHD	Wed, May 13, 1998	14.56	14.63	14.56	14.63
241	NYSE	MHD	Tue, May 12, 1998	14.56	14.69	14.56	14.63
240	NYSE	MHD	Mon, May 11, 1998	14.94	14.94	14.63	14.63
239	NYSE	MHD	Fri, May 8, 1998	15.00	15.00	14.94	14.94
238	NYSE	MHD	Thu, May 7, 1998	14.88	14.94	14.88	14.88
237	NYSE	MHD	Wed, May 6, 1998	14.88	14.94	14.88	14.94
236	NYSE	MHD	Tue, May 5, 1998	14.88	14.94	14.81	14.88
235	NYSE	MHD	Mon, May 4, 1998	14.88	14.88	14.81	14.88
234	NYSE	MHD	Fri, May 1, 1998	14.81	14.88	14.81	14.88
233	NYSE	MHD	Thu, Apr 30, 1998	14.75	14.81	14.75	14.75
232	NYSE	MHD	Wed, Apr 29, 1998	14.63	14.81	14.63	14.75
231	NYSE	MHD	Tue, Apr 28, 1998	14.75	14.75	14.63	14.69
230	NYSE	MHD	Mon, Apr 27, 1998	14.75	14.75	14.63	14.63
229	NYSE	MHD	Fri, Apr 24, 1998	14.88	14.88	14.81	14.81
228	NYSE	MHD	Thu, Apr 23, 1998	14.81	14.88	14.75	14.88
227	NYSE	MHD	Wed, Apr 22, 1998	14.88	14.88	14.81	14.88
226	NYSE	MHD	Tue, Apr 21, 1998	14.94	15.00	14.88	14.88
225	NYSE	MHD	Mon, Apr 20, 1998	15.06	15.13	14.94	14.94
224	NYSE	MHD	Fri, Apr 17, 1998	15.06	15.19	15.06	15.19
223	NYSE	MHD	Thu, Apr 16, 1998	15.13	15.19	15.13	15.13
222	NYSE	MHD	Wed, Apr 15, 1998	15.19	15.19	15.06	15.13
221	NYSE	MHD	Tue, Apr 14, 1998	15.06	15.19	15.06	15.19
220	NYSE	MHD	Mon, Apr 13, 1998	15.25	15.25	15.06	15.13
219	NYSE	MHD	Thu, Apr 9, 1998	15.25	15.25	15.19	15.19
218	NYSE	MHD	Wed, Apr 8, 1998	15.25	15.31	15.19	15.19
217	NYSE	MHD	Tue, Apr 7, 1998	15.31	15.31	15.25	15.25
216	NYSE	MHD	Mon, Apr 6, 1998	15.38	15.38	15.25	15.25
215	NYSE	MHD	Fri, Apr 3, 1998	15.31	15.44	15.31	15.38
214	NYSE	MHD	Thu, Apr 2, 1998	15.25	15.25	15.25	15.25
213	NYSE	MHD	Wed, Apr 1, 1998	15.31	15.31	15.25	15.25
212	NYSE	MHD	Tue, Mar 31, 1998	15.25	15.38	15.25	15.25
211	NYSE	MHD	Mon, Mar 30, 1998	15.25	15.31	15.19	15.31
210	NYSE	MHD	Fri, Mar 27, 1998	15.13	15.31	15.13	15.31
209	NYSE	MHD	Thu, Mar 26, 1998	15.38	15.38	15.25	15.25
208	NYSE	MHD	Wed, Mar 25, 1998	15.38	15.44	15.38	15.38
207	NYSE	MHD	Tue, Mar 24, 1998	15.38	15.44	15.38	15.38
206	NYSE	MHD	Mon, Mar 23, 1998	15.44	15.44	15.38	15.38
205	NYSE	MHD	Fri, Mar 20, 1998	15.50	15.50	15.44	15.50
204	NYSE	MHD	Thu, Mar 19, 1998	15.50	15.50	15.44	15.50
203	NYSE	MHD	Wed, Mar 18, 1998	15.50	15.56	15.50	15.56
202	NYSE	MHD	Tue, Mar 17, 1998	15.50	15.56	15.50	15.56
