BLACKROCK MUNIHOLDINGS NEW YORK QUALITY FUND, INC. NYSE:MHN Historical Prices

Below are the 6677 trading days of historical prices for MHN.

#	Exchange	Symbol	Date	Open	High	Low	Close
6677	NYSE	MHN	Fri, Apr 19, 2024	10.27	10.31	10.23	10.24
6676	NYSE	MHN	Thu, Apr 18, 2024	10.28	10.30	10.24	10.27
6675	NYSE	MHN	Wed, Apr 17, 2024	10.27	10.31	10.26	10.28
6674	NYSE	MHN	Tue, Apr 16, 2024	10.24	10.27	10.20	10.26
6673	NYSE	MHN	Mon, Apr 15, 2024	10.29	10.32	10.26	10.27
6672	NYSE	MHN	Fri, Apr 12, 2024	10.36	10.38	10.32	10.32
6671	NYSE	MHN	Thu, Apr 11, 2024	10.44	10.44	10.37	10.36
6670	NYSE	MHN	Wed, Apr 10, 2024	10.42	10.45	10.37	10.40
6669	NYSE	MHN	Tue, Apr 9, 2024	10.51	10.52	10.49	10.50
6668	NYSE	MHN	Mon, Apr 8, 2024	10.52	10.53	10.50	10.52
6667	NYSE	MHN	Fri, Apr 5, 2024	10.50	10.53	10.46	10.47
6666	NYSE	MHN	Thu, Apr 4, 2024	10.60	10.60	10.52	10.53
6665	NYSE	MHN	Wed, Apr 3, 2024	10.53	10.58	10.49	10.56
6664	NYSE	MHN	Tue, Apr 2, 2024	10.49	10.58	10.49	10.58
6663	NYSE	MHN	Mon, Apr 1, 2024	10.57	10.60	10.51	10.58
6662	NYSE	MHN	Thu, Mar 28, 2024	10.57	10.60	10.57	10.59
6661	NYSE	MHN	Wed, Mar 27, 2024	10.64	10.68	10.57	10.59
6660	NYSE	MHN	Tue, Mar 26, 2024	10.66	10.67	10.61	10.63
6659	NYSE	MHN	Mon, Mar 25, 2024	10.65	10.66	10.58	10.60
6658	NYSE	MHN	Fri, Mar 22, 2024	10.68	10.69	10.63	10.65
6657	NYSE	MHN	Thu, Mar 21, 2024	10.65	10.69	10.60	10.62
6656	NYSE	MHN	Wed, Mar 20, 2024	10.65	10.75	10.64	10.64
6655	NYSE	MHN	Tue, Mar 19, 2024	10.69	10.71	10.67	10.67
6654	NYSE	MHN	Mon, Mar 18, 2024	10.66	10.73	10.66	10.69
6653	NYSE	MHN	Fri, Mar 15, 2024	10.68	10.71	10.63	10.68
6652	NYSE	MHN	Thu, Mar 14, 2024	10.71	10.72	10.66	10.69
6651	NYSE	MHN	Wed, Mar 13, 2024	10.75	10.81	10.72	10.72
6650	NYSE	MHN	Tue, Mar 12, 2024	10.72	10.77	10.71	10.75
6649	NYSE	MHN	Mon, Mar 11, 2024	10.70	10.72	10.68	10.71
6648	NYSE	MHN	Fri, Mar 8, 2024	10.63	10.71	10.60	10.67
6647	NYSE	MHN	Thu, Mar 7, 2024	10.63	10.65	10.58	10.63
6646	NYSE	MHN	Wed, Mar 6, 2024	10.55	10.63	10.55	10.62
6645	NYSE	MHN	Tue, Mar 5, 2024	10.64	10.68	10.55	10.56
6644	NYSE	MHN	Mon, Mar 4, 2024	10.62	10.70	10.60	10.63
6643	NYSE	MHN	Fri, Mar 1, 2024	10.58	10.68	10.57	10.66
6642	NYSE	MHN	Thu, Feb 29, 2024	10.63	10.65	10.58	10.62
6641	NYSE	MHN	Wed, Feb 28, 2024	10.69	10.76	10.62	10.63
6640	NYSE	MHN	Tue, Feb 27, 2024	10.70	10.72	10.68	10.69
6639	NYSE	MHN	Mon, Feb 26, 2024	10.74	10.74	10.67	10.70
6638	NYSE	MHN	Fri, Feb 23, 2024	10.75	10.78	10.70	10.71
6637	NYSE	MHN	Thu, Feb 22, 2024	10.67	10.80	10.66	10.71
6636	NYSE	MHN	Wed, Feb 21, 2024	10.59	10.67	10.55	10.64
6635	NYSE	MHN	Tue, Feb 20, 2024	10.48	10.57	10.46	10.55
6634	NYSE	MHN	Fri, Feb 16, 2024	10.49	10.50	10.43	10.50
6633	NYSE	MHN	Thu, Feb 15, 2024	10.42	10.52	10.42	10.50
6632	NYSE	MHN	Wed, Feb 14, 2024	10.32	10.43	10.32	10.41
6631	NYSE	MHN	Tue, Feb 13, 2024	10.34	10.43	10.34	10.36
6630	NYSE	MHN	Mon, Feb 12, 2024	10.51	10.56	10.47	10.48
6629	NYSE	MHN	Fri, Feb 9, 2024	10.60	10.62	10.51	10.52
6628	NYSE	MHN	Thu, Feb 8, 2024	10.62	10.67	10.52	10.61
6627	NYSE	MHN	Wed, Feb 7, 2024	10.56	10.66	10.56	10.62
6626	NYSE	MHN	Tue, Feb 6, 2024	10.50	10.64	10.50	10.63
6625	NYSE	MHN	Mon, Feb 5, 2024	10.52	10.55	10.49	10.50
6624	NYSE	MHN	Fri, Feb 2, 2024	10.60	10.62	10.56	10.56
6623	NYSE	MHN	Thu, Feb 1, 2024	10.66	10.67	10.59	10.63
6622	NYSE	MHN	Wed, Jan 31, 2024	10.65	10.65	10.55	10.61
6621	NYSE	MHN	Tue, Jan 30, 2024	10.60	10.64	10.56	10.58
6620	NYSE	MHN	Mon, Jan 29, 2024	10.52	10.63	10.49	10.60
6619	NYSE	MHN	Fri, Jan 26, 2024	10.46	10.52	10.45	10.51
6618	NYSE	MHN	Thu, Jan 25, 2024	10.54	10.54	10.50	10.52
6617	NYSE	MHN	Wed, Jan 24, 2024	10.47	10.55	10.45	10.45
6616	NYSE	MHN	Tue, Jan 23, 2024	10.42	10.49	10.42	10.44
6615	NYSE	MHN	Mon, Jan 22, 2024	10.41	10.50	10.41	10.45
6614	NYSE	MHN	Fri, Jan 19, 2024	10.36	10.40	10.26	10.37
6613	NYSE	MHN	Thu, Jan 18, 2024	10.42	10.43	10.35	10.36
6612	NYSE	MHN	Wed, Jan 17, 2024	10.48	10.48	10.39	10.43
6611	NYSE	MHN	Tue, Jan 16, 2024	10.57	10.58	10.47	10.48
6610	NYSE	MHN	Fri, Jan 12, 2024	10.58	10.62	10.57	10.59
6609	NYSE	MHN	Thu, Jan 11, 2024	10.60	10.64	10.58	10.60
6608	NYSE	MHN	Wed, Jan 10, 2024	10.60	10.65	10.60	10.57
6607	NYSE	MHN	Tue, Jan 9, 2024	10.58	10.64	10.58	10.59
6606	NYSE	MHN	Mon, Jan 8, 2024	10.53	10.63	10.52	10.61
6605	NYSE	MHN	Fri, Jan 5, 2024	10.58	10.59	10.50	10.51
6604	NYSE	MHN	Thu, Jan 4, 2024	10.58	10.62	10.56	10.57
6603	NYSE	MHN	Wed, Jan 3, 2024	10.62	10.62	10.56	10.61
6602	NYSE	MHN	Tue, Jan 2, 2024	10.46	10.62	10.46	10.61
6601	NYSE	MHN	Fri, Dec 29, 2023	10.49	10.56	10.49	10.51
6600	NYSE	MHN	Thu, Dec 28, 2023	10.54	10.54	10.47	10.49
6599	NYSE	MHN	Wed, Dec 27, 2023	10.59	10.63	10.56	10.59
6598	NYSE	MHN	Tue, Dec 26, 2023	10.56	10.59	10.49	10.55
6597	NYSE	MHN	Fri, Dec 22, 2023	10.63	10.67	10.50	10.52
6596	NYSE	MHN	Thu, Dec 21, 2023	10.61	10.66	10.59	10.59
6595	NYSE	MHN	Wed, Dec 20, 2023	10.63	10.67	10.55	10.59
6594	NYSE	MHN	Tue, Dec 19, 2023	10.67	10.69	10.59	10.66
6593	NYSE	MHN	Mon, Dec 18, 2023	10.65	10.65	10.60	10.61
6592	NYSE	MHN	Fri, Dec 15, 2023	10.58	10.65	10.50	10.62
6591	NYSE	MHN	Thu, Dec 14, 2023	10.40	10.50	10.37	10.48
6590	NYSE	MHN	Wed, Dec 13, 2023	10.27	10.39	10.26	10.32
6589	NYSE	MHN	Tue, Dec 12, 2023	10.27	10.31	10.24	10.27
6588	NYSE	MHN	Mon, Dec 11, 2023	10.29	10.31	10.26	10.29
6587	NYSE	MHN	Fri, Dec 8, 2023	10.28	10.33	10.27	10.29
6586	NYSE	MHN	Thu, Dec 7, 2023	10.27	10.32	10.24	10.30
6585	NYSE	MHN	Wed, Dec 6, 2023	10.27	10.30	10.25	10.25
6584	NYSE	MHN	Tue, Dec 5, 2023	10.33	10.36	10.27	10.27
6583	NYSE	MHN	Mon, Dec 4, 2023	10.29	10.39	10.29	10.31
6582	NYSE	MHN	Fri, Dec 1, 2023	10.21	10.36	10.19	10.31
6581	NYSE	MHN	Thu, Nov 30, 2023	10.17	10.20	10.12	10.16
6580	NYSE	MHN	Wed, Nov 29, 2023	10.13	10.20	10.12	10.20
6579	NYSE	MHN	Tue, Nov 28, 2023	9.99	10.17	9.99	10.08
6578	NYSE	MHN	Mon, Nov 27, 2023	9.99	9.99	9.93	9.98
6577	NYSE	MHN	Fri, Nov 24, 2023	9.98	10.03	9.93	9.93
6576	NYSE	MHN	Wed, Nov 22, 2023	9.90	9.96	9.90	9.96
6575	NYSE	MHN	Tue, Nov 21, 2023	9.86	9.86	9.79	9.84
6574	NYSE	MHN	Mon, Nov 20, 2023	9.76	9.87	9.75	9.83
6573	NYSE	MHN	Fri, Nov 17, 2023	9.85	9.89	9.78	9.82
6572	NYSE	MHN	Thu, Nov 16, 2023	9.78	9.86	9.74	9.83
6571	NYSE	MHN	Wed, Nov 15, 2023	9.60	9.75	9.60	9.69
6570	NYSE	MHN	Tue, Nov 14, 2023	9.61	9.61	9.56	9.60
6569	NYSE	MHN	Mon, Nov 13, 2023	9.42	9.50	9.40	9.43
6568	NYSE	MHN	Fri, Nov 10, 2023	9.48	9.50	9.45	9.48
6567	NYSE	MHN	Thu, Nov 9, 2023	9.54	9.57	9.42	9.43
6566	NYSE	MHN	Wed, Nov 8, 2023	9.35	9.59	9.35	9.52
6565	NYSE	MHN	Tue, Nov 7, 2023	9.27	9.39	9.27	9.34
6564	NYSE	MHN	Mon, Nov 6, 2023	9.27	9.27	9.16	9.21
6563	NYSE	MHN	Fri, Nov 3, 2023	9.20	9.32	9.20	9.32
6562	NYSE	MHN	Thu, Nov 2, 2023	9.05	9.17	9.05	9.16
6561	NYSE	MHN	Wed, Nov 1, 2023	8.90	9.01	8.88	9.01
6560	NYSE	MHN	Tue, Oct 31, 2023	8.80	8.93	8.80	8.90
6559	NYSE	MHN	Mon, Oct 30, 2023	8.76	8.84	8.76	8.83
6558	NYSE	MHN	Fri, Oct 27, 2023	8.72	8.79	8.72	8.78
6557	NYSE	MHN	Thu, Oct 26, 2023	8.70	8.81	8.70	8.78
6556	NYSE	MHN	Wed, Oct 25, 2023	8.80	8.81	8.69	8.70
6555	NYSE	MHN	Tue, Oct 24, 2023	8.81	8.97	8.80	8.85
6554	NYSE	MHN	Mon, Oct 23, 2023	8.85	8.90	8.81	8.81
6553	NYSE	MHN	Fri, Oct 20, 2023	8.86	8.91	8.86	8.89
6552	NYSE	MHN	Thu, Oct 19, 2023	8.90	8.95	8.87	8.87
6551	NYSE	MHN	Wed, Oct 18, 2023	8.90	8.95	8.89	8.91
6550	NYSE	MHN	Tue, Oct 17, 2023	8.94	8.96	8.91	8.95
6549	NYSE	MHN	Mon, Oct 16, 2023	9.05	9.09	8.98	9.00
6548	NYSE	MHN	Fri, Oct 13, 2023	9.15	9.16	9.10	9.11
6547	NYSE	MHN	Thu, Oct 12, 2023	9.18	9.18	9.11	9.09
6546	NYSE	MHN	Wed, Oct 11, 2023	9.12	9.18	9.09	9.16
6545	NYSE	MHN	Tue, Oct 10, 2023	8.99	9.08	8.97	9.03
6544	NYSE	MHN	Mon, Oct 9, 2023	8.98	9.04	8.92	9.03
6543	NYSE	MHN	Fri, Oct 6, 2023	8.98	9.02	8.92	9.00
6542	NYSE	MHN	Thu, Oct 5, 2023	9.04	9.08	9.02	9.03
6541	NYSE	MHN	Wed, Oct 4, 2023	9.04	9.11	9.02	9.08
6540	NYSE	MHN	Tue, Oct 3, 2023	9.14	9.14	8.98	9.00
6539	NYSE	MHN	Mon, Oct 2, 2023	9.16	9.18	9.12	9.12
6538	NYSE	MHN	Fri, Sep 29, 2023	9.13	9.20	9.12	9.13
6537	NYSE	MHN	Thu, Sep 28, 2023	9.12	9.17	9.08	9.08
6536	NYSE	MHN	Wed, Sep 27, 2023	9.18	9.25	9.15	9.16
6535	NYSE	MHN	Tue, Sep 26, 2023	9.41	9.41	9.17	9.18
6534	NYSE	MHN	Mon, Sep 25, 2023	9.61	9.61	9.40	9.41
6533	NYSE	MHN	Fri, Sep 22, 2023	9.68	9.68	9.65	9.66
6532	NYSE	MHN	Thu, Sep 21, 2023	9.67	9.67	9.63	9.63
6531	NYSE	MHN	Wed, Sep 20, 2023	9.73	9.76	9.69	9.73
6530	NYSE	MHN	Tue, Sep 19, 2023	9.72	9.73	9.67	9.69
6529	NYSE	MHN	Mon, Sep 18, 2023	9.67	9.81	9.67	9.75
6528	NYSE	MHN	Fri, Sep 15, 2023	9.68	9.71	9.65	9.66
6527	NYSE	MHN	Thu, Sep 14, 2023	9.67	9.68	9.65	9.66
6526	NYSE	MHN	Wed, Sep 13, 2023	9.66	9.73	9.66	9.69
6525	NYSE	MHN	Tue, Sep 12, 2023	9.75	9.75	9.68	9.69
6524	NYSE	MHN	Mon, Sep 11, 2023	9.75	9.75	9.70	9.74
6523	NYSE	MHN	Fri, Sep 8, 2023	9.80	9.80	9.74	9.74
6522	NYSE	MHN	Thu, Sep 7, 2023	9.75	9.79	9.74	9.77
6521	NYSE	MHN	Wed, Sep 6, 2023	9.92	9.92	9.79	9.79
6520	NYSE	MHN	Tue, Sep 5, 2023	9.90	9.93	9.87	9.88
6519	NYSE	MHN	Fri, Sep 1, 2023	9.90	9.92	9.86	9.89
6518	NYSE	MHN	Thu, Aug 31, 2023	9.90	9.91	9.88	9.89
6517	NYSE	MHN	Wed, Aug 30, 2023	9.91	9.99	9.84	9.84
6516	NYSE	MHN	Tue, Aug 29, 2023	9.92	9.98	9.90	9.93
6515	NYSE	MHN	Mon, Aug 28, 2023	9.91	9.95	9.89	9.92
6514	NYSE	MHN	Fri, Aug 25, 2023	9.92	9.92	9.80	9.88
6513	NYSE	MHN	Thu, Aug 24, 2023	9.95	9.95	9.89	9.89
6512	NYSE	MHN	Wed, Aug 23, 2023	9.89	10.01	9.89	9.95
6511	NYSE	MHN	Tue, Aug 22, 2023	9.95	9.96	9.88	9.91
6510	NYSE	MHN	Mon, Aug 21, 2023	9.95	9.95	9.89	9.91
6509	NYSE	MHN	Fri, Aug 18, 2023	9.96	10.04	9.93	9.95
6508	NYSE	MHN	Thu, Aug 17, 2023	10.00	10.02	9.95	9.95
6507	NYSE	MHN	Wed, Aug 16, 2023	10.06	10.07	9.99	9.99
6506	NYSE	MHN	Tue, Aug 15, 2023	10.09	10.10	10.04	10.05
6505	NYSE	MHN	Mon, Aug 14, 2023	10.12	10.12	10.04	10.04
6504	NYSE	MHN	Fri, Aug 11, 2023	10.08	10.12	10.05	10.07
6503	NYSE	MHN	Thu, Aug 10, 2023	10.19	10.19	10.07	10.08
6502	NYSE	MHN	Wed, Aug 9, 2023	10.13	10.17	10.10	10.14
6501	NYSE	MHN	Tue, Aug 8, 2023	10.13	10.14	10.06	10.13
6500	NYSE	MHN	Mon, Aug 7, 2023	10.12	10.20	10.06	10.06
6499	NYSE	MHN	Fri, Aug 4, 2023	10.18	10.26	10.15	10.15
6498	NYSE	MHN	Thu, Aug 3, 2023	10.32	10.37	10.18	10.21
6497	NYSE	MHN	Wed, Aug 2, 2023	10.41	10.43	10.36	10.39
6496	NYSE	MHN	Tue, Aug 1, 2023	10.42	10.49	10.35	10.42
6495	NYSE	MHN	Mon, Jul 31, 2023	10.46	10.50	10.38	10.44
6494	NYSE	MHN	Fri, Jul 28, 2023	10.49	10.49	10.47	10.47
6493	NYSE	MHN	Thu, Jul 27, 2023	10.51	10.60	10.43	10.45
6492	NYSE	MHN	Wed, Jul 26, 2023	10.40	10.52	10.40	10.50
6491	NYSE	MHN	Tue, Jul 25, 2023	10.47	10.47	10.40	10.40
6490	NYSE	MHN	Mon, Jul 24, 2023	10.47	10.51	10.47	10.47
6489	NYSE	MHN	Fri, Jul 21, 2023	10.45	10.48	10.44	10.47
6488	NYSE	MHN	Thu, Jul 20, 2023	10.43	10.45	10.40	10.40
6487	NYSE	MHN	Wed, Jul 19, 2023	10.41	10.48	10.39	10.45
6486	NYSE	MHN	Tue, Jul 18, 2023	10.39	10.46	10.38	10.41
6485	NYSE	MHN	Mon, Jul 17, 2023	10.38	10.39	10.34	10.35
6484	NYSE	MHN	Fri, Jul 14, 2023	10.30	10.40	10.29	10.32
6483	NYSE	MHN	Thu, Jul 13, 2023	10.37	10.39	10.34	10.34
6482	NYSE	MHN	Wed, Jul 12, 2023	10.39	10.41	10.35	10.34
6481	NYSE	MHN	Tue, Jul 11, 2023	10.36	10.40	10.28	10.32
6480	NYSE	MHN	Mon, Jul 10, 2023	10.35	10.38	10.31	10.38
6479	NYSE	MHN	Fri, Jul 7, 2023	10.29	10.34	10.29	10.33
6478	NYSE	MHN	Thu, Jul 6, 2023	10.36	10.44	10.26	10.29
6477	NYSE	MHN	Wed, Jul 5, 2023	10.53	10.57	10.37	10.41
6476	NYSE	MHN	Mon, Jul 3, 2023	10.46	10.54	10.46	10.50
6475	NYSE	MHN	Fri, Jun 30, 2023	10.48	10.52	10.46	10.48
6474	NYSE	MHN	Thu, Jun 29, 2023	10.47	10.51	10.42	10.42
6473	NYSE	MHN	Wed, Jun 28, 2023	10.43	10.51	10.42	10.49
6472	NYSE	MHN	Tue, Jun 27, 2023	10.54	10.54	10.41	10.41
6471	NYSE	MHN	Mon, Jun 26, 2023	10.43	10.55	10.43	10.53
6470	NYSE	MHN	Fri, Jun 23, 2023	10.38	10.47	10.33	10.46
6469	NYSE	MHN	Thu, Jun 22, 2023	10.23	10.33	10.23	10.32
6468	NYSE	MHN	Wed, Jun 21, 2023	10.20	10.30	10.20	10.26
6467	NYSE	MHN	Tue, Jun 20, 2023	10.24	10.28	10.21	10.26
6466	NYSE	MHN	Fri, Jun 16, 2023	10.22	10.29	10.18	10.23
6465	NYSE	MHN	Thu, Jun 15, 2023	10.24	10.27	10.23	10.25
6464	NYSE	MHN	Wed, Jun 14, 2023	10.26	10.26	10.20	10.24
6463	NYSE	MHN	Tue, Jun 13, 2023	10.30	10.30	10.24	10.22
6462	NYSE	MHN	Mon, Jun 12, 2023	10.32	10.32	10.24	10.25
6461	NYSE	MHN	Fri, Jun 9, 2023	10.20	10.30	10.18	10.26
6460	NYSE	MHN	Thu, Jun 8, 2023	10.14	10.28	10.14	10.22
6459	NYSE	MHN	Wed, Jun 7, 2023	10.23	10.26	10.13	10.14
6458	NYSE	MHN	Tue, Jun 6, 2023	10.21	10.25	10.17	10.18
6457	NYSE	MHN	Mon, Jun 5, 2023	10.17	10.20	10.17	10.14
6456	NYSE	MHN	Fri, Jun 2, 2023	10.23	10.23	10.12	10.14
6455	NYSE	MHN	Thu, Jun 1, 2023	10.17	10.25	10.15	10.23
6454	NYSE	MHN	Wed, May 31, 2023	10.15	10.15	10.07	10.11
6453	NYSE	MHN	Tue, May 30, 2023	10.05	10.15	10.05	10.12
6452	NYSE	MHN	Fri, May 26, 2023	10.01	10.07	10.01	10.05
6451	NYSE	MHN	Thu, May 25, 2023	10.06	10.06	9.97	10.03
6450	NYSE	MHN	Wed, May 24, 2023	10.14	10.14	10.05	10.06
6449	NYSE	MHN	Tue, May 23, 2023	10.18	10.23	10.04	10.14
6448	NYSE	MHN	Mon, May 22, 2023	10.30	10.30	10.22	10.22
6447	NYSE	MHN	Fri, May 19, 2023	10.32	10.34	10.25	10.30
6446	NYSE	MHN	Thu, May 18, 2023	10.35	10.35	10.28	10.29
6445	NYSE	MHN	Wed, May 17, 2023	10.39	10.39	10.27	10.32
6444	NYSE	MHN	Tue, May 16, 2023	10.34	10.36	10.29	10.34
6443	NYSE	MHN	Mon, May 15, 2023	10.34	10.36	10.29	10.32
6442	NYSE	MHN	Fri, May 12, 2023	10.38	10.38	10.28	10.29
6441	NYSE	MHN	Thu, May 11, 2023	10.40	10.46	10.35	10.36
6440	NYSE	MHN	Wed, May 10, 2023	10.54	10.54	10.40	10.41
6439	NYSE	MHN	Tue, May 9, 2023	10.55	10.56	10.43	10.50
6438	NYSE	MHN	Mon, May 8, 2023	10.61	10.63	10.50	10.54
6437	NYSE	MHN	Fri, May 5, 2023	10.44	10.62	10.41	10.58
6436	NYSE	MHN	Thu, May 4, 2023	10.35	10.44	10.28	10.37
6435	NYSE	MHN	Wed, May 3, 2023	10.37	10.43	10.32	10.32
6434	NYSE	MHN	Tue, May 2, 2023	10.49	10.49	10.36	10.42
6433	NYSE	MHN	Mon, May 1, 2023	10.52	10.56	10.35	10.40
6432	NYSE	MHN	Fri, Apr 28, 2023	10.47	10.50	10.42	10.49
6431	NYSE	MHN	Thu, Apr 27, 2023	10.43	10.46	10.36	10.46
6430	NYSE	MHN	Wed, Apr 26, 2023	10.37	10.44	10.35	10.38
6429	NYSE	MHN	Tue, Apr 25, 2023	10.38	10.43	10.34	10.40
6428	NYSE	MHN	Mon, Apr 24, 2023	10.40	10.42	10.34	10.42
6427	NYSE	MHN	Fri, Apr 21, 2023	10.41	10.41	10.31	10.34
6426	NYSE	MHN	Thu, Apr 20, 2023	10.41	10.45	10.38	10.43
6425	NYSE	MHN	Wed, Apr 19, 2023	10.38	10.43	10.31	10.38
6424	NYSE	MHN	Tue, Apr 18, 2023	10.53	10.53	10.41	10.42
6423	NYSE	MHN	Mon, Apr 17, 2023	10.58	10.59	10.48	10.48
6422	NYSE	MHN	Fri, Apr 14, 2023	10.61	10.61	10.54	10.56
6421	NYSE	MHN	Thu, Apr 13, 2023	10.58	10.62	10.55	10.55
6420	NYSE	MHN	Wed, Apr 12, 2023	10.63	10.63	10.53	10.55
6419	NYSE	MHN	Tue, Apr 11, 2023	10.59	10.62	10.56	10.59
6418	NYSE	MHN	Mon, Apr 10, 2023	10.61	10.66	10.52	10.53
6417	NYSE	MHN	Thu, Apr 6, 2023	10.63	10.64	10.56	10.57
6416	NYSE	MHN	Wed, Apr 5, 2023	10.56	10.63	10.56	10.59
6415	NYSE	MHN	Tue, Apr 4, 2023	10.56	10.57	10.50	10.55
6414	NYSE	MHN	Mon, Apr 3, 2023	10.64	10.71	10.56	10.56
6413	NYSE	MHN	Fri, Mar 31, 2023	10.56	10.64	10.55	10.64
6412	NYSE	MHN	Thu, Mar 30, 2023	10.42	10.53	10.42	10.49
6411	NYSE	MHN	Wed, Mar 29, 2023	10.35	10.40	10.34	10.39
6410	NYSE	MHN	Tue, Mar 28, 2023	10.32	10.38	10.32	10.33
6409	NYSE	MHN	Mon, Mar 27, 2023	10.30	10.42	10.30	10.30
6408	NYSE	MHN	Fri, Mar 24, 2023	10.25	10.29	10.25	10.26
6407	NYSE	MHN	Thu, Mar 23, 2023	10.29	10.32	10.22	10.23
6406	NYSE	MHN	Wed, Mar 22, 2023	10.28	10.37	10.26	10.36
6405	NYSE	MHN	Tue, Mar 21, 2023	10.35	10.35	10.23	10.28
6404	NYSE	MHN	Mon, Mar 20, 2023	10.37	10.41	10.29	10.29
6403	NYSE	MHN	Fri, Mar 17, 2023	10.34	10.47	10.33	10.41
6402	NYSE	MHN	Thu, Mar 16, 2023	10.34	10.41	10.34	10.34
6401	NYSE	MHN	Wed, Mar 15, 2023	10.32	10.43	10.32	10.37
6400	NYSE	MHN	Tue, Mar 14, 2023	10.30	10.38	10.27	10.32
6399	NYSE	MHN	Mon, Mar 13, 2023	10.33	10.37	10.29	10.30
6398	NYSE	MHN	Fri, Mar 10, 2023	10.34	10.37	10.25	10.33
6397	NYSE	MHN	Thu, Mar 9, 2023	10.25	10.32	10.24	10.32
6396	NYSE	MHN	Wed, Mar 8, 2023	10.27	10.28	10.20	10.21
6395	NYSE	MHN	Tue, Mar 7, 2023	10.25	10.28	10.21	10.22
6394	NYSE	MHN	Mon, Mar 6, 2023	10.23	10.23	10.18	10.20
6393	NYSE	MHN	Fri, Mar 3, 2023	10.23	10.25	10.20	10.21
6392	NYSE	MHN	Thu, Mar 2, 2023	10.20	10.22	10.14	10.20
6391	NYSE	MHN	Wed, Mar 1, 2023	10.26	10.29	10.20	10.22
6390	NYSE	MHN	Tue, Feb 28, 2023	10.24	10.28	10.23	10.25
6389	NYSE	MHN	Mon, Feb 27, 2023	10.26	10.28	10.22	10.25
6388	NYSE	MHN	Fri, Feb 24, 2023	10.26	10.26	10.19	10.19
6387	NYSE	MHN	Thu, Feb 23, 2023	10.29	10.35	10.29	10.30
6386	NYSE	MHN	Wed, Feb 22, 2023	10.34	10.38	10.29	10.32
6385	NYSE	MHN	Tue, Feb 21, 2023	10.39	10.39	10.28	10.28
6384	NYSE	MHN	Fri, Feb 17, 2023	10.50	10.52	10.35	10.41
6383	NYSE	MHN	Thu, Feb 16, 2023	10.63	10.63	10.51	10.51
6382	NYSE	MHN	Wed, Feb 15, 2023	10.69	10.69	10.65	10.66
6381	NYSE	MHN	Tue, Feb 14, 2023	10.68	10.77	10.66	10.68
6380	NYSE	MHN	Mon, Feb 13, 2023	10.79	10.82	10.73	10.69
6379	NYSE	MHN	Fri, Feb 10, 2023	10.83	10.88	10.77	10.77
6378	NYSE	MHN	Thu, Feb 9, 2023	10.95	10.99	10.80	10.80
6377	NYSE	MHN	Wed, Feb 8, 2023	10.97	10.99	10.92	10.94
6376	NYSE	MHN	Tue, Feb 7, 2023	10.90	10.97	10.87	10.95
6375	NYSE	MHN	Mon, Feb 6, 2023	10.99	11.04	10.89	10.89
6374	NYSE	MHN	Fri, Feb 3, 2023	11.06	11.09	10.98	11.01
6373	NYSE	MHN	Thu, Feb 2, 2023	11.09	11.19	11.07	11.12
6372	NYSE	MHN	Wed, Feb 1, 2023	10.99	11.08	10.98	11.06
6371	NYSE	MHN	Tue, Jan 31, 2023	10.97	11.03	10.95	11.01
6370	NYSE	MHN	Mon, Jan 30, 2023	10.93	10.94	10.88	10.93
6369	NYSE	MHN	Fri, Jan 27, 2023	10.92	10.95	10.87	10.95
6368	NYSE	MHN	Thu, Jan 26, 2023	10.89	11.00	10.89	10.95
6367	NYSE	MHN	Wed, Jan 25, 2023	11.04	11.05	10.90	10.91
6366	NYSE	MHN	Tue, Jan 24, 2023	10.98	11.10	10.98	11.05
6365	NYSE	MHN	Mon, Jan 23, 2023	11.02	11.12	10.95	11.00
6364	NYSE	MHN	Fri, Jan 20, 2023	10.97	11.01	10.89	10.98
6363	NYSE	MHN	Thu, Jan 19, 2023	10.85	11.05	10.85	10.96
6362	NYSE	MHN	Wed, Jan 18, 2023	10.80	10.90	10.78	10.83
6361	NYSE	MHN	Tue, Jan 17, 2023	10.74	10.75	10.71	10.73
6360	NYSE	MHN	Fri, Jan 13, 2023	10.76	10.83	10.70	10.72
6359	NYSE	MHN	Thu, Jan 12, 2023	10.64	10.96	10.61	10.80
6358	NYSE	MHN	Wed, Jan 11, 2023	10.64	10.66	10.58	10.61
6357	NYSE	MHN	Tue, Jan 10, 2023	10.58	10.64	10.57	10.60
6356	NYSE	MHN	Mon, Jan 9, 2023	10.52	10.57	10.52	10.54
6355	NYSE	MHN	Fri, Jan 6, 2023	10.46	10.48	10.36	10.46
6354	NYSE	MHN	Thu, Jan 5, 2023	10.41	10.46	10.37	10.39
6353	NYSE	MHN	Wed, Jan 4, 2023	10.41	10.53	10.36	10.42
6352	NYSE	MHN	Tue, Jan 3, 2023	10.29	10.39	10.28	10.35
6351	NYSE	MHN	Fri, Dec 30, 2022	10.15	10.33	10.15	10.27
6350	NYSE	MHN	Thu, Dec 29, 2022	10.15	10.27	10.14	10.20
6349	NYSE	MHN	Wed, Dec 28, 2022	10.14	10.20	10.13	10.13
6348	NYSE	MHN	Tue, Dec 27, 2022	10.15	10.31	10.11	10.11
6347	NYSE	MHN	Fri, Dec 23, 2022	10.22	10.23	10.16	10.19
6346	NYSE	MHN	Thu, Dec 22, 2022	10.16	10.21	10.14	10.17
6345	NYSE	MHN	Wed, Dec 21, 2022	10.18	10.26	10.14	10.17
6344	NYSE	MHN	Tue, Dec 20, 2022	10.14	10.24	10.13	10.16
6343	NYSE	MHN	Mon, Dec 19, 2022	10.20	10.25	10.17	10.21
6342	NYSE	MHN	Fri, Dec 16, 2022	10.23	10.25	10.20	10.23
6341	NYSE	MHN	Thu, Dec 15, 2022	10.35	10.37	10.28	10.28
6340	NYSE	MHN	Wed, Dec 14, 2022	10.32	10.41	10.30	10.32
6339	NYSE	MHN	Tue, Dec 13, 2022	10.52	10.52	10.30	10.35
6338	NYSE	MHN	Mon, Dec 12, 2022	10.32	10.50	10.31	10.35
6337	NYSE	MHN	Fri, Dec 9, 2022	10.34	10.40	10.21	10.24
6336	NYSE	MHN	Thu, Dec 8, 2022	10.48	10.48	10.30	10.34
6335	NYSE	MHN	Wed, Dec 7, 2022	10.41	10.51	10.40	10.45
6334	NYSE	MHN	Tue, Dec 6, 2022	10.51	10.55	10.38	10.44
6333	NYSE	MHN	Mon, Dec 5, 2022	10.53	10.54	10.44	10.45
6332	NYSE	MHN	Fri, Dec 2, 2022	10.53	10.54	10.43	10.54
6331	NYSE	MHN	Thu, Dec 1, 2022	10.50	10.56	10.50	10.53
6330	NYSE	MHN	Wed, Nov 30, 2022	10.31	10.48	10.28	10.48
6329	NYSE	MHN	Tue, Nov 29, 2022	10.25	10.30	10.22	10.25
6328	NYSE	MHN	Mon, Nov 28, 2022	10.33	10.42	10.21	10.22
6327	NYSE	MHN	Fri, Nov 25, 2022	10.31	10.37	10.30	10.34
6326	NYSE	MHN	Wed, Nov 23, 2022	10.23	10.32	10.23	10.29
6325	NYSE	MHN	Tue, Nov 22, 2022	10.10	10.25	10.10	10.23
6324	NYSE	MHN	Mon, Nov 21, 2022	9.99	10.08	9.99	10.06
6323	NYSE	MHN	Fri, Nov 18, 2022	10.00	10.01	9.93	10.01
6322	NYSE	MHN	Thu, Nov 17, 2022	9.89	9.98	9.88	9.94
6321	NYSE	MHN	Wed, Nov 16, 2022	9.88	10.02	9.80	9.84
6320	NYSE	MHN	Tue, Nov 15, 2022	9.72	10.08	9.65	9.91
6319	NYSE	MHN	Mon, Nov 14, 2022	9.89	9.89	9.61	9.65
6318	NYSE	MHN	Fri, Nov 11, 2022	9.81	9.93	9.78	9.87
6317	NYSE	MHN	Thu, Nov 10, 2022	9.67	9.91	9.67	9.83
6316	NYSE	MHN	Wed, Nov 9, 2022	9.47	9.54	9.47	9.52
6315	NYSE	MHN	Tue, Nov 8, 2022	9.53	9.62	9.45	9.48
6314	NYSE	MHN	Mon, Nov 7, 2022	9.44	9.54	9.40	9.48
6313	NYSE	MHN	Fri, Nov 4, 2022	9.42	9.61	9.36	9.50
6312	NYSE	MHN	Thu, Nov 3, 2022	9.35	9.40	9.32	9.37
6311	NYSE	MHN	Wed, Nov 2, 2022	9.34	9.41	9.32	9.36
6310	NYSE	MHN	Tue, Nov 1, 2022	9.34	9.34	9.30	9.32
6309	NYSE	MHN	Mon, Oct 31, 2022	9.16	9.29	9.16	9.25
6308	NYSE	MHN	Fri, Oct 28, 2022	9.19	9.28	9.18	9.26
6307	NYSE	MHN	Thu, Oct 27, 2022	9.26	9.35	9.17	9.22
6306	NYSE	MHN	Wed, Oct 26, 2022	9.25	9.37	9.22	9.34
6305	NYSE	MHN	Tue, Oct 25, 2022	9.40	9.44	9.22	9.27
6304	NYSE	MHN	Mon, Oct 24, 2022	9.46	9.51	9.36	9.41
6303	NYSE	MHN	Fri, Oct 21, 2022	9.53	9.56	9.52	9.56
6302	NYSE	MHN	Thu, Oct 20, 2022	9.61	9.65	9.54	9.57
6301	NYSE	MHN	Wed, Oct 19, 2022	9.56	9.66	9.56	9.59
6300	NYSE	MHN	Tue, Oct 18, 2022	9.61	9.73	9.57	9.64
6299	NYSE	MHN	Mon, Oct 17, 2022	9.60	9.66	9.53	9.55
6298	NYSE	MHN	Fri, Oct 14, 2022	9.70	9.72	9.49	9.55
6297	NYSE	MHN	Thu, Oct 13, 2022	9.62	9.69	9.57	9.66
6296	NYSE	MHN	Wed, Oct 12, 2022	9.80	9.83	9.70	9.69
6295	NYSE	MHN	Tue, Oct 11, 2022	9.80	9.88	9.79	9.80
6294	NYSE	MHN	Mon, Oct 10, 2022	9.89	9.91	9.72	9.78
6293	NYSE	MHN	Fri, Oct 7, 2022	9.84	9.89	9.74	9.84
6292	NYSE	MHN	Thu, Oct 6, 2022	9.98	10.07	9.67	9.81
6291	NYSE	MHN	Wed, Oct 5, 2022	10.06	10.08	9.91	9.96
6290	NYSE	MHN	Tue, Oct 4, 2022	9.98	10.05	9.97	10.03
6289	NYSE	MHN	Mon, Oct 3, 2022	9.89	9.96	9.80	9.89
6288	NYSE	MHN	Fri, Sep 30, 2022	9.81	9.85	9.76	9.80
6287	NYSE	MHN	Thu, Sep 29, 2022	9.89	9.94	9.77	9.79
6286	NYSE	MHN	Wed, Sep 28, 2022	9.77	9.93	9.76	9.86
6285	NYSE	MHN	Tue, Sep 27, 2022	9.67	9.90	9.67	9.72
6284	NYSE	MHN	Mon, Sep 26, 2022	9.96	9.96	9.72	9.76
6283	NYSE	MHN	Fri, Sep 23, 2022	10.10	10.10	9.93	9.97
6282	NYSE	MHN	Thu, Sep 22, 2022	10.12	10.25	10.02	10.07
6281	NYSE	MHN	Tue, Sep 20, 2022	10.34	10.34	10.15	10.15
6280	NYSE	MHN	Mon, Sep 19, 2022	10.41	10.70	10.35	10.35
6279	NYSE	MHN	Fri, Sep 16, 2022	10.50	10.50	10.40	10.44
6278	NYSE	MHN	Thu, Sep 15, 2022	10.70	10.70	10.51	10.51
6277	NYSE	MHN	Wed, Sep 14, 2022	10.71	10.72	10.65	10.71
6276	NYSE	MHN	Tue, Sep 13, 2022	10.64	10.83	10.57	10.68
6275	NYSE	MHN	Mon, Sep 12, 2022	10.80	10.92	10.70	10.71
6274	NYSE	MHN	Fri, Sep 9, 2022	10.67	10.82	10.63	10.77
6273	NYSE	MHN	Thu, Sep 8, 2022	10.62	10.73	10.55	10.70
6272	NYSE	MHN	Wed, Sep 7, 2022	10.65	10.74	10.61	10.65
6271	NYSE	MHN	Tue, Sep 6, 2022	10.66	10.72	10.59	10.67
6270	NYSE	MHN	Fri, Sep 2, 2022	10.75	10.79	10.70	10.75
6269	NYSE	MHN	Thu, Sep 1, 2022	10.76	10.80	10.69	10.72
6268	NYSE	MHN	Wed, Aug 31, 2022	10.81	10.88	10.81	10.81
6267	NYSE	MHN	Tue, Aug 30, 2022	10.89	10.89	10.82	10.84
6266	NYSE	MHN	Mon, Aug 29, 2022	10.89	10.89	10.82	10.83
6265	NYSE	MHN	Fri, Aug 26, 2022	10.87	10.93	10.87	10.87
6264	NYSE	MHN	Thu, Aug 25, 2022	10.92	10.95	10.87	10.88
6263	NYSE	MHN	Wed, Aug 24, 2022	10.94	10.98	10.89	10.92
6262	NYSE	MHN	Tue, Aug 23, 2022	10.90	10.98	10.90	10.95
6261	NYSE	MHN	Mon, Aug 22, 2022	10.98	11.00	10.88	10.92
6260	NYSE	MHN	Fri, Aug 19, 2022	11.10	11.10	10.92	10.96
6259	NYSE	MHN	Thu, Aug 18, 2022	11.16	11.18	11.13	11.16
6258	NYSE	MHN	Wed, Aug 17, 2022	11.22	11.26	11.15	11.16
6257	NYSE	MHN	Tue, Aug 16, 2022	11.34	11.34	11.25	11.26
6256	NYSE	MHN	Mon, Aug 15, 2022	11.31	11.35	11.29	11.32
6255	NYSE	MHN	Fri, Aug 12, 2022	11.38	11.44	11.29	11.35
6254	NYSE	MHN	Thu, Aug 11, 2022	11.40	11.45	11.35	11.31
6253	NYSE	MHN	Wed, Aug 10, 2022	11.40	11.49	11.37	11.40
6252	NYSE	MHN	Tue, Aug 9, 2022	11.32	11.39	11.32	11.36
6251	NYSE	MHN	Mon, Aug 8, 2022	11.37	11.42	11.30	11.37
6250	NYSE	MHN	Fri, Aug 5, 2022	11.48	11.55	11.32	11.32
6249	NYSE	MHN	Thu, Aug 4, 2022	11.47	11.59	11.47	11.50
6248	NYSE	MHN	Wed, Aug 3, 2022	11.51	11.60	11.47	11.48
6247	NYSE	MHN	Tue, Aug 2, 2022	11.43	11.47	11.39	11.46
6246	NYSE	MHN	Mon, Aug 1, 2022	11.25	11.41	11.25	11.38
6245	NYSE	MHN	Fri, Jul 29, 2022	11.21	11.28	11.21	11.23
6244	NYSE	MHN	Thu, Jul 28, 2022	11.15	11.24	11.15	11.20
6243	NYSE	MHN	Wed, Jul 27, 2022	11.11	11.16	11.09	11.10
6242	NYSE	MHN	Tue, Jul 26, 2022	11.11	11.16	11.08	11.10
6241	NYSE	MHN	Mon, Jul 25, 2022	11.10	11.10	11.05	11.05
6240	NYSE	MHN	Fri, Jul 22, 2022	11.04	11.14	11.03	11.11
6239	NYSE	MHN	Thu, Jul 21, 2022	11.07	11.07	10.97	11.02
6238	NYSE	MHN	Wed, Jul 20, 2022	11.00	11.08	10.97	11.01
6237	NYSE	MHN	Tue, Jul 19, 2022	11.02	11.02	10.92	10.95
6236	NYSE	MHN	Mon, Jul 18, 2022	11.05	11.05	10.91	10.93
6235	NYSE	MHN	Fri, Jul 15, 2022	10.99	11.08	10.99	11.00
6234	NYSE	MHN	Thu, Jul 14, 2022	11.08	11.08	10.91	10.95
6233	NYSE	MHN	Wed, Jul 13, 2022	11.26	11.33	11.08	11.08
6232	NYSE	MHN	Tue, Jul 12, 2022	11.33	11.36	11.25	11.31
6231	NYSE	MHN	Mon, Jul 11, 2022	11.22	11.29	11.14	11.29
6230	NYSE	MHN	Fri, Jul 8, 2022	11.12	11.21	11.12	11.19
6229	NYSE	MHN	Thu, Jul 7, 2022	11.23	11.31	11.16	11.20
6228	NYSE	MHN	Wed, Jul 6, 2022	11.12	11.20	11.12	11.17
6227	NYSE	MHN	Tue, Jul 5, 2022	11.05	11.14	10.94	11.08
6226	NYSE	MHN	Fri, Jul 1, 2022	11.05	11.12	11.01	11.05
6225	NYSE	MHN	Thu, Jun 30, 2022	10.93	11.05	10.93	10.99
6224	NYSE	MHN	Wed, Jun 29, 2022	10.91	10.99	10.85	10.97
6223	NYSE	MHN	Tue, Jun 28, 2022	10.74	10.89	10.74	10.86
6222	NYSE	MHN	Mon, Jun 27, 2022	10.79	10.83	10.74	10.77
6221	NYSE	MHN	Fri, Jun 24, 2022	10.70	10.84	10.70	10.84
6220	NYSE	MHN	Thu, Jun 23, 2022	10.63	10.74	10.60	10.66
6219	NYSE	MHN	Wed, Jun 22, 2022	10.53	10.65	10.50	10.56
6218	NYSE	MHN	Tue, Jun 21, 2022	10.51	10.54	10.46	10.48
6217	NYSE	MHN	Fri, Jun 17, 2022	10.50	10.60	10.45	10.45
6216	NYSE	MHN	Thu, Jun 16, 2022	10.60	10.61	10.47	10.48
6215	NYSE	MHN	Wed, Jun 15, 2022	10.77	10.93	10.65	10.72
6214	NYSE	MHN	Mon, Jun 13, 2022	11.06	11.06	10.90	10.93
6213	NYSE	MHN	Fri, Jun 10, 2022	11.26	11.26	11.10	11.11
6212	NYSE	MHN	Thu, Jun 9, 2022	11.35	11.38	11.23	11.26
6211	NYSE	MHN	Wed, Jun 8, 2022	11.41	11.48	11.35	11.36
6210	NYSE	MHN	Tue, Jun 7, 2022	11.40	11.55	11.38	11.49
6209	NYSE	MHN	Mon, Jun 6, 2022	11.72	11.75	11.30	11.36
6208	NYSE	MHN	Fri, Jun 3, 2022	11.81	11.82	11.65	11.65
6207	NYSE	MHN	Thu, Jun 2, 2022	11.68	11.92	11.66	11.87
6206	NYSE	MHN	Wed, Jun 1, 2022	11.80	11.93	11.75	11.82
6205	NYSE	MHN	Tue, May 31, 2022	11.91	11.91	11.72	11.77
6204	NYSE	MHN	Fri, May 27, 2022	11.75	12.05	11.75	11.91
6203	NYSE	MHN	Thu, May 26, 2022	11.48	11.78	11.44	11.73
6202	NYSE	MHN	Wed, May 25, 2022	11.34	11.49	11.25	11.48
6201	NYSE	MHN	Tue, May 24, 2022	11.39	11.43	11.27	11.28
6200	NYSE	MHN	Mon, May 23, 2022	11.19	11.45	11.19	11.35
6199	NYSE	MHN	Fri, May 20, 2022	11.22	11.28	11.10	11.28
6198	NYSE	MHN	Thu, May 19, 2022	11.11	11.32	10.95	11.25
6197	NYSE	MHN	Wed, May 18, 2022	11.09	11.14	11.03	11.05
6196	NYSE	MHN	Tue, May 17, 2022	11.08	11.16	11.04	11.14
6195	NYSE	MHN	Mon, May 16, 2022	11.05	11.18	11.05	11.10
6194	NYSE	MHN	Fri, May 13, 2022	11.12	11.14	11.04	11.06
6193	NYSE	MHN	Thu, May 12, 2022	11.13	11.16	11.02	11.07
6192	NYSE	MHN	Wed, May 11, 2022	11.09	11.18	11.03	11.15
6191	NYSE	MHN	Tue, May 10, 2022	11.25	11.30	11.10	11.13
6190	NYSE	MHN	Mon, May 9, 2022	11.38	11.38	11.22	11.22
6189	NYSE	MHN	Fri, May 6, 2022	11.16	11.41	11.16	11.36
6188	NYSE	MHN	Thu, May 5, 2022	11.23	11.25	11.09	11.19
6187	NYSE	MHN	Wed, May 4, 2022	11.30	11.30	11.10	11.29
6186	NYSE	MHN	Tue, May 3, 2022	11.41	11.43	11.20	11.22
6185	NYSE	MHN	Mon, May 2, 2022	11.46	11.47	11.35	11.37
6184	NYSE	MHN	Fri, Apr 29, 2022	11.49	11.60	11.40	11.44
6183	NYSE	MHN	Thu, Apr 28, 2022	11.51	11.60	11.41	11.49
6182	NYSE	MHN	Wed, Apr 27, 2022	11.63	11.70	11.41	11.43
6181	NYSE	MHN	Tue, Apr 26, 2022	11.59	11.69	11.55	11.69
6180	NYSE	MHN	Mon, Apr 25, 2022	11.59	11.59	11.46	11.59
6179	NYSE	MHN	Fri, Apr 22, 2022	11.59	11.61	11.50	11.59
6178	NYSE	MHN	Thu, Apr 21, 2022	11.60	11.73	11.57	11.59
6177	NYSE	MHN	Wed, Apr 20, 2022	11.61	11.77	11.61	11.67
6176	NYSE	MHN	Tue, Apr 19, 2022	11.65	11.77	11.60	11.61
6175	NYSE	MHN	Mon, Apr 18, 2022	11.95	12.06	11.65	11.75
6174	NYSE	MHN	Thu, Apr 14, 2022	12.14	12.17	11.96	11.96
6173	NYSE	MHN	Wed, Apr 13, 2022	12.27	12.38	12.13	12.20
6172	NYSE	MHN	Tue, Apr 12, 2022	12.34	12.44	12.30	12.26
6171	NYSE	MHN	Mon, Apr 11, 2022	12.41	12.41	12.29	12.29
6170	NYSE	MHN	Fri, Apr 8, 2022	12.57	12.66	12.39	12.46
6169	NYSE	MHN	Thu, Apr 7, 2022	12.69	12.73	12.57	12.60
6168	NYSE	MHN	Wed, Apr 6, 2022	12.78	12.82	12.68	12.75
6167	NYSE	MHN	Tue, Apr 5, 2022	12.91	12.91	12.73	12.79
6166	NYSE	MHN	Mon, Apr 4, 2022	12.81	12.95	12.75	12.95
6165	NYSE	MHN	Fri, Apr 1, 2022	12.80	12.85	12.76	12.80
6164	NYSE	MHN	Thu, Mar 31, 2022	12.86	12.96	12.76	12.82
6163	NYSE	MHN	Wed, Mar 30, 2022	12.56	12.78	12.50	12.75
6162	NYSE	MHN	Tue, Mar 29, 2022	12.58	12.64	12.51	12.57
6161	NYSE	MHN	Mon, Mar 28, 2022	12.62	12.67	12.53	12.58
6160	NYSE	MHN	Fri, Mar 25, 2022	12.68	12.69	12.50	12.61
6159	NYSE	MHN	Thu, Mar 24, 2022	12.77	12.77	12.68	12.69
6158	NYSE	MHN	Wed, Mar 23, 2022	12.65	12.86	12.62	12.78
6157	NYSE	MHN	Tue, Mar 22, 2022	12.81	12.81	12.54	12.68
6156	NYSE	MHN	Mon, Mar 21, 2022	12.75	12.87	12.70	12.76
6155	NYSE	MHN	Fri, Mar 18, 2022	12.80	12.87	12.75	12.83
6154	NYSE	MHN	Thu, Mar 17, 2022	12.83	12.92	12.77	12.78
6153	NYSE	MHN	Wed, Mar 16, 2022	12.80	12.97	12.76	12.82
6152	NYSE	MHN	Tue, Mar 15, 2022	12.87	13.03	12.70	12.78
6151	NYSE	MHN	Mon, Mar 14, 2022	12.79	12.82	12.66	12.81
6150	NYSE	MHN	Fri, Mar 11, 2022	12.80	12.88	12.74	12.81
6149	NYSE	MHN	Thu, Mar 10, 2022	12.84	12.91	12.69	12.91
6148	NYSE	MHN	Wed, Mar 9, 2022	12.96	12.98	12.88	12.98
6147	NYSE	MHN	Tue, Mar 8, 2022	12.94	13.10	12.81	12.99
6146	NYSE	MHN	Mon, Mar 7, 2022	13.25	13.38	13.05	13.06
6145	NYSE	MHN	Fri, Mar 4, 2022	13.25	13.32	13.21	13.32
6144	NYSE	MHN	Thu, Mar 3, 2022	13.24	13.38	13.20	13.23
6143	NYSE	MHN	Wed, Mar 2, 2022	13.12	13.24	13.04	13.18
6142	NYSE	MHN	Tue, Mar 1, 2022	13.06	13.33	13.00	13.18
6141	NYSE	MHN	Mon, Feb 28, 2022	12.92	13.01	12.76	12.94
6140	NYSE	MHN	Fri, Feb 25, 2022	12.88	12.91	12.80	12.89
6139	NYSE	MHN	Thu, Feb 24, 2022	12.75	12.95	12.75	12.82
6138	NYSE	MHN	Wed, Feb 23, 2022	12.86	12.86	12.77	12.80
6137	NYSE	MHN	Tue, Feb 22, 2022	13.01	13.12	12.80	12.84
6136	NYSE	MHN	Fri, Feb 18, 2022	12.96	13.08	12.94	13.02
6135	NYSE	MHN	Thu, Feb 17, 2022	12.97	13.07	12.81	12.95
6134	NYSE	MHN	Wed, Feb 16, 2022	12.91	12.97	12.84	12.91
6133	NYSE	MHN	Tue, Feb 15, 2022	12.98	13.00	12.92	12.93
6132	NYSE	MHN	Mon, Feb 14, 2022	13.03	13.07	12.95	12.98
6131	NYSE	MHN	Fri, Feb 11, 2022	13.20	13.28	13.08	13.07
6130	NYSE	MHN	Thu, Feb 10, 2022	13.40	13.47	13.11	13.16
6129	NYSE	MHN	Wed, Feb 9, 2022	13.52	13.63	13.40	13.45
6128	NYSE	MHN	Tue, Feb 8, 2022	13.69	13.74	13.50	13.51
6127	NYSE	MHN	Mon, Feb 7, 2022	13.62	13.81	13.51	13.72
6126	NYSE	MHN	Fri, Feb 4, 2022	13.55	13.68	13.47	13.52
6125	NYSE	MHN	Thu, Feb 3, 2022	13.68	13.76	13.55	13.59
6124	NYSE	MHN	Wed, Feb 2, 2022	13.71	13.82	13.63	13.76
6123	NYSE	MHN	Tue, Feb 1, 2022	13.51	13.67	13.46	13.61
6122	NYSE	MHN	Mon, Jan 31, 2022	13.50	13.60	13.46	13.48
6121	NYSE	MHN	Fri, Jan 28, 2022	13.55	13.60	13.49	13.53
6120	NYSE	MHN	Thu, Jan 27, 2022	13.60	13.69	13.57	13.58
6119	NYSE	MHN	Wed, Jan 26, 2022	13.83	13.83	13.54	13.56
6118	NYSE	MHN	Tue, Jan 25, 2022	13.59	13.87	13.43	13.85
6117	NYSE	MHN	Mon, Jan 24, 2022	13.52	13.58	13.43	13.56
6116	NYSE	MHN	Fri, Jan 21, 2022	13.47	13.65	13.47	13.51
6115	NYSE	MHN	Thu, Jan 20, 2022	13.64	13.67	13.47	13.50