201	NYSE	MHD	Mon, Mar 16, 1998	15.44	15.56	15.44	15.50
200	NYSE	MHD	Fri, Mar 13, 1998	15.50	15.50	15.50	15.50
199	NYSE	MHD	Thu, Mar 12, 1998	15.38	15.44	15.38	15.44
198	NYSE	MHD	Wed, Mar 11, 1998	15.50	15.50	15.38	15.38
197	NYSE	MHD	Tue, Mar 10, 1998	15.44	15.50	15.44	15.50
196	NYSE	MHD	Mon, Mar 9, 1998	15.50	15.50	15.44	15.50
195	NYSE	MHD	Fri, Mar 6, 1998	15.38	15.44	15.38	15.44
194	NYSE	MHD	Thu, Mar 5, 1998	15.50	15.50	15.38	15.44
193	NYSE	MHD	Wed, Mar 4, 1998	15.50	15.56	15.44	15.44
192	NYSE	MHD	Tue, Mar 3, 1998	15.50	15.56	15.50	15.50
191	NYSE	MHD	Mon, Mar 2, 1998	15.63	15.63	15.50	15.50
190	NYSE	MHD	Fri, Feb 27, 1998	15.56	15.63	15.50	15.63
189	NYSE	MHD	Thu, Feb 26, 1998	15.63	15.63	15.50	15.56
188	NYSE	MHD	Wed, Feb 25, 1998	15.56	15.56	15.56	15.56
187	NYSE	MHD	Tue, Feb 24, 1998	15.56	15.63	15.56	15.63
186	NYSE	MHD	Mon, Feb 23, 1998	15.63	15.63	15.56	15.63
185	NYSE	MHD	Fri, Feb 20, 1998	15.56	15.63	15.56	15.63
184	NYSE	MHD	Thu, Feb 19, 1998	15.63	15.63	15.50	15.56
183	NYSE	MHD	Wed, Feb 18, 1998	15.56	15.56	15.44	15.56
182	NYSE	MHD	Tue, Feb 17, 1998	15.56	15.63	15.38	15.50
181	NYSE	MHD	Fri, Feb 13, 1998	15.75	15.75	15.63	15.75
180	NYSE	MHD	Thu, Feb 12, 1998	15.88	15.88	15.69	15.75
179	NYSE	MHD	Wed, Feb 11, 1998	15.88	15.94	15.88	15.88
178	NYSE	MHD	Tue, Feb 10, 1998	15.94	15.94	15.88	15.94
177	NYSE	MHD	Mon, Feb 9, 1998	16.00	16.00	15.88	15.94
176	NYSE	MHD	Fri, Feb 6, 1998	15.94	16.00	15.94	15.94
175	NYSE	MHD	Thu, Feb 5, 1998	15.94	16.00	15.94	16.00
174	NYSE	MHD	Wed, Feb 4, 1998	15.94	16.00	15.94	16.00
173	NYSE	MHD	Tue, Feb 3, 1998	16.06	16.06	15.94	15.94
172	NYSE	MHD	Mon, Feb 2, 1998	15.94	16.06	15.88	16.06
171	NYSE	MHD	Fri, Jan 30, 1998	15.94	15.94	15.81	15.88
170	NYSE	MHD	Thu, Jan 29, 1998	15.75	15.88	15.75	15.81
169	NYSE	MHD	Wed, Jan 28, 1998	15.69	15.81	15.69	15.81
168	NYSE	MHD	Tue, Jan 27, 1998	15.63	15.81	15.63	15.75
167	NYSE	MHD	Mon, Jan 26, 1998	15.63	15.75	15.63	15.63
166	NYSE	MHD	Fri, Jan 23, 1998	15.75	15.81	15.69	15.69
165	NYSE	MHD	Thu, Jan 22, 1998	15.69	15.81	15.69	15.81
164	NYSE	MHD	Wed, Jan 21, 1998	15.56	15.75	15.56	15.75
163	NYSE	MHD	Tue, Jan 20, 1998	15.56	15.69	15.56	15.56
162	NYSE	MHD	Fri, Jan 16, 1998	15.69	15.75	15.69	15.75