6114	NYSE	MHN	Wed, Jan 19, 2022	13.66	13.71	13.52	13.59
6113	NYSE	MHN	Tue, Jan 18, 2022	13.89	13.98	13.52	13.52
6112	NYSE	MHN	Fri, Jan 14, 2022	13.96	13.98	13.90	13.91
6111	NYSE	MHN	Thu, Jan 13, 2022	14.10	14.13	14.00	14.00
6110	NYSE	MHN	Wed, Jan 12, 2022	14.09	14.17	14.06	14.04
6109	NYSE	MHN	Tue, Jan 11, 2022	14.07	14.14	14.07	14.08
6108	NYSE	MHN	Mon, Jan 10, 2022	14.09	14.11	14.03	14.03
6107	NYSE	MHN	Fri, Jan 7, 2022	14.18	14.24	14.03	14.09
6106	NYSE	MHN	Thu, Jan 6, 2022	14.17	14.19	14.14	14.19
6105	NYSE	MHN	Wed, Jan 5, 2022	14.21	14.22	14.10	14.12
6104	NYSE	MHN	Tue, Jan 4, 2022	14.18	14.28	14.11	14.17
6103	NYSE	MHN	Mon, Jan 3, 2022	14.29	14.34	14.22	14.24
6102	NYSE	MHN	Fri, Dec 31, 2021	14.28	14.34	14.27	14.29
6101	NYSE	MHN	Thu, Dec 30, 2021	14.30	14.32	14.22	14.27
6100	NYSE	MHN	Wed, Dec 29, 2021	14.30	14.31	14.23	14.30
6099	NYSE	MHN	Tue, Dec 28, 2021	14.30	14.33	14.25	14.30
6098	NYSE	MHN	Mon, Dec 27, 2021	14.20	14.25	14.15	14.24
6097	NYSE	MHN	Thu, Dec 23, 2021	14.26	14.27	14.17	14.27
6096	NYSE	MHN	Wed, Dec 22, 2021	14.25	14.29	14.20	14.24
6095	NYSE	MHN	Tue, Dec 21, 2021	14.21	14.29	14.20	14.21
6094	NYSE	MHN	Mon, Dec 20, 2021	14.35	14.36	14.31	14.31
6093	NYSE	MHN	Fri, Dec 17, 2021	14.31	14.35	14.22	14.35
6092	NYSE	MHN	Thu, Dec 16, 2021	14.23	14.29	14.18	14.18
6091	NYSE	MHN	Wed, Dec 15, 2021	14.24	14.28	14.18	14.22
6090	NYSE	MHN	Tue, Dec 14, 2021	14.27	14.28	14.24	14.28
6089	NYSE	MHN	Mon, Dec 13, 2021	14.35	14.40	14.27	14.27
6088	NYSE	MHN	Fri, Dec 10, 2021	14.36	14.47	14.28	14.32
6087	NYSE	MHN	Thu, Dec 9, 2021	14.40	14.40	14.15	14.30
6086	NYSE	MHN	Wed, Dec 8, 2021	14.17	14.38	14.17	14.36
6085	NYSE	MHN	Tue, Dec 7, 2021	14.11	14.24	14.11	14.20
6084	NYSE	MHN	Mon, Dec 6, 2021	14.13	14.19	13.96	13.99
6083	NYSE	MHN	Fri, Dec 3, 2021	14.21	14.28	14.01	14.05
6082	NYSE	MHN	Thu, Dec 2, 2021	14.43	14.43	14.12	14.18
6081	NYSE	MHN	Wed, Dec 1, 2021	14.59	14.63	14.34	14.38
6080	NYSE	MHN	Tue, Nov 30, 2021	14.78	14.78	14.45	14.51
6079	NYSE	MHN	Mon, Nov 29, 2021	14.79	14.83	14.73	14.76
6078	NYSE	MHN	Wed, Nov 24, 2021	14.72	14.75	14.67	14.75
6077	NYSE	MHN	Tue, Nov 23, 2021	14.76	14.78	14.68	14.72
6076	NYSE	MHN	Mon, Nov 22, 2021	14.73	14.76	14.69	14.75
6075	NYSE	MHN	Fri, Nov 19, 2021	14.73	14.76	14.68	14.69
6074	NYSE	MHN	Thu, Nov 18, 2021	14.71	14.77	14.68	14.73
6073	NYSE	MHN	Wed, Nov 17, 2021	14.68	14.74	14.65	14.68
6072	NYSE	MHN	Tue, Nov 16, 2021	14.69	14.78	14.66	14.67
6071	NYSE	MHN	Mon, Nov 15, 2021	14.84	14.84	14.64	14.69
6070	NYSE	MHN	Fri, Nov 12, 2021	14.80	14.82	14.71	14.82
6069	NYSE	MHN	Thu, Nov 11, 2021	14.86	14.90	14.76	14.78
6068	NYSE	MHN	Wed, Nov 10, 2021	14.90	14.96	14.80	14.81
6067	NYSE	MHN	Tue, Nov 9, 2021	14.92	14.93	14.90	14.92
6066	NYSE	MHN	Mon, Nov 8, 2021	14.81	14.94	14.75	14.90
6065	NYSE	MHN	Fri, Nov 5, 2021	14.61	14.73	14.59	14.73
6064	NYSE	MHN	Thu, Nov 4, 2021	14.39	14.55	14.37	14.52
6063	NYSE	MHN	Wed, Nov 3, 2021	14.37	14.39	14.29	14.33
6062	NYSE	MHN	Tue, Nov 2, 2021	14.22	14.39	14.22	14.31
6061	NYSE	MHN	Mon, Nov 1, 2021	14.21	14.30	14.19	14.20
6060	NYSE	MHN	Thu, Oct 28, 2021	14.29	14.37	14.19	14.25
6059	NYSE	MHN	Wed, Oct 27, 2021	14.29	14.31	14.22	14.28
6058	NYSE	MHN	Tue, Oct 26, 2021	14.23	14.30	14.06	14.30
6057	NYSE	MHN	Mon, Oct 25, 2021	14.31	14.33	14.14	14.18
6056	NYSE	MHN	Fri, Oct 22, 2021	14.24	14.33	14.20	14.31
6055	NYSE	MHN	Thu, Oct 21, 2021	14.28	14.28	14.15	14.19
6054	NYSE	MHN	Wed, Oct 20, 2021	14.33	14.33	14.28	14.28
6053	NYSE	MHN	Tue, Oct 19, 2021	14.30	14.35	14.30	14.33
6052	NYSE	MHN	Mon, Oct 18, 2021	14.37	14.37	14.29	14.30
6051	NYSE	MHN	Fri, Oct 15, 2021	14.43	14.45	14.37	14.39
6050	NYSE	MHN	Thu, Oct 14, 2021	14.49	14.49	14.42	14.43
6049	NYSE	MHN	Wed, Oct 13, 2021	14.47	14.49	14.43	14.44
6048	NYSE	MHN	Tue, Oct 12, 2021	14.42	14.43	14.40	14.42
6047	NYSE	MHN	Mon, Oct 11, 2021	14.45	14.48	14.41	14.42
6046	NYSE	MHN	Fri, Oct 8, 2021	14.43	14.43	14.40	14.42
6045	NYSE	MHN	Thu, Oct 7, 2021	14.33	14.47	14.33	14.42
6044	NYSE	MHN	Wed, Oct 6, 2021	14.39	14.44	14.31	14.33
6043	NYSE	MHN	Tue, Oct 5, 2021	14.44	14.48	14.40	14.40
6042	NYSE	MHN	Mon, Oct 4, 2021	14.55	14.55	14.34	14.38
6041	NYSE	MHN	Fri, Oct 1, 2021	14.62	14.62	14.53	14.53
6040	NYSE	MHN	Thu, Sep 30, 2021	14.60	14.61	14.52	14.54
6039	NYSE	MHN	Wed, Sep 29, 2021	14.62	14.64	14.50	14.54
6038	NYSE	MHN	Tue, Sep 28, 2021	14.63	14.63	14.50	14.54
6037	NYSE	MHN	Mon, Sep 27, 2021	14.74	14.74	14.63	14.70
6036	NYSE	MHN	Fri, Sep 24, 2021	14.70	14.80	14.68	14.78
6035	NYSE	MHN	Thu, Sep 23, 2021	14.77	14.77	14.70	14.73
6034	NYSE	MHN	Wed, Sep 22, 2021	14.74	14.78	14.73	14.77
6033	NYSE	MHN	Tue, Sep 21, 2021	14.65	14.72	14.65	14.68
6032	NYSE	MHN	Mon, Sep 20, 2021	14.77	14.77	14.58	14.64
6031	NYSE	MHN	Fri, Sep 17, 2021	14.85	14.85	14.73	14.77
6030	NYSE	MHN	Thu, Sep 16, 2021	14.82	14.85	14.78	14.78
6029	NYSE	MHN	Wed, Sep 15, 2021	14.79	14.82	14.72	14.81
6028	NYSE	MHN	Tue, Sep 14, 2021	14.70	14.77	14.68	14.76
6027	NYSE	MHN	Mon, Sep 13, 2021	14.66	14.85	14.62	14.72
6026	NYSE	MHN	Fri, Sep 10, 2021	14.63	14.72	14.55	14.66
6025	NYSE	MHN	Thu, Sep 9, 2021	14.53	14.71	14.53	14.66
6024	NYSE	MHN	Wed, Sep 8, 2021	14.51	14.63	14.51	14.54
6023	NYSE	MHN	Tue, Sep 7, 2021	14.55	14.60	14.51	14.51
6022	NYSE	MHN	Fri, Sep 3, 2021	14.65	14.82	14.59	14.59
6021	NYSE	MHN	Thu, Sep 2, 2021	14.73	14.76	14.69	14.69
6020	NYSE	MHN	Wed, Sep 1, 2021	14.73	14.78	14.72	14.73
6019	NYSE	MHN	Tue, Aug 31, 2021	14.82	14.82	14.74	14.74
6018	NYSE	MHN	Mon, Aug 30, 2021	14.85	14.85	14.77	14.78
6017	NYSE	MHN	Fri, Aug 27, 2021	14.84	14.86	14.77	14.85
6016	NYSE	MHN	Thu, Aug 26, 2021	14.85	14.88	14.82	14.87
6015	NYSE	MHN	Wed, Aug 25, 2021	14.88	14.88	14.82	14.82
6014	NYSE	MHN	Tue, Aug 24, 2021	14.87	14.91	14.83	14.88
6013	NYSE	MHN	Mon, Aug 23, 2021	14.85	14.85	14.79	14.84
6012	NYSE	MHN	Fri, Aug 20, 2021	14.84	14.89	14.75	14.85
6011	NYSE	MHN	Thu, Aug 19, 2021	14.92	14.92	14.85	14.85
6010	NYSE	MHN	Wed, Aug 18, 2021	14.89	14.93	14.85	14.85
6009	NYSE	MHN	Tue, Aug 17, 2021	14.89	14.97	14.89	14.93
6008	NYSE	MHN	Mon, Aug 16, 2021	14.95	14.96	14.90	14.94
6007	NYSE	MHN	Fri, Aug 13, 2021	14.89	14.91	14.85	14.87
6006	NYSE	MHN	Thu, Aug 12, 2021	15.03	15.03	14.94	14.89
6005	NYSE	MHN	Wed, Aug 11, 2021	15.02	15.03	15.01	15.02
6004	NYSE	MHN	Tue, Aug 10, 2021	15.00	15.01	14.93	14.98
6003	NYSE	MHN	Mon, Aug 9, 2021	15.04	15.04	14.98	15.00
6002	NYSE	MHN	Fri, Aug 6, 2021	15.05	15.08	14.96	15.01
6001	NYSE	MHN	Thu, Aug 5, 2021	15.08	15.10	15.05	15.06
6000	NYSE	MHN	Wed, Aug 4, 2021	15.10	15.10	15.07	15.08
5999	NYSE	MHN	Tue, Aug 3, 2021	15.08	15.10	15.06	15.08
5998	NYSE	MHN	Mon, Aug 2, 2021	15.10	15.10	15.08	15.08
5997	NYSE	MHN	Fri, Jul 30, 2021	15.10	15.10	15.03	15.08
5996	NYSE	MHN	Thu, Jul 29, 2021	15.12	15.13	15.01	15.05
5995	NYSE	MHN	Wed, Jul 28, 2021	15.01	15.15	14.99	15.06
5994	NYSE	MHN	Tue, Jul 27, 2021	14.92	14.99	14.87	14.94
5993	NYSE	MHN	Mon, Jul 26, 2021	14.94	14.94	14.84	14.84
5992	NYSE	MHN	Fri, Jul 23, 2021	14.91	14.93	14.81	14.93
5991	NYSE	MHN	Thu, Jul 22, 2021	14.83	14.83	14.78	14.82
5990	NYSE	MHN	Wed, Jul 21, 2021	14.80	14.81	14.73	14.78
5989	NYSE	MHN	Tue, Jul 20, 2021	14.76	14.82	14.69	14.77
5988	NYSE	MHN	Mon, Jul 19, 2021	14.94	14.94	14.70	14.70
5987	NYSE	MHN	Fri, Jul 16, 2021	15.01	15.09	14.90	14.91
5986	NYSE	MHN	Thu, Jul 15, 2021	14.92	15.16	14.83	15.14
5985	NYSE	MHN	Wed, Jul 14, 2021	15.05	15.05	14.86	14.86
5984	NYSE	MHN	Tue, Jul 13, 2021	15.09	15.10	14.95	14.91
5983	NYSE	MHN	Mon, Jul 12, 2021	15.00	15.06	14.96	14.96
5982	NYSE	MHN	Fri, Jul 9, 2021	15.00	15.00	14.92	14.99
5981	NYSE	MHN	Thu, Jul 8, 2021	14.82	14.99	14.80	14.98
5980	NYSE	MHN	Wed, Jul 7, 2021	14.90	14.95	14.81	14.85
5979	NYSE	MHN	Tue, Jul 6, 2021	14.88	14.91	14.87	14.89
5978	NYSE	MHN	Fri, Jul 2, 2021	14.85	14.87	14.82	14.87
5977	NYSE	MHN	Thu, Jul 1, 2021	14.81	14.81	14.78	14.80
5976	NYSE	MHN	Wed, Jun 30, 2021	14.78	14.84	14.75	14.75
5975	NYSE	MHN	Tue, Jun 29, 2021	14.75	14.77	14.73	14.75
5974	NYSE	MHN	Mon, Jun 28, 2021	14.74	14.75	14.67	14.74
5973	NYSE	MHN	Fri, Jun 25, 2021	14.73	14.73	14.71	14.71
5972	NYSE	MHN	Thu, Jun 24, 2021	14.73	14.73	14.71	14.72
5971	NYSE	MHN	Wed, Jun 23, 2021	14.75	14.77	14.72	14.73
5970	NYSE	MHN	Tue, Jun 22, 2021	14.77	14.77	14.70	14.72
5969	NYSE	MHN	Mon, Jun 21, 2021	14.75	14.77	14.74	14.74
5968	NYSE	MHN	Fri, Jun 18, 2021	14.75	14.78	14.75	14.76
5967	NYSE	MHN	Thu, Jun 17, 2021	14.74	14.77	14.74	14.77
5966	NYSE	MHN	Wed, Jun 16, 2021	14.76	14.77	14.70	14.74
5965	NYSE	MHN	Tue, Jun 15, 2021	14.72	14.75	14.68	14.75
5964	NYSE	MHN	Mon, Jun 14, 2021	14.75	14.75	14.68	14.71
5963	NYSE	MHN	Fri, Jun 11, 2021	14.78	14.78	14.71	14.66
5962	NYSE	MHN	Thu, Jun 10, 2021	14.79	14.80	14.76	14.76
5961	NYSE	MHN	Wed, Jun 9, 2021	14.79	14.80	14.76	14.76
5960	NYSE	MHN	Tue, Jun 8, 2021	14.76	14.79	14.72	14.79
5959	NYSE	MHN	Mon, Jun 7, 2021	14.68	14.72	14.64	14.70
5958	NYSE	MHN	Fri, Jun 4, 2021	14.68	14.71	14.63	14.64
5957	NYSE	MHN	Thu, Jun 3, 2021	14.61	14.63	14.55	14.63
5956	NYSE	MHN	Wed, Jun 2, 2021	14.59	14.59	14.55	14.58
5955	NYSE	MHN	Tue, Jun 1, 2021	14.61	14.61	14.51	14.54
5954	NYSE	MHN	Fri, May 28, 2021	14.60	14.64	14.42	14.48
5953	NYSE	MHN	Thu, May 27, 2021	14.53	14.60	14.50	14.58
5952	NYSE	MHN	Wed, May 26, 2021	14.50	14.55	14.47	14.55
5951	NYSE	MHN	Tue, May 25, 2021	14.48	14.51	14.46	14.48
5950	NYSE	MHN	Mon, May 24, 2021	14.49	14.49	14.39	14.42
5949	NYSE	MHN	Fri, May 21, 2021	14.54	14.54	14.43	14.46
5948	NYSE	MHN	Thu, May 20, 2021	14.49	14.53	14.47	14.50
5947	NYSE	MHN	Wed, May 19, 2021	14.45	14.49	14.45	14.47
5946	NYSE	MHN	Tue, May 18, 2021	14.48	14.55	14.45	14.46
5945	NYSE	MHN	Mon, May 17, 2021	14.55	14.57	14.47	14.52
5944	NYSE	MHN	Fri, May 14, 2021	14.44	14.59	14.40	14.56
5943	NYSE	MHN	Thu, May 13, 2021	14.28	14.44	14.28	14.42
5942	NYSE	MHN	Wed, May 12, 2021	14.49	14.50	14.38	14.35
5941	NYSE	MHN	Tue, May 11, 2021	14.53	14.53	14.45	14.49
5940	NYSE	MHN	Mon, May 10, 2021	14.50	14.55	14.48	14.53
5939	NYSE	MHN	Fri, May 7, 2021	14.49	14.51	14.47	14.47
5938	NYSE	MHN	Thu, May 6, 2021	14.40	14.46	14.39	14.44
5937	NYSE	MHN	Wed, May 5, 2021	14.36	14.43	14.35	14.39
5936	NYSE	MHN	Tue, May 4, 2021	14.39	14.45	14.31	14.34
5935	NYSE	MHN	Mon, May 3, 2021	14.38	14.44	14.34	14.36
5934	NYSE	MHN	Fri, Apr 30, 2021	14.30	14.39	14.28	14.38
5933	NYSE	MHN	Thu, Apr 29, 2021	14.32	14.37	14.30	14.34
5932	NYSE	MHN	Wed, Apr 28, 2021	14.35	14.36	14.30	14.32
5931	NYSE	MHN	Tue, Apr 27, 2021	14.33	14.38	14.29	14.37
5930	NYSE	MHN	Mon, Apr 26, 2021	14.37	14.37	14.33	14.36
5929	NYSE	MHN	Fri, Apr 23, 2021	14.30	14.45	14.21	14.37
5928	NYSE	MHN	Thu, Apr 22, 2021	14.35	14.35	14.28	14.30
5927	NYSE	MHN	Wed, Apr 21, 2021	14.38	14.38	14.29	14.36
5926	NYSE	MHN	Tue, Apr 20, 2021	14.34	14.40	14.33	14.38
5925	NYSE	MHN	Mon, Apr 19, 2021	14.22	14.31	14.22	14.31
5924	NYSE	MHN	Fri, Apr 16, 2021	14.39	14.39	14.20	14.22
5923	NYSE	MHN	Thu, Apr 15, 2021	14.36	14.37	14.30	14.37
5922	NYSE	MHN	Wed, Apr 14, 2021	14.27	14.34	14.26	14.32
5921	NYSE	MHN	Tue, Apr 13, 2021	14.25	14.28	14.24	14.23
5920	NYSE	MHN	Mon, Apr 12, 2021	14.23	14.27	14.22	14.25
5919	NYSE	MHN	Fri, Apr 9, 2021	14.23	14.23	14.20	14.22
5918	NYSE	MHN	Thu, Apr 8, 2021	14.22	14.25	14.19	14.25
5917	NYSE	MHN	Wed, Apr 7, 2021	14.18	14.20	14.17	14.19
5916	NYSE	MHN	Tue, Apr 6, 2021	14.08	14.19	14.08	14.19
5915	NYSE	MHN	Mon, Apr 5, 2021	14.10	14.12	14.05	14.06
5914	NYSE	MHN	Thu, Apr 1, 2021	14.03	14.08	14.03	14.07
5913	NYSE	MHN	Wed, Mar 31, 2021	14.06	14.09	14.00	14.09
5912	NYSE	MHN	Tue, Mar 30, 2021	14.03	14.07	13.95	14.03
5911	NYSE	MHN	Mon, Mar 29, 2021	14.04	14.06	13.98	13.99
5910	NYSE	MHN	Fri, Mar 26, 2021	14.08	14.08	13.95	14.01
5909	NYSE	MHN	Thu, Mar 25, 2021	13.97	14.08	13.95	14.08
5908	NYSE	MHN	Wed, Mar 24, 2021	13.95	13.96	13.93	13.94
5907	NYSE	MHN	Tue, Mar 23, 2021	13.88	13.93	13.79	13.91
5906	NYSE	MHN	Mon, Mar 22, 2021	13.94	13.99	13.78	13.99
5905	NYSE	MHN	Fri, Mar 19, 2021	13.77	13.95	13.73	13.94
5904	NYSE	MHN	Thu, Mar 18, 2021	13.91	13.95	13.75	13.78
5903	NYSE	MHN	Wed, Mar 17, 2021	13.96	14.05	13.86	14.00
5902	NYSE	MHN	Tue, Mar 16, 2021	14.05	14.07	13.93	14.02
5901	NYSE	MHN	Mon, Mar 15, 2021	14.02	14.05	14.00	14.02
5900	NYSE	MHN	Fri, Mar 12, 2021	13.98	14.00	13.94	14.00
5899	NYSE	MHN	Thu, Mar 11, 2021	14.00	14.05	14.00	14.00
5898	NYSE	MHN	Wed, Mar 10, 2021	14.00	14.05	13.97	13.99
5897	NYSE	MHN	Tue, Mar 9, 2021	14.01	14.04	13.97	14.01
5896	NYSE	MHN	Mon, Mar 8, 2021	13.96	13.96	13.91	13.96
5895	NYSE	MHN	Fri, Mar 5, 2021	13.94	13.95	13.87	13.88
5894	NYSE	MHN	Thu, Mar 4, 2021	13.96	13.96	13.90	13.92
5893	NYSE	MHN	Wed, Mar 3, 2021	13.94	13.97	13.91	13.96
5892	NYSE	MHN	Tue, Mar 2, 2021	13.96	13.97	13.92	13.94
5891	NYSE	MHN	Mon, Mar 1, 2021	13.95	13.97	13.90	13.96
5890	NYSE	MHN	Fri, Feb 26, 2021	13.93	13.93	13.85	13.87
5889	NYSE	MHN	Thu, Feb 25, 2021	13.90	13.92	13.61	13.81
5888	NYSE	MHN	Wed, Feb 24, 2021	13.72	13.93	13.66	13.93
5887	NYSE	MHN	Tue, Feb 23, 2021	13.75	13.78	13.61	13.72
5886	NYSE	MHN	Mon, Feb 22, 2021	13.82	13.86	13.66	13.76
5885	NYSE	MHN	Fri, Feb 19, 2021	13.97	13.97	13.85	13.86
5884	NYSE	MHN	Thu, Feb 18, 2021	13.95	13.95	13.91	13.93
5883	NYSE	MHN	Wed, Feb 17, 2021	14.05	14.05	13.97	13.98
5882	NYSE	MHN	Tue, Feb 16, 2021	14.13	14.13	14.02	14.02
5881	NYSE	MHN	Fri, Feb 12, 2021	14.15	14.17	14.14	14.15
5880	NYSE	MHN	Thu, Feb 11, 2021	14.23	14.27	14.20	14.17
5879	NYSE	MHN	Wed, Feb 10, 2021	14.24	14.27	14.21	14.22
5878	NYSE	MHN	Tue, Feb 9, 2021	14.18	14.23	14.16	14.20
5877	NYSE	MHN	Mon, Feb 8, 2021	14.19	14.20	14.10	14.18
5876	NYSE	MHN	Fri, Feb 5, 2021	14.05	14.17	14.05	14.16
5875	NYSE	MHN	Thu, Feb 4, 2021	14.10	14.15	14.05	14.06
5874	NYSE	MHN	Wed, Feb 3, 2021	14.07	14.11	14.04	14.11
5873	NYSE	MHN	Tue, Feb 2, 2021	14.01	14.11	14.01	14.07
5872	NYSE	MHN	Mon, Feb 1, 2021	14.10	14.10	14.00	14.04
5871	NYSE	MHN	Fri, Jan 29, 2021	14.09	14.09	13.99	14.03
5870	NYSE	MHN	Thu, Jan 28, 2021	14.02	14.07	14.01	14.06
5869	NYSE	MHN	Wed, Jan 27, 2021	14.03	14.03	13.99	14.00
5868	NYSE	MHN	Tue, Jan 26, 2021	14.02	14.07	14.02	14.06
5867	NYSE	MHN	Mon, Jan 25, 2021	14.10	14.12	14.00	14.04
5866	NYSE	MHN	Fri, Jan 22, 2021	14.13	14.13	14.06	14.06
5865	NYSE	MHN	Thu, Jan 21, 2021	14.10	14.14	14.07	14.11
5864	NYSE	MHN	Wed, Jan 20, 2021	14.01	14.06	14.00	14.05
5863	NYSE	MHN	Tue, Jan 19, 2021	13.91	14.05	13.91	14.01
5862	NYSE	MHN	Fri, Jan 15, 2021	13.98	14.03	13.97	13.97
5861	NYSE	MHN	Thu, Jan 14, 2021	13.99	14.04	13.98	13.98
5860	NYSE	MHN	Wed, Jan 13, 2021	14.11	14.15	14.01	13.99
5859	NYSE	MHN	Tue, Jan 12, 2021	14.13	14.14	13.99	14.00
5858	NYSE	MHN	Mon, Jan 11, 2021	13.98	14.08	13.95	14.04
5857	NYSE	MHN	Fri, Jan 8, 2021	14.02	14.02	13.98	14.01
5856	NYSE	MHN	Thu, Jan 7, 2021	14.09	14.12	13.97	13.99
5855	NYSE	MHN	Wed, Jan 6, 2021	14.15	14.18	14.07	14.09
5854	NYSE	MHN	Tue, Jan 5, 2021	14.11	14.15	14.06	14.14
5853	NYSE	MHN	Mon, Jan 4, 2021	14.11	14.15	13.94	14.11
5852	NYSE	MHN	Thu, Dec 31, 2020	14.09	14.14	14.03	14.11
5851	NYSE	MHN	Wed, Dec 30, 2020	14.08	14.13	14.05	14.06
5850	NYSE	MHN	Tue, Dec 29, 2020	14.10	14.13	14.04	14.05
5849	NYSE	MHN	Mon, Dec 28, 2020	14.09	14.09	14.00	14.05
5848	NYSE	MHN	Thu, Dec 24, 2020	13.90	14.10	13.87	14.08
5847	NYSE	MHN	Wed, Dec 23, 2020	13.94	13.95	13.84	13.90
5846	NYSE	MHN	Tue, Dec 22, 2020	13.85	13.95	13.85	13.90
5845	NYSE	MHN	Mon, Dec 21, 2020	13.83	13.85	13.78	13.84
5844	NYSE	MHN	Fri, Dec 18, 2020	13.71	13.88	13.71	13.88
5843	NYSE	MHN	Thu, Dec 17, 2020	13.80	13.80	13.71	13.76
5842	NYSE	MHN	Wed, Dec 16, 2020	13.80	13.82	13.74	13.77
5841	NYSE	MHN	Tue, Dec 15, 2020	13.81	13.85	13.81	13.83
5840	NYSE	MHN	Mon, Dec 14, 2020	13.83	13.86	13.80	13.80
5839	NYSE	MHN	Fri, Dec 11, 2020	13.96	13.96	13.87	13.83
5838	NYSE	MHN	Thu, Dec 10, 2020	13.94	13.98	13.90	13.95
5837	NYSE	MHN	Wed, Dec 9, 2020	13.95	14.00	13.93	13.94
5836	NYSE	MHN	Tue, Dec 8, 2020	13.96	13.99	13.95	13.96
5835	NYSE	MHN	Mon, Dec 7, 2020	13.85	13.94	13.85	13.93
5834	NYSE	MHN	Fri, Dec 4, 2020	13.89	13.91	13.87	13.89
5833	NYSE	MHN	Thu, Dec 3, 2020	13.86	13.87	13.83	13.87
5832	NYSE	MHN	Wed, Dec 2, 2020	13.92	13.94	13.80	13.82
5831	NYSE	MHN	Tue, Dec 1, 2020	13.90	13.95	13.86	13.91
5830	NYSE	MHN	Mon, Nov 30, 2020	13.89	13.89	13.85	13.87
5829	NYSE	MHN	Fri, Nov 27, 2020	13.82	13.88	13.73	13.85
5828	NYSE	MHN	Wed, Nov 25, 2020	13.83	13.87	13.77	13.78
5827	NYSE	MHN	Tue, Nov 24, 2020	13.74	13.81	13.74	13.78
5826	NYSE	MHN	Mon, Nov 23, 2020	13.70	13.72	13.62	13.70
5825	NYSE	MHN	Fri, Nov 20, 2020	13.74	13.74	13.69	13.70
5824	NYSE	MHN	Thu, Nov 19, 2020	13.74	13.78	13.69	13.70
5823	NYSE	MHN	Wed, Nov 18, 2020	13.74	13.75	13.70	13.73
5822	NYSE	MHN	Tue, Nov 17, 2020	13.61	13.74	13.61	13.73
5821	NYSE	MHN	Mon, Nov 16, 2020	13.68	13.68	13.59	13.61
5820	NYSE	MHN	Fri, Nov 13, 2020	13.68	13.69	13.64	13.65
5819	NYSE	MHN	Thu, Nov 12, 2020	13.66	13.71	13.65	13.60
5818	NYSE	MHN	Wed, Nov 11, 2020	13.62	13.66	13.62	13.66
5817	NYSE	MHN	Tue, Nov 10, 2020	13.68	13.68	13.60	13.64
5816	NYSE	MHN	Mon, Nov 9, 2020	13.72	13.74	13.61	13.65
5815	NYSE	MHN	Fri, Nov 6, 2020	13.62	13.67	13.62	13.65
5814	NYSE	MHN	Thu, Nov 5, 2020	13.54	13.70	13.53	13.62
5813	NYSE	MHN	Wed, Nov 4, 2020	13.53	13.66	13.51	13.57
5812	NYSE	MHN	Tue, Nov 3, 2020	13.39	13.50	13.34	13.48
5811	NYSE	MHN	Mon, Nov 2, 2020	13.38	13.40	13.25	13.34
5810	NYSE	MHN	Fri, Oct 30, 2020	13.25	13.33	13.17	13.29
5809	NYSE	MHN	Thu, Oct 29, 2020	13.21	13.34	13.19	13.34
5808	NYSE	MHN	Wed, Oct 28, 2020	13.25	13.29	13.19	13.25
5807	NYSE	MHN	Tue, Oct 27, 2020	13.34	13.36	13.26	13.29
5806	NYSE	MHN	Mon, Oct 26, 2020	13.42	13.43	13.32	13.38
5805	NYSE	MHN	Fri, Oct 23, 2020	13.55	13.56	13.41	13.48
5804	NYSE	MHN	Thu, Oct 22, 2020	13.52	13.55	13.37	13.55
5803	NYSE	MHN	Wed, Oct 21, 2020	13.53	13.57	13.42	13.56
5802	NYSE	MHN	Tue, Oct 20, 2020	13.50	13.60	13.49	13.60
5801	NYSE	MHN	Mon, Oct 19, 2020	13.47	13.54	13.42	13.53
5800	NYSE	MHN	Fri, Oct 16, 2020	13.51	13.51	13.44	13.44
5799	NYSE	MHN	Thu, Oct 15, 2020	13.51	13.58	13.47	13.51
5798	NYSE	MHN	Wed, Oct 14, 2020	13.47	13.61	13.45	13.47
5797	NYSE	MHN	Tue, Oct 13, 2020	13.58	13.59	13.52	13.47
5796	NYSE	MHN	Mon, Oct 12, 2020	13.62	13.62	13.50	13.55
5795	NYSE	MHN	Fri, Oct 9, 2020	13.57	13.59	13.50	13.51
5794	NYSE	MHN	Thu, Oct 8, 2020	13.54	13.57	13.49	13.57
5793	NYSE	MHN	Wed, Oct 7, 2020	13.50	13.57	13.50	13.54
5792	NYSE	MHN	Tue, Oct 6, 2020	13.57	13.59	13.48	13.50
5791	NYSE	MHN	Mon, Oct 5, 2020	13.59	13.61	13.52	13.54
5790	NYSE	MHN	Fri, Oct 2, 2020	13.43	13.58	13.43	13.57
5789	NYSE	MHN	Thu, Oct 1, 2020	13.50	13.52	13.46	13.48
5788	NYSE	MHN	Wed, Sep 30, 2020	13.54	13.54	13.45	13.46
5787	NYSE	MHN	Tue, Sep 29, 2020	13.63	13.63	13.52	13.52
5786	NYSE	MHN	Mon, Sep 28, 2020	13.64	13.72	13.56	13.56
5785	NYSE	MHN	Fri, Sep 25, 2020	13.67	13.67	13.53	13.64
5784	NYSE	MHN	Thu, Sep 24, 2020	13.58	13.64	13.56	13.64
5783	NYSE	MHN	Wed, Sep 23, 2020	13.62	13.63	13.51	13.60
5782	NYSE	MHN	Tue, Sep 22, 2020	13.64	13.64	13.60	13.60
5781	NYSE	MHN	Mon, Sep 21, 2020	13.68	13.68	13.58	13.61
5780	NYSE	MHN	Fri, Sep 18, 2020	13.71	13.74	13.64	13.64
5779	NYSE	MHN	Thu, Sep 17, 2020	13.70	13.70	13.63	13.70
5778	NYSE	MHN	Wed, Sep 16, 2020	13.74	13.74	13.64	13.65
5777	NYSE	MHN	Tue, Sep 15, 2020	13.74	13.77	13.64	13.67
5776	NYSE	MHN	Mon, Sep 14, 2020	13.79	13.80	13.69	13.69
5775	NYSE	MHN	Fri, Sep 11, 2020	13.84	13.86	13.75	13.71
5774	NYSE	MHN	Thu, Sep 10, 2020	13.77	13.89	13.68	13.79
5773	NYSE	MHN	Wed, Sep 9, 2020	13.74	13.76	13.68	13.68
5772	NYSE	MHN	Tue, Sep 8, 2020	13.68	13.73	13.60	13.66
5771	NYSE	MHN	Fri, Sep 4, 2020	13.83	13.90	13.73	13.79
5770	NYSE	MHN	Thu, Sep 3, 2020	13.90	13.92	13.79	13.87
5769	NYSE	MHN	Wed, Sep 2, 2020	13.90	13.92	13.85	13.91
5768	NYSE	MHN	Tue, Sep 1, 2020	13.84	13.87	13.81	13.85
5767	NYSE	MHN	Mon, Aug 31, 2020	13.77	13.83	13.74	13.79
5766	NYSE	MHN	Fri, Aug 28, 2020	13.62	13.77	13.62	13.74
5765	NYSE	MHN	Thu, Aug 27, 2020	13.73	13.73	13.60	13.63
5764	NYSE	MHN	Wed, Aug 26, 2020	13.70	13.73	13.63	13.73
5763	NYSE	MHN	Tue, Aug 25, 2020	13.69	13.73	13.64	13.71
5762	NYSE	MHN	Mon, Aug 24, 2020	13.82	13.87	13.69	13.70
5761	NYSE	MHN	Fri, Aug 21, 2020	13.88	13.88	13.80	13.81
5760	NYSE	MHN	Thu, Aug 20, 2020	13.95	13.98	13.82	13.85
5759	NYSE	MHN	Wed, Aug 19, 2020	13.99	14.01	13.96	13.96
5758	NYSE	MHN	Tue, Aug 18, 2020	14.00	14.02	13.96	13.98
5757	NYSE	MHN	Mon, Aug 17, 2020	14.03	14.04	14.00	14.01
5756	NYSE	MHN	Fri, Aug 14, 2020	14.09	14.09	14.01	14.03
5755	NYSE	MHN	Thu, Aug 13, 2020	14.01	14.11	14.01	14.10
5754	NYSE	MHN	Wed, Aug 12, 2020	14.08	14.14	14.02	14.07
5753	NYSE	MHN	Tue, Aug 11, 2020	14.09	14.10	14.05	14.10
5752	NYSE	MHN	Mon, Aug 10, 2020	14.04	14.07	14.03	14.06
5751	NYSE	MHN	Fri, Aug 7, 2020	14.04	14.05	13.99	14.04
5750	NYSE	MHN	Thu, Aug 6, 2020	14.04	14.05	14.02	14.05
5749	NYSE	MHN	Wed, Aug 5, 2020	14.04	14.05	13.98	13.99
5748	NYSE	MHN	Tue, Aug 4, 2020	13.97	14.00	13.97	14.00
5747	NYSE	MHN	Mon, Aug 3, 2020	13.94	13.97	13.91	13.95
5746	NYSE	MHN	Fri, Jul 31, 2020	13.89	13.90	13.84	13.90
5745	NYSE	MHN	Thu, Jul 30, 2020	13.82	13.83	13.78	13.83
5744	NYSE	MHN	Wed, Jul 29, 2020	13.82	13.82	13.74	13.80
5743	NYSE	MHN	Tue, Jul 28, 2020	13.74	13.79	13.74	13.78
5742	NYSE	MHN	Mon, Jul 27, 2020	13.69	13.74	13.65	13.74
5741	NYSE	MHN	Fri, Jul 24, 2020	13.68	13.73	13.64	13.73
5740	NYSE	MHN	Thu, Jul 23, 2020	13.68	13.70	13.63	13.70
5739	NYSE	MHN	Wed, Jul 22, 2020	13.58	13.68	13.58	13.65
5738	NYSE	MHN	Tue, Jul 21, 2020	13.53	13.60	13.50	13.60
5737	NYSE	MHN	Mon, Jul 20, 2020	13.48	13.49	13.40	13.49
5736	NYSE	MHN	Fri, Jul 17, 2020	13.35	13.46	13.34	13.41
5735	NYSE	MHN	Thu, Jul 16, 2020	13.35	13.38	13.34	13.37
5734	NYSE	MHN	Wed, Jul 15, 2020	13.37	13.43	13.35	13.36
5733	NYSE	MHN	Tue, Jul 14, 2020	13.41	13.43	13.38	13.39
5732	NYSE	MHN	Mon, Jul 13, 2020	13.50	13.50	13.45	13.43
5731	NYSE	MHN	Fri, Jul 10, 2020	13.44	13.46	13.39	13.45
5730	NYSE	MHN	Thu, Jul 9, 2020	13.43	13.46	13.39	13.41
5729	NYSE	MHN	Wed, Jul 8, 2020	13.35	13.46	13.35	13.42
5728	NYSE	MHN	Tue, Jul 7, 2020	13.41	13.42	13.37	13.37
5727	NYSE	MHN	Mon, Jul 6, 2020	13.45	13.45	13.35	13.36
5726	NYSE	MHN	Thu, Jul 2, 2020	13.36	13.41	13.29	13.41
5725	NYSE	MHN	Wed, Jul 1, 2020	13.23	13.30	13.23	13.25
5724	NYSE	MHN	Tue, Jun 30, 2020	13.27	13.31	13.25	13.28
5723	NYSE	MHN	Mon, Jun 29, 2020	13.31	13.41	13.24	13.28
5722	NYSE	MHN	Fri, Jun 26, 2020	13.43	13.45	13.26	13.26
5721	NYSE	MHN	Thu, Jun 25, 2020	13.32	13.38	13.30	13.36
5720	NYSE	MHN	Wed, Jun 24, 2020	13.33	13.34	13.22	13.29
5719	NYSE	MHN	Tue, Jun 23, 2020	13.33	13.37	13.29	13.29
5718	NYSE	MHN	Mon, Jun 22, 2020	13.31	13.33	13.29	13.31
5717	NYSE	MHN	Fri, Jun 19, 2020	13.26	13.29	13.20	13.28
5716	NYSE	MHN	Thu, Jun 18, 2020	13.29	13.29	13.20	13.23
5715	NYSE	MHN	Wed, Jun 17, 2020	13.33	13.33	13.24	13.25
5714	NYSE	MHN	Tue, Jun 16, 2020	13.15	13.34	13.15	13.33
5713	NYSE	MHN	Mon, Jun 15, 2020	13.12	13.21	12.99	13.15
5712	NYSE	MHN	Fri, Jun 12, 2020	13.05	13.13	13.02	13.12
5711	NYSE	MHN	Thu, Jun 11, 2020	13.16	13.16	13.04	13.03
5710	NYSE	MHN	Wed, Jun 10, 2020	13.17	13.24	13.17	13.20
5709	NYSE	MHN	Tue, Jun 9, 2020	13.20	13.29	13.20	13.21
5708	NYSE	MHN	Mon, Jun 8, 2020	13.20	13.29	13.20	13.22
5707	NYSE	MHN	Fri, Jun 5, 2020	13.23	13.25	13.10	13.14
5706	NYSE	MHN	Thu, Jun 4, 2020	13.14	13.24	13.14	13.23
5705	NYSE	MHN	Wed, Jun 3, 2020	13.13	13.20	13.10	13.14
5704	NYSE	MHN	Tue, Jun 2, 2020	13.07	13.20	13.06	13.16
5703	NYSE	MHN	Mon, Jun 1, 2020	13.10	13.20	13.06	13.06
5702	NYSE	MHN	Fri, May 29, 2020	12.97	13.13	12.97	13.10
5701	NYSE	MHN	Thu, May 28, 2020	12.96	13.09	12.91	12.91
5700	NYSE	MHN	Wed, May 27, 2020	12.99	13.01	12.93	13.01
5699	NYSE	MHN	Tue, May 26, 2020	12.76	12.99	12.76	12.96
5698	NYSE	MHN	Fri, May 22, 2020	12.70	12.79	12.65	12.78
5697	NYSE	MHN	Thu, May 21, 2020	12.64	12.64	12.52	12.62
5696	NYSE	MHN	Wed, May 20, 2020	12.47	12.50	12.46	12.50
5695	NYSE	MHN	Tue, May 19, 2020	12.43	12.51	12.41	12.45
5694	NYSE	MHN	Mon, May 18, 2020	12.42	12.45	12.38	12.43
5693	NYSE	MHN	Fri, May 15, 2020	12.40	12.41	12.36	12.39
5692	NYSE	MHN	Thu, May 14, 2020	12.13	12.36	12.13	12.34
5691	NYSE	MHN	Wed, May 13, 2020	12.66	12.66	12.23	12.34
5690	NYSE	MHN	Tue, May 12, 2020	12.67	12.76	12.60	12.62
5689	NYSE	MHN	Mon, May 11, 2020	12.67	12.67	12.58	12.61
5688	NYSE	MHN	Fri, May 8, 2020	12.60	12.73	12.60	12.65
5687	NYSE	MHN	Thu, May 7, 2020	12.43	12.59	12.43	12.58
5686	NYSE	MHN	Wed, May 6, 2020	12.38	12.52	12.35	12.45
5685	NYSE	MHN	Tue, May 5, 2020	12.37	12.42	12.27	12.42
5684	NYSE	MHN	Mon, May 4, 2020	12.28	12.31	12.18	12.31
5683	NYSE	MHN	Fri, May 1, 2020	12.15	12.26	12.14	12.26
5682	NYSE	MHN	Thu, Apr 30, 2020	12.27	12.27	12.13	12.17
5681	NYSE	MHN	Wed, Apr 29, 2020	12.19	12.27	12.14	12.21
5680	NYSE	MHN	Tue, Apr 28, 2020	12.24	12.24	12.05	12.09
5679	NYSE	MHN	Mon, Apr 27, 2020	12.41	12.41	12.12	12.16
5678	NYSE	MHN	Fri, Apr 24, 2020	12.47	12.47	12.27	12.40
5677	NYSE	MHN	Thu, Apr 23, 2020	12.50	12.52	12.40	12.44
5676	NYSE	MHN	Wed, Apr 22, 2020	12.61	12.79	12.51	12.51
5675	NYSE	MHN	Tue, Apr 21, 2020	12.71	12.71	12.48	12.59
5674	NYSE	MHN	Mon, Apr 20, 2020	12.71	12.71	12.59	12.69
5673	NYSE	MHN	Fri, Apr 17, 2020	12.75	12.86	12.67	12.71
5672	NYSE	MHN	Thu, Apr 16, 2020	12.71	12.83	12.59	12.77
5671	NYSE	MHN	Wed, Apr 15, 2020	12.69	12.82	12.63	12.82
5670	NYSE	MHN	Tue, Apr 14, 2020	12.65	12.73	12.59	12.70
5669	NYSE	MHN	Mon, Apr 13, 2020	12.94	12.94	12.51	12.55
5668	NYSE	MHN	Thu, Apr 9, 2020	12.75	13.22	12.75	12.83
5667	NYSE	MHN	Wed, Apr 8, 2020	12.13	12.49	12.13	12.49
5666	NYSE	MHN	Tue, Apr 7, 2020	12.15	12.23	12.09	12.17
5665	NYSE	MHN	Mon, Apr 6, 2020	11.81	12.05	11.81	11.98
5664	NYSE	MHN	Fri, Apr 3, 2020	11.90	11.95	11.74	11.74
5663	NYSE	MHN	Thu, Apr 2, 2020	11.90	12.05	11.82	11.91
5662	NYSE	MHN	Wed, Apr 1, 2020	12.60	12.67	12.11	12.13
5661	NYSE	MHN	Tue, Mar 31, 2020	12.63	12.70	12.60	12.60
5660	NYSE	MHN	Mon, Mar 30, 2020	12.63	12.70	12.56	12.68
5659	NYSE	MHN	Fri, Mar 27, 2020	12.54	12.71	12.28	12.58
5658	NYSE	MHN	Thu, Mar 26, 2020	12.43	12.75	12.31	12.54
5657	NYSE	MHN	Wed, Mar 25, 2020	11.39	12.14	11.39	12.13
5656	NYSE	MHN	Tue, Mar 24, 2020	11.35	11.48	11.22	11.38
5655	NYSE	MHN	Mon, Mar 23, 2020	11.84	11.84	11.10	11.20
5654	NYSE	MHN	Fri, Mar 20, 2020	11.63	12.10	11.32	11.86
5653	NYSE	MHN	Thu, Mar 19, 2020	10.38	11.35	10.33	11.34
5652	NYSE	MHN	Wed, Mar 18, 2020	11.77	12.39	10.33	10.69
5651	NYSE	MHN	Tue, Mar 17, 2020	12.12	13.18	12.11	12.50
5650	NYSE	MHN	Mon, Mar 16, 2020	12.41	12.52	12.08	12.23
5649	NYSE	MHN	Fri, Mar 13, 2020	12.36	12.68	12.36	12.66
5648	NYSE	MHN	Thu, Mar 12, 2020	13.05	13.05	12.05	12.21
5647	NYSE	MHN	Wed, Mar 11, 2020	13.97	14.15	13.09	13.29
5646	NYSE	MHN	Tue, Mar 10, 2020	13.99	14.02	13.89	14.01
5645	NYSE	MHN	Mon, Mar 9, 2020	13.98	14.12	13.75	14.02
5644	NYSE	MHN	Fri, Mar 6, 2020	14.18	14.28	14.16	14.18
5643	NYSE	MHN	Thu, Mar 5, 2020	14.24	14.34	14.16	14.24
5642	NYSE	MHN	Wed, Mar 4, 2020	14.19	14.30	14.13	14.27
5641	NYSE	MHN	Tue, Mar 3, 2020	14.16	14.33	14.16	14.22
5640	NYSE	MHN	Mon, Mar 2, 2020	14.07	14.20	13.96	14.12
5639	NYSE	MHN	Fri, Feb 28, 2020	14.05	14.07	13.83	14.00
5638	NYSE	MHN	Thu, Feb 27, 2020	14.18	14.20	14.08	14.08
5637	NYSE	MHN	Wed, Feb 26, 2020	14.23	14.23	14.16	14.17
5636	NYSE	MHN	Tue, Feb 25, 2020	14.13	14.19	14.13	14.16
5635	NYSE	MHN	Mon, Feb 24, 2020	14.15	14.17	14.06	14.14
5634	NYSE	MHN	Fri, Feb 21, 2020	14.14	14.20	14.09	14.09
5633	NYSE	MHN	Thu, Feb 20, 2020	14.14	14.16	14.11	14.14
5632	NYSE	MHN	Wed, Feb 19, 2020	14.14	14.15	14.09	14.13
5631	NYSE	MHN	Tue, Feb 18, 2020	14.13	14.15	14.10	14.13
5630	NYSE	MHN	Fri, Feb 14, 2020	14.16	14.18	14.11	14.11
5629	NYSE	MHN	Thu, Feb 13, 2020	14.28	14.28	14.10	14.15
5628	NYSE	MHN	Wed, Feb 12, 2020	14.31	14.31	14.26	14.24
5627	NYSE	MHN	Tue, Feb 11, 2020	14.28	14.35	14.27	14.31
5626	NYSE	MHN	Mon, Feb 10, 2020	14.18	14.29	14.18	14.25
5625	NYSE	MHN	Fri, Feb 7, 2020	14.15	14.16	14.13	14.15
5624	NYSE	MHN	Thu, Feb 6, 2020	14.09	14.12	14.07	14.12
5623	NYSE	MHN	Wed, Feb 5, 2020	14.05	14.14	14.03	14.08
5622	NYSE	MHN	Tue, Feb 4, 2020	14.08	14.10	14.04	14.06
5621	NYSE	MHN	Mon, Feb 3, 2020	14.10	14.11	14.08	14.09
5620	NYSE	MHN	Fri, Jan 31, 2020	14.02	14.10	14.01	14.10
5619	NYSE	MHN	Thu, Jan 30, 2020	14.00	14.02	13.99	14.02
5618	NYSE	MHN	Wed, Jan 29, 2020	13.97	14.00	13.96	13.98
5617	NYSE	MHN	Tue, Jan 28, 2020	13.94	13.99	13.92	13.92
5616	NYSE	MHN	Mon, Jan 27, 2020	13.97	13.99	13.94	13.94
5615	NYSE	MHN	Fri, Jan 24, 2020	13.95	13.97	13.92	13.92
5614	NYSE	MHN	Thu, Jan 23, 2020	13.92	13.95	13.90	13.90
5613	NYSE	MHN	Wed, Jan 22, 2020	13.85	13.91	13.85	13.90
5612	NYSE	MHN	Tue, Jan 21, 2020	13.81	13.85	13.81	13.85
5611	NYSE	MHN	Fri, Jan 17, 2020	13.78	13.82	13.78	13.81
5610	NYSE	MHN	Thu, Jan 16, 2020	13.83	13.83	13.80	13.80
5609	NYSE	MHN	Wed, Jan 15, 2020	13.79	13.83	13.79	13.82
5608	NYSE	MHN	Tue, Jan 14, 2020	13.79	13.81	13.79	13.79
5607	NYSE	MHN	Mon, Jan 13, 2020	13.81	13.82	13.80	13.78
5606	NYSE	MHN	Fri, Jan 10, 2020	13.82	13.82	13.79	13.81
5605	NYSE	MHN	Thu, Jan 9, 2020	13.78	13.82	13.78	13.80
5604	NYSE	MHN	Wed, Jan 8, 2020	13.80	13.82	13.74	13.75
5603	NYSE	MHN	Tue, Jan 7, 2020	13.77	13.83	13.76	13.78
5602	NYSE	MHN	Mon, Jan 6, 2020	13.73	13.79	13.73	13.74
5601	NYSE	MHN	Fri, Jan 3, 2020	13.67	13.80	13.67	13.69
5600	NYSE	MHN	Thu, Jan 2, 2020	13.66	13.71	13.63	13.65
5599	NYSE	MHN	Tue, Dec 31, 2019	13.68	13.72	13.58	13.63
5598	NYSE	MHN	Mon, Dec 30, 2019	13.74	13.74	13.61	13.64
5597	NYSE	MHN	Fri, Dec 27, 2019	13.72	13.73	13.67	13.73
5596	NYSE	MHN	Thu, Dec 26, 2019	13.65	13.74	13.65	13.67
5595	NYSE	MHN	Tue, Dec 24, 2019	13.62	13.64	13.56	13.62
5594	NYSE	MHN	Mon, Dec 23, 2019	13.58	13.63	13.55	13.58
5593	NYSE	MHN	Fri, Dec 20, 2019	13.63	13.63	13.58	13.58
5592	NYSE	MHN	Thu, Dec 19, 2019	13.62	13.63	13.57	13.62
5591	NYSE	MHN	Wed, Dec 18, 2019	13.62	13.67	13.59	13.64
5590	NYSE	MHN	Tue, Dec 17, 2019	13.62	13.67	13.55	13.61
5589	NYSE	MHN	Mon, Dec 16, 2019	13.64	13.64	13.55	13.56
5588	NYSE	MHN	Fri, Dec 13, 2019	13.65	13.67	13.60	13.60
5587	NYSE	MHN	Thu, Dec 12, 2019	13.68	13.68	13.60	13.63
5586	NYSE	MHN	Wed, Dec 11, 2019	13.67	13.69	13.60	13.66
5585	NYSE	MHN	Tue, Dec 10, 2019	13.71	13.71	13.67	13.68
5584	NYSE	MHN	Mon, Dec 9, 2019	13.72	13.73	13.62	13.68
5583	NYSE	MHN	Fri, Dec 6, 2019	13.64	13.70	13.61	13.70
5582	NYSE	MHN	Thu, Dec 5, 2019	13.68	13.68	13.61	13.63
5581	NYSE	MHN	Wed, Dec 4, 2019	13.65	13.69	13.60	13.68
5580	NYSE	MHN	Tue, Dec 3, 2019	13.59	13.68	13.58	13.63
5579	NYSE	MHN	Mon, Dec 2, 2019	13.58	13.59	13.54	13.59
5578	NYSE	MHN	Fri, Nov 29, 2019	13.56	13.62	13.56	13.60
5577	NYSE	MHN	Wed, Nov 27, 2019	13.55	13.61	13.54	13.60
5576	NYSE	MHN	Tue, Nov 26, 2019	13.46	13.53	13.46	13.52
5575	NYSE	MHN	Mon, Nov 25, 2019	13.52	13.52	13.43	13.43
5574	NYSE	MHN	Fri, Nov 22, 2019	13.51	13.56	13.50	13.53
5573	NYSE	MHN	Thu, Nov 21, 2019	13.59	13.60	13.51	13.52
5572	NYSE	MHN	Wed, Nov 20, 2019	13.51	13.62	13.49	13.62
5571	NYSE	MHN	Tue, Nov 19, 2019	13.43	13.59	13.41	13.49
5570	NYSE	MHN	Mon, Nov 18, 2019	13.39	13.41	13.38	13.41
5569	NYSE	MHN	Fri, Nov 15, 2019	13.36	13.40	13.36	13.40
5568	NYSE	MHN	Thu, Nov 14, 2019	13.34	13.40	13.30	13.30
5567	NYSE	MHN	Wed, Nov 13, 2019	13.35	13.40	13.33	13.30
5566	NYSE	MHN	Tue, Nov 12, 2019	13.37	13.38	13.36	13.36
5565	NYSE	MHN	Mon, Nov 11, 2019	13.40	13.42	13.36	13.36
5564	NYSE	MHN	Fri, Nov 8, 2019	13.42	13.48	13.39	13.41
5563	NYSE	MHN	Thu, Nov 7, 2019	13.50	13.53	13.41	13.42
5562	NYSE	MHN	Wed, Nov 6, 2019	13.49	13.52	13.48	13.50
5561	NYSE	MHN	Tue, Nov 5, 2019	13.37	13.48	13.37	13.45
5560	NYSE	MHN	Mon, Nov 4, 2019	13.43	13.43	13.37	13.39
5559	NYSE	MHN	Fri, Nov 1, 2019	13.47	13.48	13.40	13.46
5558	NYSE	MHN	Thu, Oct 31, 2019	13.40	13.54	13.38	13.47
5557	NYSE	MHN	Wed, Oct 30, 2019	13.32	13.40	13.31	13.40