161	NYSE	MHD	Thu, Jan 15, 1998	15.81	15.81	15.69	15.75
160	NYSE	MHD	Wed, Jan 14, 1998	15.75	15.81	15.75	15.81
159	NYSE	MHD	Tue, Jan 13, 1998	15.75	15.81	15.69	15.81
158	NYSE	MHD	Mon, Jan 12, 1998	15.81	15.81	15.75	15.81
157	NYSE	MHD	Fri, Jan 9, 1998	15.81	15.81	15.75	15.75
156	NYSE	MHD	Thu, Jan 8, 1998	15.81	15.81	15.75	15.75
155	NYSE	MHD	Wed, Jan 7, 1998	15.81	15.88	15.75	15.81
154	NYSE	MHD	Tue, Jan 6, 1998	15.81	15.88	15.75	15.81
153	NYSE	MHD	Mon, Jan 5, 1998	15.75	15.88	15.69	15.75
152	NYSE	MHD	Fri, Jan 2, 1998	15.75	15.75	15.69	15.69
151	NYSE	MHD	Wed, Dec 31, 1997	15.75	15.81	15.75	15.75
150	NYSE	MHD	Tue, Dec 30, 1997	15.81	15.88	15.81	15.81
149	NYSE	MHD	Mon, Dec 29, 1997	15.88	15.88	15.75	15.75
148	NYSE	MHD	Fri, Dec 26, 1997	15.75	15.88	15.75	15.75
147	NYSE	MHD	Wed, Dec 24, 1997	15.75	15.88	15.75	15.88
146	NYSE	MHD	Tue, Dec 23, 1997	15.75	15.81	15.75	15.75
145	NYSE	MHD	Mon, Dec 22, 1997	15.63	15.81	15.63	15.81
144	NYSE	MHD	Fri, Dec 19, 1997	15.69	15.69	15.63	15.69
143	NYSE	MHD	Thu, Dec 18, 1997	15.63	15.75	15.63	15.75
142	NYSE	MHD	Wed, Dec 17, 1997	15.63	15.75	15.63	15.69
141	NYSE	MHD	Tue, Dec 16, 1997	15.56	15.81	15.56	15.81
140	NYSE	MHD	Mon, Dec 15, 1997	15.56	15.81	15.38	15.69
139	NYSE	MHD	Fri, Dec 12, 1997	15.75	15.75	15.63	15.69
138	NYSE	MHD	Thu, Dec 11, 1997	15.69	15.88	15.69	15.75
137	NYSE	MHD	Wed, Dec 10, 1997	15.56	15.63	15.31	15.63
136	NYSE	MHD	Tue, Dec 9, 1997	15.75	15.75	15.50	15.50
135	NYSE	MHD	Mon, Dec 8, 1997	15.75	15.88	15.69	15.75
134	NYSE	MHD	Fri, Dec 5, 1997	15.63	16.00	15.63	15.75
133	NYSE	MHD	Thu, Dec 4, 1997	15.88	15.88	15.75	15.75
132	NYSE	MHD	Wed, Dec 3, 1997	15.81	15.81	15.75	15.75
131	NYSE	MHD	Tue, Dec 2, 1997	15.81	15.88	15.69	15.69
130	NYSE	MHD	Mon, Dec 1, 1997	15.63	15.75	15.50	15.75
129	NYSE	MHD	Fri, Nov 28, 1997	15.50	15.56	15.50	15.56
128	NYSE	MHD	Wed, Nov 26, 1997	15.44	15.50	15.38	15.50
127	NYSE	MHD	Tue, Nov 25, 1997	15.50	15.63	15.50	15.63
126	NYSE	MHD	Mon, Nov 24, 1997	15.69	15.69	15.44	15.44
125	NYSE	MHD	Fri, Nov 21, 1997	15.63	15.75	15.63	15.75
124	NYSE	MHD	Thu, Nov 20, 1997	15.63	15.81	15.63	15.69
123	NYSE	MHD	Wed, Nov 19, 1997	15.56	15.88	15.50	15.75
122	NYSE	MHD	Tue, Nov 18, 1997	15.38	15.56	15.38	15.56