5556	NYSE	MHN	Tue, Oct 29, 2019	13.22	13.40	13.22	13.31
5555	NYSE	MHN	Mon, Oct 28, 2019	13.32	13.33	13.25	13.25
5554	NYSE	MHN	Fri, Oct 25, 2019	13.41	13.43	13.32	13.34
5553	NYSE	MHN	Thu, Oct 24, 2019	13.44	13.44	13.36	13.42
5552	NYSE	MHN	Wed, Oct 23, 2019	13.43	13.48	13.40	13.41
5551	NYSE	MHN	Tue, Oct 22, 2019	13.40	13.44	13.38	13.43
5550	NYSE	MHN	Mon, Oct 21, 2019	13.46	13.46	13.36	13.39
5549	NYSE	MHN	Fri, Oct 18, 2019	13.49	13.53	13.43	13.45
5548	NYSE	MHN	Thu, Oct 17, 2019	13.50	13.51	13.47	13.48
5547	NYSE	MHN	Wed, Oct 16, 2019	13.57	13.57	13.50	13.52
5546	NYSE	MHN	Tue, Oct 15, 2019	13.66	13.66	13.54	13.59
5545	NYSE	MHN	Mon, Oct 14, 2019	13.67	13.68	13.61	13.64
5544	NYSE	MHN	Fri, Oct 11, 2019	13.67	13.67	13.61	13.64
5543	NYSE	MHN	Thu, Oct 10, 2019	13.73	13.74	13.70	13.69
5542	NYSE	MHN	Wed, Oct 9, 2019	13.74	13.76	13.68	13.75
5541	NYSE	MHN	Tue, Oct 8, 2019	13.75	13.75	13.70	13.73
5540	NYSE	MHN	Mon, Oct 7, 2019	13.73	13.79	13.69	13.72
5539	NYSE	MHN	Fri, Oct 4, 2019	13.78	13.83	13.71	13.73
5538	NYSE	MHN	Thu, Oct 3, 2019	13.72	13.77	13.71	13.73
5537	NYSE	MHN	Wed, Oct 2, 2019	13.70	13.72	13.65	13.71
5536	NYSE	MHN	Tue, Oct 1, 2019	13.61	13.70	13.61	13.70
5535	NYSE	MHN	Mon, Sep 30, 2019	13.60	13.76	13.59	13.61
5534	NYSE	MHN	Fri, Sep 27, 2019	13.52	13.60	13.52	13.60
5533	NYSE	MHN	Thu, Sep 26, 2019	13.53	13.54	13.48	13.51
5532	NYSE	MHN	Wed, Sep 25, 2019	13.54	13.54	13.51	13.52
5531	NYSE	MHN	Tue, Sep 24, 2019	13.50	13.55	13.50	13.55
5530	NYSE	MHN	Mon, Sep 23, 2019	13.49	13.53	13.41	13.45
5529	NYSE	MHN	Fri, Sep 20, 2019	13.44	13.48	13.40	13.47
5528	NYSE	MHN	Thu, Sep 19, 2019	13.44	13.50	13.40	13.40
5527	NYSE	MHN	Wed, Sep 18, 2019	13.35	13.43	13.34	13.42
5526	NYSE	MHN	Tue, Sep 17, 2019	13.31	13.36	13.30	13.34
5525	NYSE	MHN	Mon, Sep 16, 2019	13.41	13.43	13.25	13.27
5524	NYSE	MHN	Fri, Sep 13, 2019	13.47	13.53	13.39	13.41
5523	NYSE	MHN	Thu, Sep 12, 2019	13.62	13.65	13.54	13.51
5522	NYSE	MHN	Wed, Sep 11, 2019	13.59	13.66	13.56	13.66
5521	NYSE	MHN	Tue, Sep 10, 2019	13.59	13.63	13.59	13.62
5520	NYSE	MHN	Mon, Sep 9, 2019	13.63	13.66	13.57	13.61
5519	NYSE	MHN	Fri, Sep 6, 2019	13.63	13.69	13.62	13.63
5518	NYSE	MHN	Thu, Sep 5, 2019	13.74	13.79	13.59	13.65
5517	NYSE	MHN	Wed, Sep 4, 2019	13.74	13.80	13.73	13.73
5516	NYSE	MHN	Tue, Sep 3, 2019	13.74	13.77	13.70	13.77
5515	NYSE	MHN	Fri, Aug 30, 2019	13.69	13.74	13.67	13.74
5514	NYSE	MHN	Thu, Aug 29, 2019	13.71	13.72	13.68	13.70
5513	NYSE	MHN	Wed, Aug 28, 2019	13.70	13.72	13.66	13.69
5512	NYSE	MHN	Tue, Aug 27, 2019	13.69	13.71	13.65	13.66
5511	NYSE	MHN	Mon, Aug 26, 2019	13.65	13.70	13.64	13.68
5510	NYSE	MHN	Fri, Aug 23, 2019	13.67	13.71	13.65	13.69
5509	NYSE	MHN	Thu, Aug 22, 2019	13.68	13.68	13.62	13.67
5508	NYSE	MHN	Wed, Aug 21, 2019	13.67	13.68	13.63	13.65
5507	NYSE	MHN	Tue, Aug 20, 2019	13.69	13.70	13.66	13.69
5506	NYSE	MHN	Mon, Aug 19, 2019	13.66	13.68	13.66	13.66
5505	NYSE	MHN	Fri, Aug 16, 2019	13.76	13.76	13.64	13.68
5504	NYSE	MHN	Thu, Aug 15, 2019	13.82	13.85	13.77	13.78
5503	NYSE	MHN	Wed, Aug 14, 2019	13.85	13.92	13.66	13.79
5502	NYSE	MHN	Tue, Aug 13, 2019	13.80	13.80	13.78	13.76
5501	NYSE	MHN	Mon, Aug 12, 2019	13.71	13.79	13.71	13.79
5500	NYSE	MHN	Fri, Aug 9, 2019	13.67	13.70	13.67	13.67
5499	NYSE	MHN	Thu, Aug 8, 2019	13.66	13.68	13.63	13.67
5498	NYSE	MHN	Wed, Aug 7, 2019	13.66	13.72	13.62	13.63
5497	NYSE	MHN	Tue, Aug 6, 2019	13.67	13.67	13.59	13.61
5496	NYSE	MHN	Mon, Aug 5, 2019	13.67	13.69	13.62	13.64
5495	NYSE	MHN	Fri, Aug 2, 2019	13.61	13.65	13.59	13.63
5494	NYSE	MHN	Thu, Aug 1, 2019	13.60	13.62	13.58	13.62
5493	NYSE	MHN	Wed, Jul 31, 2019	13.53	13.60	13.53	13.58
5492	NYSE	MHN	Tue, Jul 30, 2019	13.56	13.56	13.50	13.54
5491	NYSE	MHN	Mon, Jul 29, 2019	13.50	13.56	13.50	13.56
5490	NYSE	MHN	Fri, Jul 26, 2019	13.51	13.52	13.49	13.51
5489	NYSE	MHN	Thu, Jul 25, 2019	13.50	13.57	13.49	13.50
5488	NYSE	MHN	Wed, Jul 24, 2019	13.47	13.57	13.45	13.49
5487	NYSE	MHN	Tue, Jul 23, 2019	13.44	13.45	13.39	13.45
5486	NYSE	MHN	Mon, Jul 22, 2019	13.43	13.43	13.40	13.42
5485	NYSE	MHN	Fri, Jul 19, 2019	13.34	13.41	13.34	13.41
5484	NYSE	MHN	Thu, Jul 18, 2019	13.40	13.41	13.30	13.38
5483	NYSE	MHN	Wed, Jul 17, 2019	13.39	13.40	13.37	13.40
5482	NYSE	MHN	Tue, Jul 16, 2019	13.35	13.37	13.33	13.37
5481	NYSE	MHN	Mon, Jul 15, 2019	13.39	13.39	13.34	13.35
5480	NYSE	MHN	Fri, Jul 12, 2019	13.35	13.39	13.31	13.39
5479	NYSE	MHN	Thu, Jul 11, 2019	13.35	13.37	13.31	13.29
5478	NYSE	MHN	Wed, Jul 10, 2019	13.27	13.32	13.27	13.32
5477	NYSE	MHN	Tue, Jul 9, 2019	13.21	13.30	13.21	13.26
5476	NYSE	MHN	Mon, Jul 8, 2019	13.19	13.26	13.19	13.23
5475	NYSE	MHN	Fri, Jul 5, 2019	13.23	13.25	13.20	13.22
5474	NYSE	MHN	Wed, Jul 3, 2019	13.24	13.30	13.24	13.25
5473	NYSE	MHN	Tue, Jul 2, 2019	13.19	13.27	13.16	13.25
5472	NYSE	MHN	Mon, Jul 1, 2019	13.17	13.22	13.15	13.20
5471	NYSE	MHN	Fri, Jun 28, 2019	13.14	13.19	13.12	13.16
5470	NYSE	MHN	Thu, Jun 27, 2019	13.14	13.16	13.11	13.16
5469	NYSE	MHN	Wed, Jun 26, 2019	13.12	13.16	13.10	13.10
5468	NYSE	MHN	Tue, Jun 25, 2019	13.15	13.16	13.11	13.11
5467	NYSE	MHN	Mon, Jun 24, 2019	13.18	13.18	13.15	13.18
5466	NYSE	MHN	Fri, Jun 21, 2019	13.19	13.20	13.13	13.13
5465	NYSE	MHN	Thu, Jun 20, 2019	13.16	13.21	13.11	13.12
5464	NYSE	MHN	Wed, Jun 19, 2019	13.17	13.19	13.17	13.18
5463	NYSE	MHN	Tue, Jun 18, 2019	13.16	13.22	13.16	13.18
5462	NYSE	MHN	Mon, Jun 17, 2019	13.14	13.18	13.13	13.16
5461	NYSE	MHN	Fri, Jun 14, 2019	13.13	13.15	13.11	13.13
5460	NYSE	MHN	Thu, Jun 13, 2019	13.17	13.17	13.13	13.15
5459	NYSE	MHN	Wed, Jun 12, 2019	13.14	13.15	13.12	13.10
5458	NYSE	MHN	Tue, Jun 11, 2019	13.14	13.15	13.13	13.14
5457	NYSE	MHN	Mon, Jun 10, 2019	13.19	13.22	13.14	13.15
5456	NYSE	MHN	Fri, Jun 7, 2019	13.17	13.22	13.17	13.21
5455	NYSE	MHN	Thu, Jun 6, 2019	13.19	13.19	13.12	13.16
5454	NYSE	MHN	Wed, Jun 5, 2019	13.28	13.30	13.15	13.17
5453	NYSE	MHN	Tue, Jun 4, 2019	13.24	13.28	13.21	13.25
5452	NYSE	MHN	Mon, Jun 3, 2019	13.31	13.31	13.26	13.27
5451	NYSE	MHN	Fri, May 31, 2019	13.29	13.29	13.21	13.26
5450	NYSE	MHN	Thu, May 30, 2019	13.24	13.25	13.21	13.25
5449	NYSE	MHN	Wed, May 29, 2019	13.24	13.24	13.16	13.16
5448	NYSE	MHN	Tue, May 28, 2019	13.26	13.26	13.19	13.20
5447	NYSE	MHN	Fri, May 24, 2019	13.30	13.31	13.22	13.25
5446	NYSE	MHN	Thu, May 23, 2019	13.24	13.30	13.22	13.28
5445	NYSE	MHN	Wed, May 22, 2019	13.24	13.29	13.20	13.22
5444	NYSE	MHN	Tue, May 21, 2019	13.25	13.31	13.21	13.25
5443	NYSE	MHN	Mon, May 20, 2019	13.32	13.35	13.21	13.23
5442	NYSE	MHN	Fri, May 17, 2019	13.17	13.36	13.17	13.28
5441	NYSE	MHN	Thu, May 16, 2019	13.18	13.18	13.15	13.17
5440	NYSE	MHN	Wed, May 15, 2019	13.22	13.22	13.15	13.18
5439	NYSE	MHN	Tue, May 14, 2019	13.13	13.22	13.13	13.18
5438	NYSE	MHN	Mon, May 13, 2019	13.18	13.18	13.15	13.13
5437	NYSE	MHN	Fri, May 10, 2019	13.13	13.17	13.11	13.14
5436	NYSE	MHN	Thu, May 9, 2019	13.18	13.18	13.12	13.13
5435	NYSE	MHN	Wed, May 8, 2019	13.19	13.20	13.08	13.12
5434	NYSE	MHN	Tue, May 7, 2019	13.14	13.18	13.11	13.14
5433	NYSE	MHN	Mon, May 6, 2019	13.15	13.15	13.07	13.10
5432	NYSE	MHN	Fri, May 3, 2019	13.10	13.11	13.05	13.10
5431	NYSE	MHN	Thu, May 2, 2019	13.07	13.12	13.00	13.06
5430	NYSE	MHN	Wed, May 1, 2019	13.05	13.13	13.01	13.12
5429	NYSE	MHN	Tue, Apr 30, 2019	12.97	13.03	12.96	13.03
5428	NYSE	MHN	Mon, Apr 29, 2019	12.91	12.96	12.88	12.96
5427	NYSE	MHN	Fri, Apr 26, 2019	12.79	12.93	12.79	12.89
5426	NYSE	MHN	Thu, Apr 25, 2019	12.77	12.84	12.76	12.76
5425	NYSE	MHN	Wed, Apr 24, 2019	12.75	12.78	12.73	12.77
5424	NYSE	MHN	Tue, Apr 23, 2019	12.72	12.74	12.68	12.73
5423	NYSE	MHN	Mon, Apr 22, 2019	12.74	12.74	12.66	12.72
5422	NYSE	MHN	Thu, Apr 18, 2019	12.74	12.75	12.70	12.70
5421	NYSE	MHN	Wed, Apr 17, 2019	12.77	12.77	12.70	12.70
5420	NYSE	MHN	Tue, Apr 16, 2019	12.82	12.82	12.77	12.78
5419	NYSE	MHN	Mon, Apr 15, 2019	12.82	12.85	12.82	12.83
5418	NYSE	MHN	Fri, Apr 12, 2019	12.84	12.90	12.83	12.84
5417	NYSE	MHN	Thu, Apr 11, 2019	12.92	12.95	12.90	12.89
5416	NYSE	MHN	Wed, Apr 10, 2019	12.94	12.94	12.91	12.92
5415	NYSE	MHN	Tue, Apr 9, 2019	12.91	12.94	12.90	12.94
5414	NYSE	MHN	Mon, Apr 8, 2019	12.93	12.95	12.89	12.91
5413	NYSE	MHN	Fri, Apr 5, 2019	12.97	12.97	12.94	12.95
5412	NYSE	MHN	Thu, Apr 4, 2019	12.97	12.98	12.91	12.98
5411	NYSE	MHN	Wed, Apr 3, 2019	12.95	12.97	12.90	12.94
5410	NYSE	MHN	Tue, Apr 2, 2019	12.96	12.99	12.93	12.97
5409	NYSE	MHN	Mon, Apr 1, 2019	12.99	12.99	12.89	12.92
5408	NYSE	MHN	Fri, Mar 29, 2019	12.91	12.92	12.89	12.92
5407	NYSE	MHN	Thu, Mar 28, 2019	12.89	12.99	12.86	12.92
5406	NYSE	MHN	Wed, Mar 27, 2019	12.83	12.88	12.82	12.84
5405	NYSE	MHN	Tue, Mar 26, 2019	12.92	12.92	12.85	12.85
5404	NYSE	MHN	Mon, Mar 25, 2019	12.80	12.87	12.77	12.84
5403	NYSE	MHN	Fri, Mar 22, 2019	12.79	12.82	12.77	12.80
5402	NYSE	MHN	Thu, Mar 21, 2019	12.71	12.74	12.70	12.73
5401	NYSE	MHN	Wed, Mar 20, 2019	12.63	12.71	12.62	12.71
5400	NYSE	MHN	Tue, Mar 19, 2019	12.59	12.69	12.59	12.67
5399	NYSE	MHN	Mon, Mar 18, 2019	12.59	12.60	12.55	12.59
5398	NYSE	MHN	Fri, Mar 15, 2019	12.64	12.65	12.59	12.62
5397	NYSE	MHN	Thu, Mar 14, 2019	12.78	12.78	12.63	12.64
5396	NYSE	MHN	Wed, Mar 13, 2019	12.76	12.82	12.75	12.78
5395	NYSE	MHN	Tue, Mar 12, 2019	12.62	12.78	12.62	12.77
5394	NYSE	MHN	Mon, Mar 11, 2019	12.64	12.69	12.62	12.68
5393	NYSE	MHN	Fri, Mar 8, 2019	12.63	12.70	12.63	12.64
5392	NYSE	MHN	Thu, Mar 7, 2019	12.68	12.70	12.65	12.65
5391	NYSE	MHN	Wed, Mar 6, 2019	12.59	12.67	12.56	12.67
5390	NYSE	MHN	Tue, Mar 5, 2019	12.57	12.59	12.56	12.59
5389	NYSE	MHN	Mon, Mar 4, 2019	12.55	12.58	12.53	12.58
5388	NYSE	MHN	Fri, Mar 1, 2019	12.52	12.55	12.49	12.55
5387	NYSE	MHN	Thu, Feb 28, 2019	12.48	12.51	12.43	12.51
5386	NYSE	MHN	Wed, Feb 27, 2019	12.51	12.53	12.43	12.48
5385	NYSE	MHN	Tue, Feb 26, 2019	12.50	12.54	12.47	12.49
5384	NYSE	MHN	Mon, Feb 25, 2019	12.51	12.51	12.45	12.47
5383	NYSE	MHN	Fri, Feb 22, 2019	12.53	12.55	12.46	12.46
5382	NYSE	MHN	Thu, Feb 21, 2019	12.53	12.53	12.47	12.52
5381	NYSE	MHN	Wed, Feb 20, 2019	12.50	12.54	12.49	12.51
5380	NYSE	MHN	Tue, Feb 19, 2019	12.47	12.50	12.47	12.50
5379	NYSE	MHN	Fri, Feb 15, 2019	12.45	12.50	12.45	12.50
5378	NYSE	MHN	Thu, Feb 14, 2019	12.47	12.49	12.47	12.47
5377	NYSE	MHN	Wed, Feb 13, 2019	12.49	12.53	12.49	12.48
5376	NYSE	MHN	Tue, Feb 12, 2019	12.53	12.57	12.52	12.54
5375	NYSE	MHN	Mon, Feb 11, 2019	12.46	12.55	12.44	12.55
5374	NYSE	MHN	Fri, Feb 8, 2019	12.42	12.46	12.42	12.46
5373	NYSE	MHN	Thu, Feb 7, 2019	12.41	12.42	12.39	12.42
5372	NYSE	MHN	Wed, Feb 6, 2019	12.42	12.44	12.38	12.39
5371	NYSE	MHN	Tue, Feb 5, 2019	12.41	12.42	12.35	12.39
5370	NYSE	MHN	Mon, Feb 4, 2019	12.40	12.43	12.39	12.42
5369	NYSE	MHN	Fri, Feb 1, 2019	12.40	12.45	12.40	12.40
5368	NYSE	MHN	Thu, Jan 31, 2019	12.36	12.43	12.35	12.42
5367	NYSE	MHN	Wed, Jan 30, 2019	12.36	12.36	12.29	12.36
5366	NYSE	MHN	Tue, Jan 29, 2019	12.32	12.32	12.29	12.32
5365	NYSE	MHN	Mon, Jan 28, 2019	12.33	12.35	12.28	12.30
5364	NYSE	MHN	Fri, Jan 25, 2019	12.29	12.33	12.27	12.27
5363	NYSE	MHN	Thu, Jan 24, 2019	12.31	12.36	12.27	12.30
5362	NYSE	MHN	Wed, Jan 23, 2019	12.22	12.27	12.22	12.26
5361	NYSE	MHN	Tue, Jan 22, 2019	12.23	12.23	12.21	12.22
5360	NYSE	MHN	Fri, Jan 18, 2019	12.30	12.33	12.20	12.22
5359	NYSE	MHN	Thu, Jan 17, 2019	12.40	12.40	12.32	12.33
5358	NYSE	MHN	Wed, Jan 16, 2019	12.39	12.41	12.37	12.40
5357	NYSE	MHN	Tue, Jan 15, 2019	12.37	12.39	12.36	12.39
5356	NYSE	MHN	Mon, Jan 14, 2019	12.39	12.42	12.39	12.39
5355	NYSE	MHN	Fri, Jan 11, 2019	12.38	12.47	12.38	12.41
5354	NYSE	MHN	Thu, Jan 10, 2019	12.34	12.38	12.32	12.37
5353	NYSE	MHN	Wed, Jan 9, 2019	12.22	12.33	12.22	12.33
5352	NYSE	MHN	Tue, Jan 8, 2019	12.25	12.27	12.24	12.25
5351	NYSE	MHN	Mon, Jan 7, 2019	12.23	12.25	12.19	12.25
5350	NYSE	MHN	Fri, Jan 4, 2019	12.16	12.20	12.12	12.18
5349	NYSE	MHN	Thu, Jan 3, 2019	12.08	12.22	12.08	12.20
5348	NYSE	MHN	Wed, Jan 2, 2019	11.94	12.13	11.94	12.11
5347	NYSE	MHN	Mon, Dec 31, 2018	11.92	11.98	11.90	11.98
5346	NYSE	MHN	Fri, Dec 28, 2018	11.81	11.93	11.81	11.92
5345	NYSE	MHN	Thu, Dec 27, 2018	11.94	11.94	11.77	11.82
5344	NYSE	MHN	Wed, Dec 26, 2018	11.78	12.01	11.77	11.94
5343	NYSE	MHN	Mon, Dec 24, 2018	11.86	11.86	11.80	11.83
5342	NYSE	MHN	Fri, Dec 21, 2018	11.70	11.87	11.70	11.83
5341	NYSE	MHN	Thu, Dec 20, 2018	11.85	11.90	11.63	11.74
5340	NYSE	MHN	Wed, Dec 19, 2018	11.72	11.90	11.72	11.84
5339	NYSE	MHN	Tue, Dec 18, 2018	11.84	11.88	11.69	11.71
5338	NYSE	MHN	Mon, Dec 17, 2018	11.98	11.98	11.79	11.81
5337	NYSE	MHN	Fri, Dec 14, 2018	11.90	12.08	11.90	11.94
5336	NYSE	MHN	Thu, Dec 13, 2018	12.04	12.13	11.94	11.94
5335	NYSE	MHN	Wed, Dec 12, 2018	12.10	12.15	12.06	12.06
5334	NYSE	MHN	Tue, Dec 11, 2018	12.18	12.23	12.15	12.12
5333	NYSE	MHN	Mon, Dec 10, 2018	12.18	12.20	12.17	12.19
5332	NYSE	MHN	Fri, Dec 7, 2018	12.15	12.20	12.14	12.16
5331	NYSE	MHN	Thu, Dec 6, 2018	12.13	12.19	12.13	12.18
5330	NYSE	MHN	Tue, Dec 4, 2018	12.02	12.13	12.02	12.13
5329	NYSE	MHN	Mon, Dec 3, 2018	11.96	12.05	11.93	12.02
5328	NYSE	MHN	Fri, Nov 30, 2018	11.98	12.01	11.94	11.98
5327	NYSE	MHN	Thu, Nov 29, 2018	11.86	11.99	11.86	11.99
5326	NYSE	MHN	Wed, Nov 28, 2018	11.76	11.88	11.75	11.86
5325	NYSE	MHN	Tue, Nov 27, 2018	11.81	11.83	11.78	11.78
5324	NYSE	MHN	Mon, Nov 26, 2018	11.79	11.82	11.77	11.82
5323	NYSE	MHN	Fri, Nov 23, 2018	11.73	11.79	11.73	11.79
5322	NYSE	MHN	Wed, Nov 21, 2018	11.80	11.80	11.74	11.76
5321	NYSE	MHN	Tue, Nov 20, 2018	11.80	11.83	11.77	11.79
5320	NYSE	MHN	Mon, Nov 19, 2018	11.81	11.90	11.78	11.87
5319	NYSE	MHN	Fri, Nov 16, 2018	11.84	11.89	11.83	11.86
5318	NYSE	MHN	Thu, Nov 15, 2018	11.91	11.91	11.78	11.83
5317	NYSE	MHN	Wed, Nov 14, 2018	11.92	11.92	11.90	11.90
5316	NYSE	MHN	Tue, Nov 13, 2018	11.90	11.94	11.90	11.88
5315	NYSE	MHN	Mon, Nov 12, 2018	11.88	11.92	11.88	11.90
5314	NYSE	MHN	Fri, Nov 9, 2018	11.88	11.90	11.85	11.90
5313	NYSE	MHN	Thu, Nov 8, 2018	11.86	11.87	11.82	11.87
5312	NYSE	MHN	Wed, Nov 7, 2018	11.84	11.84	11.69	11.82
5311	NYSE	MHN	Tue, Nov 6, 2018	11.79	11.81	11.76	11.78
5310	NYSE	MHN	Mon, Nov 5, 2018	11.73	11.85	11.70	11.79
5309	NYSE	MHN	Fri, Nov 2, 2018	11.66	11.69	11.65	11.68
5308	NYSE	MHN	Thu, Nov 1, 2018	11.68	11.74	11.68	11.71
5307	NYSE	MHN	Wed, Oct 31, 2018	11.69	11.74	11.68	11.71
5306	NYSE	MHN	Tue, Oct 30, 2018	11.74	11.75	11.70	11.71
5305	NYSE	MHN	Mon, Oct 29, 2018	11.78	11.80	11.72	11.75
5304	NYSE	MHN	Fri, Oct 26, 2018	11.84	11.87	11.82	11.83
5303	NYSE	MHN	Thu, Oct 25, 2018	11.77	11.86	11.77	11.84
5302	NYSE	MHN	Wed, Oct 24, 2018	11.83	11.86	11.80	11.80
5301	NYSE	MHN	Tue, Oct 23, 2018	11.72	11.84	11.72	11.83
5300	NYSE	MHN	Mon, Oct 22, 2018	11.74	11.76	11.73	11.73
5299	NYSE	MHN	Fri, Oct 19, 2018	11.77	11.77	11.74	11.74
5298	NYSE	MHN	Thu, Oct 18, 2018	11.70	11.80	11.69	11.77
5297	NYSE	MHN	Wed, Oct 17, 2018	11.71	11.73	11.67	11.73
5296	NYSE	MHN	Tue, Oct 16, 2018	11.65	11.70	11.65	11.68
5295	NYSE	MHN	Mon, Oct 15, 2018	11.66	11.73	11.62	11.66
5294	NYSE	MHN	Fri, Oct 12, 2018	11.67	11.69	11.65	11.66
5293	NYSE	MHN	Thu, Oct 11, 2018	11.68	11.72	11.66	11.67
5292	NYSE	MHN	Wed, Oct 10, 2018	11.70	11.72	11.65	11.67
5291	NYSE	MHN	Tue, Oct 9, 2018	11.67	11.73	11.65	11.69
5290	NYSE	MHN	Mon, Oct 8, 2018	11.67	11.76	11.66	11.66
5289	NYSE	MHN	Fri, Oct 5, 2018	11.70	11.76	11.67	11.71
5288	NYSE	MHN	Thu, Oct 4, 2018	11.79	11.83	11.73	11.75
5287	NYSE	MHN	Wed, Oct 3, 2018	11.84	11.87	11.82	11.82
5286	NYSE	MHN	Tue, Oct 2, 2018	11.88	11.89	11.84	11.85
5285	NYSE	MHN	Mon, Oct 1, 2018	11.87	11.94	11.84	11.85
5284	NYSE	MHN	Fri, Sep 28, 2018	11.91	11.97	11.91	11.93
5283	NYSE	MHN	Thu, Sep 27, 2018	11.88	11.92	11.88	11.90
5282	NYSE	MHN	Wed, Sep 26, 2018	11.90	11.92	11.87	11.89
5281	NYSE	MHN	Tue, Sep 25, 2018	11.89	11.93	11.86	11.88
5280	NYSE	MHN	Mon, Sep 24, 2018	11.88	11.96	11.85	11.90
5279	NYSE	MHN	Fri, Sep 21, 2018	11.97	11.97	11.94	11.94
5278	NYSE	MHN	Thu, Sep 20, 2018	11.99	11.99	11.94	11.98
5277	NYSE	MHN	Wed, Sep 19, 2018	11.95	12.01	11.95	11.96
5276	NYSE	MHN	Tue, Sep 18, 2018	12.06	12.06	11.97	11.99
5275	NYSE	MHN	Mon, Sep 17, 2018	12.10	12.13	12.05	12.07
5274	NYSE	MHN	Fri, Sep 14, 2018	12.11	12.12	12.09	12.10
5273	NYSE	MHN	Thu, Sep 13, 2018	12.21	12.21	12.13	12.14
5272	NYSE	MHN	Wed, Sep 12, 2018	12.28	12.28	12.18	12.16
5271	NYSE	MHN	Tue, Sep 11, 2018	12.27	12.27	12.23	12.27
5270	NYSE	MHN	Mon, Sep 10, 2018	12.27	12.32	12.26	12.28
5269	NYSE	MHN	Fri, Sep 7, 2018	12.33	12.37	12.27	12.27
5268	NYSE	MHN	Thu, Sep 6, 2018	12.37	12.38	12.32	12.32
5267	NYSE	MHN	Wed, Sep 5, 2018	12.37	12.37	12.31	12.36
5266	NYSE	MHN	Tue, Sep 4, 2018	12.37	12.38	12.32	12.37
5265	NYSE	MHN	Fri, Aug 31, 2018	12.38	12.39	12.35	12.35
5264	NYSE	MHN	Thu, Aug 30, 2018	12.38	12.38	12.34	12.38
5263	NYSE	MHN	Wed, Aug 29, 2018	12.36	12.38	12.35	12.37
5262	NYSE	MHN	Tue, Aug 28, 2018	12.36	12.38	12.32	12.36
5261	NYSE	MHN	Mon, Aug 27, 2018	12.32	12.36	12.32	12.35
5260	NYSE	MHN	Fri, Aug 24, 2018	12.35	12.35	12.31	12.34
5259	NYSE	MHN	Thu, Aug 23, 2018	12.38	12.38	12.30	12.35
5258	NYSE	MHN	Wed, Aug 22, 2018	12.38	12.38	12.35	12.37
5257	NYSE	MHN	Tue, Aug 21, 2018	12.31	12.40	12.30	12.36
5256	NYSE	MHN	Mon, Aug 20, 2018	12.32	12.35	12.30	12.30
5255	NYSE	MHN	Fri, Aug 17, 2018	12.35	12.35	12.30	12.33
5254	NYSE	MHN	Thu, Aug 16, 2018	12.34	12.35	12.32	12.34
5253	NYSE	MHN	Wed, Aug 15, 2018	12.36	12.38	12.33	12.34
5252	NYSE	MHN	Tue, Aug 14, 2018	12.36	12.37	12.35	12.35
5251	NYSE	MHN	Mon, Aug 13, 2018	12.41	12.43	12.40	12.36
5250	NYSE	MHN	Fri, Aug 10, 2018	12.42	12.42	12.39	12.41
5249	NYSE	MHN	Thu, Aug 9, 2018	12.44	12.45	12.40	12.40
5248	NYSE	MHN	Wed, Aug 8, 2018	12.48	12.50	12.38	12.44
5247	NYSE	MHN	Tue, Aug 7, 2018	12.43	12.48	12.43	12.47
5246	NYSE	MHN	Mon, Aug 6, 2018	12.42	12.49	12.42	12.43
5245	NYSE	MHN	Fri, Aug 3, 2018	12.44	12.50	12.41	12.41
5244	NYSE	MHN	Thu, Aug 2, 2018	12.41	12.45	12.41	12.45
5243	NYSE	MHN	Wed, Aug 1, 2018	12.45	12.45	12.41	12.41
5242	NYSE	MHN	Tue, Jul 31, 2018	12.45	12.49	12.45	12.46
5241	NYSE	MHN	Mon, Jul 30, 2018	12.47	12.49	12.42	12.47
5240	NYSE	MHN	Fri, Jul 27, 2018	12.47	12.50	12.47	12.50
5239	NYSE	MHN	Thu, Jul 26, 2018	12.50	12.51	12.46	12.48
5238	NYSE	MHN	Wed, Jul 25, 2018	12.48	12.51	12.48	12.49
5237	NYSE	MHN	Tue, Jul 24, 2018	12.55	12.55	12.48	12.48
5236	NYSE	MHN	Mon, Jul 23, 2018	12.57	12.58	12.50	12.56
5235	NYSE	MHN	Fri, Jul 20, 2018	12.52	12.56	12.52	12.55
5234	NYSE	MHN	Thu, Jul 19, 2018	12.47	12.54	12.47	12.53
5233	NYSE	MHN	Wed, Jul 18, 2018	12.43	12.50	12.43	12.47
5232	NYSE	MHN	Tue, Jul 17, 2018	12.41	12.45	12.40	12.45
5231	NYSE	MHN	Mon, Jul 16, 2018	12.42	12.43	12.39	12.42
5230	NYSE	MHN	Fri, Jul 13, 2018	12.37	12.41	12.36	12.41
5229	NYSE	MHN	Thu, Jul 12, 2018	12.42	12.42	12.35	12.37
5228	NYSE	MHN	Wed, Jul 11, 2018	12.36	12.41	12.35	12.41
5227	NYSE	MHN	Tue, Jul 10, 2018	12.37	12.40	12.33	12.35
5226	NYSE	MHN	Mon, Jul 9, 2018	12.37	12.40	12.33	12.38
5225	NYSE	MHN	Fri, Jul 6, 2018	12.36	12.39	12.33	12.39
5224	NYSE	MHN	Thu, Jul 5, 2018	12.35	12.40	12.31	12.34
5223	NYSE	MHN	Tue, Jul 3, 2018	12.45	12.45	12.35	12.37
5222	NYSE	MHN	Mon, Jul 2, 2018	12.47	12.50	12.46	12.47
5221	NYSE	MHN	Fri, Jun 29, 2018	12.44	12.49	12.40	12.44
5220	NYSE	MHN	Thu, Jun 28, 2018	12.48	12.48	12.42	12.44
5219	NYSE	MHN	Wed, Jun 27, 2018	12.50	12.50	12.46	12.48
5218	NYSE	MHN	Tue, Jun 26, 2018	12.46	12.50	12.43	12.48
5217	NYSE	MHN	Mon, Jun 25, 2018	12.43	12.47	12.42	12.47
5216	NYSE	MHN	Fri, Jun 22, 2018	12.42	12.46	12.40	12.40
5215	NYSE	MHN	Thu, Jun 21, 2018	12.42	12.47	12.42	12.42
5214	NYSE	MHN	Wed, Jun 20, 2018	12.40	12.44	12.39	12.43
5213	NYSE	MHN	Tue, Jun 19, 2018	12.38	12.40	12.36	12.40
5212	NYSE	MHN	Mon, Jun 18, 2018	12.36	12.39	12.35	12.35
5211	NYSE	MHN	Fri, Jun 15, 2018	12.40	12.40	12.35	12.35
5210	NYSE	MHN	Thu, Jun 14, 2018	12.44	12.44	12.38	12.38
5209	NYSE	MHN	Wed, Jun 13, 2018	12.45	12.50	12.44	12.40
5208	NYSE	MHN	Tue, Jun 12, 2018	12.45	12.47	12.44	12.46
5207	NYSE	MHN	Mon, Jun 11, 2018	12.44	12.48	12.44	12.44
5206	NYSE	MHN	Fri, Jun 8, 2018	12.49	12.52	12.46	12.47
5205	NYSE	MHN	Thu, Jun 7, 2018	12.49	12.54	12.49	12.54
5204	NYSE	MHN	Wed, Jun 6, 2018	12.55	12.59	12.48	12.50
5203	NYSE	MHN	Tue, Jun 5, 2018	12.54	12.58	12.51	12.55
5202	NYSE	MHN	Mon, Jun 4, 2018	12.55	12.56	12.51	12.55
5201	NYSE	MHN	Fri, Jun 1, 2018	12.56	12.56	12.49	12.54
5200	NYSE	MHN	Thu, May 31, 2018	12.58	12.58	12.54	12.55
5199	NYSE	MHN	Wed, May 30, 2018	12.54	12.54	12.48	12.53
5198	NYSE	MHN	Tue, May 29, 2018	12.47	12.54	12.47	12.54
5197	NYSE	MHN	Fri, May 25, 2018	12.44	12.47	12.44	12.45
5196	NYSE	MHN	Thu, May 24, 2018	12.42	12.45	12.41	12.42
5195	NYSE	MHN	Wed, May 23, 2018	12.42	12.43	12.38	12.40
5194	NYSE	MHN	Tue, May 22, 2018	12.38	12.41	12.37	12.41
5193	NYSE	MHN	Mon, May 21, 2018	12.37	12.42	12.37	12.40
5192	NYSE	MHN	Fri, May 18, 2018	12.37	12.43	12.35	12.41
5191	NYSE	MHN	Thu, May 17, 2018	12.36	12.40	12.36	12.39
5190	NYSE	MHN	Wed, May 16, 2018	12.37	12.42	12.35	12.41
5189	NYSE	MHN	Tue, May 15, 2018	12.44	12.44	12.37	12.39
5188	NYSE	MHN	Mon, May 14, 2018	12.45	12.49	12.44	12.44
5187	NYSE	MHN	Fri, May 11, 2018	12.48	12.52	12.43	12.45
5186	NYSE	MHN	Thu, May 10, 2018	12.40	12.45	12.39	12.45
5185	NYSE	MHN	Wed, May 9, 2018	12.37	12.43	12.37	12.40
5184	NYSE	MHN	Tue, May 8, 2018	12.42	12.47	12.36	12.44
5183	NYSE	MHN	Mon, May 7, 2018	12.44	12.49	12.40	12.46
5182	NYSE	MHN	Fri, May 4, 2018	12.40	12.49	12.39	12.45
5181	NYSE	MHN	Thu, May 3, 2018	12.42	12.49	12.39	12.39
5180	NYSE	MHN	Wed, May 2, 2018	12.41	12.43	12.40	12.42
5179	NYSE	MHN	Tue, May 1, 2018	12.41	12.43	12.38	12.41
5178	NYSE	MHN	Mon, Apr 30, 2018	12.42	12.44	12.38	12.41
5177	NYSE	MHN	Fri, Apr 27, 2018	12.39	12.44	12.39	12.42
5176	NYSE	MHN	Thu, Apr 26, 2018	12.36	12.40	12.35	12.36
5175	NYSE	MHN	Wed, Apr 25, 2018	12.36	12.36	12.32	12.33
5174	NYSE	MHN	Tue, Apr 24, 2018	12.34	12.39	12.31	12.39
5173	NYSE	MHN	Mon, Apr 23, 2018	12.35	12.38	12.32	12.32
5172	NYSE	MHN	Fri, Apr 20, 2018	12.41	12.41	12.34	12.36
5171	NYSE	MHN	Thu, Apr 19, 2018	12.37	12.40	12.34	12.37
5170	NYSE	MHN	Wed, Apr 18, 2018	12.41	12.42	12.36	12.39
5169	NYSE	MHN	Tue, Apr 17, 2018	12.52	12.52	12.40	12.45
5168	NYSE	MHN	Mon, Apr 16, 2018	12.45	12.49	12.45	12.47
5167	NYSE	MHN	Fri, Apr 13, 2018	12.51	12.51	12.49	12.49
5166	NYSE	MHN	Thu, Apr 12, 2018	12.60	12.60	12.55	12.51
5165	NYSE	MHN	Wed, Apr 11, 2018	12.54	12.60	12.54	12.58
5164	NYSE	MHN	Tue, Apr 10, 2018	12.61	12.61	12.56	12.56
5163	NYSE	MHN	Mon, Apr 9, 2018	12.60	12.64	12.56	12.57
5162	NYSE	MHN	Fri, Apr 6, 2018	12.59	12.63	12.59	12.63
5161	NYSE	MHN	Thu, Apr 5, 2018	12.55	12.61	12.54	12.59
5160	NYSE	MHN	Wed, Apr 4, 2018	12.58	12.59	12.56	12.58
5159	NYSE	MHN	Tue, Apr 3, 2018	12.58	12.58	12.55	12.57
5158	NYSE	MHN	Mon, Apr 2, 2018	12.57	12.62	12.55	12.58
5157	NYSE	MHN	Thu, Mar 29, 2018	12.54	12.57	12.52	12.57
5156	NYSE	MHN	Wed, Mar 28, 2018	12.59	12.59	12.49	12.56
5155	NYSE	MHN	Tue, Mar 27, 2018	12.57	12.57	12.51	12.52
5154	NYSE	MHN	Mon, Mar 26, 2018	12.41	12.55	12.41	12.55
5153	NYSE	MHN	Fri, Mar 23, 2018	12.51	12.52	12.46	12.47
5152	NYSE	MHN	Thu, Mar 22, 2018	12.50	12.54	12.50	12.53
5151	NYSE	MHN	Wed, Mar 21, 2018	12.52	12.53	12.48	12.50
5150	NYSE	MHN	Tue, Mar 20, 2018	12.57	12.57	12.52	12.52
5149	NYSE	MHN	Mon, Mar 19, 2018	12.60	12.61	12.56	12.58
5148	NYSE	MHN	Fri, Mar 16, 2018	12.63	12.63	12.59	12.61
5147	NYSE	MHN	Thu, Mar 15, 2018	12.64	12.66	12.59	12.63
5146	NYSE	MHN	Wed, Mar 14, 2018	12.62	12.70	12.62	12.67
5145	NYSE	MHN	Tue, Mar 13, 2018	12.74	12.74	12.68	12.63
5144	NYSE	MHN	Mon, Mar 12, 2018	12.76	12.81	12.73	12.77
5143	NYSE	MHN	Fri, Mar 9, 2018	12.78	12.78	12.75	12.75
5142	NYSE	MHN	Thu, Mar 8, 2018	12.79	12.81	12.78	12.81
5141	NYSE	MHN	Wed, Mar 7, 2018	12.73	12.78	12.73	12.78
5140	NYSE	MHN	Tue, Mar 6, 2018	12.73	12.77	12.72	12.75
5139	NYSE	MHN	Mon, Mar 5, 2018	12.76	12.78	12.70	12.73
5138	NYSE	MHN	Fri, Mar 2, 2018	12.72	12.76	12.72	12.75
5137	NYSE	MHN	Thu, Mar 1, 2018	12.72	12.77	12.71	12.73
5136	NYSE	MHN	Wed, Feb 28, 2018	12.75	12.77	12.73	12.75
5135	NYSE	MHN	Tue, Feb 27, 2018	12.76	12.81	12.69	12.74
5134	NYSE	MHN	Mon, Feb 26, 2018	12.76	12.81	12.73	12.76
5133	NYSE	MHN	Fri, Feb 23, 2018	12.73	12.80	12.72	12.75
5132	NYSE	MHN	Thu, Feb 22, 2018	12.83	12.83	12.72	12.75
5131	NYSE	MHN	Wed, Feb 21, 2018	12.85	12.85	12.75	12.78
5130	NYSE	MHN	Tue, Feb 20, 2018	12.86	12.88	12.80	12.81
5129	NYSE	MHN	Fri, Feb 16, 2018	12.86	12.90	12.86	12.88
5128	NYSE	MHN	Thu, Feb 15, 2018	12.90	12.93	12.86	12.86
5127	NYSE	MHN	Wed, Feb 14, 2018	12.91	12.95	12.90	12.95
5126	NYSE	MHN	Tue, Feb 13, 2018	12.93	13.02	12.93	12.95
5125	NYSE	MHN	Mon, Feb 12, 2018	12.91	12.98	12.91	12.93
5124	NYSE	MHN	Fri, Feb 9, 2018	12.95	13.00	12.92	12.94
5123	NYSE	MHN	Thu, Feb 8, 2018	13.01	13.10	12.96	13.03
5122	NYSE	MHN	Wed, Feb 7, 2018	12.98	13.06	12.93	13.01
5121	NYSE	MHN	Tue, Feb 6, 2018	12.84	12.98	12.84	12.98
5120	NYSE	MHN	Mon, Feb 5, 2018	12.93	12.93	12.82	12.91
5119	NYSE	MHN	Fri, Feb 2, 2018	12.86	12.95	12.86	12.90
5118	NYSE	MHN	Thu, Feb 1, 2018	13.04	13.06	12.94	12.94
5117	NYSE	MHN	Wed, Jan 31, 2018	12.99	13.08	12.99	13.06
5116	NYSE	MHN	Tue, Jan 30, 2018	12.98	12.99	12.82	12.99
5115	NYSE	MHN	Mon, Jan 29, 2018	13.08	13.13	12.99	13.00
5114	NYSE	MHN	Fri, Jan 26, 2018	13.19	13.22	13.10	13.13
5113	NYSE	MHN	Thu, Jan 25, 2018	13.25	13.27	13.22	13.22
5112	NYSE	MHN	Wed, Jan 24, 2018	13.27	13.30	13.25	13.27
5111	NYSE	MHN	Tue, Jan 23, 2018	13.28	13.31	13.27	13.30
5110	NYSE	MHN	Mon, Jan 22, 2018	13.25	13.28	13.25	13.26
5109	NYSE	MHN	Fri, Jan 19, 2018	13.30	13.32	13.25	13.25
5108	NYSE	MHN	Thu, Jan 18, 2018	13.30	13.31	13.29	13.29
5107	NYSE	MHN	Wed, Jan 17, 2018	13.33	13.33	13.30	13.30
5106	NYSE	MHN	Tue, Jan 16, 2018	13.40	13.41	13.31	13.34
5105	NYSE	MHN	Fri, Jan 12, 2018	13.37	13.38	13.33	13.35
5104	NYSE	MHN	Thu, Jan 11, 2018	13.46	13.47	13.40	13.35
5103	NYSE	MHN	Wed, Jan 10, 2018	13.42	13.44	13.40	13.42
5102	NYSE	MHN	Tue, Jan 9, 2018	13.46	13.48	13.43	13.46
5101	NYSE	MHN	Mon, Jan 8, 2018	13.50	13.50	13.46	13.46
5100	NYSE	MHN	Fri, Jan 5, 2018	13.52	13.56	13.50	13.50
5099	NYSE	MHN	Thu, Jan 4, 2018	13.48	13.54	13.46	13.54
5098	NYSE	MHN	Wed, Jan 3, 2018	13.43	13.49	13.43	13.48
5097	NYSE	MHN	Tue, Jan 2, 2018	13.39	13.43	13.39	13.39
5096	NYSE	MHN	Fri, Dec 29, 2017	13.39	13.44	13.39	13.39
5095	NYSE	MHN	Thu, Dec 28, 2017	13.46	13.52	13.39	13.40
5094	NYSE	MHN	Wed, Dec 27, 2017	13.45	13.53	13.45	13.50
5093	NYSE	MHN	Tue, Dec 26, 2017	13.38	13.50	13.36	13.47
5092	NYSE	MHN	Fri, Dec 22, 2017	13.34	13.41	13.34	13.36
5091	NYSE	MHN	Thu, Dec 21, 2017	13.41	13.44	13.34	13.36
5090	NYSE	MHN	Wed, Dec 20, 2017	13.45	13.45	13.37	13.40
5089	NYSE	MHN	Tue, Dec 19, 2017	13.45	13.49	13.42	13.46
5088	NYSE	MHN	Mon, Dec 18, 2017	13.66	13.66	13.52	13.52
5087	NYSE	MHN	Fri, Dec 15, 2017	13.62	13.64	13.57	13.63
5086	NYSE	MHN	Thu, Dec 14, 2017	13.66	13.72	13.61	13.62
5085	NYSE	MHN	Wed, Dec 13, 2017	13.67	13.71	13.59	13.70
5084	NYSE	MHN	Tue, Dec 12, 2017	13.71	13.75	13.60	13.62
5083	NYSE	MHN	Mon, Dec 11, 2017	13.79	13.83	13.76	13.76
5082	NYSE	MHN	Fri, Dec 8, 2017	13.87	13.93	13.85	13.85
5081	NYSE	MHN	Thu, Dec 7, 2017	13.88	13.92	13.86	13.92
5080	NYSE	MHN	Wed, Dec 6, 2017	13.83	13.90	13.83	13.87
5079	NYSE	MHN	Tue, Dec 5, 2017	13.70	13.87	13.70	13.86
5078	NYSE	MHN	Mon, Dec 4, 2017	13.65	13.72	13.65	13.68
5077	NYSE	MHN	Fri, Dec 1, 2017	13.75	13.75	13.73	13.73
5076	NYSE	MHN	Thu, Nov 30, 2017	13.73	13.79	13.73	13.75
5075	NYSE	MHN	Wed, Nov 29, 2017	13.79	13.79	13.73	13.74
5074	NYSE	MHN	Tue, Nov 28, 2017	13.88	13.88	13.80	13.82
5073	NYSE	MHN	Mon, Nov 27, 2017	13.81	13.85	13.77	13.85
5072	NYSE	MHN	Fri, Nov 24, 2017	13.73	13.87	13.73	13.84
5071	NYSE	MHN	Wed, Nov 22, 2017	13.73	13.76	13.69	13.74
5070	NYSE	MHN	Tue, Nov 21, 2017	13.75	13.81	13.73	13.77
5069	NYSE	MHN	Mon, Nov 20, 2017	13.89	13.89	13.75	13.75
5068	NYSE	MHN	Fri, Nov 17, 2017	13.92	13.92	13.81	13.87
5067	NYSE	MHN	Thu, Nov 16, 2017	13.86	13.91	13.81	13.91
5066	NYSE	MHN	Wed, Nov 15, 2017	13.81	13.86	13.78	13.86
5065	NYSE	MHN	Tue, Nov 14, 2017	13.76	13.79	13.70	13.75
5064	NYSE	MHN	Mon, Nov 13, 2017	13.71	13.77	13.69	13.70
5063	NYSE	MHN	Fri, Nov 10, 2017	13.69	13.72	13.68	13.69
5062	NYSE	MHN	Thu, Nov 9, 2017	13.80	13.80	13.74	13.74
5061	NYSE	MHN	Wed, Nov 8, 2017	13.83	13.86	13.80	13.84
5060	NYSE	MHN	Tue, Nov 7, 2017	13.72	13.84	13.69	13.84
5059	NYSE	MHN	Mon, Nov 6, 2017	13.67	13.75	13.67	13.72
5058	NYSE	MHN	Fri, Nov 3, 2017	13.72	13.80	13.67	13.74
5057	NYSE	MHN	Thu, Nov 2, 2017	13.72	13.75	13.70	13.74
5056	NYSE	MHN	Wed, Nov 1, 2017	13.78	13.78	13.71	13.72
5055	NYSE	MHN	Tue, Oct 31, 2017	13.81	13.85	13.72	13.75
5054	NYSE	MHN	Mon, Oct 30, 2017	13.74	13.84	13.74	13.79
5053	NYSE	MHN	Fri, Oct 27, 2017	13.78	13.82	13.70	13.72
5052	NYSE	MHN	Thu, Oct 26, 2017	13.94	13.94	13.75	13.77
5051	NYSE	MHN	Wed, Oct 25, 2017	13.95	13.97	13.90	13.90
5050	NYSE	MHN	Tue, Oct 24, 2017	14.00	14.00	13.97	13.99
5049	NYSE	MHN	Mon, Oct 23, 2017	14.00	14.03	13.98	13.99
5048	NYSE	MHN	Fri, Oct 20, 2017	14.08	14.08	14.00	14.00
5047	NYSE	MHN	Thu, Oct 19, 2017	14.08	14.10	14.06	14.10
5046	NYSE	MHN	Wed, Oct 18, 2017	14.04	14.08	14.00	14.07
5045	NYSE	MHN	Tue, Oct 17, 2017	14.07	14.10	14.06	14.08
5044	NYSE	MHN	Mon, Oct 16, 2017	14.13	14.20	14.07	14.11
5043	NYSE	MHN	Fri, Oct 13, 2017	14.17	14.19	14.15	14.18
5042	NYSE	MHN	Thu, Oct 12, 2017	14.16	14.19	14.14	14.12
5041	NYSE	MHN	Wed, Oct 11, 2017	14.15	14.17	14.08	14.16
5040	NYSE	MHN	Tue, Oct 10, 2017	14.10	14.17	14.10	14.10
5039	NYSE	MHN	Mon, Oct 9, 2017	14.11	14.22	14.09	14.09
5038	NYSE	MHN	Fri, Oct 6, 2017	14.10	14.10	14.07	14.10
5037	NYSE	MHN	Thu, Oct 5, 2017	14.14	14.25	14.11	14.12
5036	NYSE	MHN	Wed, Oct 4, 2017	14.10	14.25	14.05	14.16
5035	NYSE	MHN	Tue, Oct 3, 2017	14.06	14.13	14.04	14.12
5034	NYSE	MHN	Mon, Oct 2, 2017	14.09	14.15	14.06	14.11
5033	NYSE	MHN	Fri, Sep 29, 2017	14.09	14.09	14.05	14.09
5032	NYSE	MHN	Thu, Sep 28, 2017	14.00	14.08	13.96	14.05
5031	NYSE	MHN	Wed, Sep 27, 2017	14.13	14.18	14.04	14.04
5030	NYSE	MHN	Tue, Sep 26, 2017	14.20	14.20	14.14	14.18
5029	NYSE	MHN	Mon, Sep 25, 2017	14.11	14.20	14.10	14.17
5028	NYSE	MHN	Fri, Sep 22, 2017	14.15	14.24	14.08	14.14
5027	NYSE	MHN	Thu, Sep 21, 2017	14.26	14.30	14.16	14.16
5026	NYSE	MHN	Wed, Sep 20, 2017	14.26	14.32	14.22	14.29
5025	NYSE	MHN	Tue, Sep 19, 2017	14.32	14.34	14.26	14.28
5024	NYSE	MHN	Mon, Sep 18, 2017	14.41	14.45	14.32	14.32
5023	NYSE	MHN	Fri, Sep 15, 2017	14.43	14.48	14.42	14.43
5022	NYSE	MHN	Thu, Sep 14, 2017	14.49	14.49	14.44	14.47
5021	NYSE	MHN	Wed, Sep 13, 2017	14.52	14.58	14.51	14.46
5020	NYSE	MHN	Tue, Sep 12, 2017	14.47	14.55	14.47	14.52
5019	NYSE	MHN	Mon, Sep 11, 2017	14.55	14.55	14.50	14.53
5018	NYSE	MHN	Fri, Sep 8, 2017	14.44	14.49	14.44	14.49
5017	NYSE	MHN	Thu, Sep 7, 2017	14.42	14.49	14.42	14.48
5016	NYSE	MHN	Wed, Sep 6, 2017	14.40	14.42	14.38	14.42
5015	NYSE	MHN	Tue, Sep 5, 2017	14.41	14.41	14.36	14.37
5014	NYSE	MHN	Fri, Sep 1, 2017	14.39	14.39	14.35	14.38
5013	NYSE	MHN	Thu, Aug 31, 2017	14.35	14.37	14.33	14.36
5012	NYSE	MHN	Wed, Aug 30, 2017	14.39	14.40	14.31	14.31
5011	NYSE	MHN	Tue, Aug 29, 2017	14.28	14.40	14.27	14.40
5010	NYSE	MHN	Mon, Aug 28, 2017	14.24	14.27	14.23	14.26
5009	NYSE	MHN	Fri, Aug 25, 2017	14.20	14.24	14.16	14.24
5008	NYSE	MHN	Thu, Aug 24, 2017	14.20	14.22	14.18	14.19
5007	NYSE	MHN	Wed, Aug 23, 2017	14.20	14.25	14.20	14.22
5006	NYSE	MHN	Tue, Aug 22, 2017	14.25	14.27	14.20	14.20
5005	NYSE	MHN	Mon, Aug 21, 2017	14.20	14.26	14.18	14.25
5004	NYSE	MHN	Fri, Aug 18, 2017	14.19	14.21	14.15	14.21
5003	NYSE	MHN	Thu, Aug 17, 2017	14.15	14.19	14.15	14.16
5002	NYSE	MHN	Wed, Aug 16, 2017	14.15	14.20	14.12	14.16
5001	NYSE	MHN	Tue, Aug 15, 2017	14.20	14.20	14.11	14.14
5000	NYSE	MHN	Mon, Aug 14, 2017	14.23	14.23	14.19	14.21
4999	NYSE	MHN	Fri, Aug 11, 2017	14.03	14.25	13.94	14.20
4998	NYSE	MHN	Thu, Aug 10, 2017	14.19	14.19	14.09	14.09
4997	NYSE	MHN	Wed, Aug 9, 2017	14.23	14.25	14.13	14.18
4996	NYSE	MHN	Tue, Aug 8, 2017	14.19	14.23	14.16	14.21
4995	NYSE	MHN	Mon, Aug 7, 2017	14.22	14.28	14.19	14.19
4994	NYSE	MHN	Fri, Aug 4, 2017	14.28	14.30	14.21	14.23
4993	NYSE	MHN	Thu, Aug 3, 2017	14.23	14.33	14.22	14.27
4992	NYSE	MHN	Wed, Aug 2, 2017	14.28	14.28	14.20	14.22
4991	NYSE	MHN	Tue, Aug 1, 2017	14.16	14.22	14.16	14.19
4990	NYSE	MHN	Mon, Jul 31, 2017	14.07	14.18	14.07	14.18
4989	NYSE	MHN	Fri, Jul 28, 2017	14.04	14.14	14.03	14.09
4988	NYSE	MHN	Thu, Jul 27, 2017	14.08	14.09	14.02	14.02
4987	NYSE	MHN	Wed, Jul 26, 2017	14.01	14.12	14.01	14.06
4986	NYSE	MHN	Tue, Jul 25, 2017	14.05	14.06	14.01	14.01
4985	NYSE	MHN	Mon, Jul 24, 2017	14.08	14.11	14.07	14.08
4984	NYSE	MHN	Fri, Jul 21, 2017	14.08	14.14	14.04	14.09
4983	NYSE	MHN	Thu, Jul 20, 2017	14.14	14.15	14.06	14.07
4982	NYSE	MHN	Wed, Jul 19, 2017	14.06	14.12	14.04	14.11
4981	NYSE	MHN	Tue, Jul 18, 2017	14.00	14.06	13.97	14.02
4980	NYSE	MHN	Mon, Jul 17, 2017	14.05	14.05	13.97	14.02
4979	NYSE	MHN	Fri, Jul 14, 2017	14.01	14.04	13.98	14.02
4978	NYSE	MHN	Thu, Jul 13, 2017	14.02	14.02	13.98	13.99
4977	NYSE	MHN	Wed, Jul 12, 2017	14.00	14.03	13.98	14.02
4976	NYSE	MHN	Tue, Jul 11, 2017	13.96	14.00	13.93	13.94
4975	NYSE	MHN	Mon, Jul 10, 2017	13.87	13.96	13.87	13.96
4974	NYSE	MHN	Fri, Jul 7, 2017	13.90	13.98	13.84	13.87
4973	NYSE	MHN	Thu, Jul 6, 2017	13.97	13.99	13.92	13.92
4972	NYSE	MHN	Wed, Jul 5, 2017	14.00	14.03	13.94	14.03
4971	NYSE	MHN	Mon, Jul 3, 2017	13.95	14.00	13.94	14.00
4970	NYSE	MHN	Fri, Jun 30, 2017	13.90	13.92	13.86	13.92
4969	NYSE	MHN	Thu, Jun 29, 2017	13.94	13.95	13.85	13.87
4968	NYSE	MHN	Wed, Jun 28, 2017	13.95	13.97	13.94	13.95
4967	NYSE	MHN	Tue, Jun 27, 2017	13.95	13.97	13.91	13.94
4966	NYSE	MHN	Mon, Jun 26, 2017	13.99	13.99	13.95	13.95
4965	NYSE	MHN	Fri, Jun 23, 2017	13.95	13.98	13.92	13.98
4964	NYSE	MHN	Thu, Jun 22, 2017	13.92	13.95	13.91	13.93
4963	NYSE	MHN	Wed, Jun 21, 2017	13.91	13.94	13.86	13.93
4962	NYSE	MHN	Tue, Jun 20, 2017	13.85	13.91	13.85	13.91
4961	NYSE	MHN	Mon, Jun 19, 2017	13.90	13.91	13.85	13.87
4960	NYSE	MHN	Fri, Jun 16, 2017	13.89	13.89	13.86	13.87
4959	NYSE	MHN	Thu, Jun 15, 2017	13.78	13.88	13.78	13.87
4958	NYSE	MHN	Wed, Jun 14, 2017	13.84	13.85	13.78	13.83
4957	NYSE	MHN	Tue, Jun 13, 2017	13.75	13.79	13.75	13.79
4956	NYSE	MHN	Mon, Jun 12, 2017	13.80	13.82	13.77	13.73
4955	NYSE	MHN	Fri, Jun 9, 2017	13.85	13.85	13.80	13.82
4954	NYSE	MHN	Thu, Jun 8, 2017	13.85	13.89	13.83	13.86
4953	NYSE	MHN	Wed, Jun 7, 2017	13.88	13.88	13.83	13.85
4952	NYSE	MHN	Tue, Jun 6, 2017	13.81	13.88	13.81	13.88
4951	NYSE	MHN	Mon, Jun 5, 2017	13.82	13.88	13.78	13.79
4950	NYSE	MHN	Fri, Jun 2, 2017	13.85	13.88	13.84	13.84
4949	NYSE	MHN	Thu, Jun 1, 2017	13.89	13.90	13.83	13.83
4948	NYSE	MHN	Wed, May 31, 2017	13.84	13.87	13.81	13.87
4947	NYSE	MHN	Tue, May 30, 2017	13.80	13.80	13.74	13.79
4946	NYSE	MHN	Fri, May 26, 2017	13.73	13.77	13.71	13.75
4945	NYSE	MHN	Thu, May 25, 2017	13.80	13.83	13.70	13.71
4944	NYSE	MHN	Wed, May 24, 2017	13.78	13.80	13.75	13.80
4943	NYSE	MHN	Tue, May 23, 2017	13.77	13.78	13.75	13.78
4942	NYSE	MHN	Mon, May 22, 2017	13.72	13.75	13.71	13.74
4941	NYSE	MHN	Fri, May 19, 2017	13.71	13.74	13.65	13.73
4940	NYSE	MHN	Thu, May 18, 2017	13.80	13.82	13.66	13.70
4939	NYSE	MHN	Wed, May 17, 2017	13.81	13.83	13.78	13.78
4938	NYSE	MHN	Tue, May 16, 2017	13.81	13.82	13.76	13.76
4937	NYSE	MHN	Mon, May 15, 2017	13.75	13.82	13.75	13.80
4936	NYSE	MHN	Fri, May 12, 2017	13.59	13.76	13.59	13.76
4935	NYSE	MHN	Thu, May 11, 2017	13.60	13.64	13.53	13.56
4934	NYSE	MHN	Wed, May 10, 2017	13.72	13.72	13.62	13.60
4933	NYSE	MHN	Tue, May 9, 2017	13.71	13.74	13.67	13.70
4932	NYSE	MHN	Mon, May 8, 2017	13.73	13.76	13.69	13.73
4931	NYSE	MHN	Fri, May 5, 2017	13.77	13.80	13.71	13.72
4930	NYSE	MHN	Thu, May 4, 2017	13.75	13.80	13.70	13.80
4929	NYSE	MHN	Wed, May 3, 2017	13.72	13.79	13.72	13.78
4928	NYSE	MHN	Tue, May 2, 2017	13.72	13.77	13.68	13.75
4927	NYSE	MHN	Mon, May 1, 2017	13.69	13.72	13.67	13.71
4926	NYSE	MHN	Fri, Apr 28, 2017	13.68	13.72	13.67	13.70
4925	NYSE	MHN	Thu, Apr 27, 2017	13.67	13.70	13.65	13.70
4924	NYSE	MHN	Wed, Apr 26, 2017	13.62	13.72	13.62	13.67
4923	NYSE	MHN	Tue, Apr 25, 2017	13.71	13.71	13.62	13.62
4922	NYSE	MHN	Mon, Apr 24, 2017	13.77	13.77	13.70	13.74
4921	NYSE	MHN	Fri, Apr 21, 2017	13.72	13.77	13.72	13.77
4920	NYSE	MHN	Thu, Apr 20, 2017	13.78	13.79	13.71	13.71
4919	NYSE	MHN	Wed, Apr 19, 2017	13.76	13.79	13.73	13.78
4918	NYSE	MHN	Tue, Apr 18, 2017	13.74	13.78	13.74	13.76
4917	NYSE	MHN	Mon, Apr 17, 2017	13.74	13.80	13.70	13.75
4916	NYSE	MHN	Thu, Apr 13, 2017	13.75	13.83	13.70	13.73
4915	NYSE	MHN	Wed, Apr 12, 2017	13.68	13.75	13.68	13.75
4914	NYSE	MHN	Tue, Apr 11, 2017	13.80	13.80	13.66	13.68
4913	NYSE	MHN	Mon, Apr 10, 2017	13.64	13.81	13.64	13.75
4912	NYSE	MHN	Fri, Apr 7, 2017	13.64	13.67	13.63	13.63
4911	NYSE	MHN	Thu, Apr 6, 2017	13.56	13.64	13.56	13.63
4910	NYSE	MHN	Wed, Apr 5, 2017	13.59	13.62	13.53	13.55
4909	NYSE	MHN	Tue, Apr 4, 2017	13.64	13.64	13.58	13.63
4908	NYSE	MHN	Mon, Apr 3, 2017	13.59	13.64	13.59	13.61
4907	NYSE	MHN	Fri, Mar 31, 2017	13.61	13.62	13.57	13.62
4906	NYSE	MHN	Thu, Mar 30, 2017	13.57	13.61	13.55	13.60
4905	NYSE	MHN	Wed, Mar 29, 2017	13.59	13.60	13.57	13.57
4904	NYSE	MHN	Tue, Mar 28, 2017	13.59	13.60	13.56	13.58
4903	NYSE	MHN	Mon, Mar 27, 2017	13.56	13.60	13.55	13.55
4902	NYSE	MHN	Fri, Mar 24, 2017	13.50	13.56	13.49	13.56
4901	NYSE	MHN	Thu, Mar 23, 2017	13.56	13.56	13.48	13.51
4900	NYSE	MHN	Wed, Mar 22, 2017	13.49	13.54	13.47	13.52
4899	NYSE	MHN	Tue, Mar 21, 2017	13.43	13.47	13.38	13.47
4898	NYSE	MHN	Mon, Mar 20, 2017	13.40	13.44	13.38	13.43
4897	NYSE	MHN	Fri, Mar 17, 2017	13.34	13.40	13.32	13.36
4896	NYSE	MHN	Thu, Mar 16, 2017	13.41	13.43	13.33	13.34
4895	NYSE	MHN	Wed, Mar 15, 2017	13.29	13.44	13.29	13.44
4894	NYSE	MHN	Tue, Mar 14, 2017	13.36	13.36	13.28	13.28
4893	NYSE	MHN	Mon, Mar 13, 2017	13.34	13.40	13.31	13.39
4892	NYSE	MHN	Fri, Mar 10, 2017	13.41	13.43	13.32	13.40
4891	NYSE	MHN	Thu, Mar 9, 2017	13.51	13.51	13.34	13.36
4890	NYSE	MHN	Wed, Mar 8, 2017	13.48	13.53	13.46	13.53
4889	NYSE	MHN	Tue, Mar 7, 2017	13.53	13.59	13.53	13.53
4888	NYSE	MHN	Mon, Mar 6, 2017	13.59	13.60	13.54	13.58
4887	NYSE	MHN	Fri, Mar 3, 2017	13.61	13.62	13.55	13.55
4886	NYSE	MHN	Thu, Mar 2, 2017	13.64	13.65	13.58	13.62
4885	NYSE	MHN	Wed, Mar 1, 2017	13.64	13.66	13.59	13.64
4884	NYSE	MHN	Tue, Feb 28, 2017	13.64	13.67	13.61	13.67
4883	NYSE	MHN	Mon, Feb 27, 2017	13.65	13.66	13.60	13.60
4882	NYSE	MHN	Fri, Feb 24, 2017	13.65	13.69	13.65	13.68
4881	NYSE	MHN	Thu, Feb 23, 2017	13.62	13.64	13.58	13.61
4880	NYSE	MHN	Wed, Feb 22, 2017	13.59	13.61	13.55	13.59
4879	NYSE	MHN	Tue, Feb 21, 2017	13.61	13.61	13.56	13.59
4878	NYSE	MHN	Fri, Feb 17, 2017	13.67	13.67	13.50	13.58
4877	NYSE	MHN	Thu, Feb 16, 2017	13.62	13.65	13.58	13.61
4876	NYSE	MHN	Wed, Feb 15, 2017	13.68	13.69	13.59	13.63
4875	NYSE	MHN	Tue, Feb 14, 2017	13.77	13.79	13.68	13.68
4874	NYSE	MHN	Mon, Feb 13, 2017	14.34	14.34	13.77	13.77
4873	NYSE	MHN	Fri, Feb 10, 2017	13.85	13.92	13.85	13.92
4872	NYSE	MHN	Thu, Feb 9, 2017	13.84	13.88	13.80	13.88
4871	NYSE	MHN	Wed, Feb 8, 2017	13.76	13.86	13.73	13.85
4870	NYSE	MHN	Tue, Feb 7, 2017	13.72	13.73	13.69	13.73
4869	NYSE	MHN	Mon, Feb 6, 2017	13.67	13.71	13.67	13.71
4868	NYSE	MHN	Fri, Feb 3, 2017	13.69	13.69	13.62	13.68
4867	NYSE	MHN	Thu, Feb 2, 2017	13.62	13.66	13.60	13.63
4866	NYSE	MHN	Wed, Feb 1, 2017	13.63	13.66	13.62	13.63
4865	NYSE	MHN	Tue, Jan 31, 2017	13.59	13.64	13.59	13.64
4864	NYSE	MHN	Mon, Jan 30, 2017	13.60	13.66	13.56	13.59
4863	NYSE	MHN	Fri, Jan 27, 2017	13.63	13.65	13.56	13.63
4862	NYSE	MHN	Thu, Jan 26, 2017	13.55	13.58	13.54	13.56
4861	NYSE	MHN	Wed, Jan 25, 2017	13.55	13.61	13.50	13.56
4860	NYSE	MHN	Tue, Jan 24, 2017	13.65	13.65	13.48	13.53
4859	NYSE	MHN	Mon, Jan 23, 2017	13.64	13.65	13.59	13.64
4858	NYSE	MHN	Fri, Jan 20, 2017	13.58	13.60	13.52	13.59
4857	NYSE	MHN	Thu, Jan 19, 2017	13.62	13.62	13.52	13.53
4856	NYSE	MHN	Wed, Jan 18, 2017	13.66	13.66	13.60	13.62
4855	NYSE	MHN	Tue, Jan 17, 2017	13.67	13.69	13.57	13.65
4854	NYSE	MHN	Fri, Jan 13, 2017	13.61	13.63	13.55	13.63
4853	NYSE	MHN	Thu, Jan 12, 2017	13.60	13.64	13.56	13.57
4852	NYSE	MHN	Wed, Jan 11, 2017	13.64	13.64	13.53	13.55
4851	NYSE	MHN	Tue, Jan 10, 2017	13.56	13.65	13.56	13.58
4850	NYSE	MHN	Mon, Jan 9, 2017	13.54	13.61	13.54	13.60
4849	NYSE	MHN	Fri, Jan 6, 2017	13.56	13.57	13.49	13.52
4848	NYSE	MHN	Thu, Jan 5, 2017	13.54	13.59	13.51	13.59
4847	NYSE	MHN	Wed, Jan 4, 2017	13.45	13.50	13.42	13.49
4846	NYSE	MHN	Tue, Jan 3, 2017	13.35	13.44	13.33	13.39
4845	NYSE	MHN	Fri, Dec 30, 2016	13.40	13.43	13.35	13.41
4844	NYSE	MHN	Thu, Dec 29, 2016	13.47	13.48	13.40	13.40
4843	NYSE	MHN	Wed, Dec 28, 2016	13.33	13.42	13.32	13.41
4842	NYSE	MHN	Tue, Dec 27, 2016	13.66	13.66	13.34	13.34
4841	NYSE	MHN	Fri, Dec 23, 2016	13.58	13.58	13.40	13.40
4840	NYSE	MHN	Thu, Dec 22, 2016	13.63	13.63	13.50	13.50
4839	NYSE	MHN	Wed, Dec 21, 2016	13.60	13.71	13.55	13.57
4838	NYSE	MHN	Tue, Dec 20, 2016	13.55	13.67	13.33	13.67
4837	NYSE	MHN	Mon, Dec 19, 2016	13.32	13.62	13.22	13.60
4836	NYSE	MHN	Fri, Dec 16, 2016	13.31	13.31	13.19	13.23
4835	NYSE	MHN	Thu, Dec 15, 2016	13.27	13.37	13.19	13.19
4834	NYSE	MHN	Wed, Dec 14, 2016	13.38	13.44	13.35	13.35
4833	NYSE	MHN	Tue, Dec 13, 2016	13.40	13.44	13.27	13.32
4832	NYSE	MHN	Mon, Dec 12, 2016	13.31	13.40	13.31	13.40
4831	NYSE	MHN	Fri, Dec 9, 2016	13.29	13.40	13.29	13.39
4830	NYSE	MHN	Thu, Dec 8, 2016	13.47	13.47	13.31	13.31
4829	NYSE	MHN	Wed, Dec 7, 2016	13.42	13.59	13.42	13.43
4828	NYSE	MHN	Tue, Dec 6, 2016	13.33	13.46	13.33	13.46
4827	NYSE	MHN	Mon, Dec 5, 2016	13.25	13.41	13.23	13.25
4826	NYSE	MHN	Fri, Dec 2, 2016	13.13	13.31	13.13	13.31
4825	NYSE	MHN	Thu, Dec 1, 2016	13.41	13.41	13.19	13.22
4824	NYSE	MHN	Wed, Nov 30, 2016	13.49	13.52	13.36	13.43
4823	NYSE	MHN	Tue, Nov 29, 2016	13.60	13.62	13.51	13.56
4822	NYSE	MHN	Mon, Nov 28, 2016	13.59	13.59	13.45	13.56
4821	NYSE	MHN	Fri, Nov 25, 2016	13.45	13.63	13.42	13.46
4820	NYSE	MHN	Wed, Nov 23, 2016	13.60	13.60	13.50	13.54
4819	NYSE	MHN	Tue, Nov 22, 2016	13.57	13.88	13.50	13.68
4818	NYSE	MHN	Mon, Nov 21, 2016	13.35	13.50	13.34	13.48
4817	NYSE	MHN	Fri, Nov 18, 2016	13.30	13.32	13.19	13.23
4816	NYSE	MHN	Thu, Nov 17, 2016	13.40	13.41	13.25	13.30
4815	NYSE	MHN	Wed, Nov 16, 2016	13.50	13.63	13.20	13.43
4814	NYSE	MHN	Tue, Nov 15, 2016	13.45	13.58	13.42	13.45
4813	NYSE	MHN	Mon, Nov 14, 2016	13.46	13.63	13.40	13.43
4812	NYSE	MHN	Fri, Nov 11, 2016	13.60	13.92	13.56	13.73
4811	NYSE	MHN	Thu, Nov 10, 2016	13.78	13.79	13.60	13.67
4810	NYSE	MHN	Wed, Nov 9, 2016	13.98	13.98	13.83	13.78
4809	NYSE	MHN	Tue, Nov 8, 2016	14.11	14.16	14.05	14.07
4808	NYSE	MHN	Mon, Nov 7, 2016	14.07	14.14	14.02	14.09
4807	NYSE	MHN	Fri, Nov 4, 2016	14.05	14.11	13.99	14.00
4806	NYSE	MHN	Thu, Nov 3, 2016	14.05	14.12	14.04	14.05
4805	NYSE	MHN	Wed, Nov 2, 2016	14.09	14.10	14.04	14.06
4804	NYSE	MHN	Tue, Nov 1, 2016	13.98	14.07	13.97	14.07
4803	NYSE	MHN	Mon, Oct 31, 2016	14.06	14.06	13.97	14.00
4802	NYSE	MHN	Fri, Oct 28, 2016	14.09	14.09	13.95	13.97
4801	NYSE	MHN	Thu, Oct 27, 2016	14.19	14.28	14.02	14.03
4800	NYSE	MHN	Wed, Oct 26, 2016	14.33	14.33	14.20	14.22
4799	NYSE	MHN	Tue, Oct 25, 2016	14.32	14.33	14.27	14.33
4798	NYSE	MHN	Mon, Oct 24, 2016	14.37	14.37	14.27	14.27
4797	NYSE	MHN	Fri, Oct 21, 2016	14.39	14.39	14.33	14.36
4796	NYSE	MHN	Thu, Oct 20, 2016	14.45	14.46	14.22	14.34
4795	NYSE	MHN	Wed, Oct 19, 2016	14.16	14.34	14.12	14.29
4794	NYSE	MHN	Tue, Oct 18, 2016	14.07	14.12	13.94	14.11
4793	NYSE	MHN	Mon, Oct 17, 2016	14.05	14.16	13.95	13.98
4792	NYSE	MHN	Fri, Oct 14, 2016	14.20	14.24	14.08	14.10
4791	NYSE	MHN	Thu, Oct 13, 2016	14.40	14.40	14.12	14.23
4790	NYSE	MHN	Wed, Oct 12, 2016	14.44	14.46	14.33	14.33
4789	NYSE	MHN	Tue, Oct 11, 2016	14.46	14.56	14.43	14.47
4788	NYSE	MHN	Mon, Oct 10, 2016	14.47	14.47	14.35	14.45
4787	NYSE	MHN	Fri, Oct 7, 2016	14.59	14.79	14.51	14.51
4786	NYSE	MHN	Thu, Oct 6, 2016	14.61	14.65	14.57	14.59
4785	NYSE	MHN	Wed, Oct 5, 2016	14.76	14.89	14.57	14.59
4784	NYSE	MHN	Tue, Oct 4, 2016	14.83	14.85	14.68	14.68
4783	NYSE	MHN	Mon, Oct 3, 2016	14.86	14.91	14.79	14.79
4782	NYSE	MHN	Fri, Sep 30, 2016	14.85	14.90	14.83	14.87
4781	NYSE	MHN	Thu, Sep 29, 2016	15.00	15.00	14.85	14.86
4780	NYSE	MHN	Wed, Sep 28, 2016	14.91	14.99	14.91	14.95
4779	NYSE	MHN	Tue, Sep 27, 2016	14.89	14.95	14.87	14.87
4778	NYSE	MHN	Mon, Sep 26, 2016	14.86	14.88	14.81	14.88
4777	NYSE	MHN	Fri, Sep 23, 2016	14.85	14.88	14.79	14.85
4776	NYSE	MHN	Thu, Sep 22, 2016	14.82	14.88	14.80	14.81
4775	NYSE	MHN	Wed, Sep 21, 2016	14.67	14.79	14.67	14.79
4774	NYSE	MHN	Tue, Sep 20, 2016	14.74	14.76	14.68	14.73
4773	NYSE	MHN	Mon, Sep 19, 2016	14.66	14.78	14.63	14.72
4772	NYSE	MHN	Fri, Sep 16, 2016	14.72	14.72	14.67	14.69
4771	NYSE	MHN	Thu, Sep 15, 2016	14.79	14.79	14.68	14.74
4770	NYSE	MHN	Wed, Sep 14, 2016	14.80	14.84	14.72	14.77
4769	NYSE	MHN	Tue, Sep 13, 2016	14.86	14.94	14.71	14.74
4768	NYSE	MHN	Mon, Sep 12, 2016	15.00	15.00	14.79	14.92
4767	NYSE	MHN	Fri, Sep 9, 2016	15.17	15.17	14.94	14.96
4766	NYSE	MHN	Thu, Sep 8, 2016	15.17	15.19	15.12	15.19
4765	NYSE	MHN	Wed, Sep 7, 2016	15.15	15.17	15.07	15.17
4764	NYSE	MHN	Tue, Sep 6, 2016	15.09	15.14	15.02	15.14
4763	NYSE	MHN	Fri, Sep 2, 2016	15.09	15.12	15.04	15.08
4762	NYSE	MHN	Thu, Sep 1, 2016	15.12	15.12	15.03	15.03
4761	NYSE	MHN	Wed, Aug 31, 2016	15.09	15.16	15.03	15.05
4760	NYSE	MHN	Tue, Aug 30, 2016	15.07	15.09	15.02	15.03
4759	NYSE	MHN	Mon, Aug 29, 2016	15.11	15.12	15.02	15.03
4758	NYSE	MHN	Fri, Aug 26, 2016	15.16	15.16	15.05	15.08
4757	NYSE	MHN	Thu, Aug 25, 2016	15.17	15.17	15.10	15.11
4756	NYSE	MHN	Wed, Aug 24, 2016	15.17	15.17	15.14	15.17
4755	NYSE	MHN	Tue, Aug 23, 2016	15.12	15.19	15.12	15.17
4754	NYSE	MHN	Mon, Aug 22, 2016	15.15	15.16	15.02	15.10
4753	NYSE	MHN	Fri, Aug 19, 2016	15.15	15.15	15.09	15.13
4752	NYSE	MHN	Thu, Aug 18, 2016	15.15	15.15	15.13	15.13
4751	NYSE	MHN	Wed, Aug 17, 2016	15.08	15.15	15.08	15.15
4750	NYSE	MHN	Tue, Aug 16, 2016	15.15	15.15	15.07	15.09
4749	NYSE	MHN	Mon, Aug 15, 2016	15.15	15.21	15.12	15.12
4748	NYSE	MHN	Fri, Aug 12, 2016	15.25	15.25	15.16	15.17
4747	NYSE	MHN	Thu, Aug 11, 2016	15.24	15.25	15.18	15.20
4746	NYSE	MHN	Wed, Aug 10, 2016	15.25	15.29	15.22	15.23
4745	NYSE	MHN	Tue, Aug 9, 2016	15.22	15.24	15.21	15.21
4744	NYSE	MHN	Mon, Aug 8, 2016	15.22	15.26	15.20	15.25
4743	NYSE	MHN	Fri, Aug 5, 2016	15.23	15.25	15.18	15.20
4742	NYSE	MHN	Thu, Aug 4, 2016	15.28	15.28	15.15	15.22
4741	NYSE	MHN	Wed, Aug 3, 2016	15.27	15.27	15.19	15.23
4740	NYSE	MHN	Tue, Aug 2, 2016	15.33	15.33	15.18	15.18
4739	NYSE	MHN	Mon, Aug 1, 2016	15.41	15.41	15.30	15.30
4738	NYSE	MHN	Fri, Jul 29, 2016	15.39	15.39	15.32	15.34
4737	NYSE	MHN	Thu, Jul 28, 2016	15.33	15.33	15.26	15.32
4736	NYSE	MHN	Wed, Jul 27, 2016	15.28	15.29	15.24	15.25
4735	NYSE	MHN	Tue, Jul 26, 2016	15.28	15.31	15.16	15.21
4734	NYSE	MHN	Mon, Jul 25, 2016	15.22	15.25	15.18	15.24
4733	NYSE	MHN	Fri, Jul 22, 2016	15.18	15.23	15.16	15.22
4732	NYSE	MHN	Thu, Jul 21, 2016	15.30	15.33	15.15	15.15
4731	NYSE	MHN	Wed, Jul 20, 2016	15.30	15.30	15.25	15.29
4730	NYSE	MHN	Tue, Jul 19, 2016	15.39	15.39	15.23	15.25
4729	NYSE	MHN	Mon, Jul 18, 2016	15.28	15.40	15.28	15.31
4728	NYSE	MHN	Fri, Jul 15, 2016	15.11	15.31	15.10	15.25
4727	NYSE	MHN	Thu, Jul 14, 2016	15.13	15.19	15.02	15.10
4726	NYSE	MHN	Wed, Jul 13, 2016	15.39	15.39	15.19	15.20
4725	NYSE	MHN	Tue, Jul 12, 2016	15.49	15.49	15.36	15.33
4724	NYSE	MHN	Mon, Jul 11, 2016	15.50	15.50	15.45	15.46
4723	NYSE	MHN	Fri, Jul 8, 2016	15.41	15.50	15.41	15.50
4722	NYSE	MHN	Thu, Jul 7, 2016	15.46	15.50	15.39	15.40
4721	NYSE	MHN	Wed, Jul 6, 2016	15.49	15.50	15.44	15.50
4720	NYSE	MHN	Tue, Jul 5, 2016	15.47	15.49	15.41	15.49
4719	NYSE	MHN	Fri, Jul 1, 2016	15.47	15.47	15.41	15.45
4718	NYSE	MHN	Thu, Jun 30, 2016	15.42	15.42	15.33	15.34
4717	NYSE	MHN	Wed, Jun 29, 2016	15.41	15.41	15.30	15.33
4716	NYSE	MHN	Tue, Jun 28, 2016	15.36	15.36	15.27	15.32
4715	NYSE	MHN	Mon, Jun 27, 2016	15.24	15.33	15.24	15.26
4714	NYSE	MHN	Fri, Jun 24, 2016	15.16	15.26	15.09	15.18
4713	NYSE	MHN	Thu, Jun 23, 2016	15.18	15.18	15.10	15.11
4712	NYSE	MHN	Wed, Jun 22, 2016	15.19	15.22	15.10	15.13
4711	NYSE	MHN	Tue, Jun 21, 2016	15.10	15.16	15.06	15.15
4710	NYSE	MHN	Mon, Jun 20, 2016	15.11	15.15	15.03	15.04
4709	NYSE	MHN	Fri, Jun 17, 2016	15.19	15.20	15.07	15.09
4708	NYSE	MHN	Thu, Jun 16, 2016	15.15	15.24	15.10	15.12
4707	NYSE	MHN	Wed, Jun 15, 2016	15.18	15.18	15.06	15.07
4706	NYSE	MHN	Tue, Jun 14, 2016	15.16	15.17	15.09	15.12
4705	NYSE	MHN	Mon, Jun 13, 2016	15.16	15.17	15.10	15.10
4704	NYSE	MHN	Fri, Jun 10, 2016	15.16	15.21	15.15	15.11
4703	NYSE	MHN	Thu, Jun 9, 2016	15.24	15.27	15.11	15.14
4702	NYSE	MHN	Wed, Jun 8, 2016	15.13	15.21	15.13	15.21
4701	NYSE	MHN	Tue, Jun 7, 2016	15.11	15.18	15.11	15.14
4700	NYSE	MHN	Mon, Jun 6, 2016	15.13	15.19	15.07	15.07
4699	NYSE	MHN	Fri, Jun 3, 2016	15.18	15.30	15.13	15.13
4698	NYSE	MHN	Thu, Jun 2, 2016	15.05	15.18	14.99	15.11
4697	NYSE	MHN	Wed, Jun 1, 2016	15.05	15.10	15.02	15.09
4696	NYSE	MHN	Tue, May 31, 2016	14.95	15.00	14.92	14.99
4695	NYSE	MHN	Fri, May 27, 2016	15.09	15.09	15.02	15.06
4694	NYSE	MHN	Thu, May 26, 2016	15.04	15.09	15.01	15.09
4693	NYSE	MHN	Wed, May 25, 2016	15.01	15.14	14.95	14.95
4692	NYSE	MHN	Tue, May 24, 2016	14.98	15.00	14.90	15.00
4691	NYSE	MHN	Mon, May 23, 2016	15.00	15.02	14.93	14.95
4690	NYSE	MHN	Fri, May 20, 2016	14.95	15.05	14.87	14.89
4689	NYSE	MHN	Thu, May 19, 2016	15.26	15.26	14.94	15.00
4688	NYSE	MHN	Wed, May 18, 2016	15.53	15.54	15.20	15.20
4687	NYSE	MHN	Tue, May 17, 2016	15.48	15.59	15.42	15.48
4686	NYSE	MHN	Mon, May 16, 2016	15.55	15.63	15.48	15.48
4685	NYSE	MHN	Fri, May 13, 2016	15.62	15.64	15.56	15.58
4684	NYSE	MHN	Thu, May 12, 2016	15.61	15.61	15.54	15.54
4683	NYSE	MHN	Wed, May 11, 2016	15.63	15.65	15.53	15.65
4682	NYSE	MHN	Tue, May 10, 2016	15.66	15.68	15.50	15.59
4681	NYSE	MHN	Mon, May 9, 2016	15.49	15.65	15.49	15.61
4680	NYSE	MHN	Fri, May 6, 2016	15.42	15.48	15.39	15.44
4679	NYSE	MHN	Thu, May 5, 2016	15.32	15.44	15.32	15.35
4678	NYSE	MHN	Wed, May 4, 2016	15.29	15.36	15.21	15.36
4677	NYSE	MHN	Tue, May 3, 2016	15.29	15.30	15.23	15.23
4676	NYSE	MHN	Mon, May 2, 2016	15.27	15.33	15.18	15.24
4675	NYSE	MHN	Fri, Apr 29, 2016	15.20	15.30	15.19	15.30
4674	NYSE	MHN	Thu, Apr 28, 2016	15.21	15.26	15.19	15.20
4673	NYSE	MHN	Wed, Apr 27, 2016	15.24	15.28	15.19	15.22
4672	NYSE	MHN	Tue, Apr 26, 2016	15.20	15.21	15.17	15.20
4671	NYSE	MHN	Mon, Apr 25, 2016	15.27	15.27	15.15	15.18
4670	NYSE	MHN	Fri, Apr 22, 2016	15.23	15.29	15.18	15.24
4669	NYSE	MHN	Thu, Apr 21, 2016	15.20	15.23	15.14	15.18
4668	NYSE	MHN	Wed, Apr 20, 2016	15.20	15.32	15.18	15.21
4667	NYSE	MHN	Tue, Apr 19, 2016	15.20	15.20	15.08	15.16
4666	NYSE	MHN	Mon, Apr 18, 2016	15.09	15.31	15.06	15.24
4665	NYSE	MHN	Fri, Apr 15, 2016	14.94	15.07	14.92	15.07
4664	NYSE	MHN	Thu, Apr 14, 2016	15.04	15.05	14.95	14.97
4663	NYSE	MHN	Wed, Apr 13, 2016	15.16	15.16	15.01	15.01
4662	NYSE	MHN	Tue, Apr 12, 2016	15.22	15.26	15.10	15.26
4661	NYSE	MHN	Mon, Apr 11, 2016	15.08	15.22	15.05	15.21
4660	NYSE	MHN	Fri, Apr 8, 2016	15.17	15.24	15.07	15.12
4659	NYSE	MHN	Thu, Apr 7, 2016	15.18	15.18	15.08	15.12
4658	NYSE	MHN	Wed, Apr 6, 2016	15.09	15.20	15.05	15.17
4657	NYSE	MHN	Tue, Apr 5, 2016	14.98	14.98	14.98	15.11
4656	NYSE	MHN	Mon, Apr 4, 2016	15.01	15.04	14.98	14.98
4655	NYSE	MHN	Fri, Apr 1, 2016	15.07	15.08	14.94	14.97
4654	NYSE	MHN	Thu, Mar 31, 2016	15.00	15.04	14.95	15.03
4653	NYSE	MHN	Wed, Mar 30, 2016	15.04	15.07	14.93	14.97
4652	NYSE	MHN	Tue, Mar 29, 2016	15.08	15.08	15.04	15.07
4651	NYSE	MHN	Mon, Mar 28, 2016	15.02	15.09	14.93	15.06
4650	NYSE	MHN	Thu, Mar 24, 2016	15.05	15.05	14.95	14.95
4649	NYSE	MHN	Wed, Mar 23, 2016	15.09	15.10	14.99	15.03
4648	NYSE	MHN	Tue, Mar 22, 2016	15.07	15.10	15.07	15.08
4647	NYSE	MHN	Mon, Mar 21, 2016	14.93	15.11	14.93	15.08
4646	NYSE	MHN	Fri, Mar 18, 2016	14.98	15.02	14.95	14.96
4645	NYSE	MHN	Thu, Mar 17, 2016	14.94	14.97	14.94	14.97
4644	NYSE	MHN	Wed, Mar 16, 2016	14.89	14.95	14.87	14.95
4643	NYSE	MHN	Tue, Mar 15, 2016	14.85	14.85	14.85	14.86
4642	NYSE	MHN	Mon, Mar 14, 2016	14.85	14.90	14.80	14.90
4641	NYSE	MHN	Fri, Mar 11, 2016	15.01	15.01	15.01	14.79
4640	NYSE	MHN	Thu, Mar 10, 2016	15.03	15.03	15.03	15.01
4639	NYSE	MHN	Wed, Mar 9, 2016	15.04	15.08	14.99	15.03
4638	NYSE	MHN	Tue, Mar 8, 2016	15.00	15.07	14.92	15.01
4637	NYSE	MHN	Mon, Mar 7, 2016	14.97	15.01	14.92	14.96
4636	NYSE	MHN	Fri, Mar 4, 2016	14.97	15.04	14.94	14.94
4635	NYSE	MHN	Thu, Mar 3, 2016	15.01	15.08	14.98	15.00
4634	NYSE	MHN	Wed, Mar 2, 2016	15.08	15.10	15.02	15.02
4633	NYSE	MHN	Tue, Mar 1, 2016	15.10	15.13	15.04	15.09
4632	NYSE	MHN	Mon, Feb 29, 2016	15.04	15.16	15.03	15.08
4631	NYSE	MHN	Fri, Feb 26, 2016	15.07	15.09	14.97	14.98
4630	NYSE	MHN	Thu, Feb 25, 2016	15.06	15.16	15.06	15.07
4629	NYSE	MHN	Wed, Feb 24, 2016	15.04	15.07	15.01	15.03
4628	NYSE	MHN	Tue, Feb 23, 2016	14.96	15.09	14.89	14.97
4627	NYSE	MHN	Mon, Feb 22, 2016	15.01	15.01	14.93	14.96
4626	NYSE	MHN	Fri, Feb 19, 2016	14.89	14.99	14.89	14.93
4625	NYSE	MHN	Thu, Feb 18, 2016	14.85	14.88	14.81	14.88
4624	NYSE	MHN	Wed, Feb 17, 2016	14.82	14.85	14.77	14.81
4623	NYSE	MHN	Tue, Feb 16, 2016	14.88	14.96	14.82	14.85
4622	NYSE	MHN	Fri, Feb 12, 2016	15.15	15.15	14.92	14.97
4621	NYSE	MHN	Thu, Feb 11, 2016	15.06	15.15	15.05	15.14
4620	NYSE	MHN	Wed, Feb 10, 2016	15.03	15.15	15.00	15.15
4619	NYSE	MHN	Tue, Feb 9, 2016	14.82	15.04	14.82	14.94
4618	NYSE	MHN	Mon, Feb 8, 2016	15.00	15.03	14.81	14.84
4617	NYSE	MHN	Fri, Feb 5, 2016	15.00	15.03	14.97	15.00
4616	NYSE	MHN	Thu, Feb 4, 2016	14.99	15.01	14.96	14.98
4615	NYSE	MHN	Wed, Feb 3, 2016	14.84	15.02	14.81	14.97
4614	NYSE	MHN	Tue, Feb 2, 2016	14.74	14.84	14.68	14.84
4613	NYSE	MHN	Mon, Feb 1, 2016	14.64	14.70	14.63	14.66
4612	NYSE	MHN	Fri, Jan 29, 2016	14.58	14.64	14.56	14.62
4611	NYSE	MHN	Thu, Jan 28, 2016	14.49	14.53	14.43	14.53
4610	NYSE	MHN	Wed, Jan 27, 2016	14.42	14.46	14.38	14.43
4609	NYSE	MHN	Tue, Jan 26, 2016	14.37	14.41	14.28	14.41
4608	NYSE	MHN	Mon, Jan 25, 2016	14.39	14.39	14.33	14.33
4607	NYSE	MHN	Fri, Jan 22, 2016	14.45	14.45	14.32	14.36
4606	NYSE	MHN	Thu, Jan 21, 2016	14.58	14.62	14.33	14.37
4605	NYSE	MHN	Wed, Jan 20, 2016	14.50	14.56	14.45	14.51
4604	NYSE	MHN	Tue, Jan 19, 2016	14.48	14.54	14.43	14.48
4603	NYSE	MHN	Fri, Jan 15, 2016	14.51	14.73	14.42	14.43
4602	NYSE	MHN	Thu, Jan 14, 2016	14.46	14.51	14.37	14.49
4601	NYSE	MHN	Wed, Jan 13, 2016	14.55	14.55	14.42	14.43
4600	NYSE	MHN	Tue, Jan 12, 2016	14.62	14.62	14.52	14.58
4599	NYSE	MHN	Mon, Jan 11, 2016	14.65	14.70	14.54	14.59
4598	NYSE	MHN	Fri, Jan 8, 2016	14.63	14.68	14.57	14.62
4597	NYSE	MHN	Thu, Jan 7, 2016	14.70	14.70	14.58	14.60
4596	NYSE	MHN	Wed, Jan 6, 2016	14.59	14.70	14.59	14.63
4595	NYSE	MHN	Tue, Jan 5, 2016	14.57	14.63	14.52	14.62
4594	NYSE	MHN	Mon, Jan 4, 2016	14.48	14.58	14.48	14.55
4593	NYSE	MHN	Thu, Dec 31, 2015	14.55	14.63	14.49	14.56
4592	NYSE	MHN	Wed, Dec 30, 2015	14.50	14.52	14.45	14.50
4591	NYSE	MHN	Tue, Dec 29, 2015	14.38	14.53	14.31	14.48
4590	NYSE	MHN	Mon, Dec 28, 2015	14.45	14.52	14.42	14.43
4589	NYSE	MHN	Thu, Dec 24, 2015	14.49	14.52	14.46	14.49
4588	NYSE	MHN	Wed, Dec 23, 2015	14.44	14.52	14.39	14.41
4587	NYSE	MHN	Tue, Dec 22, 2015	14.51	14.51	14.39	14.46
4586	NYSE	MHN	Mon, Dec 21, 2015	14.34	14.51	14.34	14.44
4585	NYSE	MHN	Fri, Dec 18, 2015	14.32	14.42	14.27	14.40
4584	NYSE	MHN	Thu, Dec 17, 2015	14.21	14.30	14.05	14.29
4583	NYSE	MHN	Wed, Dec 16, 2015	13.99	14.23	13.90	14.22
4582	NYSE	MHN	Tue, Dec 15, 2015	13.92	14.12	13.90	14.01
4581	NYSE	MHN	Mon, Dec 14, 2015	14.15	14.16	13.95	13.97
4580	NYSE	MHN	Fri, Dec 11, 2015	14.16	14.24	14.10	14.11
4579	NYSE	MHN	Thu, Dec 10, 2015	14.09	14.16	14.06	14.12
4578	NYSE	MHN	Wed, Dec 9, 2015	14.18	14.23	14.05	14.20
4577	NYSE	MHN	Tue, Dec 8, 2015	14.04	14.19	14.02	14.17
4576	NYSE	MHN	Mon, Dec 7, 2015	14.03	14.07	14.01	14.05
4575	NYSE	MHN	Fri, Dec 4, 2015	14.07	14.13	14.01	14.01
4574	NYSE	MHN	Thu, Dec 3, 2015	14.12	14.12	14.04	14.06
4573	NYSE	MHN	Wed, Dec 2, 2015	14.13	14.17	14.02	14.15
4572	NYSE	MHN	Tue, Dec 1, 2015	14.10	14.15	13.93	14.15
4571	NYSE	MHN	Mon, Nov 30, 2015	14.11	14.11	13.96	14.00
4570	NYSE	MHN	Fri, Nov 27, 2015	14.09	14.15	14.05	14.05
4569	NYSE	MHN	Wed, Nov 25, 2015	14.08	14.11	13.99	14.05
4568	NYSE	MHN	Tue, Nov 24, 2015	14.06	14.09	13.99	14.04
4567	NYSE	MHN	Mon, Nov 23, 2015	14.05	14.10	14.03	14.09
4566	NYSE	MHN	Fri, Nov 20, 2015	14.05	14.05	14.03	14.05
4565	NYSE	MHN	Thu, Nov 19, 2015	14.06	14.10	14.02	14.05
4564	NYSE	MHN	Wed, Nov 18, 2015	13.99	14.04	13.96	14.04
4563	NYSE	MHN	Tue, Nov 17, 2015	14.08	14.13	13.99	13.99
4562	NYSE	MHN	Mon, Nov 16, 2015	14.06	14.13	14.03	14.12
4561	NYSE	MHN	Fri, Nov 13, 2015	14.00	14.06	13.98	14.06
4560	NYSE	MHN	Thu, Nov 12, 2015	13.93	14.03	13.93	14.00
4559	NYSE	MHN	Wed, Nov 11, 2015	13.83	14.01	13.83	13.99
4558	NYSE	MHN	Tue, Nov 10, 2015	13.80	13.86	13.75	13.82
4557	NYSE	MHN	Mon, Nov 9, 2015	13.88	13.89	13.78	13.87
4556	NYSE	MHN	Fri, Nov 6, 2015	13.93	13.96	13.85	13.94
4555	NYSE	MHN	Thu, Nov 5, 2015	13.95	14.09	13.95	14.02
4554	NYSE	MHN	Wed, Nov 4, 2015	14.15	14.16	13.99	14.02
4553	NYSE	MHN	Tue, Nov 3, 2015	14.15	14.24	14.14	14.16
4552	NYSE	MHN	Mon, Nov 2, 2015	14.04	14.23	14.04	14.23
4551	NYSE	MHN	Fri, Oct 30, 2015	13.98	14.10	13.96	14.09
4550	NYSE	MHN	Thu, Oct 29, 2015	14.00	14.06	13.94	14.06
4549	NYSE	MHN	Wed, Oct 28, 2015	14.08	14.17	13.96	14.04
4548	NYSE	MHN	Tue, Oct 27, 2015	14.08	14.09	13.93	14.05
4547	NYSE	MHN	Mon, Oct 26, 2015	13.96	14.09	13.91	14.08
4546	NYSE	MHN	Fri, Oct 23, 2015	14.04	14.05	13.97	14.01
4545	NYSE	MHN	Thu, Oct 22, 2015	13.95	14.05	13.95	14.02
4544	NYSE	MHN	Wed, Oct 21, 2015	13.94	13.94	13.86	13.92
4543	NYSE	MHN	Tue, Oct 20, 2015	13.86	13.92	13.81	13.92
4542	NYSE	MHN	Mon, Oct 19, 2015	13.82	13.93	13.81	13.89
4541	NYSE	MHN	Fri, Oct 16, 2015	13.82	13.99	13.74	13.82
4540	NYSE	MHN	Thu, Oct 15, 2015	13.93	13.93	13.85	13.85
4539	NYSE	MHN	Wed, Oct 14, 2015	13.82	13.98	13.82	13.92
4538	NYSE	MHN	Tue, Oct 13, 2015	13.99	13.99	13.85	13.93
4537	NYSE	MHN	Mon, Oct 12, 2015	14.05	14.05	13.95	14.01
4536	NYSE	MHN	Fri, Oct 9, 2015	14.10	14.16	14.00	14.02
4535	NYSE	MHN	Thu, Oct 8, 2015	14.06	14.20	14.00	14.13
4534	NYSE	MHN	Wed, Oct 7, 2015	13.92	14.06	13.88	14.06
4533	NYSE	MHN	Tue, Oct 6, 2015	13.85	13.97	13.84	13.90
4532	NYSE	MHN	Mon, Oct 5, 2015	13.79	13.84	13.78	13.83
4531	NYSE	MHN	Fri, Oct 2, 2015	13.73	13.85	13.73	13.81
4530	NYSE	MHN	Thu, Oct 1, 2015	13.67	13.75	13.67	13.72
4529	NYSE	MHN	Wed, Sep 30, 2015	13.63	13.67	13.61	13.67
4528	NYSE	MHN	Tue, Sep 29, 2015	13.61	13.67	13.61	13.67
4527	NYSE	MHN	Mon, Sep 28, 2015	13.65	13.68	13.59	13.59
4526	NYSE	MHN	Fri, Sep 25, 2015	13.67	13.68	13.62	13.62
4525	NYSE	MHN	Thu, Sep 24, 2015	13.69	13.69	13.62	13.64
4524	NYSE	MHN	Wed, Sep 23, 2015	13.70	13.73	13.64	13.64
4523	NYSE	MHN	Tue, Sep 22, 2015	13.62	13.74	13.62	13.67
4522	NYSE	MHN	Mon, Sep 21, 2015	13.61	13.68	13.58	13.65
4521	NYSE	MHN	Fri, Sep 18, 2015	13.59	13.75	13.59	13.62
4520	NYSE	MHN	Thu, Sep 17, 2015	13.54	13.68	13.54	13.66
4519	NYSE	MHN	Wed, Sep 16, 2015	13.51	13.58	13.49	13.58
4518	NYSE	MHN	Tue, Sep 15, 2015	13.47	13.51	13.47	13.51
4517	NYSE	MHN	Mon, Sep 14, 2015	13.57	13.58	13.50	13.50
4516	NYSE	MHN	Fri, Sep 11, 2015	13.60	13.60	13.56	13.58
4515	NYSE	MHN	Thu, Sep 10, 2015	13.67	13.68	13.56	13.63
4514	NYSE	MHN	Wed, Sep 9, 2015	13.68	13.68	13.63	13.68
4513	NYSE	MHN	Tue, Sep 8, 2015	13.62	13.70	13.60	13.66
4512	NYSE	MHN	Fri, Sep 4, 2015	13.65	13.72	13.57	13.61
4511	NYSE	MHN	Thu, Sep 3, 2015	13.65	13.69	13.58	13.69
4510	NYSE	MHN	Wed, Sep 2, 2015	13.65	13.69	13.65	13.67
4509	NYSE	MHN	Tue, Sep 1, 2015	13.72	13.75	13.63	13.63
4508	NYSE	MHN	Mon, Aug 31, 2015	13.54	13.65	13.54	13.65
4507	NYSE	MHN	Fri, Aug 28, 2015	13.52	13.80	13.50	13.57
4506	NYSE	MHN	Thu, Aug 27, 2015	13.70	13.70	13.56	13.56
4505	NYSE	MHN	Wed, Aug 26, 2015	13.73	13.73	13.58	13.63
4504	NYSE	MHN	Tue, Aug 25, 2015	13.72	13.74	13.61	13.64
4503	NYSE	MHN	Mon, Aug 24, 2015	13.81	13.81	13.60	13.68
4502	NYSE	MHN	Fri, Aug 21, 2015	13.84	13.90	13.81	13.81
4501	NYSE	MHN	Thu, Aug 20, 2015	13.91	13.92	13.84	13.86
4500	NYSE	MHN	Wed, Aug 19, 2015	13.98	14.01	13.95	13.95
4499	NYSE	MHN	Tue, Aug 18, 2015	13.95	14.06	13.91	13.99
4498	NYSE	MHN	Mon, Aug 17, 2015	14.02	14.03	13.93	14.00
4497	NYSE	MHN	Fri, Aug 14, 2015	13.95	14.03	13.92	13.99
4496	NYSE	MHN	Thu, Aug 13, 2015	14.00	14.02	13.90	13.97
4495	NYSE	MHN	Wed, Aug 12, 2015	14.01	14.03	13.94	14.03
4494	NYSE	MHN	Tue, Aug 11, 2015	13.89	14.07	13.89	14.01
4493	NYSE	MHN	Mon, Aug 10, 2015	13.95	13.99	13.85	13.87
4492	NYSE	MHN	Fri, Aug 7, 2015	13.94	14.00	13.90	13.91
4491	NYSE	MHN	Thu, Aug 6, 2015	13.88	13.97	13.86	13.90
4490	NYSE	MHN	Wed, Aug 5, 2015	13.96	14.00	13.83	13.83
4489	NYSE	MHN	Tue, Aug 4, 2015	14.05	14.05	13.92	13.93
4488	NYSE	MHN	Mon, Aug 3, 2015	13.99	14.00	13.92	14.00
4487	NYSE	MHN	Fri, Jul 31, 2015	13.84	13.97	13.78	13.97
4486	NYSE	MHN	Thu, Jul 30, 2015	13.92	13.93	13.72	13.77
4485	NYSE	MHN	Wed, Jul 29, 2015	13.87	13.90	13.76	13.90
4484	NYSE	MHN	Tue, Jul 28, 2015	13.85	13.85	13.77	13.85
4483	NYSE	MHN	Mon, Jul 27, 2015	13.77	13.85	13.77	13.82
4482	NYSE	MHN	Fri, Jul 24, 2015	13.74	13.79	13.74	13.79
4481	NYSE	MHN	Thu, Jul 23, 2015	13.72	13.77	13.67	13.74
4480	NYSE	MHN	Wed, Jul 22, 2015	13.59	13.72	13.59	13.72
4479	NYSE	MHN	Tue, Jul 21, 2015	13.61	13.65	13.56	13.64
4478	NYSE	MHN	Mon, Jul 20, 2015	13.67	13.67	13.55	13.60
4477	NYSE	MHN	Fri, Jul 17, 2015	13.67	13.69	13.61	13.65
4476	NYSE	MHN	Thu, Jul 16, 2015	13.60	13.66	13.58	13.65
4475	NYSE	MHN	Wed, Jul 15, 2015	13.66	13.67	13.58	13.62
4474	NYSE	MHN	Tue, Jul 14, 2015	13.66	13.70	13.58	13.61
4473	NYSE	MHN	Mon, Jul 13, 2015	13.82	13.82	13.67	13.68
4472	NYSE	MHN	Fri, Jul 10, 2015	13.81	13.86	13.78	13.86
4471	NYSE	MHN	Thu, Jul 9, 2015	13.86	13.87	13.77	13.82
4470	NYSE	MHN	Wed, Jul 8, 2015	13.88	13.92	13.80	13.85
4469	NYSE	MHN	Tue, Jul 7, 2015	13.74	13.88	13.74	13.84
4468	NYSE	MHN	Mon, Jul 6, 2015	13.73	13.75	13.70	13.71
4467	NYSE	MHN	Thu, Jul 2, 2015	13.65	13.75	13.65	13.72
4466	NYSE	MHN	Wed, Jul 1, 2015	13.61	13.66	13.54	13.64
4465	NYSE	MHN	Tue, Jun 30, 2015	13.46	13.54	13.41	13.54
4464	NYSE	MHN	Mon, Jun 29, 2015	13.52	13.52	13.38	13.45
4463	NYSE	MHN	Fri, Jun 26, 2015	13.62	13.67	13.54	13.55
4462	NYSE	MHN	Thu, Jun 25, 2015	13.67	13.68	13.65	13.65
4461	NYSE	MHN	Wed, Jun 24, 2015	13.69	13.72	13.68	13.72
4460	NYSE	MHN	Tue, Jun 23, 2015	13.69	13.73	13.66	13.69
4459	NYSE	MHN	Mon, Jun 22, 2015	13.74	13.76	13.68	13.74
4458	NYSE	MHN	Fri, Jun 19, 2015	13.72	13.79	13.72	13.79
4457	NYSE	MHN	Thu, Jun 18, 2015	13.69	13.75	13.68	13.72
4456	NYSE	MHN	Wed, Jun 17, 2015	13.64	13.75	13.59	13.72
4455	NYSE	MHN	Tue, Jun 16, 2015	13.57	13.64	13.56	13.64
4454	NYSE	MHN	Mon, Jun 15, 2015	13.57	13.57	13.45	13.56
4453	NYSE	MHN	Fri, Jun 12, 2015	13.54	13.59	13.53	13.55
4452	NYSE	MHN	Thu, Jun 11, 2015	13.45	13.54	13.45	13.54
4451	NYSE	MHN	Wed, Jun 10, 2015	13.32	13.48	13.32	13.45
4450	NYSE	MHN	Tue, Jun 9, 2015	13.33	13.45	13.32	13.36
4449	NYSE	MHN	Mon, Jun 8, 2015	13.46	13.49	13.33	13.35
4448	NYSE	MHN	Fri, Jun 5, 2015	13.50	13.53	13.40	13.46
4447	NYSE	MHN	Thu, Jun 4, 2015	13.70	13.70	13.56	13.56
4446	NYSE	MHN	Wed, Jun 3, 2015	13.81	13.86	13.64	13.67
4445	NYSE	MHN	Tue, Jun 2, 2015	13.93	13.93	13.83	13.83
4444	NYSE	MHN	Mon, Jun 1, 2015	14.00	14.00	13.89	13.90
4443	NYSE	MHN	Fri, May 29, 2015	13.95	13.98	13.90	13.98
4442	NYSE	MHN	Thu, May 28, 2015	13.89	13.97	13.89	13.96
4441	NYSE	MHN	Wed, May 27, 2015	13.93	13.99	13.91	13.92
4440	NYSE	MHN	Tue, May 26, 2015	13.94	13.96	13.90	13.90