121	NYSE	MHD	Mon, Nov 17, 1997	15.50	15.50	15.50	15.50
120	NYSE	MHD	Fri, Nov 14, 1997	15.44	15.50	15.38	15.50
119	NYSE	MHD	Thu, Nov 13, 1997	15.31	15.44	15.31	15.44
118	NYSE	MHD	Wed, Nov 12, 1997	15.38	15.38	15.31	15.38
117	NYSE	MHD	Tue, Nov 11, 1997	15.31	15.38	15.31	15.31
116	NYSE	MHD	Mon, Nov 10, 1997	15.25	15.38	15.25	15.31
115	NYSE	MHD	Fri, Nov 7, 1997	15.38	15.38	15.19	15.25
114	NYSE	MHD	Thu, Nov 6, 1997	15.25	15.44	15.25	15.44
113	NYSE	MHD	Wed, Nov 5, 1997	15.19	15.31	15.19	15.31
112	NYSE	MHD	Tue, Nov 4, 1997	15.38	15.44	15.25	15.38
111	NYSE	MHD	Mon, Nov 3, 1997	15.38	15.44	15.31	15.44
110	NYSE	MHD	Fri, Oct 31, 1997	15.13	15.31	15.13	15.31
109	NYSE	MHD	Thu, Oct 30, 1997	15.13	15.19	15.06	15.13
108	NYSE	MHD	Wed, Oct 29, 1997	15.06	15.25	15.06	15.19
107	NYSE	MHD	Tue, Oct 28, 1997	14.94	15.06	14.81	14.94
106	NYSE	MHD	Mon, Oct 27, 1997	15.38	15.44	14.88	14.88
105	NYSE	MHD	Fri, Oct 24, 1997	15.44	15.44	15.31	15.31
104	NYSE	MHD	Thu, Oct 23, 1997	15.38	15.44	15.31	15.31
103	NYSE	MHD	Wed, Oct 22, 1997	15.31	15.31	15.31	15.31
102	NYSE	MHD	Tue, Oct 21, 1997	15.31	15.44	15.31	15.31
101	NYSE	MHD	Mon, Oct 20, 1997	15.38	15.38	15.31	15.31
100	NYSE	MHD	Fri, Oct 17, 1997	15.31	15.38	15.31	15.38
99	NYSE	MHD	Thu, Oct 16, 1997	15.44	15.44	15.31	15.38
98	NYSE	MHD	Wed, Oct 15, 1997	15.44	15.50	15.44	15.44
97	NYSE	MHD	Tue, Oct 14, 1997	15.44	15.50	15.44	15.50
96	NYSE	MHD	Mon, Oct 13, 1997	15.50	15.56	15.44	15.50
95	NYSE	MHD	Fri, Oct 10, 1997	15.56	15.63	15.50	15.56
94	NYSE	MHD	Thu, Oct 9, 1997	15.56	15.56	15.50	15.56
93	NYSE	MHD	Wed, Oct 8, 1997	15.50	15.56	15.44	15.56
92	NYSE	MHD	Tue, Oct 7, 1997	15.50	15.56	15.50	15.50
91	NYSE	MHD	Mon, Oct 6, 1997	15.50	15.50	15.44	15.50
90	NYSE	MHD	Fri, Oct 3, 1997	15.50	15.56	15.44	15.44
89	NYSE	MHD	Thu, Oct 2, 1997	15.50	15.50	15.44	15.50
88	NYSE	MHD	Wed, Oct 1, 1997	15.44	15.56	15.44	15.50
87	NYSE	MHD	Tue, Sep 30, 1997	15.56	15.56	15.38	15.38
86	NYSE	MHD	Mon, Sep 29, 1997	15.38	15.50	15.38	15.50
85	NYSE	MHD	Fri, Sep 26, 1997	15.44	15.50	15.38	15.50
84	NYSE	MHD	Thu, Sep 25, 1997	15.50	15.50	15.38	15.44
83	NYSE	MHD	Wed, Sep 24, 1997	15.44	15.50	15.44	15.50
82	NYSE	MHD	Tue, Sep 23, 1997	15.38	15.44	15.31	15.44
81	NYSE	MHD	Mon, Sep 22, 1997	15.38	15.50	15.31	15.31
80	NYSE	MHD	Fri, Sep 19, 1997	15.44	15.44	15.38	15.44
79	NYSE	MHD	Thu, Sep 18, 1997	15.38	15.44	15.31	15.44
78	NYSE	MHD	Wed, Sep 17, 1997	15.38	15.44	15.31	15.38
77	NYSE	MHD	Tue, Sep 16, 1997	15.31	15.38	15.31	15.31
76	NYSE	MHD	Mon, Sep 15, 1997	15.38	15.50	15.38	15.44
75	NYSE	MHD	Fri, Sep 12, 1997	15.38	15.44	15.38	15.44
74	NYSE	MHD	Thu, Sep 11, 1997	15.31	15.38	15.31	15.38
73	NYSE	MHD	Wed, Sep 10, 1997	15.31	15.38	15.31	15.31
72	NYSE	MHD	Tue, Sep 9, 1997	15.19	15.31	15.19	15.31
71	NYSE	MHD	Mon, Sep 8, 1997	15.25	15.31	15.19	15.19
70	NYSE	MHD	Fri, Sep 5, 1997	15.38	15.38	15.19	15.25
69	NYSE	MHD	Thu, Sep 4, 1997	15.38	15.38	15.25	15.31
68	NYSE	MHD	Wed, Sep 3, 1997	15.38	15.44	15.25	15.38
67	NYSE	MHD	Tue, Sep 2, 1997	15.50	15.56	15.38	15.38
66	NYSE	MHD	Fri, Aug 29, 1997	15.38	15.50	15.38	15.50
65	NYSE	MHD	Thu, Aug 28, 1997	15.38	15.50	15.38	15.38
64	NYSE	MHD	Wed, Aug 27, 1997	15.25	15.38	15.19	15.38
63	NYSE	MHD	Tue, Aug 26, 1997	15.19	15.31	15.19	15.25
62	NYSE	MHD	Mon, Aug 25, 1997	15.25	15.31	15.13	15.31
61	NYSE	MHD	Fri, Aug 22, 1997	15.25	15.25	15.13	15.25
60	NYSE	MHD	Thu, Aug 21, 1997	15.31	15.31	15.19	15.25
59	NYSE	MHD	Wed, Aug 20, 1997	15.25	15.31	15.19	15.31
58	NYSE	MHD	Tue, Aug 19, 1997	15.13	15.25	15.13	15.25
57	NYSE	MHD	Mon, Aug 18, 1997	15.13	15.31	15.13	15.13
56	NYSE	MHD	Fri, Aug 15, 1997	15.06	15.19	15.06	15.19
55	NYSE	MHD	Thu, Aug 14, 1997	15.25	15.31	15.19	15.25
54	NYSE	MHD	Wed, Aug 13, 1997	15.31	15.31	15.25	15.31
53	NYSE	MHD	Tue, Aug 12, 1997	15.13	15.19	15.00	15.19
52	NYSE	MHD	Mon, Aug 11, 1997	15.06	15.19	15.06	15.06
51	NYSE	MHD	Fri, Aug 8, 1997	15.44	15.44	15.13	15.25
50	NYSE	MHD	Thu, Aug 7, 1997	15.38	15.44	15.25	15.44
49	NYSE	MHD	Wed, Aug 6, 1997	15.38	15.50	15.25	15.38
48	NYSE	MHD	Tue, Aug 5, 1997	15.25	15.38	15.19	15.38
47	NYSE	MHD	Mon, Aug 4, 1997	15.38	15.38	15.13	15.25
46	NYSE	MHD	Fri, Aug 1, 1997	15.38	15.44	15.31	15.31
45	NYSE	MHD	Thu, Jul 31, 1997	15.44	15.50	15.38	15.44
44	NYSE	MHD	Wed, Jul 30, 1997	15.56	15.56	15.44	15.44
43	NYSE	MHD	Tue, Jul 29, 1997	15.38	15.50	15.38	15.50
42	NYSE	MHD	Mon, Jul 28, 1997	15.25	15.44	15.19	15.44
41	NYSE	MHD	Fri, Jul 25, 1997	15.13	15.25	15.13	15.25
40	NYSE	MHD	Thu, Jul 24, 1997	15.38	15.38	15.38	15.38