4439	NYSE	MHN	Fri, May 22, 2015	13.90	14.04	13.90	13.97
4438	NYSE	MHN	Thu, May 21, 2015	13.99	13.99	13.94	13.94
4437	NYSE	MHN	Wed, May 20, 2015	13.97	13.97	13.90	13.95
4436	NYSE	MHN	Tue, May 19, 2015	13.88	13.97	13.88	13.96
4435	NYSE	MHN	Mon, May 18, 2015	14.02	14.02	13.90	13.94
4434	NYSE	MHN	Fri, May 15, 2015	14.03	14.14	13.96	14.04
4433	NYSE	MHN	Thu, May 14, 2015	13.92	14.01	13.90	14.01
4432	NYSE	MHN	Wed, May 13, 2015	13.90	13.92	13.90	13.91
4431	NYSE	MHN	Tue, May 12, 2015	13.93	13.96	13.88	13.96
4430	NYSE	MHN	Mon, May 11, 2015	14.09	14.10	13.93	14.00
4429	NYSE	MHN	Fri, May 8, 2015	14.01	14.09	14.01	14.08
4428	NYSE	MHN	Thu, May 7, 2015	13.88	14.03	13.78	14.01
4427	NYSE	MHN	Wed, May 6, 2015	14.05	14.06	13.81	13.84
4426	NYSE	MHN	Tue, May 5, 2015	14.01	14.11	13.93	14.05
4425	NYSE	MHN	Mon, May 4, 2015	14.16	14.17	14.03	14.04
4424	NYSE	MHN	Fri, May 1, 2015	14.26	14.27	14.10	14.10
4423	NYSE	MHN	Thu, Apr 30, 2015	14.23	14.28	14.18	14.23
4422	NYSE	MHN	Wed, Apr 29, 2015	14.24	14.28	14.20	14.21
4421	NYSE	MHN	Tue, Apr 28, 2015	14.32	14.32	14.29	14.30
4420	NYSE	MHN	Mon, Apr 27, 2015	14.26	14.33	14.23	14.30
4419	NYSE	MHN	Fri, Apr 24, 2015	14.27	14.31	14.22	14.22
4418	NYSE	MHN	Thu, Apr 23, 2015	14.23	14.33	14.23	14.26
4417	NYSE	MHN	Wed, Apr 22, 2015	14.26	14.27	14.20	14.26
4416	NYSE	MHN	Tue, Apr 21, 2015	14.26	14.26	14.24	14.25
4415	NYSE	MHN	Mon, Apr 20, 2015	14.30	14.35	14.20	14.20
4414	NYSE	MHN	Fri, Apr 17, 2015	14.25	14.34	14.23	14.34
4413	NYSE	MHN	Thu, Apr 16, 2015	14.21	14.28	14.21	14.27
4412	NYSE	MHN	Wed, Apr 15, 2015	14.26	14.26	14.20	14.21
4411	NYSE	MHN	Tue, Apr 14, 2015	14.20	14.24	14.12	14.24
4410	NYSE	MHN	Mon, Apr 13, 2015	14.17	14.19	14.09	14.19
4409	NYSE	MHN	Fri, Apr 10, 2015	14.25	14.29	14.15	14.21
4408	NYSE	MHN	Thu, Apr 9, 2015	14.13	14.26	14.07	14.26
4407	NYSE	MHN	Wed, Apr 8, 2015	14.08	14.12	14.06	14.12
4406	NYSE	MHN	Tue, Apr 7, 2015	14.02	14.14	14.02	14.08
4405	NYSE	MHN	Mon, Apr 6, 2015	14.03	14.09	14.03	14.03
4404	NYSE	MHN	Thu, Apr 2, 2015	14.06	14.08	13.99	14.02
4403	NYSE	MHN	Wed, Apr 1, 2015	14.10	14.10	14.05	14.06
4402	NYSE	MHN	Tue, Mar 31, 2015	13.96	14.05	13.95	14.05
4401	NYSE	MHN	Mon, Mar 30, 2015	14.07	14.08	13.94	13.95
4400	NYSE	MHN	Fri, Mar 27, 2015	14.06	14.13	14.06	14.07
4399	NYSE	MHN	Thu, Mar 26, 2015	14.05	14.11	14.03	14.04
4398	NYSE	MHN	Wed, Mar 25, 2015	14.20	14.20	14.07	14.09
4397	NYSE	MHN	Tue, Mar 24, 2015	14.20	14.20	14.12	14.20
4396	NYSE	MHN	Mon, Mar 23, 2015	14.20	14.20	14.14	14.17
4395	NYSE	MHN	Fri, Mar 20, 2015	14.06	14.17	14.03	14.17
4394	NYSE	MHN	Thu, Mar 19, 2015	14.13	14.14	14.02	14.05
4393	NYSE	MHN	Wed, Mar 18, 2015	14.03	14.20	13.99	14.20
4392	NYSE	MHN	Tue, Mar 17, 2015	13.89	14.01	13.80	14.01
4391	NYSE	MHN	Mon, Mar 16, 2015	13.94	13.95	13.84	13.91
4390	NYSE	MHN	Fri, Mar 13, 2015	13.96	13.97	13.88	13.95
4389	NYSE	MHN	Thu, Mar 12, 2015	14.04	14.07	13.96	14.02
4388	NYSE	MHN	Wed, Mar 11, 2015	14.01	14.08	13.98	14.00
4387	NYSE	MHN	Tue, Mar 10, 2015	14.04	14.07	14.03	13.97
4386	NYSE	MHN	Mon, Mar 9, 2015	14.05	14.08	14.02	14.06
4385	NYSE	MHN	Fri, Mar 6, 2015	14.09	14.10	14.00	14.02
4384	NYSE	MHN	Thu, Mar 5, 2015	14.17	14.20	14.12	14.14
4383	NYSE	MHN	Wed, Mar 4, 2015	14.16	14.18	14.10	14.18
4382	NYSE	MHN	Tue, Mar 3, 2015	14.16	14.16	14.11	14.14
4381	NYSE	MHN	Mon, Mar 2, 2015	14.20	14.20	14.09	14.15
4380	NYSE	MHN	Fri, Feb 27, 2015	14.14	14.18	14.07	14.18
4379	NYSE	MHN	Thu, Feb 26, 2015	14.14	14.14	14.07	14.10
4378	NYSE	MHN	Wed, Feb 25, 2015	14.15	14.18	14.11	14.12
4377	NYSE	MHN	Tue, Feb 24, 2015	14.10	14.13	14.01	14.13
4376	NYSE	MHN	Mon, Feb 23, 2015	14.07	14.10	14.04	14.08
4375	NYSE	MHN	Fri, Feb 20, 2015	14.05	14.09	14.02	14.05
4374	NYSE	MHN	Thu, Feb 19, 2015	14.02	14.09	13.98	14.00
4373	NYSE	MHN	Wed, Feb 18, 2015	13.74	14.06	13.70	14.01
4372	NYSE	MHN	Tue, Feb 17, 2015	13.90	13.90	13.69	13.70
4371	NYSE	MHN	Fri, Feb 13, 2015	13.96	14.00	13.91	13.91
4370	NYSE	MHN	Thu, Feb 12, 2015	14.12	14.12	13.90	13.95
4369	NYSE	MHN	Wed, Feb 11, 2015	14.15	14.21	14.10	14.11
4368	NYSE	MHN	Tue, Feb 10, 2015	14.43	14.43	14.21	14.24
4367	NYSE	MHN	Mon, Feb 9, 2015	14.47	14.52	14.43	14.43
4366	NYSE	MHN	Fri, Feb 6, 2015	14.51	14.54	14.46	14.47
4365	NYSE	MHN	Thu, Feb 5, 2015	14.37	14.60	14.35	14.60
4364	NYSE	MHN	Wed, Feb 4, 2015	14.51	14.51	14.34	14.38
4363	NYSE	MHN	Tue, Feb 3, 2015	14.55	14.58	14.52	14.52
4362	NYSE	MHN	Mon, Feb 2, 2015	14.50	14.59	14.46	14.55
4361	NYSE	MHN	Fri, Jan 30, 2015	14.43	14.45	14.38	14.42
4360	NYSE	MHN	Thu, Jan 29, 2015	14.45	14.47	14.40	14.40
4359	NYSE	MHN	Wed, Jan 28, 2015	14.35	14.50	14.35	14.45
4358	NYSE	MHN	Tue, Jan 27, 2015	14.26	14.36	14.25	14.36
4357	NYSE	MHN	Mon, Jan 26, 2015	14.18	14.26	14.16	14.23
4356	NYSE	MHN	Fri, Jan 23, 2015	14.16	14.20	14.13	14.16
4355	NYSE	MHN	Thu, Jan 22, 2015	14.11	14.19	14.10	14.14
4354	NYSE	MHN	Wed, Jan 21, 2015	14.12	14.16	14.08	14.08
4353	NYSE	MHN	Tue, Jan 20, 2015	14.14	14.19	14.09	14.13
4352	NYSE	MHN	Fri, Jan 16, 2015	14.26	14.29	14.09	14.12
4351	NYSE	MHN	Thu, Jan 15, 2015	14.16	14.26	14.14	14.23
4350	NYSE	MHN	Wed, Jan 14, 2015	14.10	14.18	14.10	14.15
4349	NYSE	MHN	Tue, Jan 13, 2015	14.12	14.13	14.06	14.10
4348	NYSE	MHN	Mon, Jan 12, 2015	14.05	14.14	14.05	14.13
4347	NYSE	MHN	Fri, Jan 9, 2015	14.00	14.08	13.98	14.06
4346	NYSE	MHN	Thu, Jan 8, 2015	14.10	14.10	13.99	13.99
4345	NYSE	MHN	Wed, Jan 7, 2015	14.07	14.13	14.06	14.07
4344	NYSE	MHN	Tue, Jan 6, 2015	14.10	14.10	14.03	14.06
4343	NYSE	MHN	Mon, Jan 5, 2015	14.13	14.17	14.02	14.02
4342	NYSE	MHN	Fri, Jan 2, 2015	14.01	14.11	13.98	14.11
4341	NYSE	MHN	Wed, Dec 31, 2014	13.95	14.06	13.93	13.99
4340	NYSE	MHN	Tue, Dec 30, 2014	13.84	13.93	13.84	13.93
4339	NYSE	MHN	Mon, Dec 29, 2014	13.91	13.94	13.81	13.86
4338	NYSE	MHN	Fri, Dec 26, 2014	13.92	13.95	13.90	13.92
4337	NYSE	MHN	Wed, Dec 24, 2014	13.95	13.96	13.91	13.95
4336	NYSE	MHN	Tue, Dec 23, 2014	13.96	13.97	13.88	13.89
4335	NYSE	MHN	Mon, Dec 22, 2014	13.92	14.04	13.90	13.90
4334	NYSE	MHN	Fri, Dec 19, 2014	13.92	13.96	13.90	13.93
4333	NYSE	MHN	Thu, Dec 18, 2014	13.95	13.95	13.90	13.92
4332	NYSE	MHN	Wed, Dec 17, 2014	13.93	13.95	13.90	13.94
4331	NYSE	MHN	Tue, Dec 16, 2014	13.94	13.95	13.90	13.91
4330	NYSE	MHN	Mon, Dec 15, 2014	13.91	13.93	13.90	13.90
4329	NYSE	MHN	Fri, Dec 12, 2014	13.85	13.93	13.85	13.93
4328	NYSE	MHN	Thu, Dec 11, 2014	13.82	13.91	13.81	13.85
4327	NYSE	MHN	Wed, Dec 10, 2014	13.82	13.88	13.80	13.81
4326	NYSE	MHN	Tue, Dec 9, 2014	13.90	13.90	13.88	13.90
4325	NYSE	MHN	Mon, Dec 8, 2014	13.92	13.92	13.84	13.88
4324	NYSE	MHN	Fri, Dec 5, 2014	13.96	13.96	13.86	13.89
4323	NYSE	MHN	Thu, Dec 4, 2014	13.83	14.00	13.79	13.94
4322	NYSE	MHN	Wed, Dec 3, 2014	13.76	13.86	13.75	13.81
4321	NYSE	MHN	Tue, Dec 2, 2014	13.74	13.79	13.74	13.76
4320	NYSE	MHN	Mon, Dec 1, 2014	13.75	13.80	13.71	13.73
4319	NYSE	MHN	Fri, Nov 28, 2014	13.70	13.74	13.68	13.71
4318	NYSE	MHN	Wed, Nov 26, 2014	13.74	13.74	13.70	13.73
4317	NYSE	MHN	Tue, Nov 25, 2014	13.70	13.71	13.65	13.71
4316	NYSE	MHN	Mon, Nov 24, 2014	13.72	13.72	13.62	13.66
4315	NYSE	MHN	Fri, Nov 21, 2014	13.79	13.80	13.68	13.75
4314	NYSE	MHN	Thu, Nov 20, 2014	13.72	13.77	13.71	13.76
4313	NYSE	MHN	Wed, Nov 19, 2014	13.72	13.72	13.67	13.69
4312	NYSE	MHN	Tue, Nov 18, 2014	13.67	13.74	13.66	13.74
4311	NYSE	MHN	Mon, Nov 17, 2014	13.76	13.76	13.66	13.69
4310	NYSE	MHN	Fri, Nov 14, 2014	13.74	13.78	13.68	13.73
4309	NYSE	MHN	Thu, Nov 13, 2014	13.67	13.69	13.66	13.67
4308	NYSE	MHN	Wed, Nov 12, 2014	13.68	13.74	13.67	13.70
4307	NYSE	MHN	Tue, Nov 11, 2014	13.68	13.75	13.67	13.75
4306	NYSE	MHN	Mon, Nov 10, 2014	13.75	13.75	13.68	13.70
4305	NYSE	MHN	Fri, Nov 7, 2014	13.67	13.76	13.65	13.71
4304	NYSE	MHN	Thu, Nov 6, 2014	13.67	13.70	13.64	13.70
4303	NYSE	MHN	Wed, Nov 5, 2014	13.67	13.72	13.65	13.66
4302	NYSE	MHN	Tue, Nov 4, 2014	13.66	13.72	13.64	13.69
4301	NYSE	MHN	Mon, Nov 3, 2014	13.71	13.79	13.65	13.67
4300	NYSE	MHN	Fri, Oct 31, 2014	13.58	13.73	13.58	13.70
4299	NYSE	MHN	Thu, Oct 30, 2014	13.68	13.68	13.58	13.58
4298	NYSE	MHN	Wed, Oct 29, 2014	13.69	13.70	13.63	13.63
4297	NYSE	MHN	Tue, Oct 28, 2014	13.66	13.72	13.63	13.64
4296	NYSE	MHN	Mon, Oct 27, 2014	13.75	13.75	13.65	13.65
4295	NYSE	MHN	Fri, Oct 24, 2014	13.75	13.76	13.71	13.75
4294	NYSE	MHN	Thu, Oct 23, 2014	13.81	13.81	13.75	13.75
4293	NYSE	MHN	Wed, Oct 22, 2014	13.80	13.81	13.75	13.79
4292	NYSE	MHN	Tue, Oct 21, 2014	13.86	13.86	13.76	13.84
4291	NYSE	MHN	Mon, Oct 20, 2014	13.75	13.86	13.75	13.86
4290	NYSE	MHN	Fri, Oct 17, 2014	13.75	13.84	13.74	13.75
4289	NYSE	MHN	Thu, Oct 16, 2014	13.68	13.82	13.68	13.81
4288	NYSE	MHN	Wed, Oct 15, 2014	13.69	13.73	13.65	13.70
4287	NYSE	MHN	Tue, Oct 14, 2014	13.65	13.66	13.62	13.64
4286	NYSE	MHN	Mon, Oct 13, 2014	13.71	13.71	13.61	13.64
4285	NYSE	MHN	Fri, Oct 10, 2014	13.69	13.72	13.63	13.64
4284	NYSE	MHN	Thu, Oct 9, 2014	13.82	13.85	13.71	13.71
4283	NYSE	MHN	Wed, Oct 8, 2014	13.73	13.82	13.71	13.82
4282	NYSE	MHN	Tue, Oct 7, 2014	13.60	13.75	13.60	13.74
4281	NYSE	MHN	Mon, Oct 6, 2014	13.57	13.64	13.56	13.62
4280	NYSE	MHN	Fri, Oct 3, 2014	13.54	13.54	13.49	13.54
4279	NYSE	MHN	Thu, Oct 2, 2014	13.44	13.53	13.44	13.53
4278	NYSE	MHN	Wed, Oct 1, 2014	13.42	13.49	13.39	13.47
4277	NYSE	MHN	Tue, Sep 30, 2014	13.35	13.39	13.33	13.35
4276	NYSE	MHN	Mon, Sep 29, 2014	13.35	13.38	13.32	13.32
4275	NYSE	MHN	Fri, Sep 26, 2014	13.32	13.40	13.32	13.36
4274	NYSE	MHN	Thu, Sep 25, 2014	13.37	13.40	13.31	13.34
4273	NYSE	MHN	Wed, Sep 24, 2014	13.41	13.44	13.36	13.36
4272	NYSE	MHN	Tue, Sep 23, 2014	13.46	13.47	13.41	13.42
4271	NYSE	MHN	Mon, Sep 22, 2014	13.37	13.46	13.35	13.46
4270	NYSE	MHN	Fri, Sep 19, 2014	13.43	13.43	13.35	13.36
4269	NYSE	MHN	Thu, Sep 18, 2014	13.43	13.45	13.35	13.38
4268	NYSE	MHN	Wed, Sep 17, 2014	13.36	13.45	13.34	13.45
4267	NYSE	MHN	Tue, Sep 16, 2014	13.28	13.33	13.22	13.32
4266	NYSE	MHN	Mon, Sep 15, 2014	13.33	13.36	13.27	13.31
4265	NYSE	MHN	Fri, Sep 12, 2014	13.35	13.37	13.33	13.33
4264	NYSE	MHN	Thu, Sep 11, 2014	13.43	13.44	13.37	13.37
4263	NYSE	MHN	Wed, Sep 10, 2014	13.48	13.51	13.45	13.51
4262	NYSE	MHN	Tue, Sep 9, 2014	13.52	13.53	13.50	13.50
4261	NYSE	MHN	Mon, Sep 8, 2014	13.50	13.53	13.49	13.51
4260	NYSE	MHN	Fri, Sep 5, 2014	13.59	13.65	13.50	13.50
4259	NYSE	MHN	Thu, Sep 4, 2014	13.64	13.64	13.56	13.56
4258	NYSE	MHN	Wed, Sep 3, 2014	13.62	13.66	13.60	13.62
4257	NYSE	MHN	Tue, Sep 2, 2014	13.56	13.64	13.55	13.59
4256	NYSE	MHN	Fri, Aug 29, 2014	13.70	13.70	13.60	13.64
4255	NYSE	MHN	Thu, Aug 28, 2014	13.63	13.68	13.59	13.65
4254	NYSE	MHN	Wed, Aug 27, 2014	13.58	13.66	13.54	13.66
4253	NYSE	MHN	Tue, Aug 26, 2014	13.50	13.55	13.50	13.52
4252	NYSE	MHN	Mon, Aug 25, 2014	13.45	13.52	13.45	13.51
4251	NYSE	MHN	Fri, Aug 22, 2014	13.46	13.50	13.45	13.46
4250	NYSE	MHN	Thu, Aug 21, 2014	13.49	13.52	13.46	13.46
4249	NYSE	MHN	Wed, Aug 20, 2014	13.56	13.56	13.48	13.49
4248	NYSE	MHN	Tue, Aug 19, 2014	13.49	13.55	13.49	13.55
4247	NYSE	MHN	Mon, Aug 18, 2014	13.49	13.53	13.48	13.49
4246	NYSE	MHN	Fri, Aug 15, 2014	13.48	13.51	13.45	13.45
4245	NYSE	MHN	Thu, Aug 14, 2014	13.55	13.55	13.47	13.47
4244	NYSE	MHN	Wed, Aug 13, 2014	13.50	13.52	13.47	13.51
4243	NYSE	MHN	Tue, Aug 12, 2014	13.61	13.61	13.50	13.50
4242	NYSE	MHN	Mon, Aug 11, 2014	13.58	13.60	13.54	13.54
4241	NYSE	MHN	Fri, Aug 8, 2014	13.53	13.62	13.53	13.58
4240	NYSE	MHN	Thu, Aug 7, 2014	13.44	13.54	13.42	13.54
4239	NYSE	MHN	Wed, Aug 6, 2014	13.42	13.50	13.42	13.45
4238	NYSE	MHN	Tue, Aug 5, 2014	13.47	13.47	13.42	13.45
4237	NYSE	MHN	Mon, Aug 4, 2014	13.47	13.49	13.42	13.49
4236	NYSE	MHN	Fri, Aug 1, 2014	13.41	13.49	13.41	13.47
4235	NYSE	MHN	Thu, Jul 31, 2014	13.41	13.47	13.40	13.47
4234	NYSE	MHN	Wed, Jul 30, 2014	13.58	13.60	13.44	13.48
4233	NYSE	MHN	Tue, Jul 29, 2014	13.62	13.64	13.58	13.63
4232	NYSE	MHN	Mon, Jul 28, 2014	13.62	13.62	13.54	13.58
4231	NYSE	MHN	Fri, Jul 25, 2014	13.59	13.59	13.52	13.53
4230	NYSE	MHN	Thu, Jul 24, 2014	13.50	13.56	13.49	13.53
4229	NYSE	MHN	Wed, Jul 23, 2014	13.56	13.59	13.51	13.58
4228	NYSE	MHN	Tue, Jul 22, 2014	13.45	13.55	13.45	13.55
4227	NYSE	MHN	Mon, Jul 21, 2014	13.48	13.53	13.45	13.45
4226	NYSE	MHN	Fri, Jul 18, 2014	13.47	13.50	13.42	13.49
4225	NYSE	MHN	Thu, Jul 17, 2014	13.42	13.50	13.42	13.46
4224	NYSE	MHN	Wed, Jul 16, 2014	13.27	13.46	13.24	13.46
4223	NYSE	MHN	Tue, Jul 15, 2014	13.25	13.31	13.23	13.24
4222	NYSE	MHN	Mon, Jul 14, 2014	13.34	13.34	13.26	13.27
4221	NYSE	MHN	Fri, Jul 11, 2014	13.26	13.33	13.24	13.29
4220	NYSE	MHN	Thu, Jul 10, 2014	13.38	13.38	13.27	13.29
4219	NYSE	MHN	Wed, Jul 9, 2014	13.42	13.43	13.30	13.33
4218	NYSE	MHN	Tue, Jul 8, 2014	13.41	13.48	13.38	13.42
4217	NYSE	MHN	Mon, Jul 7, 2014	13.39	13.44	13.34	13.34
4216	NYSE	MHN	Thu, Jul 3, 2014	13.54	13.54	13.32	13.32
4215	NYSE	MHN	Wed, Jul 2, 2014	13.70	13.70	13.53	13.58
4214	NYSE	MHN	Tue, Jul 1, 2014	13.81	13.82	13.70	13.73
4213	NYSE	MHN	Mon, Jun 30, 2014	13.82	13.82	13.75	13.77
4212	NYSE	MHN	Fri, Jun 27, 2014	13.75	13.85	13.75	13.76
4211	NYSE	MHN	Thu, Jun 26, 2014	13.82	13.82	13.76	13.76
4210	NYSE	MHN	Wed, Jun 25, 2014	13.74	13.80	13.74	13.77
4209	NYSE	MHN	Tue, Jun 24, 2014	13.65	13.76	13.63	13.76
4208	NYSE	MHN	Mon, Jun 23, 2014	13.71	13.71	13.62	13.65
4207	NYSE	MHN	Fri, Jun 20, 2014	13.64	13.69	13.62	13.68
4206	NYSE	MHN	Thu, Jun 19, 2014	13.68	13.71	13.64	13.64
4205	NYSE	MHN	Wed, Jun 18, 2014	13.68	13.70	13.62	13.68
4204	NYSE	MHN	Tue, Jun 17, 2014	13.73	13.73	13.68	13.70
4203	NYSE	MHN	Mon, Jun 16, 2014	13.71	13.73	13.68	13.71
4202	NYSE	MHN	Fri, Jun 13, 2014	13.84	13.84	13.73	13.74
4201	NYSE	MHN	Thu, Jun 12, 2014	13.78	13.83	13.78	13.83
4200	NYSE	MHN	Wed, Jun 11, 2014	13.85	13.91	13.85	13.91
4199	NYSE	MHN	Tue, Jun 10, 2014	13.88	13.88	13.80	13.86
4198	NYSE	MHN	Mon, Jun 9, 2014	13.77	13.90	13.73	13.88
4197	NYSE	MHN	Fri, Jun 6, 2014	13.74	13.79	13.70	13.79
4196	NYSE	MHN	Thu, Jun 5, 2014	13.65	13.71	13.62	13.68
4195	NYSE	MHN	Wed, Jun 4, 2014	13.72	13.75	13.59	13.67
4194	NYSE	MHN	Tue, Jun 3, 2014	13.79	13.80	13.73	13.74
4193	NYSE	MHN	Mon, Jun 2, 2014	13.77	13.79	13.75	13.78
4192	NYSE	MHN	Fri, May 30, 2014	13.77	13.81	13.72	13.75
4191	NYSE	MHN	Thu, May 29, 2014	13.82	13.82	13.78	13.78
4190	NYSE	MHN	Wed, May 28, 2014	13.80	13.81	13.76	13.80
4189	NYSE	MHN	Tue, May 27, 2014	13.77	13.79	13.73	13.76
4188	NYSE	MHN	Fri, May 23, 2014	13.75	13.76	13.73	13.76
4187	NYSE	MHN	Thu, May 22, 2014	13.73	13.76	13.70	13.71
4186	NYSE	MHN	Wed, May 21, 2014	13.73	13.73	13.69	13.73
4185	NYSE	MHN	Tue, May 20, 2014	13.78	13.79	13.71	13.72
4184	NYSE	MHN	Mon, May 19, 2014	13.77	13.79	13.75	13.77
4183	NYSE	MHN	Fri, May 16, 2014	13.76	13.78	13.74	13.75
4182	NYSE	MHN	Thu, May 15, 2014	13.78	13.78	13.70	13.73
4181	NYSE	MHN	Wed, May 14, 2014	13.68	13.76	13.68	13.72
4180	NYSE	MHN	Tue, May 13, 2014	13.67	13.70	13.64	13.69
4179	NYSE	MHN	Mon, May 12, 2014	13.77	13.79	13.71	13.76
4178	NYSE	MHN	Fri, May 9, 2014	13.81	13.82	13.77	13.77
4177	NYSE	MHN	Thu, May 8, 2014	13.82	13.86	13.81	13.84
4176	NYSE	MHN	Wed, May 7, 2014	13.84	13.85	13.81	13.83
4175	NYSE	MHN	Tue, May 6, 2014	13.71	13.85	13.70	13.85
4174	NYSE	MHN	Mon, May 5, 2014	13.70	13.77	13.66	13.77
4173	NYSE	MHN	Fri, May 2, 2014	13.72	13.76	13.66	13.76
4172	NYSE	MHN	Thu, May 1, 2014	13.73	13.77	13.70	13.73
4171	NYSE	MHN	Wed, Apr 30, 2014	13.71	13.72	13.68	13.71
4170	NYSE	MHN	Tue, Apr 29, 2014	13.69	13.71	13.65	13.69
4169	NYSE	MHN	Mon, Apr 28, 2014	13.73	13.77	13.68	13.68
4168	NYSE	MHN	Fri, Apr 25, 2014	13.73	13.74	13.69	13.72
4167	NYSE	MHN	Thu, Apr 24, 2014	13.68	13.71	13.65	13.69
4166	NYSE	MHN	Wed, Apr 23, 2014	13.69	13.72	13.66	13.68
4165	NYSE	MHN	Tue, Apr 22, 2014	13.59	13.74	13.59	13.64
4164	NYSE	MHN	Mon, Apr 21, 2014	13.52	13.64	13.48	13.64
4163	NYSE	MHN	Thu, Apr 17, 2014	13.54	13.56	13.43	13.45
4162	NYSE	MHN	Wed, Apr 16, 2014	13.40	13.56	13.38	13.55
4161	NYSE	MHN	Tue, Apr 15, 2014	13.35	13.46	13.35	13.43
4160	NYSE	MHN	Mon, Apr 14, 2014	13.43	13.43	13.37	13.40
4159	NYSE	MHN	Fri, Apr 11, 2014	13.43	13.46	13.41	13.46
4158	NYSE	MHN	Thu, Apr 10, 2014	13.44	13.53	13.43	13.51
4157	NYSE	MHN	Wed, Apr 9, 2014	13.47	13.51	13.43	13.46
4156	NYSE	MHN	Tue, Apr 8, 2014	13.35	13.50	13.33	13.48
4155	NYSE	MHN	Mon, Apr 7, 2014	13.33	13.40	13.32	13.39
4154	NYSE	MHN	Fri, Apr 4, 2014	13.35	13.38	13.30	13.36
4153	NYSE	MHN	Thu, Apr 3, 2014	13.32	13.32	13.31	13.32
4152	NYSE	MHN	Wed, Apr 2, 2014	13.27	13.33	13.26	13.30
4151	NYSE	MHN	Tue, Apr 1, 2014	13.32	13.35	13.28	13.33
4150	NYSE	MHN	Mon, Mar 31, 2014	13.34	13.37	13.32	13.36
4149	NYSE	MHN	Fri, Mar 28, 2014	13.42	13.42	13.35	13.39
4148	NYSE	MHN	Thu, Mar 27, 2014	13.32	13.40	13.30	13.40
4147	NYSE	MHN	Wed, Mar 26, 2014	13.23	13.35	13.23	13.33
4146	NYSE	MHN	Tue, Mar 25, 2014	13.27	13.27	13.21	13.26
4145	NYSE	MHN	Mon, Mar 24, 2014	13.19	13.26	13.15	13.26
4144	NYSE	MHN	Fri, Mar 21, 2014	13.08	13.17	13.08	13.15
4143	NYSE	MHN	Thu, Mar 20, 2014	13.06	13.06	13.00	13.03
4142	NYSE	MHN	Wed, Mar 19, 2014	13.21	13.23	13.07	13.10
4141	NYSE	MHN	Tue, Mar 18, 2014	13.21	13.21	13.15	13.19
4140	NYSE	MHN	Mon, Mar 17, 2014	13.19	13.22	13.17	13.19
4139	NYSE	MHN	Fri, Mar 14, 2014	13.13	13.18	13.13	13.15
4138	NYSE	MHN	Thu, Mar 13, 2014	13.13	13.21	13.10	13.11
4137	NYSE	MHN	Wed, Mar 12, 2014	13.06	13.20	13.06	13.16
4136	NYSE	MHN	Tue, Mar 11, 2014	13.16	13.19	13.12	13.12
4135	NYSE	MHN	Mon, Mar 10, 2014	13.04	13.20	13.03	13.19
4134	NYSE	MHN	Fri, Mar 7, 2014	13.13	13.14	13.04	13.07
4133	NYSE	MHN	Thu, Mar 6, 2014	13.37	13.37	13.16	13.16
4132	NYSE	MHN	Wed, Mar 5, 2014	13.28	13.37	13.28	13.34
4131	NYSE	MHN	Tue, Mar 4, 2014	13.38	13.38	13.28	13.32
4130	NYSE	MHN	Mon, Mar 3, 2014	13.30	13.35	13.27	13.33
4129	NYSE	MHN	Fri, Feb 28, 2014	13.22	13.25	13.20	13.24
4128	NYSE	MHN	Thu, Feb 27, 2014	13.24	13.29	13.20	13.25
4127	NYSE	MHN	Wed, Feb 26, 2014	13.06	13.22	13.06	13.22
4126	NYSE	MHN	Tue, Feb 25, 2014	13.08	13.12	13.05	13.12
4125	NYSE	MHN	Mon, Feb 24, 2014	13.08	13.10	13.05	13.06
4124	NYSE	MHN	Fri, Feb 21, 2014	13.03	13.09	13.01	13.08
4123	NYSE	MHN	Thu, Feb 20, 2014	13.04	13.05	12.99	13.01
4122	NYSE	MHN	Wed, Feb 19, 2014	12.96	13.04	12.95	13.03
4121	NYSE	MHN	Tue, Feb 18, 2014	12.99	13.01	12.93	12.96
4120	NYSE	MHN	Fri, Feb 14, 2014	12.97	13.01	12.91	12.96
4119	NYSE	MHN	Thu, Feb 13, 2014	13.00	13.01	12.92	12.97
4118	NYSE	MHN	Wed, Feb 12, 2014	13.04	13.04	12.98	13.00
4117	NYSE	MHN	Tue, Feb 11, 2014	13.05	13.10	13.01	13.10
4116	NYSE	MHN	Mon, Feb 10, 2014	12.96	13.07	12.95	13.05
4115	NYSE	MHN	Fri, Feb 7, 2014	12.83	13.01	12.79	12.98
4114	NYSE	MHN	Thu, Feb 6, 2014	12.89	12.92	12.80	12.82
4113	NYSE	MHN	Wed, Feb 5, 2014	12.86	12.90	12.84	12.87
4112	NYSE	MHN	Tue, Feb 4, 2014	13.02	13.05	12.89	12.90
4111	NYSE	MHN	Mon, Feb 3, 2014	13.00	13.07	12.96	13.00
4110	NYSE	MHN	Fri, Jan 31, 2014	13.04	13.06	12.95	12.95
4109	NYSE	MHN	Thu, Jan 30, 2014	13.02	13.05	12.97	12.98
4108	NYSE	MHN	Wed, Jan 29, 2014	12.97	13.00	12.95	13.00
4107	NYSE	MHN	Tue, Jan 28, 2014	12.91	12.98	12.88	12.93
4106	NYSE	MHN	Mon, Jan 27, 2014	12.96	13.02	12.88	12.91
4105	NYSE	MHN	Fri, Jan 24, 2014	12.99	13.01	12.92	12.96
4104	NYSE	MHN	Thu, Jan 23, 2014	12.92	13.05	12.92	12.96
4103	NYSE	MHN	Wed, Jan 22, 2014	12.95	12.97	12.87	12.89
4102	NYSE	MHN	Tue, Jan 21, 2014	12.94	12.99	12.89	12.89
4101	NYSE	MHN	Fri, Jan 17, 2014	12.87	12.98	12.85	12.88
4100	NYSE	MHN	Thu, Jan 16, 2014	12.79	12.88	12.79	12.82
4099	NYSE	MHN	Wed, Jan 15, 2014	12.93	12.93	12.82	12.83
4098	NYSE	MHN	Tue, Jan 14, 2014	12.97	13.00	12.88	12.91
4097	NYSE	MHN	Mon, Jan 13, 2014	13.03	13.04	12.95	12.98
4096	NYSE	MHN	Fri, Jan 10, 2014	12.88	13.09	12.88	13.09
4095	NYSE	MHN	Thu, Jan 9, 2014	12.90	12.94	12.85	12.88
4094	NYSE	MHN	Wed, Jan 8, 2014	12.81	12.95	12.79	12.94
4093	NYSE	MHN	Tue, Jan 7, 2014	12.86	12.93	12.79	12.88
4092	NYSE	MHN	Mon, Jan 6, 2014	12.67	12.85	12.65	12.85
4091	NYSE	MHN	Fri, Jan 3, 2014	12.51	12.66	12.46	12.66
4090	NYSE	MHN	Thu, Jan 2, 2014	12.48	12.56	12.43	12.53
4089	NYSE	MHN	Tue, Dec 31, 2013	12.48	12.50	12.42	12.49
4088	NYSE	MHN	Mon, Dec 30, 2013	12.45	12.50	12.41	12.50
4087	NYSE	MHN	Fri, Dec 27, 2013	12.55	12.56	12.38	12.51
4086	NYSE	MHN	Thu, Dec 26, 2013	12.61	12.65	12.58	12.58
4085	NYSE	MHN	Tue, Dec 24, 2013	12.74	12.74	12.61	12.62
4084	NYSE	MHN	Mon, Dec 23, 2013	12.62	12.73	12.62	12.73
4083	NYSE	MHN	Fri, Dec 20, 2013	12.64	12.76	12.55	12.58
4082	NYSE	MHN	Thu, Dec 19, 2013	12.52	12.77	12.48	12.72
4081	NYSE	MHN	Wed, Dec 18, 2013	12.29	12.50	12.28	12.48
4080	NYSE	MHN	Tue, Dec 17, 2013	12.03	12.27	12.01	12.26
4079	NYSE	MHN	Mon, Dec 16, 2013	12.00	12.09	12.00	12.02
4078	NYSE	MHN	Fri, Dec 13, 2013	12.06	12.06	12.00	12.01
4077	NYSE	MHN	Thu, Dec 12, 2013	12.06	12.13	12.02	12.04
4076	NYSE	MHN	Wed, Dec 11, 2013	12.18	12.20	12.06	12.11
4075	NYSE	MHN	Tue, Dec 10, 2013	12.26	12.34	12.26	12.26
4074	NYSE	MHN	Mon, Dec 9, 2013	12.28	12.32	12.22	12.29
4073	NYSE	MHN	Fri, Dec 6, 2013	12.31	12.34	12.27	12.30
4072	NYSE	MHN	Thu, Dec 5, 2013	12.33	12.33	12.27	12.33
4071	NYSE	MHN	Wed, Dec 4, 2013	12.36	12.38	12.30	12.33
4070	NYSE	MHN	Tue, Dec 3, 2013	12.39	12.46	12.32	12.35
4069	NYSE	MHN	Mon, Dec 2, 2013	12.51	12.52	12.40	12.42
4068	NYSE	MHN	Fri, Nov 29, 2013	12.53	12.55	12.47	12.49
4067	NYSE	MHN	Wed, Nov 27, 2013	12.50	12.52	12.48	12.50
4066	NYSE	MHN	Tue, Nov 26, 2013	12.54	12.59	12.46	12.56
4065	NYSE	MHN	Mon, Nov 25, 2013	12.56	12.58	12.44	12.53
4064	NYSE	MHN	Fri, Nov 22, 2013	12.58	12.62	12.53	12.56
4063	NYSE	MHN	Thu, Nov 21, 2013	12.44	12.62	12.43	12.59
4062	NYSE	MHN	Wed, Nov 20, 2013	12.50	12.51	12.45	12.45
4061	NYSE	MHN	Tue, Nov 19, 2013	12.50	12.56	12.50	12.52
4060	NYSE	MHN	Mon, Nov 18, 2013	12.61	12.62	12.54	12.56
4059	NYSE	MHN	Fri, Nov 15, 2013	12.55	12.62	12.54	12.61
4058	NYSE	MHN	Thu, Nov 14, 2013	12.59	12.59	12.50	12.54
4057	NYSE	MHN	Wed, Nov 13, 2013	12.55	12.55	12.49	12.54
4056	NYSE	MHN	Tue, Nov 12, 2013	12.56	12.61	12.50	12.60
4055	NYSE	MHN	Mon, Nov 11, 2013	12.55	12.62	12.54	12.62
4054	NYSE	MHN	Fri, Nov 8, 2013	12.63	12.65	12.35	12.60
4053	NYSE	MHN	Thu, Nov 7, 2013	12.71	12.73	12.63	12.72
4052	NYSE	MHN	Wed, Nov 6, 2013	12.80	12.83	12.69	12.72
4051	NYSE	MHN	Tue, Nov 5, 2013	12.77	12.88	12.77	12.81
4050	NYSE	MHN	Mon, Nov 4, 2013	12.90	12.95	12.80	12.83
4049	NYSE	MHN	Fri, Nov 1, 2013	13.03	13.03	12.87	12.93
4048	NYSE	MHN	Thu, Oct 31, 2013	13.11	13.11	13.00	13.03
4047	NYSE	MHN	Wed, Oct 30, 2013	13.20	13.20	13.05	13.06
4046	NYSE	MHN	Tue, Oct 29, 2013	13.29	13.31	13.18	13.20
4045	NYSE	MHN	Mon, Oct 28, 2013	13.18	13.28	13.13	13.25
4044	NYSE	MHN	Fri, Oct 25, 2013	13.20	13.27	13.11	13.19
4043	NYSE	MHN	Thu, Oct 24, 2013	13.04	13.20	12.96	13.20
4042	NYSE	MHN	Wed, Oct 23, 2013	12.88	13.02	12.83	13.00
4041	NYSE	MHN	Tue, Oct 22, 2013	12.81	12.86	12.76	12.83
4040	NYSE	MHN	Mon, Oct 21, 2013	12.83	12.86	12.78	12.79
4039	NYSE	MHN	Fri, Oct 18, 2013	12.74	12.89	12.71	12.83
4038	NYSE	MHN	Thu, Oct 17, 2013	12.46	12.77	12.46	12.77
4037	NYSE	MHN	Wed, Oct 16, 2013	12.38	12.51	12.36	12.49
4036	NYSE	MHN	Tue, Oct 15, 2013	12.50	12.53	12.38	12.39
4035	NYSE	MHN	Mon, Oct 14, 2013	12.54	12.57	12.53	12.53
4034	NYSE	MHN	Fri, Oct 11, 2013	12.52	12.58	12.50	12.57
4033	NYSE	MHN	Thu, Oct 10, 2013	12.55	12.62	12.52	12.62
4032	NYSE	MHN	Wed, Oct 9, 2013	12.52	12.61	12.52	12.55
4031	NYSE	MHN	Tue, Oct 8, 2013	12.54	12.61	12.51	12.57
4030	NYSE	MHN	Mon, Oct 7, 2013	12.76	12.78	12.59	12.61
4029	NYSE	MHN	Fri, Oct 4, 2013	12.71	12.79	12.70	12.76
4028	NYSE	MHN	Thu, Oct 3, 2013	12.74	12.85	12.71	12.71
4027	NYSE	MHN	Wed, Oct 2, 2013	12.84	12.90	12.73	12.78
4026	NYSE	MHN	Tue, Oct 1, 2013	12.90	12.90	12.80	12.86
4025	NYSE	MHN	Mon, Sep 30, 2013	12.88	12.90	12.82	12.87
4024	NYSE	MHN	Fri, Sep 27, 2013	12.90	12.90	12.79	12.87
4023	NYSE	MHN	Thu, Sep 26, 2013	12.90	12.90	12.81	12.86
4022	NYSE	MHN	Wed, Sep 25, 2013	12.90	12.90	12.80	12.86
4021	NYSE	MHN	Tue, Sep 24, 2013	12.82	12.91	12.80	12.84
4020	NYSE	MHN	Mon, Sep 23, 2013	12.87	12.94	12.82	12.89
4019	NYSE	MHN	Fri, Sep 20, 2013	12.96	12.96	12.83	12.88
4018	NYSE	MHN	Thu, Sep 19, 2013	13.00	13.00	12.85	12.90
4017	NYSE	MHN	Wed, Sep 18, 2013	12.63	13.05	12.49	12.97
4016	NYSE	MHN	Tue, Sep 17, 2013	12.43	12.59	12.43	12.56
4015	NYSE	MHN	Mon, Sep 16, 2013	12.31	12.53	12.31	12.42
4014	NYSE	MHN	Fri, Sep 13, 2013	12.31	12.31	12.20	12.23
4013	NYSE	MHN	Thu, Sep 12, 2013	12.16	12.32	12.16	12.31
4012	NYSE	MHN	Wed, Sep 11, 2013	12.41	12.41	12.26	12.29
4011	NYSE	MHN	Tue, Sep 10, 2013	12.40	12.46	12.35	12.37
4010	NYSE	MHN	Mon, Sep 9, 2013	12.40	12.54	12.40	12.45
4009	NYSE	MHN	Fri, Sep 6, 2013	12.44	12.53	12.36	12.42
4008	NYSE	MHN	Thu, Sep 5, 2013	12.52	12.55	12.43	12.44
4007	NYSE	MHN	Wed, Sep 4, 2013	12.51	12.61	12.45	12.57
4006	NYSE	MHN	Tue, Sep 3, 2013	12.61	12.64	12.50	12.55
4005	NYSE	MHN	Fri, Aug 30, 2013	12.67	12.67	12.60	12.65
4004	NYSE	MHN	Thu, Aug 29, 2013	12.77	12.78	12.65	12.73
4003	NYSE	MHN	Wed, Aug 28, 2013	12.73	12.86	12.73	12.75
4002	NYSE	MHN	Tue, Aug 27, 2013	12.55	12.80	12.55	12.78
4001	NYSE	MHN	Mon, Aug 26, 2013	12.58	12.72	12.56	12.65
4000	NYSE	MHN	Fri, Aug 23, 2013	12.56	12.82	12.49	12.63
3999	NYSE	MHN	Thu, Aug 22, 2013	12.40	12.67	12.40	12.64
3998	NYSE	MHN	Wed, Aug 21, 2013	12.39	12.54	12.36	12.47
3997	NYSE	MHN	Tue, Aug 20, 2013	12.24	12.49	12.23	12.49
3996	NYSE	MHN	Mon, Aug 19, 2013	12.29	12.37	12.20	12.26
3995	NYSE	MHN	Fri, Aug 16, 2013	12.40	12.42	12.32	12.33
3994	NYSE	MHN	Thu, Aug 15, 2013	12.40	12.47	12.39	12.45
3993	NYSE	MHN	Wed, Aug 14, 2013	12.44	12.55	12.40	12.55
3992	NYSE	MHN	Tue, Aug 13, 2013	12.57	12.59	12.48	12.56
3991	NYSE	MHN	Mon, Aug 12, 2013	12.69	12.72	12.65	12.67
3990	NYSE	MHN	Fri, Aug 9, 2013	12.67	12.74	12.61	12.71
3989	NYSE	MHN	Thu, Aug 8, 2013	12.72	12.76	12.67	12.75
3988	NYSE	MHN	Wed, Aug 7, 2013	12.81	12.84	12.74	12.79
3987	NYSE	MHN	Tue, Aug 6, 2013	12.83	12.85	12.78	12.82
3986	NYSE	MHN	Mon, Aug 5, 2013	12.81	12.89	12.80	12.86
3985	NYSE	MHN	Fri, Aug 2, 2013	12.77	12.95	12.76	12.90
3984	NYSE	MHN	Thu, Aug 1, 2013	13.00	13.08	12.76	12.77
3983	NYSE	MHN	Wed, Jul 31, 2013	12.91	13.01	12.77	12.99
3982	NYSE	MHN	Tue, Jul 30, 2013	12.95	13.03	12.90	12.95
3981	NYSE	MHN	Mon, Jul 29, 2013	12.93	13.24	12.93	12.99
3980	NYSE	MHN	Fri, Jul 26, 2013	12.98	13.10	12.91	12.91
3979	NYSE	MHN	Thu, Jul 25, 2013	13.01	13.08	12.95	13.01
3978	NYSE	MHN	Wed, Jul 24, 2013	13.16	13.19	13.04	13.04
3977	NYSE	MHN	Tue, Jul 23, 2013	13.05	13.22	13.03	13.19
3976	NYSE	MHN	Mon, Jul 22, 2013	13.10	13.17	13.01	13.05
3975	NYSE	MHN	Fri, Jul 19, 2013	13.29	13.33	13.18	13.20
3974	NYSE	MHN	Thu, Jul 18, 2013	13.42	13.42	13.26	13.30
3973	NYSE	MHN	Wed, Jul 17, 2013	13.21	13.36	13.21	13.33
3972	NYSE	MHN	Tue, Jul 16, 2013	13.32	13.34	13.13	13.24
3971	NYSE	MHN	Mon, Jul 15, 2013	13.37	13.43	13.30	13.34
3970	NYSE	MHN	Fri, Jul 12, 2013	13.49	13.53	13.31	13.38
3969	NYSE	MHN	Thu, Jul 11, 2013	13.42	13.69	13.41	13.55
3968	NYSE	MHN	Wed, Jul 10, 2013	13.28	13.39	13.15	13.39
3967	NYSE	MHN	Tue, Jul 9, 2013	13.26	13.36	13.20	13.33
3966	NYSE	MHN	Mon, Jul 8, 2013	13.40	13.58	13.26	13.26
3965	NYSE	MHN	Fri, Jul 5, 2013	13.51	13.52	13.37	13.45
3964	NYSE	MHN	Wed, Jul 3, 2013	13.89	13.89	13.62	13.62
3963	NYSE	MHN	Tue, Jul 2, 2013	14.11	14.16	13.91	13.91
3962	NYSE	MHN	Mon, Jul 1, 2013	14.10	14.27	14.01	14.06
3961	NYSE	MHN	Fri, Jun 28, 2013	14.16	14.17	13.92	13.98
3960	NYSE	MHN	Thu, Jun 27, 2013	13.75	14.20	13.75	14.15
3959	NYSE	MHN	Wed, Jun 26, 2013	13.49	13.83	13.49	13.72
3958	NYSE	MHN	Tue, Jun 25, 2013	13.10	13.34	12.97	13.34
3957	NYSE	MHN	Mon, Jun 24, 2013	13.32	13.32	12.93	13.18
3956	NYSE	MHN	Fri, Jun 21, 2013	13.58	13.58	13.28	13.43
3955	NYSE	MHN	Thu, Jun 20, 2013	13.72	13.72	13.34	13.53
3954	NYSE	MHN	Wed, Jun 19, 2013	13.88	13.88	13.71	13.78
3953	NYSE	MHN	Tue, Jun 18, 2013	13.76	13.84	13.69	13.84
3952	NYSE	MHN	Mon, Jun 17, 2013	14.05	14.05	13.84	13.85
3951	NYSE	MHN	Fri, Jun 14, 2013	13.81	13.96	13.81	13.96
3950	NYSE	MHN	Thu, Jun 13, 2013	13.78	13.90	13.63	13.87
3949	NYSE	MHN	Wed, Jun 12, 2013	13.95	13.95	13.79	13.81
3948	NYSE	MHN	Tue, Jun 11, 2013	14.12	14.12	13.94	13.98
3947	NYSE	MHN	Mon, Jun 10, 2013	14.26	14.44	14.12	14.15
3946	NYSE	MHN	Fri, Jun 7, 2013	14.39	14.39	14.27	14.27
3945	NYSE	MHN	Thu, Jun 6, 2013	14.32	14.49	14.29	14.40
3944	NYSE	MHN	Wed, Jun 5, 2013	14.14	14.34	14.12	14.32
3943	NYSE	MHN	Tue, Jun 4, 2013	14.01	14.19	13.94	14.17
3942	NYSE	MHN	Mon, Jun 3, 2013	14.26	14.30	13.97	14.07
3941	NYSE	MHN	Fri, May 31, 2013	14.44	14.52	14.25	14.26
3940	NYSE	MHN	Thu, May 30, 2013	14.50	14.60	14.45	14.50
3939	NYSE	MHN	Wed, May 29, 2013	14.75	14.76	14.51	14.54
3938	NYSE	MHN	Tue, May 28, 2013	14.86	14.91	14.76	14.80
3937	NYSE	MHN	Fri, May 24, 2013	14.88	14.95	14.85	14.90
3936	NYSE	MHN	Thu, May 23, 2013	15.00	15.00	14.90	14.92
3935	NYSE	MHN	Wed, May 22, 2013	15.10	15.10	14.97	15.00
3934	NYSE	MHN	Tue, May 21, 2013	15.11	15.13	15.05	15.10
3933	NYSE	MHN	Mon, May 20, 2013	15.06	15.14	15.05	15.07
3932	NYSE	MHN	Fri, May 17, 2013	15.13	15.18	15.03	15.06
3931	NYSE	MHN	Thu, May 16, 2013	15.08	15.24	15.01	15.20
3930	NYSE	MHN	Wed, May 15, 2013	15.21	15.26	15.06	15.15
3929	NYSE	MHN	Tue, May 14, 2013	15.32	15.32	15.25	15.27
3928	NYSE	MHN	Mon, May 13, 2013	15.39	15.40	15.22	15.28
3927	NYSE	MHN	Fri, May 10, 2013	15.42	15.43	15.31	15.38
3926	NYSE	MHN	Thu, May 9, 2013	15.42	15.43	15.37	15.43
3925	NYSE	MHN	Wed, May 8, 2013	15.42	15.43	15.31	15.43
3924	NYSE	MHN	Tue, May 7, 2013	15.25	15.41	15.25	15.38
3923	NYSE	MHN	Mon, May 6, 2013	15.28	15.33	15.26	15.26
3922	NYSE	MHN	Fri, May 3, 2013	15.38	15.40	15.27	15.34
3921	NYSE	MHN	Thu, May 2, 2013	15.38	15.40	15.31	15.38
3920	NYSE	MHN	Wed, May 1, 2013	15.36	15.38	15.27	15.35
3919	NYSE	MHN	Tue, Apr 30, 2013	15.29	15.33	15.23	15.31
3918	NYSE	MHN	Mon, Apr 29, 2013	15.29	15.34	15.25	15.29
3917	NYSE	MHN	Fri, Apr 26, 2013	15.28	15.36	15.23	15.36
3916	NYSE	MHN	Thu, Apr 25, 2013	15.17	15.25	15.17	15.24
3915	NYSE	MHN	Wed, Apr 24, 2013	15.35	15.35	15.18	15.25
3914	NYSE	MHN	Tue, Apr 23, 2013	15.37	15.42	15.26	15.28
3913	NYSE	MHN	Mon, Apr 22, 2013	15.23	15.36	15.22	15.31
3912	NYSE	MHN	Fri, Apr 19, 2013	15.44	15.44	15.20	15.25
3911	NYSE	MHN	Thu, Apr 18, 2013	15.25	15.46	15.23	15.39
3910	NYSE	MHN	Wed, Apr 17, 2013	15.18	15.27	15.18	15.26
3909	NYSE	MHN	Tue, Apr 16, 2013	15.24	15.27	15.15	15.25
3908	NYSE	MHN	Mon, Apr 15, 2013	15.27	15.31	15.20	15.26
3907	NYSE	MHN	Fri, Apr 12, 2013	15.38	15.38	15.27	15.33
3906	NYSE	MHN	Thu, Apr 11, 2013	15.41	15.41	15.32	15.33
3905	NYSE	MHN	Wed, Apr 10, 2013	15.46	15.48	15.41	15.48
3904	NYSE	MHN	Tue, Apr 9, 2013	15.45	15.45	15.35	15.42
3903	NYSE	MHN	Mon, Apr 8, 2013	15.48	15.49	15.37	15.42
3902	NYSE	MHN	Fri, Apr 5, 2013	15.42	15.55	15.41	15.47
3901	NYSE	MHN	Thu, Apr 4, 2013	15.42	15.48	15.39	15.40
3900	NYSE	MHN	Wed, Apr 3, 2013	15.56	15.58	15.42	15.43
3899	NYSE	MHN	Tue, Apr 2, 2013	15.45	15.60	15.39	15.57
3898	NYSE	MHN	Mon, Apr 1, 2013	15.45	15.46	15.38	15.39
3897	NYSE	MHN	Thu, Mar 28, 2013	15.42	15.46	15.34	15.42
3896	NYSE	MHN	Wed, Mar 27, 2013	15.36	15.46	15.35	15.46
3895	NYSE	MHN	Tue, Mar 26, 2013	15.54	15.54	15.34	15.37
3894	NYSE	MHN	Mon, Mar 25, 2013	15.73	15.74	15.47	15.51
3893	NYSE	MHN	Fri, Mar 22, 2013	15.83	15.83	15.67	15.71
3892	NYSE	MHN	Thu, Mar 21, 2013	15.85	15.89	15.62	15.78
3891	NYSE	MHN	Wed, Mar 20, 2013	15.69	15.88	15.65	15.86
3890	NYSE	MHN	Tue, Mar 19, 2013	15.38	15.73	15.27	15.73
3889	NYSE	MHN	Mon, Mar 18, 2013	15.20	15.50	15.20	15.32
3888	NYSE	MHN	Fri, Mar 15, 2013	15.35	15.39	15.09	15.28
3887	NYSE	MHN	Thu, Mar 14, 2013	15.74	15.75	15.50	15.50
3886	NYSE	MHN	Wed, Mar 13, 2013	15.83	15.89	15.67	15.79
3885	NYSE	MHN	Tue, Mar 12, 2013	15.84	15.92	15.74	15.92
3884	NYSE	MHN	Mon, Mar 11, 2013	16.02	16.03	15.80	15.82
3883	NYSE	MHN	Fri, Mar 8, 2013	16.15	16.15	16.00	16.02
3882	NYSE	MHN	Thu, Mar 7, 2013	16.08	16.17	16.01	16.17