39	NYSE	MHD	Wed, Jul 23, 1997	15.50	15.50	15.31	15.38
38	NYSE	MHD	Tue, Jul 22, 1997	15.63	15.63	15.13	15.31
37	NYSE	MHD	Mon, Jul 21, 1997	15.75	15.75	15.50	15.69
36	NYSE	MHD	Fri, Jul 18, 1997	15.50	15.75	15.50	15.75
35	NYSE	MHD	Thu, Jul 17, 1997	15.06	15.31	15.06	15.31
34	NYSE	MHD	Wed, Jul 16, 1997	15.38	15.38	15.25	15.31
33	NYSE	MHD	Tue, Jul 15, 1997	15.38	15.38	15.31	15.31
32	NYSE	MHD	Mon, Jul 14, 1997	15.38	15.50	15.38	15.38
31	NYSE	MHD	Fri, Jul 11, 1997	15.31	15.50	15.19	15.25
30	NYSE	MHD	Thu, Jul 10, 1997	15.44	15.69	15.19	15.19
29	NYSE	MHD	Wed, Jul 9, 1997	15.13	15.44	15.13	15.38
28	NYSE	MHD	Tue, Jul 8, 1997	15.25	15.25	15.13	15.13
27	NYSE	MHD	Mon, Jul 7, 1997	15.38	15.38	15.13	15.38
26	NYSE	MHD	Thu, Jul 3, 1997	15.25	15.63	15.25	15.50
25	NYSE	MHD	Wed, Jul 2, 1997	15.38	15.50	15.38	15.50
24	NYSE	MHD	Tue, Jul 1, 1997	15.38	15.50	15.13	15.25
23	NYSE	MHD	Mon, Jun 30, 1997	15.13	15.25	15.13	15.25
22	NYSE	MHD	Fri, Jun 27, 1997	15.13	15.25	15.13	15.25
21	NYSE	MHD	Thu, Jun 26, 1997	15.25	15.25	15.13	15.13
20	NYSE	MHD	Tue, Jun 24, 1997	15.25	15.25	15.00	15.13
19	NYSE	MHD	Mon, Jun 23, 1997	15.00	15.25	15.00	15.25
18	NYSE	MHD	Fri, Jun 20, 1997	15.13	15.13	15.00	15.13
17	NYSE	MHD	Thu, Jun 19, 1997	15.13	15.13	15.00	15.13
16	NYSE	MHD	Wed, Jun 18, 1997	15.00	15.13	15.00	15.13
15	NYSE	MHD	Tue, Jun 17, 1997	15.25	15.25	15.13	15.13
14	NYSE	MHD	Mon, Jun 16, 1997	15.38	15.38	15.25	15.25
13	NYSE	MHD	Fri, Jun 13, 1997	15.13	15.38	15.13	15.13
12	NYSE	MHD	Thu, Jun 12, 1997	15.25	15.25	15.13	15.13
11	NYSE	MHD	Wed, Jun 11, 1997	15.50	15.50	15.13	15.38
10	NYSE	MHD	Tue, Jun 10, 1997	15.13	15.38	15.13	15.38
9	NYSE	MHD	Mon, Jun 9, 1997	15.25	15.25	15.25	15.25
8	NYSE	MHD	Fri, Jun 6, 1997	15.13	15.25	15.00	15.13
7	NYSE	MHD	Thu, Jun 5, 1997	15.25	15.25	15.25	15.25
6	NYSE	MHD	Wed, Jun 4, 1997	15.25	15.25	15.13	15.13
5	NYSE	MHD	Tue, Jun 3, 1997	15.25	15.25	15.25	15.25
4	NYSE	MHD	Mon, Jun 2, 1997	15.38	15.50	15.25	15.25
3	NYSE	MHD	Fri, May 30, 1997	15.50	15.50	15.25	15.25
2	NYSE	MHD	Wed, May 28, 1997	15.75	15.75	15.50	15.50
1	NYSE	MHD	Tue, May 27, 1997	15.38	15.63	15.25	15.63
#	Exchange	Symbol	Date	Open	High	Low	Close

Blackrock Muniholdings Fund Inc NYSE:MHD 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