3881	NYSE	MHN	Wed, Mar 6, 2013	16.09	16.16	16.09	16.16
3880	NYSE	MHN	Tue, Mar 5, 2013	16.01	16.09	15.97	16.05
3879	NYSE	MHN	Mon, Mar 4, 2013	16.11	16.17	16.04	16.09
3878	NYSE	MHN	Fri, Mar 1, 2013	16.12	16.14	16.05	16.10
3877	NYSE	MHN	Thu, Feb 28, 2013	16.04	16.09	15.97	16.06
3876	NYSE	MHN	Wed, Feb 27, 2013	16.16	16.17	15.94	16.08
3875	NYSE	MHN	Tue, Feb 26, 2013	16.08	16.15	15.97	16.15
3874	NYSE	MHN	Mon, Feb 25, 2013	16.20	16.20	15.97	16.05
3873	NYSE	MHN	Fri, Feb 22, 2013	16.18	16.18	16.07	16.18
3872	NYSE	MHN	Thu, Feb 21, 2013	16.06	16.18	16.02	16.18
3871	NYSE	MHN	Wed, Feb 20, 2013	16.02	16.06	15.96	16.02
3870	NYSE	MHN	Tue, Feb 19, 2013	15.95	16.03	15.78	16.03
3869	NYSE	MHN	Fri, Feb 15, 2013	15.86	15.95	15.84	15.90
3868	NYSE	MHN	Thu, Feb 14, 2013	15.92	15.92	15.85	15.87
3867	NYSE	MHN	Wed, Feb 13, 2013	15.99	15.99	15.90	15.96
3866	NYSE	MHN	Tue, Feb 12, 2013	15.94	16.02	15.86	16.01
3865	NYSE	MHN	Mon, Feb 11, 2013	16.05	16.05	15.83	15.87
3864	NYSE	MHN	Fri, Feb 8, 2013	16.12	16.12	15.95	16.05
3863	NYSE	MHN	Thu, Feb 7, 2013	15.99	16.07	15.95	16.07
3862	NYSE	MHN	Wed, Feb 6, 2013	16.05	16.05	15.94	16.04
3861	NYSE	MHN	Tue, Feb 5, 2013	16.04	16.08	15.90	15.96
3860	NYSE	MHN	Mon, Feb 4, 2013	16.02	16.07	15.93	15.94
3859	NYSE	MHN	Fri, Feb 1, 2013	16.07	16.13	16.00	16.00
3858	NYSE	MHN	Thu, Jan 31, 2013	16.01	16.01	15.92	15.99
3857	NYSE	MHN	Wed, Jan 30, 2013	15.76	16.00	15.76	15.99
3856	NYSE	MHN	Tue, Jan 29, 2013	15.90	16.04	15.80	15.83
3855	NYSE	MHN	Mon, Jan 28, 2013	16.03	16.08	15.91	15.94
3854	NYSE	MHN	Fri, Jan 25, 2013	16.30	16.30	16.05	16.06
3853	NYSE	MHN	Thu, Jan 24, 2013	16.37	16.37	16.25	16.28
3852	NYSE	MHN	Wed, Jan 23, 2013	16.15	16.32	16.15	16.29
3851	NYSE	MHN	Tue, Jan 22, 2013	16.29	16.29	16.10	16.19
3850	NYSE	MHN	Fri, Jan 18, 2013	16.21	16.29	16.16	16.17
3849	NYSE	MHN	Thu, Jan 17, 2013	16.24	16.32	16.20	16.20
3848	NYSE	MHN	Wed, Jan 16, 2013	16.43	16.43	16.19	16.19
3847	NYSE	MHN	Tue, Jan 15, 2013	16.41	16.51	16.32	16.36
3846	NYSE	MHN	Mon, Jan 14, 2013	16.64	16.64	16.44	16.52
3845	NYSE	MHN	Fri, Jan 11, 2013	16.54	16.58	16.42	16.54
3844	NYSE	MHN	Thu, Jan 10, 2013	16.50	16.55	16.40	16.55
3843	NYSE	MHN	Wed, Jan 9, 2013	16.43	16.50	16.43	16.45
3842	NYSE	MHN	Tue, Jan 8, 2013	16.40	16.51	16.35	16.43
3841	NYSE	MHN	Mon, Jan 7, 2013	16.55	16.55	16.35	16.43
3840	NYSE	MHN	Fri, Jan 4, 2013	16.50	16.55	16.43	16.51
3839	NYSE	MHN	Thu, Jan 3, 2013	16.50	16.50	16.38	16.40
3838	NYSE	MHN	Wed, Jan 2, 2013	16.17	16.55	16.13	16.55
3837	NYSE	MHN	Mon, Dec 31, 2012	16.06	16.21	15.97	16.15
3836	NYSE	MHN	Fri, Dec 28, 2012	15.93	16.03	15.82	15.98
3835	NYSE	MHN	Thu, Dec 27, 2012	16.10	16.10	15.75	15.89
3834	NYSE	MHN	Wed, Dec 26, 2012	16.09	16.17	16.05	16.05
3833	NYSE	MHN	Mon, Dec 24, 2012	15.96	16.03	15.94	16.03
3832	NYSE	MHN	Fri, Dec 21, 2012	15.72	15.99	15.60	15.94
3831	NYSE	MHN	Thu, Dec 20, 2012	15.81	15.83	15.59	15.74
3830	NYSE	MHN	Wed, Dec 19, 2012	15.51	15.74	15.51	15.71
3829	NYSE	MHN	Tue, Dec 18, 2012	15.35	15.56	15.21	15.55
3828	NYSE	MHN	Mon, Dec 17, 2012	15.75	15.75	15.36	15.38
3827	NYSE	MHN	Fri, Dec 14, 2012	15.88	15.90	15.76	15.76
3826	NYSE	MHN	Thu, Dec 13, 2012	16.01	16.08	15.88	15.95
3825	NYSE	MHN	Wed, Dec 12, 2012	16.14	16.27	16.07	16.08
3824	NYSE	MHN	Tue, Dec 11, 2012	16.27	16.38	16.21	16.23
3823	NYSE	MHN	Mon, Dec 10, 2012	16.50	16.55	16.30	16.30
3822	NYSE	MHN	Fri, Dec 7, 2012	16.71	16.72	16.50	16.50
3821	NYSE	MHN	Thu, Dec 6, 2012	16.82	16.82	16.58	16.71
3820	NYSE	MHN	Wed, Dec 5, 2012	16.90	16.90	16.66	16.82
3819	NYSE	MHN	Tue, Dec 4, 2012	16.98	17.02	16.78	16.85
3818	NYSE	MHN	Mon, Dec 3, 2012	16.95	16.95	16.85	16.91
3817	NYSE	MHN	Fri, Nov 30, 2012	17.03	17.03	16.80	16.92
3816	NYSE	MHN	Thu, Nov 29, 2012	17.10	17.10	16.94	17.04
3815	NYSE	MHN	Wed, Nov 28, 2012	16.99	17.08	16.89	16.99
3814	NYSE	MHN	Tue, Nov 27, 2012	16.96	16.99	16.87	16.93
3813	NYSE	MHN	Mon, Nov 26, 2012	16.90	16.94	16.85	16.90
3812	NYSE	MHN	Fri, Nov 23, 2012	16.96	16.96	16.85	16.89
3811	NYSE	MHN	Wed, Nov 21, 2012	16.76	16.89	16.68	16.81
3810	NYSE	MHN	Tue, Nov 20, 2012	16.64	16.85	16.60	16.67
3809	NYSE	MHN	Mon, Nov 19, 2012	16.46	16.63	16.38	16.63
3808	NYSE	MHN	Fri, Nov 16, 2012	16.28	16.40	16.26	16.34
3807	NYSE	MHN	Thu, Nov 15, 2012	16.19	16.32	15.98	16.28
3806	NYSE	MHN	Wed, Nov 14, 2012	16.29	16.37	16.07	16.13
3805	NYSE	MHN	Tue, Nov 13, 2012	16.30	16.34	16.18	16.22
3804	NYSE	MHN	Mon, Nov 12, 2012	16.32	16.38	16.28	16.36
3803	NYSE	MHN	Fri, Nov 9, 2012	16.11	16.29	16.11	16.27
3802	NYSE	MHN	Thu, Nov 8, 2012	16.17	16.17	16.08	16.12
3801	NYSE	MHN	Wed, Nov 7, 2012	16.00	16.13	15.99	16.12
3800	NYSE	MHN	Tue, Nov 6, 2012	15.84	15.98	15.84	15.95
3799	NYSE	MHN	Mon, Nov 5, 2012	15.83	15.84	15.70	15.84
3798	NYSE	MHN	Fri, Nov 2, 2012	15.96	15.99	15.81	15.84
3797	NYSE	MHN	Thu, Nov 1, 2012	15.98	16.03	15.97	15.98
3796	NYSE	MHN	Wed, Oct 31, 2012	16.22	16.22	15.94	15.94
3795	NYSE	MHN	Fri, Oct 26, 2012	16.25	16.25	16.11	16.21
3794	NYSE	MHN	Thu, Oct 25, 2012	16.23	16.26	16.12	16.19
3793	NYSE	MHN	Wed, Oct 24, 2012	16.15	16.21	16.06	16.15
3792	NYSE	MHN	Tue, Oct 23, 2012	16.23	16.23	16.09	16.09
3791	NYSE	MHN	Mon, Oct 22, 2012	16.31	16.31	16.20	16.25
3790	NYSE	MHN	Fri, Oct 19, 2012	16.28	16.35	16.23	16.28
3789	NYSE	MHN	Thu, Oct 18, 2012	16.28	16.28	16.16	16.24
3788	NYSE	MHN	Wed, Oct 17, 2012	16.16	16.24	16.07	16.21
3787	NYSE	MHN	Tue, Oct 16, 2012	15.93	16.13	15.93	16.08
3786	NYSE	MHN	Mon, Oct 15, 2012	16.07	16.07	15.95	15.95
3785	NYSE	MHN	Fri, Oct 12, 2012	16.04	16.13	15.94	16.00
3784	NYSE	MHN	Thu, Oct 11, 2012	16.10	16.13	16.04	16.09
3783	NYSE	MHN	Wed, Oct 10, 2012	16.16	16.26	16.16	16.20
3782	NYSE	MHN	Tue, Oct 9, 2012	16.36	16.40	16.10	16.11
3781	NYSE	MHN	Mon, Oct 8, 2012	16.26	16.40	16.22	16.32
3780	NYSE	MHN	Fri, Oct 5, 2012	16.37	16.45	16.11	16.22
3779	NYSE	MHN	Thu, Oct 4, 2012	16.52	16.54	16.32	16.32
3778	NYSE	MHN	Wed, Oct 3, 2012	16.38	16.43	16.38	16.38
3777	NYSE	MHN	Tue, Oct 2, 2012	16.52	16.52	16.35	16.42
3776	NYSE	MHN	Mon, Oct 1, 2012	16.49	16.52	16.43	16.52
3775	NYSE	MHN	Fri, Sep 28, 2012	16.27	16.47	16.27	16.45
3774	NYSE	MHN	Thu, Sep 27, 2012	16.33	16.33	16.24	16.27
3773	NYSE	MHN	Wed, Sep 26, 2012	16.16	16.33	16.15	16.33
3772	NYSE	MHN	Tue, Sep 25, 2012	16.05	16.10	16.00	16.10
3771	NYSE	MHN	Mon, Sep 24, 2012	16.03	16.06	15.97	15.97
3770	NYSE	MHN	Fri, Sep 21, 2012	15.92	16.07	15.91	15.97
3769	NYSE	MHN	Thu, Sep 20, 2012	15.88	16.02	15.88	15.91
3768	NYSE	MHN	Wed, Sep 19, 2012	15.88	15.94	15.86	15.87
3767	NYSE	MHN	Tue, Sep 18, 2012	15.89	16.00	15.89	15.89
3766	NYSE	MHN	Mon, Sep 17, 2012	15.96	15.99	15.85	15.90
3765	NYSE	MHN	Fri, Sep 14, 2012	15.93	16.07	15.93	15.95
3764	NYSE	MHN	Thu, Sep 13, 2012	15.97	16.03	15.89	15.93
3763	NYSE	MHN	Wed, Sep 12, 2012	15.91	15.97	15.91	15.95
3762	NYSE	MHN	Tue, Sep 11, 2012	16.02	16.06	15.95	16.00
3761	NYSE	MHN	Mon, Sep 10, 2012	15.98	16.01	15.92	15.94
3760	NYSE	MHN	Fri, Sep 7, 2012	15.85	15.99	15.85	15.93
3759	NYSE	MHN	Thu, Sep 6, 2012	16.15	16.15	15.98	15.98
3758	NYSE	MHN	Wed, Sep 5, 2012	16.09	16.15	16.01	16.11
3757	NYSE	MHN	Tue, Sep 4, 2012	15.84	16.20	15.83	16.12
3756	NYSE	MHN	Fri, Aug 31, 2012	15.84	15.94	15.84	15.86
3755	NYSE	MHN	Thu, Aug 30, 2012	16.00	16.05	15.80	15.87
3754	NYSE	MHN	Wed, Aug 29, 2012	15.95	16.00	15.93	15.98
3753	NYSE	MHN	Tue, Aug 28, 2012	15.85	15.92	15.82	15.86
3752	NYSE	MHN	Mon, Aug 27, 2012	15.66	15.78	15.65	15.78
3751	NYSE	MHN	Fri, Aug 24, 2012	15.62	15.63	15.58	15.62
3750	NYSE	MHN	Thu, Aug 23, 2012	15.58	15.69	15.58	15.58
3749	NYSE	MHN	Wed, Aug 22, 2012	15.70	15.74	15.55	15.58
3748	NYSE	MHN	Tue, Aug 21, 2012	15.75	15.79	15.63	15.70
3747	NYSE	MHN	Mon, Aug 20, 2012	15.73	15.87	15.73	15.77
3746	NYSE	MHN	Fri, Aug 17, 2012	15.80	15.82	15.72	15.73
3745	NYSE	MHN	Thu, Aug 16, 2012	15.90	15.93	15.75	15.75
3744	NYSE	MHN	Wed, Aug 15, 2012	15.95	16.00	15.88	15.91
3743	NYSE	MHN	Tue, Aug 14, 2012	15.82	15.95	15.82	15.95
3742	NYSE	MHN	Mon, Aug 13, 2012	15.96	15.96	15.78	15.79
3741	NYSE	MHN	Fri, Aug 10, 2012	16.02	16.06	15.95	15.99
3740	NYSE	MHN	Thu, Aug 9, 2012	16.20	16.20	16.00	16.04
3739	NYSE	MHN	Wed, Aug 8, 2012	16.08	16.24	16.07	16.10
3738	NYSE	MHN	Tue, Aug 7, 2012	16.12	16.26	16.07	16.09
3737	NYSE	MHN	Mon, Aug 6, 2012	16.49	16.49	16.12	16.16
3736	NYSE	MHN	Fri, Aug 3, 2012	16.46	16.46	16.27	16.41
3735	NYSE	MHN	Thu, Aug 2, 2012	16.44	16.52	16.29	16.35
3734	NYSE	MHN	Wed, Aug 1, 2012	16.60	16.62	16.19	16.34
3733	NYSE	MHN	Tue, Jul 31, 2012	16.50	16.60	16.46	16.52
3732	NYSE	MHN	Mon, Jul 30, 2012	16.25	16.50	16.14	16.46
3731	NYSE	MHN	Fri, Jul 27, 2012	16.31	16.37	16.23	16.35
3730	NYSE	MHN	Thu, Jul 26, 2012	16.24	16.30	16.21	16.24
3729	NYSE	MHN	Wed, Jul 25, 2012	16.12	16.21	16.10	16.21
3728	NYSE	MHN	Tue, Jul 24, 2012	15.97	16.10	15.97	16.08
3727	NYSE	MHN	Mon, Jul 23, 2012	15.97	16.00	15.83	15.96
3726	NYSE	MHN	Fri, Jul 20, 2012	15.99	16.02	15.85	15.91
3725	NYSE	MHN	Thu, Jul 19, 2012	15.88	16.02	15.87	15.99
3724	NYSE	MHN	Wed, Jul 18, 2012	15.83	15.86	15.77	15.84
3723	NYSE	MHN	Tue, Jul 17, 2012	15.63	15.80	15.61	15.77
3722	NYSE	MHN	Mon, Jul 16, 2012	15.61	15.61	15.55	15.60
3721	NYSE	MHN	Fri, Jul 13, 2012	15.62	15.70	15.52	15.58
3720	NYSE	MHN	Thu, Jul 12, 2012	15.75	15.84	15.62	15.62
3719	NYSE	MHN	Wed, Jul 11, 2012	15.84	15.96	15.78	15.78
3718	NYSE	MHN	Tue, Jul 10, 2012	15.78	15.96	15.75	15.82
3717	NYSE	MHN	Mon, Jul 9, 2012	15.71	15.78	15.71	15.72
3716	NYSE	MHN	Fri, Jul 6, 2012	15.69	15.82	15.69	15.72
3715	NYSE	MHN	Thu, Jul 5, 2012	15.67	15.76	15.62	15.69
3714	NYSE	MHN	Tue, Jul 3, 2012	15.63	15.68	15.58	15.60
3713	NYSE	MHN	Mon, Jul 2, 2012	15.61	15.81	15.57	15.57
3712	NYSE	MHN	Fri, Jun 29, 2012	15.57	15.63	15.50	15.53
3711	NYSE	MHN	Thu, Jun 28, 2012	15.44	15.53	15.44	15.52
3710	NYSE	MHN	Wed, Jun 27, 2012	15.50	15.57	15.40	15.46
3709	NYSE	MHN	Tue, Jun 26, 2012	15.59	15.59	15.32	15.49
3708	NYSE	MHN	Mon, Jun 25, 2012	15.66	15.75	15.61	15.63
3707	NYSE	MHN	Fri, Jun 22, 2012	15.70	15.70	15.62	15.66
3706	NYSE	MHN	Thu, Jun 21, 2012	15.56	15.68	15.56	15.62
3705	NYSE	MHN	Wed, Jun 20, 2012	15.67	15.70	15.50	15.51
3704	NYSE	MHN	Tue, Jun 19, 2012	15.69	15.71	15.59	15.62
3703	NYSE	MHN	Mon, Jun 18, 2012	15.70	15.75	15.58	15.60
3702	NYSE	MHN	Fri, Jun 15, 2012	15.74	15.77	15.61	15.62
3701	NYSE	MHN	Thu, Jun 14, 2012	15.95	15.95	15.74	15.74
3700	NYSE	MHN	Wed, Jun 13, 2012	15.95	15.97	15.87	15.87
3699	NYSE	MHN	Tue, Jun 12, 2012	15.97	15.97	15.87	15.92
3698	NYSE	MHN	Mon, Jun 11, 2012	15.92	15.94	15.83	15.92
3697	NYSE	MHN	Fri, Jun 8, 2012	15.80	15.95	15.80	15.92
3696	NYSE	MHN	Thu, Jun 7, 2012	15.75	15.90	15.74	15.90
3695	NYSE	MHN	Wed, Jun 6, 2012	15.71	15.71	15.66	15.71
3694	NYSE	MHN	Tue, Jun 5, 2012	15.58	15.71	15.53	15.66
3693	NYSE	MHN	Mon, Jun 4, 2012	15.54	15.61	15.48	15.57
3692	NYSE	MHN	Fri, Jun 1, 2012	15.60	15.66	15.57	15.61
3691	NYSE	MHN	Thu, May 31, 2012	15.53	15.60	15.53	15.60
3690	NYSE	MHN	Wed, May 30, 2012	15.63	15.63	15.53	15.58
3689	NYSE	MHN	Tue, May 29, 2012	15.75	15.75	15.65	15.67
3688	NYSE	MHN	Fri, May 25, 2012	15.69	15.71	15.62	15.70
3687	NYSE	MHN	Thu, May 24, 2012	15.79	15.79	15.56	15.69
3686	NYSE	MHN	Wed, May 23, 2012	15.63	15.80	15.61	15.75
3685	NYSE	MHN	Tue, May 22, 2012	15.62	15.64	15.50	15.63
3684	NYSE	MHN	Mon, May 21, 2012	15.39	15.63	15.39	15.63
3683	NYSE	MHN	Fri, May 18, 2012	15.31	15.42	15.27	15.39
3682	NYSE	MHN	Thu, May 17, 2012	15.38	15.38	15.26	15.26
3681	NYSE	MHN	Wed, May 16, 2012	15.39	15.50	15.35	15.36
3680	NYSE	MHN	Tue, May 15, 2012	15.31	15.38	15.31	15.37
3679	NYSE	MHN	Mon, May 14, 2012	15.33	15.36	15.29	15.33
3678	NYSE	MHN	Fri, May 11, 2012	15.31	15.35	15.24	15.33
3677	NYSE	MHN	Thu, May 10, 2012	15.43	15.43	15.33	15.35
3676	NYSE	MHN	Wed, May 9, 2012	15.38	15.38	15.35	15.38
3675	NYSE	MHN	Tue, May 8, 2012	15.34	15.38	15.28	15.35
3674	NYSE	MHN	Mon, May 7, 2012	15.29	15.38	15.29	15.35
3673	NYSE	MHN	Fri, May 4, 2012	15.29	15.36	15.25	15.33
3672	NYSE	MHN	Thu, May 3, 2012	15.30	15.35	15.30	15.35
3671	NYSE	MHN	Wed, May 2, 2012	15.35	15.38	15.27	15.30
3670	NYSE	MHN	Tue, May 1, 2012	15.27	15.33	15.23	15.33
3669	NYSE	MHN	Mon, Apr 30, 2012	15.21	15.26	15.20	15.23
3668	NYSE	MHN	Fri, Apr 27, 2012	15.19	15.25	15.18	15.21
3667	NYSE	MHN	Thu, Apr 26, 2012	15.19	15.27	15.16	15.21
3666	NYSE	MHN	Wed, Apr 25, 2012	15.13	15.22	15.11	15.13
3665	NYSE	MHN	Tue, Apr 24, 2012	15.17	15.20	15.13	15.14
3664	NYSE	MHN	Mon, Apr 23, 2012	15.22	15.23	15.11	15.18
3663	NYSE	MHN	Fri, Apr 20, 2012	15.14	15.18	15.11	15.14
3662	NYSE	MHN	Thu, Apr 19, 2012	15.21	15.21	15.10	15.17
3661	NYSE	MHN	Wed, Apr 18, 2012	15.19	15.30	15.11	15.13
3660	NYSE	MHN	Tue, Apr 17, 2012	15.30	15.30	15.16	15.16
3659	NYSE	MHN	Mon, Apr 16, 2012	15.37	15.40	15.28	15.30
3658	NYSE	MHN	Fri, Apr 13, 2012	15.49	15.49	15.35	15.38
3657	NYSE	MHN	Thu, Apr 12, 2012	15.46	15.47	15.43	15.45
3656	NYSE	MHN	Wed, Apr 11, 2012	15.67	15.72	15.38	15.49
3655	NYSE	MHN	Tue, Apr 10, 2012	15.36	15.47	15.32	15.47
3654	NYSE	MHN	Mon, Apr 9, 2012	15.13	15.37	15.13	15.33
3653	NYSE	MHN	Thu, Apr 5, 2012	15.15	15.21	15.14	15.15
3652	NYSE	MHN	Wed, Apr 4, 2012	15.12	15.17	15.07	15.11
3651	NYSE	MHN	Tue, Apr 3, 2012	15.18	15.22	15.08	15.12
3650	NYSE	MHN	Mon, Apr 2, 2012	15.16	15.22	15.08	15.13
3649	NYSE	MHN	Fri, Mar 30, 2012	15.07	15.17	15.07	15.15
3648	NYSE	MHN	Thu, Mar 29, 2012	15.27	15.27	15.10	15.12
3647	NYSE	MHN	Wed, Mar 28, 2012	15.01	15.22	15.01	15.16
3646	NYSE	MHN	Tue, Mar 27, 2012	15.08	15.11	14.93	15.03
3645	NYSE	MHN	Mon, Mar 26, 2012	15.05	15.11	14.95	15.03
3644	NYSE	MHN	Fri, Mar 23, 2012	15.05	15.13	15.05	15.05
3643	NYSE	MHN	Thu, Mar 22, 2012	15.07	15.18	15.06	15.06
3642	NYSE	MHN	Wed, Mar 21, 2012	15.06	15.17	15.02	15.07
3641	NYSE	MHN	Tue, Mar 20, 2012	14.99	15.13	14.97	15.11
3640	NYSE	MHN	Mon, Mar 19, 2012	15.04	15.10	14.70	14.99
3639	NYSE	MHN	Fri, Mar 16, 2012	15.05	15.13	14.77	15.12
3638	NYSE	MHN	Thu, Mar 15, 2012	15.46	15.50	15.01	15.12
3637	NYSE	MHN	Wed, Mar 14, 2012	15.72	15.75	15.36	15.56
3636	NYSE	MHN	Tue, Mar 13, 2012	15.85	15.92	15.73	15.73
3635	NYSE	MHN	Mon, Mar 12, 2012	15.85	15.94	15.85	15.91
3634	NYSE	MHN	Fri, Mar 9, 2012	15.86	15.95	15.82	15.87
3633	NYSE	MHN	Thu, Mar 8, 2012	16.00	16.02	15.91	15.95
3632	NYSE	MHN	Wed, Mar 7, 2012	15.83	16.00	15.82	16.00
3631	NYSE	MHN	Tue, Mar 6, 2012	15.83	15.83	15.70	15.82
3630	NYSE	MHN	Mon, Mar 5, 2012	15.89	15.89	15.68	15.69
3629	NYSE	MHN	Fri, Mar 2, 2012	15.86	15.94	15.78	15.85
3628	NYSE	MHN	Thu, Mar 1, 2012	16.00	16.00	15.84	15.85
3627	NYSE	MHN	Wed, Feb 29, 2012	15.98	16.02	15.91	15.95
3626	NYSE	MHN	Tue, Feb 28, 2012	16.11	16.11	15.90	16.06
3625	NYSE	MHN	Mon, Feb 27, 2012	16.06	16.14	15.99	16.09
3624	NYSE	MHN	Fri, Feb 24, 2012	15.85	16.00	15.85	16.00
3623	NYSE	MHN	Thu, Feb 23, 2012	15.77	15.89	15.76	15.84
3622	NYSE	MHN	Wed, Feb 22, 2012	15.67	15.75	15.63	15.75
3621	NYSE	MHN	Tue, Feb 21, 2012	15.41	15.68	15.41	15.64
3620	NYSE	MHN	Fri, Feb 17, 2012	15.52	15.54	15.39	15.40
3619	NYSE	MHN	Thu, Feb 16, 2012	15.85	15.85	15.48	15.48
3618	NYSE	MHN	Wed, Feb 15, 2012	15.74	15.87	15.67	15.83
3617	NYSE	MHN	Tue, Feb 14, 2012	15.85	15.88	15.59	15.74
3616	NYSE	MHN	Mon, Feb 13, 2012	15.86	15.88	15.73	15.88
3615	NYSE	MHN	Fri, Feb 10, 2012	15.80	15.88	15.79	15.87
3614	NYSE	MHN	Thu, Feb 9, 2012	15.98	15.99	15.79	15.79
3613	NYSE	MHN	Wed, Feb 8, 2012	16.00	16.00	15.80	15.94
3612	NYSE	MHN	Tue, Feb 7, 2012	15.94	16.00	15.88	16.00
3611	NYSE	MHN	Mon, Feb 6, 2012	15.80	15.95	15.78	15.92
3610	NYSE	MHN	Fri, Feb 3, 2012	15.89	15.89	15.80	15.83
3609	NYSE	MHN	Thu, Feb 2, 2012	15.86	15.95	15.78	15.80
3608	NYSE	MHN	Wed, Feb 1, 2012	15.75	15.83	15.74	15.82
3607	NYSE	MHN	Tue, Jan 31, 2012	15.60	15.73	15.59	15.70
3606	NYSE	MHN	Mon, Jan 30, 2012	15.47	15.59	15.47	15.55
3605	NYSE	MHN	Fri, Jan 27, 2012	15.45	15.46	15.38	15.42
3604	NYSE	MHN	Thu, Jan 26, 2012	15.29	15.42	15.29	15.39
3603	NYSE	MHN	Wed, Jan 25, 2012	15.15	15.33	15.15	15.33
3602	NYSE	MHN	Tue, Jan 24, 2012	15.21	15.24	15.15	15.15
3601	NYSE	MHN	Mon, Jan 23, 2012	15.06	15.19	15.04	15.19
3600	NYSE	MHN	Fri, Jan 20, 2012	15.13	15.16	15.07	15.08
3599	NYSE	MHN	Thu, Jan 19, 2012	15.11	15.18	15.09	15.17
3598	NYSE	MHN	Wed, Jan 18, 2012	15.19	15.19	15.05	15.06
3597	NYSE	MHN	Tue, Jan 17, 2012	15.25	15.25	15.10	15.10
3596	NYSE	MHN	Fri, Jan 13, 2012	15.17	15.24	15.17	15.23
3595	NYSE	MHN	Thu, Jan 12, 2012	15.17	15.20	15.08	15.14
3594	NYSE	MHN	Wed, Jan 11, 2012	15.09	15.15	15.08	15.08
3593	NYSE	MHN	Tue, Jan 10, 2012	15.32	15.32	15.16	15.17
3592	NYSE	MHN	Mon, Jan 9, 2012	15.18	15.25	15.16	15.19
3591	NYSE	MHN	Fri, Jan 6, 2012	15.15	15.20	15.14	15.19
3590	NYSE	MHN	Thu, Jan 5, 2012	15.12	15.20	15.09	15.18
3589	NYSE	MHN	Wed, Jan 4, 2012	15.11	15.14	15.05	15.11
3588	NYSE	MHN	Tue, Jan 3, 2012	15.16	15.19	15.10	15.10
3587	NYSE	MHN	Fri, Dec 30, 2011	15.20	15.20	15.14	15.16
3586	NYSE	MHN	Thu, Dec 29, 2011	15.15	15.16	15.11	15.16
3585	NYSE	MHN	Wed, Dec 28, 2011	15.10	15.18	15.10	15.15
3584	NYSE	MHN	Tue, Dec 27, 2011	14.97	15.08	14.96	15.08
3583	NYSE	MHN	Fri, Dec 23, 2011	14.89	14.96	14.85	14.95
3582	NYSE	MHN	Thu, Dec 22, 2011	14.97	14.97	14.87	14.88
3581	NYSE	MHN	Wed, Dec 21, 2011	14.87	14.96	14.86	14.93
3580	NYSE	MHN	Tue, Dec 20, 2011	14.82	14.89	14.78	14.86
3579	NYSE	MHN	Mon, Dec 19, 2011	14.81	14.87	14.79	14.86
3578	NYSE	MHN	Fri, Dec 16, 2011	14.79	14.89	14.79	14.85
3577	NYSE	MHN	Thu, Dec 15, 2011	14.86	14.97	14.81	14.82
3576	NYSE	MHN	Wed, Dec 14, 2011	14.90	14.90	14.84	14.90
3575	NYSE	MHN	Tue, Dec 13, 2011	14.85	14.98	14.84	14.87
3574	NYSE	MHN	Mon, Dec 12, 2011	14.97	15.01	14.92	14.94
3573	NYSE	MHN	Fri, Dec 9, 2011	14.96	15.00	14.91	14.93
3572	NYSE	MHN	Thu, Dec 8, 2011	14.97	15.00	14.92	14.94
3571	NYSE	MHN	Wed, Dec 7, 2011	14.86	14.95	14.86	14.94
3570	NYSE	MHN	Tue, Dec 6, 2011	14.94	14.95	14.84	14.85
3569	NYSE	MHN	Mon, Dec 5, 2011	14.95	14.96	14.84	14.91
3568	NYSE	MHN	Fri, Dec 2, 2011	14.95	14.97	14.79	14.90
3567	NYSE	MHN	Thu, Dec 1, 2011	14.92	14.95	14.83	14.95
3566	NYSE	MHN	Wed, Nov 30, 2011	14.83	14.93	14.77	14.82
3565	NYSE	MHN	Tue, Nov 29, 2011	14.78	14.82	14.72	14.82
3564	NYSE	MHN	Mon, Nov 28, 2011	14.95	14.95	14.71	14.73
3563	NYSE	MHN	Fri, Nov 25, 2011	14.92	14.92	14.85	14.88
3562	NYSE	MHN	Wed, Nov 23, 2011	14.92	14.92	14.80	14.83
3561	NYSE	MHN	Tue, Nov 22, 2011	14.90	14.95	14.86	14.87
3560	NYSE	MHN	Mon, Nov 21, 2011	14.93	14.95	14.80	14.85
3559	NYSE	MHN	Fri, Nov 18, 2011	14.84	14.94	14.81	14.94
3558	NYSE	MHN	Thu, Nov 17, 2011	14.72	14.80	14.72	14.74
3557	NYSE	MHN	Wed, Nov 16, 2011	14.75	14.81	14.69	14.74
3556	NYSE	MHN	Tue, Nov 15, 2011	14.84	14.89	14.80	14.81
3555	NYSE	MHN	Mon, Nov 14, 2011	14.89	14.89	14.77	14.83
3554	NYSE	MHN	Fri, Nov 11, 2011	14.80	14.90	14.76	14.82
3553	NYSE	MHN	Thu, Nov 10, 2011	14.75	14.78	14.70	14.74
3552	NYSE	MHN	Wed, Nov 9, 2011	14.70	14.81	14.64	14.75
3551	NYSE	MHN	Tue, Nov 8, 2011	14.73	14.90	14.72	14.80
3550	NYSE	MHN	Mon, Nov 7, 2011	14.65	14.78	14.58	14.70
3549	NYSE	MHN	Fri, Nov 4, 2011	14.52	14.58	14.46	14.58
3548	NYSE	MHN	Thu, Nov 3, 2011	14.36	14.63	14.31	14.58
3547	NYSE	MHN	Wed, Nov 2, 2011	14.26	14.33	14.24	14.29
3546	NYSE	MHN	Tue, Nov 1, 2011	14.55	14.57	14.20	14.22
3545	NYSE	MHN	Mon, Oct 31, 2011	14.22	14.43	14.22	14.25
3544	NYSE	MHN	Fri, Oct 28, 2011	14.20	14.25	14.20	14.24
3543	NYSE	MHN	Thu, Oct 27, 2011	14.35	14.38	14.22	14.22
3542	NYSE	MHN	Wed, Oct 26, 2011	14.25	14.30	14.15	14.23
3541	NYSE	MHN	Tue, Oct 25, 2011	14.29	14.29	14.16	14.16
3540	NYSE	MHN	Mon, Oct 24, 2011	14.36	14.40	14.24	14.25
3539	NYSE	MHN	Fri, Oct 21, 2011	14.38	14.42	14.34	14.36
3538	NYSE	MHN	Thu, Oct 20, 2011	14.20	14.37	14.20	14.37
3537	NYSE	MHN	Wed, Oct 19, 2011	14.27	14.29	14.22	14.23
3536	NYSE	MHN	Tue, Oct 18, 2011	14.26	14.27	14.19	14.26
3535	NYSE	MHN	Mon, Oct 17, 2011	14.19	14.27	14.15	14.27
3534	NYSE	MHN	Fri, Oct 14, 2011	14.01	14.19	13.99	14.17
3533	NYSE	MHN	Thu, Oct 13, 2011	13.86	13.99	13.80	13.93
3532	NYSE	MHN	Wed, Oct 12, 2011	14.08	14.08	13.90	13.92
3531	NYSE	MHN	Tue, Oct 11, 2011	14.29	14.29	14.17	14.18
3530	NYSE	MHN	Mon, Oct 10, 2011	14.28	14.37	14.22	14.28
3529	NYSE	MHN	Fri, Oct 7, 2011	14.21	14.21	14.09	14.19
3528	NYSE	MHN	Thu, Oct 6, 2011	14.00	14.15	13.95	14.12
3527	NYSE	MHN	Wed, Oct 5, 2011	13.91	14.07	13.91	13.96
3526	NYSE	MHN	Tue, Oct 4, 2011	14.30	14.30	13.82	13.90
3525	NYSE	MHN	Mon, Oct 3, 2011	14.38	14.38	14.27	14.32
3524	NYSE	MHN	Fri, Sep 30, 2011	14.34	14.35	14.26	14.32
3523	NYSE	MHN	Thu, Sep 29, 2011	14.35	14.35	14.19	14.26
3522	NYSE	MHN	Wed, Sep 28, 2011	14.21	14.29	14.20	14.29
3521	NYSE	MHN	Tue, Sep 27, 2011	14.23	14.32	14.13	14.16
3520	NYSE	MHN	Mon, Sep 26, 2011	14.15	14.16	14.09	14.15
3519	NYSE	MHN	Fri, Sep 23, 2011	14.12	14.20	14.11	14.12
3518	NYSE	MHN	Thu, Sep 22, 2011	14.09	14.19	14.04	14.19
3517	NYSE	MHN	Wed, Sep 21, 2011	14.25	14.27	14.07	14.07
3516	NYSE	MHN	Tue, Sep 20, 2011	14.09	14.25	14.06	14.25
3515	NYSE	MHN	Mon, Sep 19, 2011	13.90	14.06	13.88	14.05
3514	NYSE	MHN	Fri, Sep 16, 2011	13.90	13.96	13.88	13.96
3513	NYSE	MHN	Thu, Sep 15, 2011	13.99	13.99	13.92	13.94
3512	NYSE	MHN	Wed, Sep 14, 2011	13.97	13.99	13.93	13.98
3511	NYSE	MHN	Tue, Sep 13, 2011	13.93	14.00	13.91	13.95
3510	NYSE	MHN	Mon, Sep 12, 2011	13.88	13.99	13.88	13.95
3509	NYSE	MHN	Fri, Sep 9, 2011	13.99	13.99	13.92	13.92
3508	NYSE	MHN	Thu, Sep 8, 2011	13.78	14.00	13.77	14.00
3507	NYSE	MHN	Wed, Sep 7, 2011	13.82	14.00	13.80	13.80
3506	NYSE	MHN	Tue, Sep 6, 2011	13.84	13.84	13.73	13.78
3505	NYSE	MHN	Fri, Sep 2, 2011	13.82	13.94	13.73	13.94
3504	NYSE	MHN	Thu, Sep 1, 2011	13.96	14.00	13.82	13.83
3503	NYSE	MHN	Wed, Aug 31, 2011	13.92	13.99	13.89	13.90
3502	NYSE	MHN	Tue, Aug 30, 2011	13.80	13.93	13.80	13.88
3501	NYSE	MHN	Mon, Aug 29, 2011	13.85	13.87	13.79	13.87
3500	NYSE	MHN	Fri, Aug 26, 2011	13.61	13.80	13.61	13.80
3499	NYSE	MHN	Thu, Aug 25, 2011	13.72	13.76	13.63	13.70
3498	NYSE	MHN	Wed, Aug 24, 2011	13.80	13.90	13.72	13.73
3497	NYSE	MHN	Tue, Aug 23, 2011	13.71	13.78	13.65	13.78
3496	NYSE	MHN	Mon, Aug 22, 2011	13.72	13.72	13.53	13.64
3495	NYSE	MHN	Fri, Aug 19, 2011	13.62	13.63	13.54	13.60
3494	NYSE	MHN	Thu, Aug 18, 2011	13.67	13.69	13.51	13.65
3493	NYSE	MHN	Wed, Aug 17, 2011	13.71	13.77	13.64	13.75
3492	NYSE	MHN	Tue, Aug 16, 2011	13.56	13.73	13.55	13.63
3491	NYSE	MHN	Mon, Aug 15, 2011	13.45	13.64	13.45	13.58
3490	NYSE	MHN	Fri, Aug 12, 2011	13.48	13.57	13.45	13.47
3489	NYSE	MHN	Thu, Aug 11, 2011	13.47	13.51	13.36	13.41
3488	NYSE	MHN	Wed, Aug 10, 2011	13.31	13.62	13.30	13.52
3487	NYSE	MHN	Tue, Aug 9, 2011	13.30	13.49	13.23	13.42
3486	NYSE	MHN	Mon, Aug 8, 2011	13.60	13.60	13.32	13.34
3485	NYSE	MHN	Fri, Aug 5, 2011	13.64	13.90	13.40	13.75
3484	NYSE	MHN	Thu, Aug 4, 2011	13.84	13.93	13.65	13.66
3483	NYSE	MHN	Wed, Aug 3, 2011	13.84	13.91	13.78	13.84
3482	NYSE	MHN	Tue, Aug 2, 2011	13.66	13.83	13.66	13.77
3481	NYSE	MHN	Mon, Aug 1, 2011	13.82	13.85	13.68	13.72
3480	NYSE	MHN	Fri, Jul 29, 2011	13.58	13.69	13.41	13.68
3479	NYSE	MHN	Thu, Jul 28, 2011	13.48	13.62	13.38	13.62
3478	NYSE	MHN	Wed, Jul 27, 2011	13.74	13.74	13.40	13.56
3477	NYSE	MHN	Tue, Jul 26, 2011	13.81	13.84	13.68	13.69
3476	NYSE	MHN	Mon, Jul 25, 2011	14.00	14.03	13.75	13.78
3475	NYSE	MHN	Fri, Jul 22, 2011	13.99	14.01	13.94	14.01
3474	NYSE	MHN	Thu, Jul 21, 2011	13.80	13.97	13.80	13.96
3473	NYSE	MHN	Wed, Jul 20, 2011	13.70	13.85	13.70	13.80
3472	NYSE	MHN	Tue, Jul 19, 2011	13.66	13.80	13.63	13.74
3471	NYSE	MHN	Mon, Jul 18, 2011	13.72	13.72	13.64	13.70
3470	NYSE	MHN	Fri, Jul 15, 2011	13.71	13.75	13.64	13.68
3469	NYSE	MHN	Thu, Jul 14, 2011	13.93	13.94	13.70	13.72
3468	NYSE	MHN	Wed, Jul 13, 2011	13.97	13.98	13.89	13.90
3467	NYSE	MHN	Tue, Jul 12, 2011	14.02	14.05	13.94	14.05
3466	NYSE	MHN	Mon, Jul 11, 2011	14.14	14.14	14.00	14.01
3465	NYSE	MHN	Fri, Jul 8, 2011	14.12	14.18	14.08	14.11
3464	NYSE	MHN	Thu, Jul 7, 2011	14.20	14.20	14.13	14.17
3463	NYSE	MHN	Wed, Jul 6, 2011	14.17	14.17	14.07	14.14
3462	NYSE	MHN	Tue, Jul 5, 2011	13.97	14.17	13.97	14.12
3461	NYSE	MHN	Fri, Jul 1, 2011	13.92	14.01	13.84	13.98
3460	NYSE	MHN	Thu, Jun 30, 2011	13.91	13.92	13.84	13.88
3459	NYSE	MHN	Wed, Jun 29, 2011	13.88	13.96	13.86	13.86
3458	NYSE	MHN	Tue, Jun 28, 2011	13.93	13.99	13.90	13.91
3457	NYSE	MHN	Mon, Jun 27, 2011	13.97	13.97	13.90	13.93
3456	NYSE	MHN	Fri, Jun 24, 2011	13.87	13.95	13.87	13.91
3455	NYSE	MHN	Thu, Jun 23, 2011	13.83	14.00	13.82	13.92
3454	NYSE	MHN	Wed, Jun 22, 2011	13.66	13.89	13.66	13.88
3453	NYSE	MHN	Tue, Jun 21, 2011	13.67	13.71	13.67	13.69
3452	NYSE	MHN	Mon, Jun 20, 2011	13.67	13.73	13.64	13.66
3451	NYSE	MHN	Fri, Jun 17, 2011	13.68	13.71	13.64	13.68
3450	NYSE	MHN	Thu, Jun 16, 2011	13.69	13.71	13.65	13.68
3449	NYSE	MHN	Wed, Jun 15, 2011	13.70	13.74	13.64	13.67
3448	NYSE	MHN	Tue, Jun 14, 2011	13.64	13.74	13.64	13.73
3447	NYSE	MHN	Mon, Jun 13, 2011	13.60	13.65	13.60	13.63
3446	NYSE	MHN	Fri, Jun 10, 2011	13.68	13.68	13.60	13.64
3445	NYSE	MHN	Thu, Jun 9, 2011	13.75	13.82	13.67	13.68
3444	NYSE	MHN	Wed, Jun 8, 2011	13.90	13.98	13.76	13.77
3443	NYSE	MHN	Tue, Jun 7, 2011	14.10	14.11	13.95	13.95
3442	NYSE	MHN	Mon, Jun 6, 2011	13.92	14.15	13.92	14.12
3441	NYSE	MHN	Fri, Jun 3, 2011	13.75	14.00	13.75	14.00
3440	NYSE	MHN	Thu, Jun 2, 2011	13.86	14.00	13.77	13.77
3439	NYSE	MHN	Wed, Jun 1, 2011	13.63	13.87	13.63	13.87
3438	NYSE	MHN	Tue, May 31, 2011	13.59	13.69	13.55	13.60
3437	NYSE	MHN	Fri, May 27, 2011	13.61	13.64	13.56	13.57
3436	NYSE	MHN	Thu, May 26, 2011	13.55	13.65	13.54	13.65
3435	NYSE	MHN	Wed, May 25, 2011	13.59	13.60	13.54	13.56
3434	NYSE	MHN	Tue, May 24, 2011	13.68	13.73	13.57	13.58
3433	NYSE	MHN	Mon, May 23, 2011	13.58	13.70	13.58	13.68
3432	NYSE	MHN	Fri, May 20, 2011	13.55	13.66	13.55	13.65
3431	NYSE	MHN	Thu, May 19, 2011	13.61	13.61	13.54	13.56
3430	NYSE	MHN	Wed, May 18, 2011	13.63	13.69	13.61	13.61
3429	NYSE	MHN	Tue, May 17, 2011	13.57	13.65	13.54	13.63
3428	NYSE	MHN	Mon, May 16, 2011	13.59	13.59	13.52	13.58
3427	NYSE	MHN	Fri, May 13, 2011	13.59	13.65	13.54	13.54
3426	NYSE	MHN	Thu, May 12, 2011	13.56	13.67	13.55	13.63
3425	NYSE	MHN	Wed, May 11, 2011	13.68	13.73	13.61	13.70
3424	NYSE	MHN	Tue, May 10, 2011	13.65	13.68	13.53	13.67
3423	NYSE	MHN	Mon, May 9, 2011	13.61	13.69	13.53	13.58
3422	NYSE	MHN	Fri, May 6, 2011	13.65	13.67	13.53	13.64
3421	NYSE	MHN	Thu, May 5, 2011	13.56	13.62	13.52	13.53
3420	NYSE	MHN	Wed, May 4, 2011	13.37	13.56	13.36	13.55
3419	NYSE	MHN	Tue, May 3, 2011	13.27	13.35	13.23	13.35
3418	NYSE	MHN	Mon, May 2, 2011	13.12	13.28	13.12	13.27
3417	NYSE	MHN	Fri, Apr 29, 2011	13.10	13.14	13.05	13.13
3416	NYSE	MHN	Thu, Apr 28, 2011	13.04	13.11	13.00	13.07
3415	NYSE	MHN	Wed, Apr 27, 2011	12.98	13.07	12.95	13.06
3414	NYSE	MHN	Tue, Apr 26, 2011	12.89	13.00	12.88	12.95
3413	NYSE	MHN	Mon, Apr 25, 2011	12.86	12.91	12.85	12.85
3412	NYSE	MHN	Thu, Apr 21, 2011	12.86	12.91	12.85	12.87
3411	NYSE	MHN	Wed, Apr 20, 2011	12.88	12.90	12.85	12.87
3410	NYSE	MHN	Tue, Apr 19, 2011	12.80	12.87	12.79	12.85
3409	NYSE	MHN	Mon, Apr 18, 2011	12.79	12.85	12.77	12.80
3408	NYSE	MHN	Fri, Apr 15, 2011	12.78	12.81	12.76	12.79
3407	NYSE	MHN	Thu, Apr 14, 2011	12.77	12.81	12.74	12.79
3406	NYSE	MHN	Wed, Apr 13, 2011	12.83	12.85	12.77	12.82
3405	NYSE	MHN	Tue, Apr 12, 2011	12.89	12.90	12.81	12.90
3404	NYSE	MHN	Mon, Apr 11, 2011	12.90	12.93	12.85	12.88
3403	NYSE	MHN	Fri, Apr 8, 2011	12.90	12.95	12.90	12.93
3402	NYSE	MHN	Thu, Apr 7, 2011	12.89	12.93	12.76	12.90
3401	NYSE	MHN	Wed, Apr 6, 2011	12.97	12.97	12.90	12.90
3400	NYSE	MHN	Tue, Apr 5, 2011	12.90	12.97	12.90	12.97
3399	NYSE	MHN	Mon, Apr 4, 2011	12.93	12.94	12.86	12.89
3398	NYSE	MHN	Fri, Apr 1, 2011	12.95	12.98	12.90	12.95
3397	NYSE	MHN	Thu, Mar 31, 2011	12.83	12.91	12.80	12.87
3396	NYSE	MHN	Wed, Mar 30, 2011	12.86	12.86	12.78	12.81
3395	NYSE	MHN	Tue, Mar 29, 2011	12.90	12.91	12.81	12.85
3394	NYSE	MHN	Mon, Mar 28, 2011	12.88	12.97	12.86	12.95
3393	NYSE	MHN	Fri, Mar 25, 2011	12.90	12.96	12.89	12.91
3392	NYSE	MHN	Thu, Mar 24, 2011	12.96	13.00	12.93	12.94
3391	NYSE	MHN	Wed, Mar 23, 2011	12.94	13.00	12.92	13.00
3390	NYSE	MHN	Tue, Mar 22, 2011	12.93	12.95	12.86	12.95
3389	NYSE	MHN	Mon, Mar 21, 2011	12.90	12.98	12.89	12.93
3388	NYSE	MHN	Fri, Mar 18, 2011	12.90	12.93	12.89	12.92
3387	NYSE	MHN	Thu, Mar 17, 2011	12.85	12.93	12.85	12.90
3386	NYSE	MHN	Wed, Mar 16, 2011	12.89	12.94	12.86	12.86
3385	NYSE	MHN	Tue, Mar 15, 2011	12.82	12.90	12.78	12.90
3384	NYSE	MHN	Mon, Mar 14, 2011	12.94	12.95	12.73	12.87
3383	NYSE	MHN	Fri, Mar 11, 2011	12.94	13.02	12.92	12.93
3382	NYSE	MHN	Thu, Mar 10, 2011	13.05	13.07	12.85	13.06
3381	NYSE	MHN	Wed, Mar 9, 2011	13.22	13.23	13.07	13.09
3380	NYSE	MHN	Tue, Mar 8, 2011	13.15	13.25	13.07	13.21
3379	NYSE	MHN	Mon, Mar 7, 2011	13.18	13.23	13.09	13.14
3378	NYSE	MHN	Fri, Mar 4, 2011	13.34	13.34	13.09	13.24
3377	NYSE	MHN	Thu, Mar 3, 2011	13.39	13.39	13.26	13.27
3376	NYSE	MHN	Wed, Mar 2, 2011	13.13	13.50	13.09	13.38
3375	NYSE	MHN	Tue, Mar 1, 2011	13.15	13.19	13.11	13.13
3374	NYSE	MHN	Mon, Feb 28, 2011	12.97	13.11	12.97	13.11
3373	NYSE	MHN	Fri, Feb 25, 2011	13.03	13.09	12.97	13.00
3372	NYSE	MHN	Thu, Feb 24, 2011	13.15	13.17	13.05	13.09
3371	NYSE	MHN	Wed, Feb 23, 2011	12.96	13.12	12.95	13.12
3370	NYSE	MHN	Tue, Feb 22, 2011	13.11	13.13	12.81	12.91
3369	NYSE	MHN	Fri, Feb 18, 2011	13.15	13.21	13.08	13.20
3368	NYSE	MHN	Thu, Feb 17, 2011	12.95	13.12	12.95	13.09
3367	NYSE	MHN	Wed, Feb 16, 2011	12.90	13.04	12.90	13.00
3366	NYSE	MHN	Tue, Feb 15, 2011	13.00	13.05	12.95	12.98
3365	NYSE	MHN	Mon, Feb 14, 2011	13.00	13.14	12.94	13.13
3364	NYSE	MHN	Fri, Feb 11, 2011	12.83	13.11	12.82	12.99
3363	NYSE	MHN	Thu, Feb 10, 2011	12.83	12.95	12.80	12.95
3362	NYSE	MHN	Wed, Feb 9, 2011	12.80	12.85	12.74	12.83
3361	NYSE	MHN	Tue, Feb 8, 2011	12.73	12.82	12.68	12.82
3360	NYSE	MHN	Mon, Feb 7, 2011	12.63	12.76	12.63	12.73
3359	NYSE	MHN	Fri, Feb 4, 2011	12.82	12.89	12.63	12.68
3358	NYSE	MHN	Thu, Feb 3, 2011	13.06	13.08	12.87	12.87
3357	NYSE	MHN	Wed, Feb 2, 2011	13.12	13.17	13.05	13.05
3356	NYSE	MHN	Tue, Feb 1, 2011	13.08	13.15	13.08	13.15
3355	NYSE	MHN	Mon, Jan 31, 2011	13.01	13.09	13.01	13.05
3354	NYSE	MHN	Fri, Jan 28, 2011	13.10	13.14	13.06	13.06
3353	NYSE	MHN	Thu, Jan 27, 2011	13.19	13.19	13.07	13.16
3352	NYSE	MHN	Wed, Jan 26, 2011	13.11	13.20	13.11	13.16
3351	NYSE	MHN	Tue, Jan 25, 2011	12.83	13.16	12.83	13.10
3350	NYSE	MHN	Mon, Jan 24, 2011	12.60	12.91	12.60	12.86
3349	NYSE	MHN	Fri, Jan 21, 2011	12.43	12.64	12.43	12.61
3348	NYSE	MHN	Thu, Jan 20, 2011	12.53	12.62	12.42	12.45
3347	NYSE	MHN	Wed, Jan 19, 2011	12.61	12.61	12.42	12.52
3346	NYSE	MHN	Tue, Jan 18, 2011	12.45	12.57	12.35	12.54
3345	NYSE	MHN	Fri, Jan 14, 2011	12.69	12.73	12.41	12.53
3344	NYSE	MHN	Thu, Jan 13, 2011	12.89	12.95	12.74	12.74
3343	NYSE	MHN	Wed, Jan 12, 2011	13.06	13.06	12.93	12.98
3342	NYSE	MHN	Tue, Jan 11, 2011	13.22	13.23	13.06	13.22
3341	NYSE	MHN	Mon, Jan 10, 2011	13.48	13.48	13.22	13.27
3340	NYSE	MHN	Fri, Jan 7, 2011	13.45	13.56	13.42	13.48
3339	NYSE	MHN	Thu, Jan 6, 2011	13.43	13.45	13.38	13.45
3338	NYSE	MHN	Wed, Jan 5, 2011	13.39	13.41	13.31	13.39
3337	NYSE	MHN	Tue, Jan 4, 2011	13.38	13.47	13.35	13.38
3336	NYSE	MHN	Mon, Jan 3, 2011	13.44	13.44	13.32	13.36
3335	NYSE	MHN	Fri, Dec 31, 2010	13.30	13.46	13.26	13.46
3334	NYSE	MHN	Thu, Dec 30, 2010	13.06	13.32	13.03	13.26
3333	NYSE	MHN	Wed, Dec 29, 2010	13.03	13.08	12.95	13.07
3332	NYSE	MHN	Tue, Dec 28, 2010	13.11	13.11	12.97	13.04
3331	NYSE	MHN	Mon, Dec 27, 2010	13.13	13.18	13.04	13.07
3330	NYSE	MHN	Thu, Dec 23, 2010	13.34	13.35	13.14	13.14
3329	NYSE	MHN	Wed, Dec 22, 2010	13.20	13.46	13.20	13.36
3328	NYSE	MHN	Tue, Dec 21, 2010	13.27	13.30	13.20	13.29
3327	NYSE	MHN	Mon, Dec 20, 2010	13.77	13.78	13.32	13.35
3326	NYSE	MHN	Fri, Dec 17, 2010	13.58	13.83	13.58	13.83
3325	NYSE	MHN	Thu, Dec 16, 2010	13.27	13.64	13.27	13.64
3324	NYSE	MHN	Wed, Dec 15, 2010	13.01	13.35	12.99	13.30
3323	NYSE	MHN	Tue, Dec 14, 2010	13.04	13.82	12.70	13.10
3322	NYSE	MHN	Mon, Dec 13, 2010	12.89	13.10	12.83	13.10
3321	NYSE	MHN	Fri, Dec 10, 2010	13.22	13.22	12.98	12.98
3320	NYSE	MHN	Thu, Dec 9, 2010	13.61	13.61	13.22	13.22
3319	NYSE	MHN	Wed, Dec 8, 2010	13.65	13.76	13.54	13.61
3318	NYSE	MHN	Tue, Dec 7, 2010	14.05	14.05	13.70	13.72
3317	NYSE	MHN	Mon, Dec 6, 2010	14.25	14.25	14.01	14.12
3316	NYSE	MHN	Fri, Dec 3, 2010	14.10	14.22	14.10	14.17
3315	NYSE	MHN	Thu, Dec 2, 2010	14.12	14.20	14.11	14.15
3314	NYSE	MHN	Wed, Dec 1, 2010	14.47	14.60	14.16	14.19
3313	NYSE	MHN	Tue, Nov 30, 2010	14.30	14.45	14.30	14.44
3312	NYSE	MHN	Mon, Nov 29, 2010	14.37	14.41	14.27	14.32
3311	NYSE	MHN	Fri, Nov 26, 2010	14.28	14.37	14.24	14.35
3310	NYSE	MHN	Wed, Nov 24, 2010	14.25	14.32	14.22	14.28
3309	NYSE	MHN	Tue, Nov 23, 2010	14.21	14.35	14.16	14.31
3308	NYSE	MHN	Mon, Nov 22, 2010	14.03	14.22	14.00	14.18
3307	NYSE	MHN	Fri, Nov 19, 2010	13.88	14.08	13.88	13.98
3306	NYSE	MHN	Thu, Nov 18, 2010	14.00	14.00	13.81	13.95
3305	NYSE	MHN	Wed, Nov 17, 2010	14.00	14.06	13.91	13.99
3304	NYSE	MHN	Tue, Nov 16, 2010	13.33	14.06	13.18	13.96
3303	NYSE	MHN	Mon, Nov 15, 2010	14.12	14.13	13.38	13.46
3302	NYSE	MHN	Fri, Nov 12, 2010	14.20	14.30	14.11	14.15
3301	NYSE	MHN	Thu, Nov 11, 2010	14.50	14.50	14.04	14.21
3300	NYSE	MHN	Wed, Nov 10, 2010	14.82	14.83	14.43	14.54
3299	NYSE	MHN	Tue, Nov 9, 2010	14.85	14.88	14.82	14.88
3298	NYSE	MHN	Mon, Nov 8, 2010	14.92	14.95	14.89	14.93
3297	NYSE	MHN	Fri, Nov 5, 2010	14.95	14.98	14.92	14.98
3296	NYSE	MHN	Thu, Nov 4, 2010	14.88	14.90	14.85	14.90
3295	NYSE	MHN	Wed, Nov 3, 2010	14.83	14.90	14.83	14.88
3294	NYSE	MHN	Tue, Nov 2, 2010	14.83	14.89	14.80	14.89
3293	NYSE	MHN	Mon, Nov 1, 2010	14.81	14.90	14.81	14.89
3292	NYSE	MHN	Fri, Oct 29, 2010	14.76	14.88	14.76	14.86
3291	NYSE	MHN	Thu, Oct 28, 2010	14.92	14.92	14.70	14.85
3290	NYSE	MHN	Wed, Oct 27, 2010	15.08	15.08	14.66	14.90
3289	NYSE	MHN	Tue, Oct 26, 2010	15.05	15.10	15.04	15.07
3288	NYSE	MHN	Mon, Oct 25, 2010	15.08	15.09	15.02	15.08
3287	NYSE	MHN	Fri, Oct 22, 2010	15.10	15.13	15.06	15.10
3286	NYSE	MHN	Thu, Oct 21, 2010	15.05	15.18	15.04	15.07
3285	NYSE	MHN	Wed, Oct 20, 2010	15.19	15.24	15.04	15.08
3284	NYSE	MHN	Tue, Oct 19, 2010	15.22	15.22	15.07	15.18
3283	NYSE	MHN	Mon, Oct 18, 2010	15.26	15.35	15.21	15.23
3282	NYSE	MHN	Fri, Oct 15, 2010	15.35	15.35	15.25	15.34
3281	NYSE	MHN	Thu, Oct 14, 2010	15.21	15.31	15.21	15.27
3280	NYSE	MHN	Wed, Oct 13, 2010	15.33	15.39	15.24	15.25
3279	NYSE	MHN	Tue, Oct 12, 2010	15.35	15.37	15.29	15.37
3278	NYSE	MHN	Mon, Oct 11, 2010	15.30	15.36	15.30	15.33
3277	NYSE	MHN	Fri, Oct 8, 2010	15.21	15.30	15.21	15.24
3276	NYSE	MHN	Thu, Oct 7, 2010	15.29	15.29	15.09	15.16
3275	NYSE	MHN	Wed, Oct 6, 2010	15.16	15.24	15.14	15.24
3274	NYSE	MHN	Tue, Oct 5, 2010	15.25	15.25	15.16	15.23
3273	NYSE	MHN	Mon, Oct 4, 2010	15.25	15.36	15.21	15.30
3272	NYSE	MHN	Fri, Oct 1, 2010	15.30	15.36	15.22	15.33
3271	NYSE	MHN	Thu, Sep 30, 2010	15.16	15.35	15.16	15.35
3270	NYSE	MHN	Wed, Sep 29, 2010	15.09	15.25	15.09	15.17
3269	NYSE	MHN	Tue, Sep 28, 2010	15.00	15.12	14.99	15.12
3268	NYSE	MHN	Mon, Sep 27, 2010	14.95	15.00	14.95	14.98
3267	NYSE	MHN	Fri, Sep 24, 2010	14.95	15.01	14.87	14.94
3266	NYSE	MHN	Thu, Sep 23, 2010	14.93	15.06	14.93	15.03
3265	NYSE	MHN	Wed, Sep 22, 2010	14.85	14.99	14.84	14.98
3264	NYSE	MHN	Tue, Sep 21, 2010	14.88	14.94	14.83	14.91
3263	NYSE	MHN	Mon, Sep 20, 2010	14.88	14.96	14.83	14.85
3262	NYSE	MHN	Fri, Sep 17, 2010	14.83	14.89	14.79	14.88
3261	NYSE	MHN	Thu, Sep 16, 2010	14.86	14.87	14.67	14.78
3260	NYSE	MHN	Wed, Sep 15, 2010	14.84	14.90	14.81	14.86
3259	NYSE	MHN	Tue, Sep 14, 2010	15.05	15.06	14.86	14.90
3258	NYSE	MHN	Mon, Sep 13, 2010	15.20	15.25	15.05	15.08
3257	NYSE	MHN	Fri, Sep 10, 2010	15.24	15.25	15.21	15.25
3256	NYSE	MHN	Thu, Sep 9, 2010	15.21	15.30	15.21	15.25
3255	NYSE	MHN	Wed, Sep 8, 2010	15.30	15.34	15.18	15.20
3254	NYSE	MHN	Tue, Sep 7, 2010	15.20	15.32	15.14	15.25
3253	NYSE	MHN	Fri, Sep 3, 2010	15.24	15.24	15.11	15.20
3252	NYSE	MHN	Thu, Sep 2, 2010	15.10	15.21	15.05	15.21
3251	NYSE	MHN	Wed, Sep 1, 2010	15.29	15.29	15.06	15.07
3250	NYSE	MHN	Tue, Aug 31, 2010	15.11	15.22	15.00	15.17
3249	NYSE	MHN	Mon, Aug 30, 2010	15.19	15.21	15.09	15.10
3248	NYSE	MHN	Fri, Aug 27, 2010	15.12	15.17	15.01	15.16
3247	NYSE	MHN	Thu, Aug 26, 2010	14.99	15.07	14.97	15.06
3246	NYSE	MHN	Wed, Aug 25, 2010	15.07	15.07	14.89	15.05
3245	NYSE	MHN	Tue, Aug 24, 2010	14.90	15.02	14.90	15.02
3244	NYSE	MHN	Mon, Aug 23, 2010	14.88	14.95	14.86	14.92
3243	NYSE	MHN	Fri, Aug 20, 2010	14.70	14.87	14.69	14.87
3242	NYSE	MHN	Thu, Aug 19, 2010	14.63	14.74	14.60	14.70
3241	NYSE	MHN	Wed, Aug 18, 2010	14.90	14.93	14.62	14.71
3240	NYSE	MHN	Tue, Aug 17, 2010	14.97	14.97	14.91	14.91
3239	NYSE	MHN	Mon, Aug 16, 2010	14.91	15.00	14.88	14.92
3238	NYSE	MHN	Fri, Aug 13, 2010	14.88	14.96	14.88	14.96
3237	NYSE	MHN	Thu, Aug 12, 2010	15.01	15.01	14.86	14.88
3236	NYSE	MHN	Wed, Aug 11, 2010	15.15	15.24	15.04	15.08
3235	NYSE	MHN	Tue, Aug 10, 2010	15.26	15.28	15.13	15.21
3234	NYSE	MHN	Mon, Aug 9, 2010	15.25	15.73	15.14	15.25
3233	NYSE	MHN	Fri, Aug 6, 2010	15.13	15.22	15.12	15.20
3232	NYSE	MHN	Thu, Aug 5, 2010	15.08	15.15	15.07	15.14
3231	NYSE	MHN	Wed, Aug 4, 2010	15.08	15.13	15.00	15.09
3230	NYSE	MHN	Tue, Aug 3, 2010	14.95	15.10	14.92	15.02
3229	NYSE	MHN	Mon, Aug 2, 2010	14.89	15.06	14.86	15.01
3228	NYSE	MHN	Fri, Jul 30, 2010	14.69	14.85	14.66	14.85
3227	NYSE	MHN	Thu, Jul 29, 2010	14.73	14.80	14.70	14.71
3226	NYSE	MHN	Wed, Jul 28, 2010	14.72	14.77	14.62	14.73
3225	NYSE	MHN	Tue, Jul 27, 2010	14.81	14.84	14.73	14.73
3224	NYSE	MHN	Mon, Jul 26, 2010	14.82	14.85	14.78	14.81
3223	NYSE	MHN	Fri, Jul 23, 2010	14.84	14.86	14.80	14.86
3222	NYSE	MHN	Thu, Jul 22, 2010	14.87	14.89	14.77	14.82
3221	NYSE	MHN	Wed, Jul 21, 2010	14.57	14.75	14.57	14.72
3220	NYSE	MHN	Tue, Jul 20, 2010	14.47	14.60	14.47	14.59
3219	NYSE	MHN	Mon, Jul 19, 2010	14.48	14.54	14.47	14.54
3218	NYSE	MHN	Fri, Jul 16, 2010	14.42	14.47	14.41	14.47
3217	NYSE	MHN	Thu, Jul 15, 2010	14.31	14.43	14.31	14.37
3216	NYSE	MHN	Wed, Jul 14, 2010	14.33	14.34	14.24	14.31
3215	NYSE	MHN	Tue, Jul 13, 2010	14.28	14.32	14.24	14.30
3214	NYSE	MHN	Mon, Jul 12, 2010	14.33	14.36	14.28	14.31
3213	NYSE	MHN	Fri, Jul 9, 2010	14.34	14.45	14.28	14.29
3212	NYSE	MHN	Thu, Jul 8, 2010	14.32	14.39	14.22	14.39
3211	NYSE	MHN	Wed, Jul 7, 2010	14.32	14.33	14.16	14.28
3210	NYSE	MHN	Tue, Jul 6, 2010	14.30	14.32	14.28	14.31
3209	NYSE	MHN	Fri, Jul 2, 2010	14.24	14.30	14.24	14.30
3208	NYSE	MHN	Thu, Jul 1, 2010	14.25	14.28	14.23	14.28
3207	NYSE	MHN	Wed, Jun 30, 2010	14.21	14.29	14.18	14.28
3206	NYSE	MHN	Tue, Jun 29, 2010	14.29	14.35	14.16	14.18
3205	NYSE	MHN	Mon, Jun 28, 2010	14.46	14.46	14.34	14.35
3204	NYSE	MHN	Fri, Jun 25, 2010	14.49	14.53	14.44	14.47
3203	NYSE	MHN	Thu, Jun 24, 2010	14.43	14.50	14.42	14.48
3202	NYSE	MHN	Wed, Jun 23, 2010	14.43	14.48	14.41	14.41
3201	NYSE	MHN	Tue, Jun 22, 2010	14.36	14.46	14.36	14.46
3200	NYSE	MHN	Mon, Jun 21, 2010	14.38	14.40	14.33	14.37
3199	NYSE	MHN	Fri, Jun 18, 2010	14.33	14.44	14.31	14.35
3198	NYSE	MHN	Thu, Jun 17, 2010	14.26	14.32	14.24	14.29
3197	NYSE	MHN	Wed, Jun 16, 2010	14.20	14.26	14.18	14.26
3196	NYSE	MHN	Tue, Jun 15, 2010	14.28	14.28	14.15	14.18
3195	NYSE	MHN	Mon, Jun 14, 2010	14.36	14.36	14.20	14.24
3194	NYSE	MHN	Fri, Jun 11, 2010	14.37	14.44	14.21	14.29
3193	NYSE	MHN	Thu, Jun 10, 2010	14.46	14.57	14.46	14.47
3192	NYSE	MHN	Wed, Jun 9, 2010	14.42	14.45	14.37	14.43
3191	NYSE	MHN	Tue, Jun 8, 2010	14.34	14.41	14.34	14.40
3190	NYSE	MHN	Mon, Jun 7, 2010	14.37	14.40	14.35	14.37
3189	NYSE	MHN	Fri, Jun 4, 2010	14.30	14.40	14.29	14.39
3188	NYSE	MHN	Thu, Jun 3, 2010	14.23	14.34	14.23	14.29
3187	NYSE	MHN	Wed, Jun 2, 2010	14.10	14.25	14.10	14.25
3186	NYSE	MHN	Tue, Jun 1, 2010	14.18	14.24	14.07	14.08
3185	NYSE	MHN	Fri, May 28, 2010	14.19	14.21	14.12	14.19
3184	NYSE	MHN	Thu, May 27, 2010	14.26	14.29	14.14	14.15
3183	NYSE	MHN	Wed, May 26, 2010	14.10	14.30	14.09	14.25
3182	NYSE	MHN	Tue, May 25, 2010	13.90	14.09	13.90	14.09
3181	NYSE	MHN	Mon, May 24, 2010	14.04	14.04	13.90	13.99
3180	NYSE	MHN	Fri, May 21, 2010	14.02	14.10	13.93	13.97
3179	NYSE	MHN	Thu, May 20, 2010	14.01	14.06	13.95	14.03
3178	NYSE	MHN	Wed, May 19, 2010	14.12	14.21	14.01	14.09
3177	NYSE	MHN	Tue, May 18, 2010	14.18	14.30	14.18	14.29
3176	NYSE	MHN	Mon, May 17, 2010	14.20	14.20	14.11	14.11
3175	NYSE	MHN	Fri, May 14, 2010	14.22	14.27	14.16	14.17
3174	NYSE	MHN	Thu, May 13, 2010	14.30	14.36	14.25	14.25
3173	NYSE	MHN	Wed, May 12, 2010	14.41	14.44	14.31	14.31
3172	NYSE	MHN	Tue, May 11, 2010	14.33	14.56	14.33	14.46
3171	NYSE	MHN	Mon, May 10, 2010	14.45	14.53	14.27	14.41
3170	NYSE	MHN	Fri, May 7, 2010	14.30	14.37	14.13	14.23
3169	NYSE	MHN	Thu, May 6, 2010	14.54	14.55	14.05	14.16
3168	NYSE	MHN	Wed, May 5, 2010	14.36	14.56	14.36	14.53
3167	NYSE	MHN	Tue, May 4, 2010	14.37	14.43	14.37	14.41
3166	NYSE	MHN	Mon, May 3, 2010	14.29	14.38	14.29	14.37
3165	NYSE	MHN	Fri, Apr 30, 2010	14.32	14.39	14.30	14.33
3164	NYSE	MHN	Thu, Apr 29, 2010	14.19	14.32	14.19	14.32
3163	NYSE	MHN	Wed, Apr 28, 2010	14.11	14.18	14.09	14.17
3162	NYSE	MHN	Tue, Apr 27, 2010	14.12	14.15	14.09	14.14
3161	NYSE	MHN	Mon, Apr 26, 2010	14.10	14.12	14.06	14.11
3160	NYSE	MHN	Fri, Apr 23, 2010	14.13	14.16	14.08	14.10
3159	NYSE	MHN	Thu, Apr 22, 2010	14.16	14.17	14.07	14.12
3158	NYSE	MHN	Wed, Apr 21, 2010	14.23	14.24	14.16	14.19
3157	NYSE	MHN	Tue, Apr 20, 2010	14.16	14.24	14.15	14.20
3156	NYSE	MHN	Mon, Apr 19, 2010	14.16	14.23	14.16	14.17
3155	NYSE	MHN	Fri, Apr 16, 2010	14.25	14.27	14.16	14.18
3154	NYSE	MHN	Thu, Apr 15, 2010	14.29	14.29	14.22	14.22
3153	NYSE	MHN	Wed, Apr 14, 2010	14.23	14.30	14.19	14.30
3152	NYSE	MHN	Tue, Apr 13, 2010	14.05	14.24	14.05	14.20
3151	NYSE	MHN	Mon, Apr 12, 2010	14.02	14.16	14.00	14.14
3150	NYSE	MHN	Fri, Apr 9, 2010	13.94	14.06	13.94	14.05
3149	NYSE	MHN	Thu, Apr 8, 2010	13.97	14.03	13.95	13.98
3148	NYSE	MHN	Wed, Apr 7, 2010	13.96	14.00	13.94	13.97
3147	NYSE	MHN	Tue, Apr 6, 2010	13.95	13.98	13.92	13.98
3146	NYSE	MHN	Mon, Apr 5, 2010	13.96	13.96	13.91	13.95
3145	NYSE	MHN	Thu, Apr 1, 2010	13.97	13.98	13.94	13.96
3144	NYSE	MHN	Wed, Mar 31, 2010	13.88	13.98	13.87	13.98
3143	NYSE	MHN	Tue, Mar 30, 2010	13.94	13.95	13.89	13.89
3142	NYSE	MHN	Mon, Mar 29, 2010	13.89	13.96	13.87	13.96
3141	NYSE	MHN	Fri, Mar 26, 2010	13.82	13.89	13.82	13.89
3140	NYSE	MHN	Thu, Mar 25, 2010	13.92	13.92	13.85	13.87
3139	NYSE	MHN	Wed, Mar 24, 2010	13.90	13.94	13.88	13.93
3138	NYSE	MHN	Tue, Mar 23, 2010	13.91	13.95	13.88	13.95
3137	NYSE	MHN	Mon, Mar 22, 2010	13.87	13.91	13.87	13.91
3136	NYSE	MHN	Fri, Mar 19, 2010	13.80	13.94	13.80	13.93
3135	NYSE	MHN	Thu, Mar 18, 2010	13.75	13.93	13.71	13.81
3134	NYSE	MHN	Wed, Mar 17, 2010	13.71	13.76	13.68	13.72
3133	NYSE	MHN	Tue, Mar 16, 2010	13.67	13.73	13.63	13.69
3132	NYSE	MHN	Mon, Mar 15, 2010	13.63	13.74	13.60	13.62
3131	NYSE	MHN	Fri, Mar 12, 2010	13.69	13.73	13.66	13.68
3130	NYSE	MHN	Thu, Mar 11, 2010	13.69	13.73	13.62	13.69
3129	NYSE	MHN	Wed, Mar 10, 2010	13.78	13.83	13.78	13.78
3128	NYSE	MHN	Tue, Mar 9, 2010	13.83	13.86	13.75	13.81
3127	NYSE	MHN	Mon, Mar 8, 2010	13.95	13.95	13.83	13.83
3126	NYSE	MHN	Fri, Mar 5, 2010	13.87	13.95	13.87	13.95
3125	NYSE	MHN	Thu, Mar 4, 2010	13.75	13.92	13.75	13.92
3124	NYSE	MHN	Wed, Mar 3, 2010	13.86	13.89	13.78	13.80
3123	NYSE	MHN	Tue, Mar 2, 2010	13.83	13.90	13.83	13.90
3122	NYSE	MHN	Mon, Mar 1, 2010	13.86	13.86	13.76	13.77
3121	NYSE	MHN	Fri, Feb 26, 2010	13.80	13.96	13.73	13.80
3120	NYSE	MHN	Thu, Feb 25, 2010	13.69	13.77	13.69	13.77
3119	NYSE	MHN	Wed, Feb 24, 2010	13.65	13.75	13.62	13.75
3118	NYSE	MHN	Tue, Feb 23, 2010	13.57	13.68	13.54	13.65
3117	NYSE	MHN	Mon, Feb 22, 2010	13.55	13.58	13.44	13.49
3116	NYSE	MHN	Fri, Feb 19, 2010	13.63	13.63	13.53	13.54
3115	NYSE	MHN	Thu, Feb 18, 2010	13.73	13.73	13.64	13.66
3114	NYSE	MHN	Wed, Feb 17, 2010	13.60	13.73	13.60	13.73
3113	NYSE	MHN	Tue, Feb 16, 2010	13.53	13.64	13.53	13.64
3112	NYSE	MHN	Fri, Feb 12, 2010	13.48	13.55	13.48	13.54
3111	NYSE	MHN	Thu, Feb 11, 2010	13.56	13.56	13.52	13.55
3110	NYSE	MHN	Wed, Feb 10, 2010	13.43	13.60	13.43	13.55
3109	NYSE	MHN	Tue, Feb 9, 2010	13.45	13.54	13.45	13.53
3108	NYSE	MHN	Mon, Feb 8, 2010	13.45	13.52	13.45	13.49
3107	NYSE	MHN	Fri, Feb 5, 2010	13.45	13.52	13.39	13.44
3106	NYSE	MHN	Thu, Feb 4, 2010	13.50	13.52	13.44	13.44
3105	NYSE	MHN	Wed, Feb 3, 2010	13.47	13.58	13.47	13.51
3104	NYSE	MHN	Tue, Feb 2, 2010	13.48	13.53	13.46	13.53
3103	NYSE	MHN	Mon, Feb 1, 2010	13.55	13.61	13.45	13.50
3102	NYSE	MHN	Fri, Jan 29, 2010	13.53	13.56	13.47	13.53
3101	NYSE	MHN	Thu, Jan 28, 2010	13.57	13.57	13.48	13.52
3100	NYSE	MHN	Wed, Jan 27, 2010	13.55	13.57	13.52	13.55
3099	NYSE	MHN	Tue, Jan 26, 2010	13.57	13.59	13.47	13.52
3098	NYSE	MHN	Mon, Jan 25, 2010	13.47	13.59	13.47	13.59
3097	NYSE	MHN	Fri, Jan 22, 2010	13.52	13.56	13.48	13.49
3096	NYSE	MHN	Thu, Jan 21, 2010	13.50	13.57	13.48	13.53
3095	NYSE	MHN	Wed, Jan 20, 2010	13.57	13.57	13.47	13.55
3094	NYSE	MHN	Tue, Jan 19, 2010	13.48	13.59	13.48	13.58
3093	NYSE	MHN	Fri, Jan 15, 2010	13.55	13.56	13.54	13.56
3092	NYSE	MHN	Thu, Jan 14, 2010	13.57	13.58	13.52	13.52
3091	NYSE	MHN	Wed, Jan 13, 2010	13.50	13.57	13.48	13.57
3090	NYSE	MHN	Tue, Jan 12, 2010	13.56	13.62	13.56	13.56
3089	NYSE	MHN	Mon, Jan 11, 2010	13.53	13.63	13.47	13.63
3088	NYSE	MHN	Fri, Jan 8, 2010	13.48	13.57	13.48	13.53
3087	NYSE	MHN	Thu, Jan 7, 2010	13.47	13.51	13.36	13.47
3086	NYSE	MHN	Wed, Jan 6, 2010	13.47	13.52	13.47	13.48
3085	NYSE	MHN	Tue, Jan 5, 2010	13.37	13.47	13.29	13.45
3084	NYSE	MHN	Mon, Jan 4, 2010	13.19	13.35	13.18	13.35
3083	NYSE	MHN	Thu, Dec 31, 2009	13.21	13.32	12.98	13.28
3082	NYSE	MHN	Wed, Dec 30, 2009	13.24	13.33	13.24	13.31
3081	NYSE	MHN	Tue, Dec 29, 2009	13.31	13.33	13.24	13.29
3080	NYSE	MHN	Mon, Dec 28, 2009	13.03	13.27	13.03	13.27
3079	NYSE	MHN	Thu, Dec 24, 2009	13.07	13.14	13.07	13.14
3078	NYSE	MHN	Wed, Dec 23, 2009	13.05	13.14	13.03	13.13
3077	NYSE	MHN	Tue, Dec 22, 2009	13.10	13.11	13.02	13.05
3076	NYSE	MHN	Mon, Dec 21, 2009	13.17	13.23	13.07	13.17
3075	NYSE	MHN	Fri, Dec 18, 2009	13.19	13.23	13.12	13.16
3074	NYSE	MHN	Thu, Dec 17, 2009	13.23	13.34	13.23	13.23
3073	NYSE	MHN	Wed, Dec 16, 2009	13.32	13.39	13.29	13.33
3072	NYSE	MHN	Tue, Dec 15, 2009	13.36	13.45	13.30	13.36
3071	NYSE	MHN	Mon, Dec 14, 2009	13.39	13.50	13.38	13.43
3070	NYSE	MHN	Fri, Dec 11, 2009	13.26	13.45	13.26	13.34
3069	NYSE	MHN	Thu, Dec 10, 2009	13.26	13.61	13.24	13.40
3068	NYSE	MHN	Wed, Dec 9, 2009	13.16	13.26	13.16	13.26
3067	NYSE	MHN	Tue, Dec 8, 2009	13.13	13.18	13.09	13.14
3066	NYSE	MHN	Mon, Dec 7, 2009	13.08	13.20	13.08	13.15
3065	NYSE	MHN	Fri, Dec 4, 2009	13.28	13.28	13.11	13.15
3064	NYSE	MHN	Thu, Dec 3, 2009	13.23	13.32	13.19	13.28
3063	NYSE	MHN	Wed, Dec 2, 2009	13.15	13.21	13.14	13.20
3062	NYSE	MHN	Tue, Dec 1, 2009	13.07	13.14	13.07	13.13
3061	NYSE	MHN	Mon, Nov 30, 2009	13.08	13.11	13.04	13.10
3060	NYSE	MHN	Fri, Nov 27, 2009	13.02	13.09	12.97	13.09
3059	NYSE	MHN	Wed, Nov 25, 2009	13.06	13.10	13.04	13.08
3058	NYSE	MHN	Tue, Nov 24, 2009	13.02	13.11	12.98	13.11
3057	NYSE	MHN	Mon, Nov 23, 2009	13.01	13.03	12.97	13.00
3056	NYSE	MHN	Fri, Nov 20, 2009	13.02	13.02	12.98	13.01
3055	NYSE	MHN	Thu, Nov 19, 2009	12.95	13.03	12.95	12.99
3054	NYSE	MHN	Wed, Nov 18, 2009	12.96	13.00	12.95	12.97
3053	NYSE	MHN	Tue, Nov 17, 2009	13.00	13.05	12.97	12.97
3052	NYSE	MHN	Mon, Nov 16, 2009	12.93	13.00	12.86	12.99
3051	NYSE	MHN	Fri, Nov 13, 2009	12.98	13.24	12.90	12.93
3050	NYSE	MHN	Thu, Nov 12, 2009	12.98	13.05	12.66	12.93
3049	NYSE	MHN	Wed, Nov 11, 2009	13.11	13.11	12.96	12.99
3048	NYSE	MHN	Tue, Nov 10, 2009	13.12	13.13	13.04	13.09
3047	NYSE	MHN	Mon, Nov 9, 2009	13.16	13.18	13.13	13.16
3046	NYSE	MHN	Fri, Nov 6, 2009	13.16	13.19	13.14	13.15
3045	NYSE	MHN	Thu, Nov 5, 2009	13.10	13.18	13.10	13.15
3044	NYSE	MHN	Wed, Nov 4, 2009	13.05	13.15	13.05	13.15
3043	NYSE	MHN	Tue, Nov 3, 2009	13.12	13.12	13.03	13.10
3042	NYSE	MHN	Mon, Nov 2, 2009	13.09	13.14	13.08	13.09
3041	NYSE	MHN	Fri, Oct 30, 2009	13.03	13.09	13.00	13.06
3040	NYSE	MHN	Thu, Oct 29, 2009	12.94	13.09	12.94	13.01
3039	NYSE	MHN	Wed, Oct 28, 2009	13.18	13.23	12.95	12.95
3038	NYSE	MHN	Tue, Oct 27, 2009	13.28	13.32	13.17	13.18
3037	NYSE	MHN	Mon, Oct 26, 2009	13.20	13.26	13.20	13.25
3036	NYSE	MHN	Fri, Oct 23, 2009	13.27	13.28	13.15	13.28
3035	NYSE	MHN	Thu, Oct 22, 2009	13.10	13.25	13.01	13.24
3034	NYSE	MHN	Wed, Oct 21, 2009	13.23	13.43	13.16	13.16
3033	NYSE	MHN	Tue, Oct 20, 2009	12.99	13.29	12.99	13.28
3032	NYSE	MHN	Mon, Oct 19, 2009	12.81	12.98	12.81	12.98
3031	NYSE	MHN	Fri, Oct 16, 2009	12.79	12.87	12.64	12.87
3030	NYSE	MHN	Thu, Oct 15, 2009	12.97	13.02	12.74	12.86
3029	NYSE	MHN	Wed, Oct 14, 2009	13.59	13.59	12.82	13.06
3028	NYSE	MHN	Tue, Oct 13, 2009	13.32	13.61	13.32	13.59
3027	NYSE	MHN	Mon, Oct 12, 2009	13.63	13.74	13.30	13.41
3026	NYSE	MHN	Fri, Oct 9, 2009	13.79	13.82	13.61	13.75
3025	NYSE	MHN	Thu, Oct 8, 2009	13.97	13.97	13.79	13.86
3024	NYSE	MHN	Wed, Oct 7, 2009	13.96	13.97	13.80	13.96
3023	NYSE	MHN	Tue, Oct 6, 2009	13.87	13.98	13.87	13.98
3022	NYSE	MHN	Mon, Oct 5, 2009	13.85	13.95	13.80	13.92
3021	NYSE	MHN	Fri, Oct 2, 2009	13.83	13.87	13.71	13.87
3020	NYSE	MHN	Thu, Oct 1, 2009	13.72	13.84	13.64	13.84
3019	NYSE	MHN	Wed, Sep 30, 2009	13.68	13.68	13.55	13.61
3018	NYSE	MHN	Tue, Sep 29, 2009	13.67	13.68	13.59	13.68
3017	NYSE	MHN	Mon, Sep 28, 2009	13.64	13.66	13.57	13.63
3016	NYSE	MHN	Fri, Sep 25, 2009	13.63	13.69	13.55	13.56
3015	NYSE	MHN	Thu, Sep 24, 2009	13.55	13.67	13.52	13.67
3014	NYSE	MHN	Wed, Sep 23, 2009	13.48	13.55	13.42	13.51
3013	NYSE	MHN	Tue, Sep 22, 2009	13.45	13.48	13.43	13.45
3012	NYSE	MHN	Mon, Sep 21, 2009	13.41	13.47	13.39	13.42
3011	NYSE	MHN	Fri, Sep 18, 2009	13.37	13.40	13.34	13.39
3010	NYSE	MHN	Thu, Sep 17, 2009	13.31	13.39	13.29	13.39
3009	NYSE	MHN	Wed, Sep 16, 2009	13.33	13.35	13.31	13.35
3008	NYSE	MHN	Tue, Sep 15, 2009	13.30	13.33	13.25	13.33
3007	NYSE	MHN	Mon, Sep 14, 2009	13.16	13.26	13.16	13.26
3006	NYSE	MHN	Fri, Sep 11, 2009	13.17	13.25	13.13	13.24
3005	NYSE	MHN	Thu, Sep 10, 2009	13.15	13.23	13.14	13.21
3004	NYSE	MHN	Wed, Sep 9, 2009	13.12	13.22	13.12	13.16
3003	NYSE	MHN	Tue, Sep 8, 2009	12.98	13.10	12.95	13.10
3002	NYSE	MHN	Fri, Sep 4, 2009	12.90	12.96	12.89	12.96
3001	NYSE	MHN	Thu, Sep 3, 2009	12.95	12.95	12.88	12.94
3000	NYSE	MHN	Wed, Sep 2, 2009	12.92	12.96	12.88	12.92
2999	NYSE	MHN	Tue, Sep 1, 2009	12.91	12.92	12.82	12.91
2998	NYSE	MHN	Mon, Aug 31, 2009	12.90	12.90	12.83	12.89
2997	NYSE	MHN	Fri, Aug 28, 2009	12.85	12.87	12.75	12.87
2996	NYSE	MHN	Thu, Aug 27, 2009	12.75	12.86	12.72	12.84
2995	NYSE	MHN	Wed, Aug 26, 2009	12.84	12.84	12.70	12.70
2994	NYSE	MHN	Tue, Aug 25, 2009	12.80	12.84	12.71	12.84
2993	NYSE	MHN	Mon, Aug 24, 2009	12.66	12.80	12.65	12.76
2992	NYSE	MHN	Fri, Aug 21, 2009	12.57	12.72	12.57	12.66
2991	NYSE	MHN	Thu, Aug 20, 2009	12.51	12.56	12.47	12.56
2990	NYSE	MHN	Wed, Aug 19, 2009	12.45	12.50	12.36	12.47
2989	NYSE	MHN	Tue, Aug 18, 2009	12.45	12.49	12.39	12.41
2988	NYSE	MHN	Mon, Aug 17, 2009	12.43	12.43	12.28	12.41
2987	NYSE	MHN	Fri, Aug 14, 2009	12.47	12.47	12.38	12.42
2986	NYSE	MHN	Thu, Aug 13, 2009	12.49	12.49	12.40	12.41
2985	NYSE	MHN	Wed, Aug 12, 2009	12.48	12.48	12.40	12.45
2984	NYSE	MHN	Tue, Aug 11, 2009	12.40	12.49	12.40	12.48
2983	NYSE	MHN	Mon, Aug 10, 2009	12.36	12.43	12.35	12.42
2982	NYSE	MHN	Fri, Aug 7, 2009	12.40	12.42	12.33	12.42
2981	NYSE	MHN	Thu, Aug 6, 2009	12.29	12.34	12.25	12.33
2980	NYSE	MHN	Wed, Aug 5, 2009	12.31	12.34	12.22	12.24
2979	NYSE	MHN	Tue, Aug 4, 2009	12.28	12.35	12.28	12.31
2978	NYSE	MHN	Mon, Aug 3, 2009	12.20	12.28	12.20	12.28
2977	NYSE	MHN	Fri, Jul 31, 2009	12.24	12.24	12.16	12.23
2976	NYSE	MHN	Thu, Jul 30, 2009	12.25	12.25	12.15	12.20
2975	NYSE	MHN	Wed, Jul 29, 2009	12.09	12.25	12.08	12.22
2974	NYSE	MHN	Tue, Jul 28, 2009	12.00	12.09	12.00	12.09
2973	NYSE	MHN	Mon, Jul 27, 2009	12.05	12.12	11.99	11.99
2972	NYSE	MHN	Fri, Jul 24, 2009	12.07	12.12	11.99	12.09
2971	NYSE	MHN	Thu, Jul 23, 2009	12.01	12.10	11.92	12.10
2970	NYSE	MHN	Wed, Jul 22, 2009	11.91	12.03	11.90	11.93
2969	NYSE	MHN	Tue, Jul 21, 2009	11.88	11.97	11.88	11.91
2968	NYSE	MHN	Mon, Jul 20, 2009	11.80	11.88	11.72	11.88
2967	NYSE	MHN	Fri, Jul 17, 2009	11.75	11.80	11.72	11.80
2966	NYSE	MHN	Thu, Jul 16, 2009	11.71	11.80	11.70	11.80
2965	NYSE	MHN	Wed, Jul 15, 2009	11.64	11.84	11.63	11.78
2964	NYSE	MHN	Tue, Jul 14, 2009	11.67	11.68	11.61	11.64
2963	NYSE	MHN	Mon, Jul 13, 2009	11.61	11.74	11.61	11.68
2962	NYSE	MHN	Fri, Jul 10, 2009	11.79	12.09	11.64	11.73
2961	NYSE	MHN	Thu, Jul 9, 2009	11.73	11.80	11.69	11.74
2960	NYSE	MHN	Wed, Jul 8, 2009	11.47	11.73	11.47	11.73
2959	NYSE	MHN	Tue, Jul 7, 2009	11.44	11.51	11.40	11.47
2958	NYSE	MHN	Mon, Jul 6, 2009	11.26	11.43	11.26	11.43
2957	NYSE	MHN	Thu, Jul 2, 2009	11.38	11.44	11.31	11.44
2956	NYSE	MHN	Wed, Jul 1, 2009	11.44	11.49	11.41	11.42
2955	NYSE	MHN	Tue, Jun 30, 2009	11.54	11.54	11.40	11.40
2954	NYSE	MHN	Mon, Jun 29, 2009	11.57	11.57	11.49	11.52
2953	NYSE	MHN	Fri, Jun 26, 2009	11.45	11.49	11.38	11.47
2952	NYSE	MHN	Thu, Jun 25, 2009	11.35	11.42	11.11	11.42
2951	NYSE	MHN	Wed, Jun 24, 2009	11.39	11.39	11.29	11.36
2950	NYSE	MHN	Tue, Jun 23, 2009	11.13	11.34	11.13	11.34
2949	NYSE	MHN	Mon, Jun 22, 2009	11.09	11.16	11.05	11.15
2948	NYSE	MHN	Fri, Jun 19, 2009	11.17	11.17	11.09	11.12
2947	NYSE	MHN	Thu, Jun 18, 2009	11.19	11.19	11.10	11.14
2946	NYSE	MHN	Wed, Jun 17, 2009	11.22	11.23	11.11	11.20
2945	NYSE	MHN	Tue, Jun 16, 2009	11.12	11.23	11.10	11.19
2944	NYSE	MHN	Mon, Jun 15, 2009	11.24	11.24	11.11	11.12
2943	NYSE	MHN	Fri, Jun 12, 2009	11.16	11.24	11.15	11.20
2942	NYSE	MHN	Thu, Jun 11, 2009	11.21	11.23	11.09	11.20
2941	NYSE	MHN	Wed, Jun 10, 2009	11.30	11.39	11.22	11.28
2940	NYSE	MHN	Tue, Jun 9, 2009	11.21	11.38	11.21	11.37
2939	NYSE	MHN	Mon, Jun 8, 2009	11.16	11.26	11.16	11.25
2938	NYSE	MHN	Fri, Jun 5, 2009	11.30	11.31	11.24	11.25
2937	NYSE	MHN	Thu, Jun 4, 2009	11.21	11.38	11.16	11.32
2936	NYSE	MHN	Wed, Jun 3, 2009	11.29	11.36	11.21	11.25
2935	NYSE	MHN	Tue, Jun 2, 2009	11.12	11.37	11.12	11.37
2934	NYSE	MHN	Mon, Jun 1, 2009	11.12	11.18	11.10	11.10
2933	NYSE	MHN	Fri, May 29, 2009	11.12	11.19	11.12	11.14
2932	NYSE	MHN	Thu, May 28, 2009	11.20	11.23	11.12	11.12
2931	NYSE	MHN	Wed, May 27, 2009	11.14	11.25	11.14	11.22
2930	NYSE	MHN	Tue, May 26, 2009	11.10	11.22	11.09	11.11
2929	NYSE	MHN	Fri, May 22, 2009	11.07	11.10	11.07	11.09
2928	NYSE	MHN	Thu, May 21, 2009	11.10	11.15	11.05	11.09
2927	NYSE	MHN	Wed, May 20, 2009	10.98	11.15	10.98	11.09
2926	NYSE	MHN	Tue, May 19, 2009	11.00	11.06	11.00	11.02
2925	NYSE	MHN	Mon, May 18, 2009	10.99	11.05	10.97	11.05
2924	NYSE	MHN	Fri, May 15, 2009	10.96	11.00	10.94	10.96
2923	NYSE	MHN	Thu, May 14, 2009	10.96	11.01	10.93	10.96
2922	NYSE	MHN	Wed, May 13, 2009	11.04	11.08	10.94	10.98
2921	NYSE	MHN	Tue, May 12, 2009	11.06	11.12	11.01	11.10
2920	NYSE	MHN	Mon, May 11, 2009	10.99	11.07	10.98	11.02
2919	NYSE	MHN	Fri, May 8, 2009	11.00	11.12	10.99	11.04
2918	NYSE	MHN	Thu, May 7, 2009	10.97	10.99	10.90	10.97
2917	NYSE	MHN	Wed, May 6, 2009	10.92	10.98	10.90	10.94
2916	NYSE	MHN	Tue, May 5, 2009	10.87	10.94	10.80	10.86
2915	NYSE	MHN	Mon, May 4, 2009	10.97	10.98	10.84	10.85
2914	NYSE	MHN	Fri, May 1, 2009	10.85	10.96	10.85	10.92
2913	NYSE	MHN	Thu, Apr 30, 2009	10.75	10.90	10.75	10.80
2912	NYSE	MHN	Wed, Apr 29, 2009	10.66	10.77	10.48	10.74
2911	NYSE	MHN	Tue, Apr 28, 2009	10.73	10.74	10.68	10.70
2910	NYSE	MHN	Mon, Apr 27, 2009	10.65	10.75	10.65	10.72
2909	NYSE	MHN	Fri, Apr 24, 2009	10.72	10.74	10.66	10.74
2908	NYSE	MHN	Thu, Apr 23, 2009	10.60	10.75	10.60	10.74
2907	NYSE	MHN	Wed, Apr 22, 2009	10.45	10.65	10.45	10.65
2906	NYSE	MHN	Tue, Apr 21, 2009	10.33	10.44	10.33	10.44
2905	NYSE	MHN	Mon, Apr 20, 2009	10.30	10.33	10.26	10.31
2904	NYSE	MHN	Fri, Apr 17, 2009	10.27	10.31	10.24	10.26
2903	NYSE	MHN	Thu, Apr 16, 2009	10.30	10.30	10.21	10.25
2902	NYSE	MHN	Wed, Apr 15, 2009	10.15	10.23	10.14	10.23
2901	NYSE	MHN	Tue, Apr 14, 2009	10.13	10.28	10.12	10.20
2900	NYSE	MHN	Mon, Apr 13, 2009	10.17	10.29	10.16	10.25
2899	NYSE	MHN	Thu, Apr 9, 2009	10.32	10.34	10.27	10.29
2898	NYSE	MHN	Wed, Apr 8, 2009	10.31	10.40	10.24	10.25
2897	NYSE	MHN	Tue, Apr 7, 2009	10.40	10.43	10.30	10.35
2896	NYSE	MHN	Mon, Apr 6, 2009	10.32	10.45	10.31	10.45
2895	NYSE	MHN	Fri, Apr 3, 2009	10.35	10.47	10.32	10.39
2894	NYSE	MHN	Thu, Apr 2, 2009	10.30	10.41	10.26	10.39
2893	NYSE	MHN	Wed, Apr 1, 2009	10.05	10.27	10.05	10.27
2892	NYSE	MHN	Tue, Mar 31, 2009	9.92	10.21	9.92	10.21
2891	NYSE	MHN	Mon, Mar 30, 2009	10.00	10.07	9.89	10.02
2890	NYSE	MHN	Fri, Mar 27, 2009	10.07	10.22	10.07	10.15
2889	NYSE	MHN	Thu, Mar 26, 2009	10.09	10.17	10.01	10.16
2888	NYSE	MHN	Wed, Mar 25, 2009	9.97	10.08	9.96	10.08
2887	NYSE	MHN	Tue, Mar 24, 2009	10.10	10.10	9.95	9.95
2886	NYSE	MHN	Mon, Mar 23, 2009	10.25	10.25	10.00	10.10
2885	NYSE	MHN	Fri, Mar 20, 2009	9.82	9.97	9.82	9.91
2884	NYSE	MHN	Thu, Mar 19, 2009	9.93	9.93	9.80	9.85
2883	NYSE	MHN	Wed, Mar 18, 2009	9.90	9.92	9.67	9.86
2882	NYSE	MHN	Tue, Mar 17, 2009	9.92	9.94	9.84	9.91
2881	NYSE	MHN	Mon, Mar 16, 2009	9.82	9.96	9.80	9.95
2880	NYSE	MHN	Fri, Mar 13, 2009	9.76	9.99	9.67	9.67
2879	NYSE	MHN	Thu, Mar 12, 2009	9.67	9.86	9.67	9.80
2878	NYSE	MHN	Wed, Mar 11, 2009	9.78	9.93	9.72	9.74
2877	NYSE	MHN	Tue, Mar 10, 2009	9.56	9.93	9.55	9.87
2876	NYSE	MHN	Mon, Mar 9, 2009	9.71	9.78	9.60	9.63
2875	NYSE	MHN	Fri, Mar 6, 2009	9.90	9.97	9.74	9.80
2874	NYSE	MHN	Thu, Mar 5, 2009	10.07	10.07	9.78	10.00
2873	NYSE	MHN	Wed, Mar 4, 2009	10.20	10.20	9.87	10.08
2872	NYSE	MHN	Tue, Mar 3, 2009	10.05	10.25	9.90	10.01
2871	NYSE	MHN	Mon, Mar 2, 2009	10.31	10.39	10.15	10.17
2870	NYSE	MHN	Fri, Feb 27, 2009	10.54	10.55	10.39	10.41
2869	NYSE	MHN	Thu, Feb 26, 2009	10.57	10.57	10.43	10.55
2868	NYSE	MHN	Wed, Feb 25, 2009	10.26	10.46	10.11	10.43
2867	NYSE	MHN	Tue, Feb 24, 2009	10.05	10.29	9.77	10.25
2866	NYSE	MHN	Mon, Feb 23, 2009	10.14	10.14	9.85	10.00
2865	NYSE	MHN	Fri, Feb 20, 2009	10.25	10.25	9.96	10.07
2864	NYSE	MHN	Thu, Feb 19, 2009	10.29	10.49	10.19	10.30
2863	NYSE	MHN	Wed, Feb 18, 2009	10.32	10.35	10.17	10.24
2862	NYSE	MHN	Tue, Feb 17, 2009	10.60	10.70	10.26	10.32
2861	NYSE	MHN	Fri, Feb 13, 2009	10.72	10.74	10.59	10.70
2860	NYSE	MHN	Thu, Feb 12, 2009	10.80	10.80	10.65	10.72
2859	NYSE	MHN	Wed, Feb 11, 2009	10.75	10.80	10.64	10.80
2858	NYSE	MHN	Tue, Feb 10, 2009	10.60	10.83	10.60	10.80
2857	NYSE	MHN	Mon, Feb 9, 2009	10.55	10.69	10.53	10.65
2856	NYSE	MHN	Fri, Feb 6, 2009	10.41	10.54	10.41	10.54
2855	NYSE	MHN	Thu, Feb 5, 2009	10.42	10.49	10.31	10.40
2854	NYSE	MHN	Wed, Feb 4, 2009	10.36	10.56	10.27	10.42
2853	NYSE	MHN	Tue, Feb 3, 2009	10.22	10.33	10.20	10.30
2852	NYSE	MHN	Mon, Feb 2, 2009	10.23	10.35	10.17	10.29
2851	NYSE	MHN	Fri, Jan 30, 2009	10.20	10.24	10.17	10.22
2850	NYSE	MHN	Thu, Jan 29, 2009	10.21	10.25	10.09	10.19
2849	NYSE	MHN	Wed, Jan 28, 2009	10.18	10.27	10.11	10.17
2848	NYSE	MHN	Tue, Jan 27, 2009	9.86	10.12	9.86	10.08
2847	NYSE	MHN	Mon, Jan 26, 2009	9.65	9.82	9.64	9.82
2846	NYSE	MHN	Fri, Jan 23, 2009	9.59	9.65	9.49	9.54
2845	NYSE	MHN	Thu, Jan 22, 2009	9.72	9.82	9.64	9.68
2844	NYSE	MHN	Wed, Jan 21, 2009	10.02	10.03	9.85	9.85
2843	NYSE	MHN	Tue, Jan 20, 2009	10.08	10.10	9.89	9.91
2842	NYSE	MHN	Fri, Jan 16, 2009	9.95	9.99	9.79	9.99
2841	NYSE	MHN	Thu, Jan 15, 2009	9.85	9.96	9.71	9.88
2840	NYSE	MHN	Wed, Jan 14, 2009	9.95	10.10	9.80	9.96
2839	NYSE	MHN	Tue, Jan 13, 2009	10.27	10.33	10.07	10.14
2838	NYSE	MHN	Mon, Jan 12, 2009	10.23	10.32	10.11	10.22
2837	NYSE	MHN	Fri, Jan 9, 2009	9.99	10.20	9.99	10.15
2836	NYSE	MHN	Thu, Jan 8, 2009	9.65	9.95	9.65	9.91
2835	NYSE	MHN	Wed, Jan 7, 2009	9.73	9.79	9.65	9.65
2834	NYSE	MHN	Tue, Jan 6, 2009	9.44	9.75	9.44	9.69
2833	NYSE	MHN	Mon, Jan 5, 2009	9.19	9.44	9.15	9.40
2832	NYSE	MHN	Fri, Jan 2, 2009	8.80	9.10	8.80	9.10
2831	NYSE	MHN	Wed, Dec 31, 2008	8.70	8.84	8.68	8.80
2830	NYSE	MHN	Tue, Dec 30, 2008	8.69	8.93	8.58	8.82
2829	NYSE	MHN	Mon, Dec 29, 2008	8.66	8.71	8.59	8.64
2828	NYSE	MHN	Fri, Dec 26, 2008	8.40	8.68	8.40	8.68
2827	NYSE	MHN	Wed, Dec 24, 2008	8.40	8.49	8.32	8.41
2826	NYSE	MHN	Tue, Dec 23, 2008	8.59	8.59	8.29	8.40
2825	NYSE	MHN	Mon, Dec 22, 2008	8.27	8.50	8.27	8.39
2824	NYSE	MHN	Fri, Dec 19, 2008	8.11	8.27	8.10	8.22
2823	NYSE	MHN	Thu, Dec 18, 2008	7.85	8.22	7.85	8.08
2822	NYSE	MHN	Wed, Dec 17, 2008	7.36	7.92	7.33	7.92
2821	NYSE	MHN	Tue, Dec 16, 2008	7.29	7.43	7.10	7.30
2820	NYSE	MHN	Mon, Dec 15, 2008	7.36	7.42	7.22	7.31
2819	NYSE	MHN	Fri, Dec 12, 2008	7.43	7.43	7.32	7.42
2818	NYSE	MHN	Thu, Dec 11, 2008	7.65	7.70	7.40	7.42
2817	NYSE	MHN	Wed, Dec 10, 2008	7.86	7.88	7.75	7.77
2816	NYSE	MHN	Tue, Dec 9, 2008	8.00	8.00	7.74	7.86
2815	NYSE	MHN	Mon, Dec 8, 2008	7.95	8.22	7.79	7.98
2814	NYSE	MHN	Fri, Dec 5, 2008	7.95	8.08	7.83	7.91
2813	NYSE	MHN	Thu, Dec 4, 2008	8.43	8.43	8.01	8.08
2812	NYSE	MHN	Wed, Dec 3, 2008	8.32	8.50	8.28	8.42
2811	NYSE	MHN	Tue, Dec 2, 2008	8.50	8.57	8.20	8.36
2810	NYSE	MHN	Mon, Dec 1, 2008	8.55	8.62	8.52	8.52
2809	NYSE	MHN	Fri, Nov 28, 2008	8.68	8.78	8.65	8.71
2808	NYSE	MHN	Wed, Nov 26, 2008	8.57	8.62	8.52	8.60
2807	NYSE	MHN	Tue, Nov 25, 2008	8.98	9.00	8.63	8.69
2806	NYSE	MHN	Mon, Nov 24, 2008	8.63	8.85	8.51	8.73
2805	NYSE	MHN	Fri, Nov 21, 2008	8.55	8.69	8.53	8.64
2804	NYSE	MHN	Thu, Nov 20, 2008	8.49	8.66	8.36	8.53
2803	NYSE	MHN	Wed, Nov 19, 2008	9.08	9.30	8.66	8.71
2802	NYSE	MHN	Tue, Nov 18, 2008	9.23	9.32	8.94	9.17
2801	NYSE	MHN	Mon, Nov 17, 2008	9.40	9.42	9.20	9.29
2800	NYSE	MHN	Fri, Nov 14, 2008	9.45	9.69	9.45	9.53
2799	NYSE	MHN	Thu, Nov 13, 2008	9.35	9.59	9.34	9.59
2798	NYSE	MHN	Wed, Nov 12, 2008	10.01	10.02	9.39	9.53
2797	NYSE	MHN	Tue, Nov 11, 2008	10.37	10.37	10.12	10.14
2796	NYSE	MHN	Mon, Nov 10, 2008	10.35	10.44	10.20	10.42
2795	NYSE	MHN	Fri, Nov 7, 2008	10.32	10.32	10.10	10.23
2794	NYSE	MHN	Thu, Nov 6, 2008	10.46	10.46	10.21	10.39
2793	NYSE	MHN	Wed, Nov 5, 2008	10.15	10.38	10.14	10.37
2792	NYSE	MHN	Tue, Nov 4, 2008	9.83	10.15	9.82	10.10
2791	NYSE	MHN	Mon, Nov 3, 2008	10.05	10.16	10.01	10.01
2790	NYSE	MHN	Fri, Oct 31, 2008	9.84	10.05	9.72	10.05
2789	NYSE	MHN	Thu, Oct 30, 2008	9.70	9.88	9.66	9.84
2788	NYSE	MHN	Wed, Oct 29, 2008	9.95	10.06	9.77	9.80
2787	NYSE	MHN	Tue, Oct 28, 2008	9.89	10.08	9.56	9.84
2786	NYSE	MHN	Mon, Oct 27, 2008	9.78	9.87	9.66	9.75
2785	NYSE	MHN	Fri, Oct 24, 2008	9.86	10.00	9.40	9.89
2784	NYSE	MHN	Thu, Oct 23, 2008	9.55	9.92	9.55	9.84
2783	NYSE	MHN	Wed, Oct 22, 2008	9.31	9.48	9.07	9.39
2782	NYSE	MHN	Tue, Oct 21, 2008	9.30	9.84	9.18	9.31
2781	NYSE	MHN	Mon, Oct 20, 2008	8.65	9.33	8.65	9.31
2780	NYSE	MHN	Fri, Oct 17, 2008	8.32	8.72	8.32	8.66
2779	NYSE	MHN	Thu, Oct 16, 2008	8.30	8.67	8.27	8.37
2778	NYSE	MHN	Wed, Oct 15, 2008	8.65	8.66	8.27	8.40
2777	NYSE	MHN	Tue, Oct 14, 2008	8.18	9.00	8.18	8.84
2776	NYSE	MHN	Mon, Oct 13, 2008	8.22	8.48	7.86	8.48
2775	NYSE	MHN	Fri, Oct 10, 2008	6.50	7.84	6.50	7.75
2774	NYSE	MHN	Thu, Oct 9, 2008	8.66	8.92	8.01	8.05
2773	NYSE	MHN	Wed, Oct 8, 2008	9.52	9.52	8.85	8.90
2772	NYSE	MHN	Tue, Oct 7, 2008	9.41	9.94	9.34	9.34
2771	NYSE	MHN	Mon, Oct 6, 2008	10.02	10.02	8.77	9.31
2770	NYSE	MHN	Fri, Oct 3, 2008	10.19	10.23	10.11	10.13
2769	NYSE	MHN	Thu, Oct 2, 2008	10.20	10.27	9.80	10.23
2768	NYSE	MHN	Wed, Oct 1, 2008	9.91	10.33	9.91	10.24
2767	NYSE	MHN	Tue, Sep 30, 2008	10.03	10.23	10.00	10.23
2766	NYSE	MHN	Mon, Sep 29, 2008	10.15	10.28	9.94	9.98
2765	NYSE	MHN	Fri, Sep 26, 2008	10.54	10.68	9.95	10.35
2764	NYSE	MHN	Thu, Sep 25, 2008	10.71	10.72	10.59	10.60
2763	NYSE	MHN	Wed, Sep 24, 2008	10.60	10.79	10.59	10.74
2762	NYSE	MHN	Tue, Sep 23, 2008	10.72	11.00	10.68	10.72
2761	NYSE	MHN	Mon, Sep 22, 2008	11.13	11.13	10.76	11.00
2760	NYSE	MHN	Fri, Sep 19, 2008	10.63	11.37	10.63	11.11
2759	NYSE	MHN	Thu, Sep 18, 2008	11.04	11.05	10.51	10.80
2758	NYSE	MHN	Wed, Sep 17, 2008	11.50	11.58	11.13	11.18
2757	NYSE	MHN	Tue, Sep 16, 2008	11.77	11.77	11.55	11.60
2756	NYSE	MHN	Mon, Sep 15, 2008	11.90	11.90	11.81	11.87
2755	NYSE	MHN	Fri, Sep 12, 2008	12.00	12.00	11.93	11.94
2754	NYSE	MHN	Thu, Sep 11, 2008	12.07	12.09	11.94	11.95
2753	NYSE	MHN	Wed, Sep 10, 2008	12.18	12.20	12.12	12.12
2752	NYSE	MHN	Tue, Sep 9, 2008	12.23	12.23	12.15	12.17
2751	NYSE	MHN	Mon, Sep 8, 2008	12.12	12.22	12.12	12.22
2750	NYSE	MHN	Fri, Sep 5, 2008	12.13	12.16	12.06	12.16
2749	NYSE	MHN	Thu, Sep 4, 2008	12.17	12.18	12.12	12.15
2748	NYSE	MHN	Wed, Sep 3, 2008	12.11	12.19	12.08	12.18
2747	NYSE	MHN	Tue, Sep 2, 2008	12.12	12.15	12.10	12.11
2746	NYSE	MHN	Fri, Aug 29, 2008	12.15	12.17	12.09	12.12
2745	NYSE	MHN	Thu, Aug 28, 2008	12.15	12.15	12.10	12.13
2744	NYSE	MHN	Wed, Aug 27, 2008	12.00	12.12	12.00	12.09
2743	NYSE	MHN	Tue, Aug 26, 2008	11.96	12.03	11.93	12.03
2742	NYSE	MHN	Mon, Aug 25, 2008	11.92	11.97	11.92	11.93
2741	NYSE	MHN	Fri, Aug 22, 2008	11.89	11.94	11.89	11.94
2740	NYSE	MHN	Thu, Aug 21, 2008	11.95	12.00	11.90	11.97
2739	NYSE	MHN	Wed, Aug 20, 2008	11.99	11.99	11.91	11.95
2738	NYSE	MHN	Tue, Aug 19, 2008	11.98	12.01	11.92	11.93
2737	NYSE	MHN	Mon, Aug 18, 2008	11.99	12.00	11.93	11.97
2736	NYSE	MHN	Fri, Aug 15, 2008	11.92	11.99	11.91	11.99
2735	NYSE	MHN	Thu, Aug 14, 2008	11.90	11.99	11.90	11.93
2734	NYSE	MHN	Wed, Aug 13, 2008	11.94	11.95	11.90	11.95
2733	NYSE	MHN	Tue, Aug 12, 2008	11.94	12.04	11.94	11.95
2732	NYSE	MHN	Mon, Aug 11, 2008	11.98	12.03	11.95	11.96
2731	NYSE	MHN	Fri, Aug 8, 2008	11.90	12.04	11.90	12.01
2730	NYSE	MHN	Thu, Aug 7, 2008	11.91	11.97	11.87	11.89
2729	NYSE	MHN	Wed, Aug 6, 2008	11.98	11.98	11.88	11.93
2728	NYSE	MHN	Tue, Aug 5, 2008	11.98	12.01	11.95	11.96
2727	NYSE	MHN	Mon, Aug 4, 2008	11.96	12.00	11.94	11.97
2726	NYSE	MHN	Fri, Aug 1, 2008	11.99	12.00	11.94	11.97
2725	NYSE	MHN	Thu, Jul 31, 2008	12.00	12.00	11.95	11.97
2724	NYSE	MHN	Wed, Jul 30, 2008	11.98	12.03	11.97	11.98
2723	NYSE	MHN	Tue, Jul 29, 2008	11.90	11.96	11.90	11.95
2722	NYSE	MHN	Mon, Jul 28, 2008	11.90	11.99	11.89	11.91
2721	NYSE	MHN	Fri, Jul 25, 2008	11.97	12.01	11.92	11.95
2720	NYSE	MHN	Thu, Jul 24, 2008	12.01	12.03	11.90	11.92
2719	NYSE	MHN	Wed, Jul 23, 2008	11.92	12.03	11.92	12.01
2718	NYSE	MHN	Tue, Jul 22, 2008	11.95	11.99	11.90	11.94
2717	NYSE	MHN	Mon, Jul 21, 2008	12.07	12.07	11.94	11.95
2716	NYSE	MHN	Fri, Jul 18, 2008	12.01	12.14	11.97	12.01
2715	NYSE	MHN	Thu, Jul 17, 2008	12.03	12.09	12.03	12.05
2714	NYSE	MHN	Wed, Jul 16, 2008	12.01	12.08	11.98	12.05
2713	NYSE	MHN	Tue, Jul 15, 2008	12.12	12.12	12.00	12.05
2712	NYSE	MHN	Mon, Jul 14, 2008	12.17	12.17	12.09	12.09
2711	NYSE	MHN	Fri, Jul 11, 2008	12.28	12.35	12.16	12.16
2710	NYSE	MHN	Thu, Jul 10, 2008	12.35	12.40	12.32	12.38
2709	NYSE	MHN	Wed, Jul 9, 2008	12.28	12.45	12.28	12.36
2708	NYSE	MHN	Tue, Jul 8, 2008	12.26	12.34	12.20	12.34
2707	NYSE	MHN	Mon, Jul 7, 2008	12.32	12.42	12.30	12.35
2706	NYSE	MHN	Thu, Jul 3, 2008	12.28	12.38	12.28	12.37
2705	NYSE	MHN	Wed, Jul 2, 2008	12.24	12.37	12.24	12.37
2704	NYSE	MHN	Tue, Jul 1, 2008	12.24	12.37	12.24	12.33
2703	NYSE	MHN	Mon, Jun 30, 2008	12.21	12.31	12.21	12.25
2702	NYSE	MHN	Fri, Jun 27, 2008	12.21	12.28	12.16	12.25
2701	NYSE	MHN	Thu, Jun 26, 2008	12.28	12.33	12.16	12.20
2700	NYSE	MHN	Wed, Jun 25, 2008	12.29	12.32	12.24	12.24
2699	NYSE	MHN	Tue, Jun 24, 2008	12.03	12.27	12.03	12.25
2698	NYSE	MHN	Mon, Jun 23, 2008	12.25	12.25	12.06	12.09
2697	NYSE	MHN	Fri, Jun 20, 2008	12.40	12.40	12.24	12.26
2696	NYSE	MHN	Thu, Jun 19, 2008	12.38	12.41	12.33	12.41
2695	NYSE	MHN	Wed, Jun 18, 2008	12.41	12.48	12.36	12.40
2694	NYSE	MHN	Tue, Jun 17, 2008	12.45	12.65	12.41	12.46
2693	NYSE	MHN	Mon, Jun 16, 2008	12.40	12.47	12.40	12.45
2692	NYSE	MHN	Fri, Jun 13, 2008	12.31	12.44	12.27	12.40
2691	NYSE	MHN	Thu, Jun 12, 2008	12.28	12.58	12.28	12.31
2690	NYSE	MHN	Wed, Jun 11, 2008	12.63	12.74	12.60	12.60
2689	NYSE	MHN	Tue, Jun 10, 2008	12.74	12.74	12.65	12.69
2688	NYSE	MHN	Mon, Jun 9, 2008	12.76	12.82	12.74	12.75
2687	NYSE	MHN	Fri, Jun 6, 2008	12.72	12.83	12.70	12.83
2686	NYSE	MHN	Thu, Jun 5, 2008	12.73	12.78	12.65	12.73
2685	NYSE	MHN	Wed, Jun 4, 2008	12.81	12.84	12.73	12.75
2684	NYSE	MHN	Tue, Jun 3, 2008	12.86	12.88	12.77	12.84
2683	NYSE	MHN	Mon, Jun 2, 2008	12.81	12.87	12.81	12.87
2682	NYSE	MHN	Fri, May 30, 2008	12.89	12.89	12.82	12.86
2681	NYSE	MHN	Thu, May 29, 2008	12.84	12.89	12.83	12.87
2680	NYSE	MHN	Wed, May 28, 2008	12.88	12.88	12.77	12.82
2679	NYSE	MHN	Tue, May 27, 2008	12.86	12.94	12.79	12.85
2678	NYSE	MHN	Fri, May 23, 2008	12.82	12.91	12.82	12.86
2677	NYSE	MHN	Thu, May 22, 2008	12.88	12.89	12.82	12.88
2676	NYSE	MHN	Wed, May 21, 2008	12.84	12.93	12.81	12.83
2675	NYSE	MHN	Tue, May 20, 2008	12.85	12.90	12.85	12.87
2674	NYSE	MHN	Mon, May 19, 2008	12.87	12.91	12.81	12.85
2673	NYSE	MHN	Fri, May 16, 2008	12.84	12.88	12.82	12.85
2672	NYSE	MHN	Thu, May 15, 2008	12.89	12.89	12.84	12.84
2671	NYSE	MHN	Wed, May 14, 2008	12.85	12.91	12.85	12.89
2670	NYSE	MHN	Tue, May 13, 2008	12.93	12.93	12.81	12.90
2669	NYSE	MHN	Mon, May 12, 2008	12.88	12.92	12.86	12.92
2668	NYSE	MHN	Fri, May 9, 2008	12.86	12.89	12.80	12.87
2667	NYSE	MHN	Thu, May 8, 2008	12.85	12.90	12.78	12.80
2666	NYSE	MHN	Wed, May 7, 2008	12.89	12.89	12.79	12.80
2665	NYSE	MHN	Tue, May 6, 2008	12.78	12.89	12.72	12.89
2664	NYSE	MHN	Mon, May 5, 2008	12.81	12.81	12.74	12.77
2663	NYSE	MHN	Fri, May 2, 2008	12.84	12.84	12.76	12.76
2662	NYSE	MHN	Thu, May 1, 2008	12.82	12.86	12.78	12.79
2661	NYSE	MHN	Wed, Apr 30, 2008	12.80	12.85	12.77	12.77
2660	NYSE	MHN	Tue, Apr 29, 2008	12.85	12.85	12.79	12.80
2659	NYSE	MHN	Mon, Apr 28, 2008	12.78	12.81	12.74	12.81
2658	NYSE	MHN	Fri, Apr 25, 2008	12.79	12.87	12.78	12.78
2657	NYSE	MHN	Thu, Apr 24, 2008	12.87	12.88	12.80	12.83
2656	NYSE	MHN	Wed, Apr 23, 2008	12.82	12.86	12.81	12.82
2655	NYSE	MHN	Tue, Apr 22, 2008	12.97	12.97	12.81	12.81
2654	NYSE	MHN	Mon, Apr 21, 2008	12.93	12.98	12.88	12.97
2653	NYSE	MHN	Fri, Apr 18, 2008	12.90	12.98	12.90	12.97
2652	NYSE	MHN	Thu, Apr 17, 2008	12.85	12.92	12.83	12.88
2651	NYSE	MHN	Wed, Apr 16, 2008	12.81	12.95	12.81	12.89
2650	NYSE	MHN	Tue, Apr 15, 2008	12.91	12.96	12.83	12.85
2649	NYSE	MHN	Mon, Apr 14, 2008	12.91	13.00	12.89	12.91
2648	NYSE	MHN	Fri, Apr 11, 2008	12.90	13.00	12.86	13.00
2647	NYSE	MHN	Thu, Apr 10, 2008	12.90	12.99	12.83	12.95
2646	NYSE	MHN	Wed, Apr 9, 2008	12.76	12.85	12.71	12.84
2645	NYSE	MHN	Tue, Apr 8, 2008	12.76	12.83	12.71	12.71
2644	NYSE	MHN	Mon, Apr 7, 2008	12.75	12.87	12.74	12.81
2643	NYSE	MHN	Fri, Apr 4, 2008	12.73	12.78	12.71	12.76
2642	NYSE	MHN	Thu, Apr 3, 2008	12.69	12.78	12.69	12.71
2641	NYSE	MHN	Wed, Apr 2, 2008	12.73	12.76	12.70	12.70
2640	NYSE	MHN	Tue, Apr 1, 2008	12.71	12.76	12.70	12.76
2639	NYSE	MHN	Mon, Mar 31, 2008	12.63	12.74	12.63	12.74
2638	NYSE	MHN	Fri, Mar 28, 2008	12.68	12.73	12.67	12.69
2637	NYSE	MHN	Thu, Mar 27, 2008	12.70	12.76	12.65	12.68
2636	NYSE	MHN	Wed, Mar 26, 2008	12.50	12.70	12.50	12.62
2635	NYSE	MHN	Tue, Mar 25, 2008	12.37	12.41	12.36	12.40
2634	NYSE	MHN	Mon, Mar 24, 2008	12.22	12.35	12.21	12.35
2633	NYSE	MHN	Thu, Mar 20, 2008	12.21	12.24	12.15	12.18
2632	NYSE	MHN	Wed, Mar 19, 2008	12.13	12.28	12.13	12.22
2631	NYSE	MHN	Tue, Mar 18, 2008	11.99	12.25	11.99	12.14
2630	NYSE	MHN	Mon, Mar 17, 2008	12.19	12.21	12.03	12.04
2629	NYSE	MHN	Fri, Mar 14, 2008	12.31	12.36	12.21	12.21
2628	NYSE	MHN	Thu, Mar 13, 2008	12.25	12.36	12.25	12.30
2627	NYSE	MHN	Wed, Mar 12, 2008	12.49	12.53	12.34	12.36
2626	NYSE	MHN	Tue, Mar 11, 2008	12.66	12.90	12.54	12.60
2625	NYSE	MHN	Mon, Mar 10, 2008	12.70	12.74	12.60	12.63
2624	NYSE	MHN	Fri, Mar 7, 2008	12.61	12.73	12.54	12.73
2623	NYSE	MHN	Thu, Mar 6, 2008	12.63	12.73	12.47	12.63
2622	NYSE	MHN	Wed, Mar 5, 2008	12.50	12.65	12.50	12.58
2621	NYSE	MHN	Tue, Mar 4, 2008	12.47	12.62	12.02	12.40
2620	NYSE	MHN	Mon, Mar 3, 2008	12.18	12.54	12.18	12.41
2619	NYSE	MHN	Fri, Feb 29, 2008	12.47	12.49	12.17	12.23
2618	NYSE	MHN	Thu, Feb 28, 2008	12.69	12.74	12.37	12.48
2617	NYSE	MHN	Wed, Feb 27, 2008	12.90	12.90	12.72	12.77
2616	NYSE	MHN	Tue, Feb 26, 2008	12.84	12.89	12.77	12.88
2615	NYSE	MHN	Mon, Feb 25, 2008	12.60	12.85	12.60	12.85
2614	NYSE	MHN	Fri, Feb 22, 2008	12.76	12.76	12.55	12.67
2613	NYSE	MHN	Thu, Feb 21, 2008	12.88	12.88	12.68	12.68
2612	NYSE	MHN	Wed, Feb 20, 2008	13.01	13.01	12.86	12.88
2611	NYSE	MHN	Tue, Feb 19, 2008	13.02	13.07	12.84	12.99
2610	NYSE	MHN	Fri, Feb 15, 2008	12.67	12.97	12.63	12.87
2609	NYSE	MHN	Thu, Feb 14, 2008	13.05	13.05	12.76	12.77
2608	NYSE	MHN	Wed, Feb 13, 2008	13.50	13.53	13.04	13.09
2607	NYSE	MHN	Tue, Feb 12, 2008	13.39	13.55	13.39	13.50
2606	NYSE	MHN	Mon, Feb 11, 2008	13.40	13.42	13.34	13.42
2605	NYSE	MHN	Fri, Feb 8, 2008	13.40	13.41	13.34	13.38
2604	NYSE	MHN	Thu, Feb 7, 2008	13.28	13.39	13.28	13.38
2603	NYSE	MHN	Wed, Feb 6, 2008	13.37	13.41	13.37	13.40
2602	NYSE	MHN	Tue, Feb 5, 2008	13.39	13.40	13.32	13.39
2601	NYSE	MHN	Mon, Feb 4, 2008	13.36	13.38	13.30	13.36
2600	NYSE	MHN	Fri, Feb 1, 2008	13.33	13.38	13.28	13.35
2599	NYSE	MHN	Thu, Jan 31, 2008	13.19	13.33	13.19	13.29
2598	NYSE	MHN	Wed, Jan 30, 2008	13.33	13.34	13.25	13.31
2597	NYSE	MHN	Tue, Jan 29, 2008	13.25	13.36	13.25	13.34
2596	NYSE	MHN	Mon, Jan 28, 2008	13.24	13.34	13.24	13.33
2595	NYSE	MHN	Fri, Jan 25, 2008	13.35	13.35	13.23	13.30
2594	NYSE	MHN	Thu, Jan 24, 2008	13.40	13.43	13.31	13.39
2593	NYSE	MHN	Wed, Jan 23, 2008	13.36	13.42	13.31	13.39
2592	NYSE	MHN	Tue, Jan 22, 2008	13.21	13.30	13.00	13.28
2591	NYSE	MHN	Fri, Jan 18, 2008	13.39	13.39	13.20	13.23
2590	NYSE	MHN	Thu, Jan 17, 2008	13.50	13.50	13.35	13.35
2589	NYSE	MHN	Wed, Jan 16, 2008	13.52	13.57	13.50	13.51
2588	NYSE	MHN	Tue, Jan 15, 2008	13.48	13.58	13.48	13.58
2587	NYSE	MHN	Mon, Jan 14, 2008	13.44	13.54	13.44	13.52
2586	NYSE	MHN	Fri, Jan 11, 2008	13.41	13.49	13.38	13.44
2585	NYSE	MHN	Thu, Jan 10, 2008	13.29	13.42	13.29	13.41
2584	NYSE	MHN	Wed, Jan 9, 2008	13.32	13.40	13.29	13.29
2583	NYSE	MHN	Tue, Jan 8, 2008	13.35	13.40	13.32	13.32
2582	NYSE	MHN	Mon, Jan 7, 2008	13.31	13.39	13.29	13.33
2581	NYSE	MHN	Fri, Jan 4, 2008	13.22	13.38	13.22	13.28
2580	NYSE	MHN	Thu, Jan 3, 2008	12.99	13.32	12.99	13.32
2579	NYSE	MHN	Wed, Jan 2, 2008	12.87	12.98	12.86	12.95
2578	NYSE	MHN	Mon, Dec 31, 2007	12.67	12.88	12.67	12.84
2577	NYSE	MHN	Fri, Dec 28, 2007	12.64	12.79	12.64	12.76
2576	NYSE	MHN	Thu, Dec 27, 2007	12.63	12.70	12.60	12.64
2575	NYSE	MHN	Wed, Dec 26, 2007	12.62	12.69	12.60	12.61
2574	NYSE	MHN	Mon, Dec 24, 2007	12.48	12.62	12.48	12.62
2573	NYSE	MHN	Fri, Dec 21, 2007	12.56	12.57	12.40	12.47
2572	NYSE	MHN	Thu, Dec 20, 2007	12.51	12.58	12.51	12.56
2571	NYSE	MHN	Wed, Dec 19, 2007	12.59	12.64	12.52	12.54
2570	NYSE	MHN	Tue, Dec 18, 2007	12.54	12.63	12.53	12.60
2569	NYSE	MHN	Mon, Dec 17, 2007	12.61	12.65	12.55	12.57
2568	NYSE	MHN	Fri, Dec 14, 2007	12.54	12.64	12.52	12.59
2567	NYSE	MHN	Thu, Dec 13, 2007	12.66	12.67	12.54	12.54
2566	NYSE	MHN	Wed, Dec 12, 2007	12.70	12.86	12.63	12.64
2565	NYSE	MHN	Tue, Dec 11, 2007	12.90	12.94	12.77	12.78
2564	NYSE	MHN	Mon, Dec 10, 2007	12.85	12.97	12.79	12.90
2563	NYSE	MHN	Fri, Dec 7, 2007	13.03	13.03	12.84	12.85
2562	NYSE	MHN	Thu, Dec 6, 2007	12.88	12.99	12.87	12.94
2561	NYSE	MHN	Wed, Dec 5, 2007	12.90	12.90	12.81	12.87
2560	NYSE	MHN	Tue, Dec 4, 2007	12.83	12.89	12.77	12.79
2559	NYSE	MHN	Mon, Dec 3, 2007	12.66	12.87	12.66	12.82
2558	NYSE	MHN	Fri, Nov 30, 2007	12.61	12.74	12.60	12.66
2557	NYSE	MHN	Thu, Nov 29, 2007	12.61	12.73	12.59	12.59
2556	NYSE	MHN	Wed, Nov 28, 2007	12.62	12.73	12.45	12.65
2555	NYSE	MHN	Tue, Nov 27, 2007	12.73	12.89	12.65	12.65
2554	NYSE	MHN	Mon, Nov 26, 2007	12.81	12.84	12.75	12.78
2553	NYSE	MHN	Fri, Nov 23, 2007	12.90	12.90	12.80	12.80
2552	NYSE	MHN	Wed, Nov 21, 2007	12.95	12.95	12.81	12.81
2551	NYSE	MHN	Tue, Nov 20, 2007	12.67	12.92	12.65	12.80
2550	NYSE	MHN	Mon, Nov 19, 2007	12.50	12.80	12.50	12.70
2549	NYSE	MHN	Fri, Nov 16, 2007	12.53	12.56	12.42	12.50
2548	NYSE	MHN	Thu, Nov 15, 2007	12.44	12.49	12.37	12.45
2547	NYSE	MHN	Wed, Nov 14, 2007	12.70	12.73	12.50	12.50
2546	NYSE	MHN	Tue, Nov 13, 2007	12.64	12.70	12.60	12.62
2545	NYSE	MHN	Mon, Nov 12, 2007	12.75	12.77	12.67	12.67
2544	NYSE	MHN	Fri, Nov 9, 2007	12.84	12.87	12.75	12.75
2543	NYSE	MHN	Thu, Nov 8, 2007	13.02	13.05	12.88	12.91
2542	NYSE	MHN	Wed, Nov 7, 2007	13.03	13.03	12.98	12.98
2541	NYSE	MHN	Tue, Nov 6, 2007	12.97	13.09	12.97	13.04
2540	NYSE	MHN	Mon, Nov 5, 2007	13.01	13.18	12.94	12.98
2539	NYSE	MHN	Fri, Nov 2, 2007	13.24	13.26	13.19	13.21
2538	NYSE	MHN	Thu, Nov 1, 2007	13.26	13.27	13.19	13.21
2537	NYSE	MHN	Wed, Oct 31, 2007	13.21	13.30	13.20	13.24
2536	NYSE	MHN	Tue, Oct 30, 2007	13.30	13.33	13.25	13.25
2535	NYSE	MHN	Mon, Oct 29, 2007	13.34	13.34	13.21	13.26
2534	NYSE	MHN	Fri, Oct 26, 2007	13.44	13.44	13.29	13.29
2533	NYSE	MHN	Thu, Oct 25, 2007	13.46	13.49	13.33	13.39
2532	NYSE	MHN	Wed, Oct 24, 2007	13.58	13.58	13.45	13.46
2531	NYSE	MHN	Tue, Oct 23, 2007	13.60	13.60	13.46	13.54
2530	NYSE	MHN	Mon, Oct 22, 2007	13.49	13.60	13.44	13.55
2529	NYSE	MHN	Fri, Oct 19, 2007	13.53	13.53	13.42	13.43
2528	NYSE	MHN	Thu, Oct 18, 2007	13.49	13.52	13.40	13.41
2527	NYSE	MHN	Wed, Oct 17, 2007	13.31	13.46	13.31	13.41
2526	NYSE	MHN	Tue, Oct 16, 2007	13.49	13.49	13.26	13.34
2525	NYSE	MHN	Mon, Oct 15, 2007	13.37	13.50	13.35	13.36
2524	NYSE	MHN	Fri, Oct 12, 2007	13.47	13.51	13.40	13.44
2523	NYSE	MHN	Thu, Oct 11, 2007	13.42	13.59	13.39	13.39
2522	NYSE	MHN	Wed, Oct 10, 2007	13.49	13.61	13.49	13.56
2521	NYSE	MHN	Tue, Oct 9, 2007	13.59	13.60	13.48	13.53
2520	NYSE	MHN	Mon, Oct 8, 2007	13.46	13.58	13.46	13.53
2519	NYSE	MHN	Fri, Oct 5, 2007	13.46	13.50	13.39	13.47
2518	NYSE	MHN	Thu, Oct 4, 2007	13.46	13.52	13.42	13.52
2517	NYSE	MHN	Wed, Oct 3, 2007	13.54	13.63	13.50	13.52
2516	NYSE	MHN	Tue, Oct 2, 2007	13.55	13.59	13.47	13.54
2515	NYSE	MHN	Mon, Oct 1, 2007	13.59	13.59	13.49	13.55
2514	NYSE	MHN	Fri, Sep 28, 2007	13.44	13.74	13.42	13.59
2513	NYSE	MHN	Thu, Sep 27, 2007	13.44	13.44	13.35	13.36
2512	NYSE	MHN	Wed, Sep 26, 2007	13.38	13.44	13.35	13.36
2511	NYSE	MHN	Tue, Sep 25, 2007	13.41	13.43	13.34	13.34
2510	NYSE	MHN	Mon, Sep 24, 2007	13.43	13.56	13.43	13.45
2509	NYSE	MHN	Fri, Sep 21, 2007	13.16	13.60	13.16	13.51
2508	NYSE	MHN	Thu, Sep 20, 2007	13.42	13.42	13.28	13.28
2507	NYSE	MHN	Wed, Sep 19, 2007	13.48	13.49	13.41	13.42
2506	NYSE	MHN	Tue, Sep 18, 2007	13.42	13.52	13.37	13.45
2505	NYSE	MHN	Mon, Sep 17, 2007	13.42	13.47	13.35	13.45
2504	NYSE	MHN	Fri, Sep 14, 2007	13.34	13.41	13.28	13.38
2503	NYSE	MHN	Thu, Sep 13, 2007	13.54	13.59	13.30	13.34
2502	NYSE	MHN	Wed, Sep 12, 2007	13.71	13.71	13.58	13.58
2501	NYSE	MHN	Tue, Sep 11, 2007	13.73	13.85	13.72	13.73
2500	NYSE	MHN	Mon, Sep 10, 2007	13.74	13.79	13.68	13.75
2499	NYSE	MHN	Fri, Sep 7, 2007	13.70	13.75	13.63	13.70
2498	NYSE	MHN	Thu, Sep 6, 2007	13.55	13.64	13.51	13.59
2497	NYSE	MHN	Wed, Sep 5, 2007	13.49	13.58	13.36	13.58
2496	NYSE	MHN	Tue, Sep 4, 2007	13.50	13.59	13.46	13.48
2495	NYSE	MHN	Fri, Aug 31, 2007	13.58	13.65	13.38	13.53
2494	NYSE	MHN	Thu, Aug 30, 2007	13.50	13.55	13.47	13.54
2493	NYSE	MHN	Wed, Aug 29, 2007	13.39	13.50	13.38	13.50
2492	NYSE	MHN	Tue, Aug 28, 2007	13.35	13.40	13.31	13.33
2491	NYSE	MHN	Mon, Aug 27, 2007	13.34	13.45	13.33	13.38
2490	NYSE	MHN	Fri, Aug 24, 2007	13.34	13.40	13.31	13.35
2489	NYSE	MHN	Thu, Aug 23, 2007	13.27	13.37	13.26	13.31
2488	NYSE	MHN	Wed, Aug 22, 2007	13.20	13.26	13.15	13.25
2487	NYSE	MHN	Tue, Aug 21, 2007	13.11	13.18	13.07	13.16
2486	NYSE	MHN	Mon, Aug 20, 2007	13.10	13.11	13.01	13.05
2485	NYSE	MHN	Fri, Aug 17, 2007	12.90	13.10	12.86	13.06
2484	NYSE	MHN	Thu, Aug 16, 2007	12.86	12.89	12.65	12.78
2483	NYSE	MHN	Wed, Aug 15, 2007	12.95	13.08	12.95	13.00
2482	NYSE	MHN	Tue, Aug 14, 2007	13.16	13.21	13.12	13.12
2481	NYSE	MHN	Mon, Aug 13, 2007	13.14	13.23	13.14	13.18
2480	NYSE	MHN	Fri, Aug 10, 2007	13.28	13.31	13.18	13.20
2479	NYSE	MHN	Thu, Aug 9, 2007	13.30	13.36	13.27	13.27
2478	NYSE	MHN	Wed, Aug 8, 2007	13.37	13.38	13.31	13.34
2477	NYSE	MHN	Tue, Aug 7, 2007	13.44	13.45	13.35	13.39
2476	NYSE	MHN	Mon, Aug 6, 2007	13.37	13.45	13.33	13.45
2475	NYSE	MHN	Fri, Aug 3, 2007	13.39	13.42	13.34	13.34
2474	NYSE	MHN	Thu, Aug 2, 2007	13.30	13.39	13.26	13.37
2473	NYSE	MHN	Wed, Aug 1, 2007	13.23	13.30	13.23	13.27
2472	NYSE	MHN	Tue, Jul 31, 2007	13.49	13.50	13.31	13.32
2471	NYSE	MHN	Mon, Jul 30, 2007	13.44	13.55	13.44	13.46
2470	NYSE	MHN	Fri, Jul 27, 2007	13.32	13.47	13.28	13.43
2469	NYSE	MHN	Thu, Jul 26, 2007	13.30	13.34	13.23	13.30
2468	NYSE	MHN	Wed, Jul 25, 2007	13.26	13.36	13.25	13.30
2467	NYSE	MHN	Tue, Jul 24, 2007	13.33	13.35	13.23	13.26
2466	NYSE	MHN	Mon, Jul 23, 2007	13.27	13.34	13.26	13.30
2465	NYSE	MHN	Fri, Jul 20, 2007	13.24	13.32	13.21	13.30
2464	NYSE	MHN	Thu, Jul 19, 2007	13.27	13.30	13.18	13.28
2463	NYSE	MHN	Wed, Jul 18, 2007	13.31	13.35	13.27	13.32
2462	NYSE	MHN	Tue, Jul 17, 2007	13.34	13.37	13.30	13.32
2461	NYSE	MHN	Mon, Jul 16, 2007	13.38	13.44	13.35	13.41
2460	NYSE	MHN	Fri, Jul 13, 2007	13.44	13.44	13.38	13.40
2459	NYSE	MHN	Thu, Jul 12, 2007	13.43	13.49	13.43	13.45
2458	NYSE	MHN	Wed, Jul 11, 2007	13.52	13.55	13.50	13.50
2457	NYSE	MHN	Tue, Jul 10, 2007	13.56	13.60	13.51	13.54
2456	NYSE	MHN	Mon, Jul 9, 2007	13.55	13.57	13.49	13.52
2455	NYSE	MHN	Fri, Jul 6, 2007	13.50	13.53	13.50	13.53
2454	NYSE	MHN	Thu, Jul 5, 2007	13.59	13.59	13.51	13.51
2453	NYSE	MHN	Tue, Jul 3, 2007	13.59	13.60	13.56	13.60
2452	NYSE	MHN	Mon, Jul 2, 2007	13.51	13.56	13.48	13.56
2451	NYSE	MHN	Fri, Jun 29, 2007	13.47	13.55	13.46	13.50
2450	NYSE	MHN	Thu, Jun 28, 2007	13.40	13.52	13.40	13.48
2449	NYSE	MHN	Wed, Jun 27, 2007	13.49	13.50	13.42	13.42
2448	NYSE	MHN	Tue, Jun 26, 2007	13.51	13.54	13.43	13.43
2447	NYSE	MHN	Mon, Jun 25, 2007	13.54	13.59	13.51	13.53
2446	NYSE	MHN	Fri, Jun 22, 2007	13.44	13.56	13.44	13.50
2445	NYSE	MHN	Thu, Jun 21, 2007	13.42	13.54	13.41	13.41
2444	NYSE	MHN	Wed, Jun 20, 2007	13.59	13.60	13.48	13.48
2443	NYSE	MHN	Tue, Jun 19, 2007	13.55	13.63	13.54	13.55
2442	NYSE	MHN	Mon, Jun 18, 2007	13.62	13.62	13.54	13.56
2441	NYSE	MHN	Fri, Jun 15, 2007	13.53	13.61	13.50	13.55
2440	NYSE	MHN	Thu, Jun 14, 2007	13.48	13.56	13.43	13.53
2439	NYSE	MHN	Wed, Jun 13, 2007	13.40	13.49	13.38	13.47
2438	NYSE	MHN	Tue, Jun 12, 2007	13.62	13.62	13.46	13.46
2437	NYSE	MHN	Mon, Jun 11, 2007	13.74	13.80	13.59	13.62
2436	NYSE	MHN	Fri, Jun 8, 2007	13.80	13.80	13.70	13.76
2435	NYSE	MHN	Thu, Jun 7, 2007	13.88	13.89	13.79	13.80
2434	NYSE	MHN	Wed, Jun 6, 2007	13.91	13.94	13.89	13.90
2433	NYSE	MHN	Tue, Jun 5, 2007	13.91	13.94	13.88	13.91
2432	NYSE	MHN	Mon, Jun 4, 2007	13.90	13.95	13.89	13.92
2431	NYSE	MHN	Fri, Jun 1, 2007	13.89	13.97	13.89	13.91
2430	NYSE	MHN	Thu, May 31, 2007	13.95	13.98	13.86	13.89
2429	NYSE	MHN	Wed, May 30, 2007	13.95	14.03	13.90	13.97
2428	NYSE	MHN	Tue, May 29, 2007	14.00	14.05	13.95	13.95
2427	NYSE	MHN	Fri, May 25, 2007	13.93	13.99	13.93	13.94
2426	NYSE	MHN	Thu, May 24, 2007	14.01	14.03	13.92	13.93
2425	NYSE	MHN	Wed, May 23, 2007	14.07	14.07	13.95	14.01
2424	NYSE	MHN	Tue, May 22, 2007	14.11	14.14	14.03	14.03
2423	NYSE	MHN	Mon, May 21, 2007	14.11	14.15	14.08	14.13
2422	NYSE	MHN	Fri, May 18, 2007	14.15	14.15	14.13	14.13
2421	NYSE	MHN	Thu, May 17, 2007	14.15	14.17	14.10	14.15
2420	NYSE	MHN	Wed, May 16, 2007	14.14	14.15	14.11	14.12
2419	NYSE	MHN	Tue, May 15, 2007	14.16	14.18	14.10	14.10
2418	NYSE	MHN	Mon, May 14, 2007	14.15	14.18	14.11	14.11
2417	NYSE	MHN	Fri, May 11, 2007	14.08	14.18	14.08	14.15
2416	NYSE	MHN	Thu, May 10, 2007	14.15	14.18	14.12	14.12
2415	NYSE	MHN	Wed, May 9, 2007	14.16	14.19	14.15	14.15
2414	NYSE	MHN	Tue, May 8, 2007	14.19	14.19	14.16	14.17
2413	NYSE	MHN	Mon, May 7, 2007	14.18	14.21	14.16	14.17
2412	NYSE	MHN	Fri, May 4, 2007	14.17	14.20	14.16	14.19
2411	NYSE	MHN	Thu, May 3, 2007	14.18	14.19	14.15	14.19
2410	NYSE	MHN	Wed, May 2, 2007	14.18	14.20	14.15	14.20
2409	NYSE	MHN	Tue, May 1, 2007	14.15	14.18	14.15	14.18
2408	NYSE	MHN	Mon, Apr 30, 2007	14.19	14.20	14.15	14.15
2407	NYSE	MHN	Fri, Apr 27, 2007	14.17	14.20	14.14	14.15
2406	NYSE	MHN	Thu, Apr 26, 2007	14.19	14.20	14.15	14.17
2405	NYSE	MHN	Wed, Apr 25, 2007	14.16	14.20	14.16	14.17
2404	NYSE	MHN	Tue, Apr 24, 2007	14.16	14.22	14.16	14.18
2403	NYSE	MHN	Mon, Apr 23, 2007	14.16	14.18	14.13	14.16
2402	NYSE	MHN	Fri, Apr 20, 2007	14.17	14.18	14.12	14.15
2401	NYSE	MHN	Thu, Apr 19, 2007	14.08	14.18	14.08	14.17
2400	NYSE	MHN	Wed, Apr 18, 2007	14.13	14.13	14.07	14.11
2399	NYSE	MHN	Tue, Apr 17, 2007	14.12	14.13	14.05	14.11
2398	NYSE	MHN	Mon, Apr 16, 2007	14.12	14.13	14.09	14.10
2397	NYSE	MHN	Fri, Apr 13, 2007	14.12	14.14	14.06	14.09
2396	NYSE	MHN	Thu, Apr 12, 2007	14.09	14.14	14.09	14.10
2395	NYSE	MHN	Wed, Apr 11, 2007	14.20	14.25	14.15	14.15
2394	NYSE	MHN	Tue, Apr 10, 2007	14.18	14.21	14.14	14.20
2393	NYSE	MHN	Mon, Apr 9, 2007	14.19	14.20	14.15	14.18
2392	NYSE	MHN	Thu, Apr 5, 2007	14.17	14.20	14.14	14.18
2391	NYSE	MHN	Wed, Apr 4, 2007	14.15	14.20	14.15	14.18
2390	NYSE	MHN	Tue, Apr 3, 2007	14.15	14.18	14.12	14.17
2389	NYSE	MHN	Mon, Apr 2, 2007	14.15	14.19	14.11	14.17
2388	NYSE	MHN	Fri, Mar 30, 2007	14.15	14.21	14.15	14.15
2387	NYSE	MHN	Thu, Mar 29, 2007	14.19	14.20	14.14	14.18
2386	NYSE	MHN	Wed, Mar 28, 2007	14.15	14.20	14.15	14.16
2385	NYSE	MHN	Tue, Mar 27, 2007	14.15	14.20	14.15	14.15
2384	NYSE	MHN	Mon, Mar 26, 2007	14.20	14.21	14.16	14.17
2383	NYSE	MHN	Fri, Mar 23, 2007	14.23	14.25	14.18	14.18
2382	NYSE	MHN	Thu, Mar 22, 2007	14.15	14.24	14.14	14.24
2381	NYSE	MHN	Wed, Mar 21, 2007	14.14	14.18	14.08	14.15
2380	NYSE	MHN	Tue, Mar 20, 2007	14.13	14.18	14.12	14.16
2379	NYSE	MHN	Mon, Mar 19, 2007	14.08	14.17	14.08	14.14
2378	NYSE	MHN	Fri, Mar 16, 2007	14.18	14.21	14.07	14.07
2377	NYSE	MHN	Thu, Mar 15, 2007	14.19	14.19	14.13	14.18
2376	NYSE	MHN	Wed, Mar 14, 2007	14.15	14.23	14.10	14.14
2375	NYSE	MHN	Tue, Mar 13, 2007	14.16	14.25	14.16	14.16
2374	NYSE	MHN	Mon, Mar 12, 2007	14.18	14.26	14.18	14.24
2373	NYSE	MHN	Fri, Mar 9, 2007	14.19	14.24	14.16	14.20
2372	NYSE	MHN	Thu, Mar 8, 2007	14.13	14.20	14.13	14.18
2371	NYSE	MHN	Wed, Mar 7, 2007	14.08	14.19	14.08	14.15
2370	NYSE	MHN	Tue, Mar 6, 2007	14.09	14.14	14.07	14.08
2369	NYSE	MHN	Mon, Mar 5, 2007	14.09	14.14	14.06	14.12
2368	NYSE	MHN	Fri, Mar 2, 2007	14.12	14.55	14.06	14.10
2367	NYSE	MHN	Thu, Mar 1, 2007	14.10	14.16	14.05	14.05
2366	NYSE	MHN	Wed, Feb 28, 2007	14.08	14.13	14.08	14.08
2365	NYSE	MHN	Tue, Feb 27, 2007	14.10	14.12	14.06	14.06
2364	NYSE	MHN	Mon, Feb 26, 2007	14.07	14.11	14.06	14.08
2363	NYSE	MHN	Fri, Feb 23, 2007	13.98	14.05	13.95	14.05
2362	NYSE	MHN	Thu, Feb 22, 2007	14.00	14.00	13.92	13.95
2361	NYSE	MHN	Wed, Feb 21, 2007	14.03	14.04	13.93	13.98
2360	NYSE	MHN	Tue, Feb 20, 2007	14.00	14.02	13.97	14.01
2359	NYSE	MHN	Fri, Feb 16, 2007	14.05	14.09	13.99	13.99
2358	NYSE	MHN	Thu, Feb 15, 2007	14.10	14.11	14.04	14.05
2357	NYSE	MHN	Wed, Feb 14, 2007	14.01	14.05	13.98	14.01
2356	NYSE	MHN	Tue, Feb 13, 2007	14.02	14.04	14.00	14.00
2355	NYSE	MHN	Mon, Feb 12, 2007	14.04	14.08	14.04	14.08
2354	NYSE	MHN	Fri, Feb 9, 2007	14.02	14.08	14.01	14.03
2353	NYSE	MHN	Thu, Feb 8, 2007	14.08	14.11	14.05	14.09
2352	NYSE	MHN	Wed, Feb 7, 2007	14.07	14.09	14.03	14.08
2351	NYSE	MHN	Tue, Feb 6, 2007	14.04	14.10	14.01	14.04
2350	NYSE	MHN	Mon, Feb 5, 2007	14.01	14.09	14.01	14.04
2349	NYSE	MHN	Fri, Feb 2, 2007	14.08	14.09	14.00	14.01
2348	NYSE	MHN	Thu, Feb 1, 2007	14.09	14.11	14.04	14.05
2347	NYSE	MHN	Wed, Jan 31, 2007	14.08	14.09	14.02	14.05
2346	NYSE	MHN	Tue, Jan 30, 2007	14.07	14.13	14.02	14.09
2345	NYSE	MHN	Mon, Jan 29, 2007	14.05	14.12	14.02	14.08
2344	NYSE	MHN	Fri, Jan 26, 2007	14.01	14.05	14.01	14.01
2343	NYSE	MHN	Thu, Jan 25, 2007	14.06	14.10	14.02	14.03
2342	NYSE	MHN	Wed, Jan 24, 2007	14.05	14.08	14.05	14.07
2341	NYSE	MHN	Tue, Jan 23, 2007	14.14	14.16	14.05	14.06
2340	NYSE	MHN	Mon, Jan 22, 2007	14.14	14.17	14.08	14.12
2339	NYSE	MHN	Fri, Jan 19, 2007	14.13	14.15	14.08	14.14
2338	NYSE	MHN	Thu, Jan 18, 2007	14.10	14.14	14.06	14.09
2337	NYSE	MHN	Wed, Jan 17, 2007	14.16	14.17	14.08	14.12
2336	NYSE	MHN	Tue, Jan 16, 2007	14.12	14.15	14.05	14.10
2335	NYSE	MHN	Fri, Jan 12, 2007	14.15	14.17	14.10	14.10
2334	NYSE	MHN	Thu, Jan 11, 2007	14.12	14.18	14.08	14.15
2333	NYSE	MHN	Wed, Jan 10, 2007	14.15	14.23	14.15	14.18
2332	NYSE	MHN	Tue, Jan 9, 2007	14.21	14.23	14.14	14.15
2331	NYSE	MHN	Mon, Jan 8, 2007	14.17	14.19	14.13	14.16
2330	NYSE	MHN	Fri, Jan 5, 2007	14.05	14.16	14.03	14.14
2329	NYSE	MHN	Thu, Jan 4, 2007	14.11	14.16	14.04	14.13
2328	NYSE	MHN	Wed, Jan 3, 2007	14.26	14.32	14.09	14.18
2327	NYSE	MHN	Fri, Dec 29, 2006	14.12	14.22	14.12	14.16
2326	NYSE	MHN	Thu, Dec 28, 2006	14.16	14.19	14.10	14.12
2325	NYSE	MHN	Wed, Dec 27, 2006	14.18	14.23	14.15	14.20
2324	NYSE	MHN	Tue, Dec 26, 2006	14.11	14.18	14.06	14.18
2323	NYSE	MHN	Fri, Dec 22, 2006	14.09	14.17	14.00	14.12
2322	NYSE	MHN	Thu, Dec 21, 2006	14.07	14.16	14.05	14.11
2321	NYSE	MHN	Wed, Dec 20, 2006	14.08	14.16	14.03	14.12
2320	NYSE	MHN	Tue, Dec 19, 2006	14.14	14.14	14.03	14.03
2319	NYSE	MHN	Mon, Dec 18, 2006	14.12	14.16	14.06	14.13
2318	NYSE	MHN	Fri, Dec 15, 2006	14.20	14.30	14.03	14.10
2317	NYSE	MHN	Thu, Dec 14, 2006	14.38	14.45	14.00	14.25
2316	NYSE	MHN	Wed, Dec 13, 2006	14.53	14.54	14.44	14.44
2315	NYSE	MHN	Tue, Dec 12, 2006	14.59	14.59	14.51	14.55
2314	NYSE	MHN	Mon, Dec 11, 2006	14.63	14.63	14.40	14.53
2313	NYSE	MHN	Fri, Dec 8, 2006	14.42	14.64	14.32	14.63
2312	NYSE	MHN	Thu, Dec 7, 2006	14.41	14.42	14.27	14.35
2311	NYSE	MHN	Wed, Dec 6, 2006	14.55	14.65	14.37	14.48
2310	NYSE	MHN	Tue, Dec 5, 2006	14.55	14.68	14.55	14.60
2309	NYSE	MHN	Mon, Dec 4, 2006	14.60	14.64	14.56	14.61
2308	NYSE	MHN	Fri, Dec 1, 2006	14.60	14.69	14.60	14.61
2307	NYSE	MHN	Thu, Nov 30, 2006	14.57	14.70	14.57	14.63
2306	NYSE	MHN	Wed, Nov 29, 2006	14.62	14.74	14.59	14.61
2305	NYSE	MHN	Tue, Nov 28, 2006	14.72	14.75	14.68	14.68
2304	NYSE	MHN	Mon, Nov 27, 2006	14.49	14.62	14.42	14.62
2303	NYSE	MHN	Fri, Nov 24, 2006	14.53	14.60	14.47	14.47
2302	NYSE	MHN	Wed, Nov 22, 2006	14.44	14.50	14.39	14.50
2301	NYSE	MHN	Tue, Nov 21, 2006	14.43	14.50	14.43	14.45
2300	NYSE	MHN	Mon, Nov 20, 2006	14.45	14.51	14.45	14.46
2299	NYSE	MHN	Fri, Nov 17, 2006	14.45	14.49	14.44	14.47
2298	NYSE	MHN	Thu, Nov 16, 2006	14.41	14.50	14.39	14.43
2297	NYSE	MHN	Wed, Nov 15, 2006	14.48	14.50	14.42	14.43
2296	NYSE	MHN	Tue, Nov 14, 2006	14.45	14.49	14.41	14.49
2295	NYSE	MHN	Mon, Nov 13, 2006	14.38	14.45	14.38	14.43
2294	NYSE	MHN	Fri, Nov 10, 2006	14.40	14.46	14.38	14.42
2293	NYSE	MHN	Thu, Nov 9, 2006	14.48	14.48	14.40	14.44
2292	NYSE	MHN	Wed, Nov 8, 2006	14.55	14.55	14.43	14.47
2291	NYSE	MHN	Tue, Nov 7, 2006	14.50	14.55	14.39	14.53
2290	NYSE	MHN	Mon, Nov 6, 2006	14.38	14.48	14.37	14.48
2289	NYSE	MHN	Fri, Nov 3, 2006	14.48	14.50	14.36	14.42
2288	NYSE	MHN	Thu, Nov 2, 2006	14.50	14.52	14.46	14.48
2287	NYSE	MHN	Wed, Nov 1, 2006	14.49	14.59	14.40	14.56
2286	NYSE	MHN	Tue, Oct 31, 2006	14.44	14.46	14.35	14.42
2285	NYSE	MHN	Mon, Oct 30, 2006	14.48	14.50	14.40	14.43
2284	NYSE	MHN	Fri, Oct 27, 2006	14.42	14.49	14.37	14.40
2283	NYSE	MHN	Thu, Oct 26, 2006	14.32	14.41	14.32	14.35
2282	NYSE	MHN	Wed, Oct 25, 2006	14.35	14.38	14.30	14.35
2281	NYSE	MHN	Tue, Oct 24, 2006	14.39	14.39	14.28	14.30
2280	NYSE	MHN	Mon, Oct 23, 2006	14.37	14.45	14.33	14.35
2279	NYSE	MHN	Fri, Oct 20, 2006	14.30	14.44	14.30	14.44
2278	NYSE	MHN	Thu, Oct 19, 2006	14.27	14.44	14.27	14.38
2277	NYSE	MHN	Wed, Oct 18, 2006	14.30	14.37	14.29	14.32
2276	NYSE	MHN	Tue, Oct 17, 2006	14.30	14.43	14.30	14.32
2275	NYSE	MHN	Mon, Oct 16, 2006	14.39	14.42	14.29	14.35
2274	NYSE	MHN	Fri, Oct 13, 2006	14.49	14.49	14.34	14.34
2273	NYSE	MHN	Thu, Oct 12, 2006	14.55	14.57	14.44	14.44
2272	NYSE	MHN	Wed, Oct 11, 2006	14.52	14.61	14.52	14.59
2271	NYSE	MHN	Tue, Oct 10, 2006	14.61	14.62	14.53	14.56
2270	NYSE	MHN	Mon, Oct 9, 2006	14.45	14.63	14.45	14.57
2269	NYSE	MHN	Fri, Oct 6, 2006	14.60	14.68	14.56	14.65
2268	NYSE	MHN	Thu, Oct 5, 2006	14.59	14.59	14.53	14.53
2267	NYSE	MHN	Wed, Oct 4, 2006	14.64	14.66	14.55	14.56
2266	NYSE	MHN	Tue, Oct 3, 2006	14.69	14.69	14.56	14.58
2265	NYSE	MHN	Mon, Oct 2, 2006	14.69	14.70	14.56	14.64
2264	NYSE	MHN	Fri, Sep 29, 2006	14.70	14.71	14.62	14.65
2263	NYSE	MHN	Thu, Sep 28, 2006	14.70	14.70	14.61	14.65
2262	NYSE	MHN	Wed, Sep 27, 2006	14.69	14.85	14.59	14.67
2261	NYSE	MHN	Tue, Sep 26, 2006	14.50	14.56	14.48	14.51
2260	NYSE	MHN	Mon, Sep 25, 2006	14.47	14.54	14.45	14.50
2259	NYSE	MHN	Fri, Sep 22, 2006	14.49	14.59	14.47	14.50
2258	NYSE	MHN	Thu, Sep 21, 2006	14.32	14.49	14.32	14.46
2257	NYSE	MHN	Wed, Sep 20, 2006	14.49	14.51	14.40	14.40
2256	NYSE	MHN	Tue, Sep 19, 2006	14.43	14.48	14.43	14.45
2255	NYSE	MHN	Mon, Sep 18, 2006	14.45	14.47	14.37	14.41
2254	NYSE	MHN	Fri, Sep 15, 2006	14.46	14.48	14.38	14.38
2253	NYSE	MHN	Thu, Sep 14, 2006	14.50	14.52	14.40	14.44
2252	NYSE	MHN	Wed, Sep 13, 2006	14.50	14.56	14.36	14.48
2251	NYSE	MHN	Tue, Sep 12, 2006	14.45	14.57	14.41	14.51
2250	NYSE	MHN	Mon, Sep 11, 2006	14.55	14.55	14.46	14.49
2249	NYSE	MHN	Fri, Sep 8, 2006	14.44	14.53	14.40	14.53
2248	NYSE	MHN	Thu, Sep 7, 2006	14.34	14.45	14.23	14.40
2247	NYSE	MHN	Wed, Sep 6, 2006	14.53	14.53	14.28	14.28
2246	NYSE	MHN	Tue, Sep 5, 2006	14.44	14.58	14.44	14.55
2245	NYSE	MHN	Fri, Sep 1, 2006	14.63	14.65	14.49	14.64
2244	NYSE	MHN	Thu, Aug 31, 2006	14.63	14.64	14.58	14.62
2243	NYSE	MHN	Wed, Aug 30, 2006	14.66	14.68	14.58	14.61
2242	NYSE	MHN	Tue, Aug 29, 2006	14.60	14.65	14.55	14.61
2241	NYSE	MHN	Mon, Aug 28, 2006	14.60	14.61	14.50	14.58
2240	NYSE	MHN	Fri, Aug 25, 2006	14.55	14.56	14.50	14.56
2239	NYSE	MHN	Thu, Aug 24, 2006	14.49	14.49	14.37	14.45
2238	NYSE	MHN	Wed, Aug 23, 2006	14.46	14.46	14.35	14.39
2237	NYSE	MHN	Tue, Aug 22, 2006	14.44	14.44	14.34	14.39
2236	NYSE	MHN	Mon, Aug 21, 2006	14.33	14.37	14.25	14.35
2235	NYSE	MHN	Fri, Aug 18, 2006	14.31	14.43	14.24	14.25
2234	NYSE	MHN	Thu, Aug 17, 2006	14.29	14.41	14.29	14.37
2233	NYSE	MHN	Wed, Aug 16, 2006	14.43	14.48	14.27	14.29
2232	NYSE	MHN	Tue, Aug 15, 2006	14.33	14.42	14.28	14.33
2231	NYSE	MHN	Mon, Aug 14, 2006	14.17	14.31	14.07	14.30
2230	NYSE	MHN	Fri, Aug 11, 2006	14.26	14.28	14.08	14.08
2229	NYSE	MHN	Thu, Aug 10, 2006	14.16	14.25	14.14	14.19
2228	NYSE	MHN	Wed, Aug 9, 2006	14.29	14.29	14.17	14.23
2227	NYSE	MHN	Tue, Aug 8, 2006	14.26	14.27	14.18	14.20
2226	NYSE	MHN	Mon, Aug 7, 2006	14.24	14.26	14.15	14.21
2225	NYSE	MHN	Fri, Aug 4, 2006	14.19	14.30	14.15	14.23
2224	NYSE	MHN	Thu, Aug 3, 2006	14.16	14.18	14.05	14.15
2223	NYSE	MHN	Wed, Aug 2, 2006	14.16	14.16	14.09	14.14
2222	NYSE	MHN	Tue, Aug 1, 2006	14.10	14.13	14.06	14.12
2221	NYSE	MHN	Mon, Jul 31, 2006	14.05	14.12	14.03	14.12
2220	NYSE	MHN	Fri, Jul 28, 2006	14.00	14.07	13.95	14.05
2219	NYSE	MHN	Thu, Jul 27, 2006	13.93	14.00	13.93	13.98
2218	NYSE	MHN	Wed, Jul 26, 2006	13.97	13.97	13.85	13.90
2217	NYSE	MHN	Tue, Jul 25, 2006	13.91	13.91	13.75	13.87
2216	NYSE	MHN	Mon, Jul 24, 2006	13.80	13.87	13.69	13.81
2215	NYSE	MHN	Fri, Jul 21, 2006	13.73	13.73	13.68	13.72
2214	NYSE	MHN	Thu, Jul 20, 2006	13.66	13.76	13.66	13.70
2213	NYSE	MHN	Wed, Jul 19, 2006	13.80	13.84	13.72	13.75
2212	NYSE	MHN	Tue, Jul 18, 2006	13.80	13.80	13.72	13.72
2211	NYSE	MHN	Mon, Jul 17, 2006	13.74	13.80	13.68	13.79
2210	NYSE	MHN	Fri, Jul 14, 2006	13.82	13.82	13.66	13.66
2209	NYSE	MHN	Thu, Jul 13, 2006	13.86	13.86	13.70	13.77
2208	NYSE	MHN	Wed, Jul 12, 2006	13.85	13.87	13.80	13.84
2207	NYSE	MHN	Tue, Jul 11, 2006	13.76	13.86	13.75	13.83
2206	NYSE	MHN	Mon, Jul 10, 2006	13.84	13.84	13.72	13.81
2205	NYSE	MHN	Fri, Jul 7, 2006	13.74	13.85	13.71	13.85
2204	NYSE	MHN	Thu, Jul 6, 2006	13.66	13.75	13.63	13.70
2203	NYSE	MHN	Wed, Jul 5, 2006	13.79	13.90	13.66	13.74
2202	NYSE	MHN	Mon, Jul 3, 2006	13.69	13.81	13.69	13.81
2201	NYSE	MHN	Fri, Jun 30, 2006	13.64	13.73	13.64	13.70
2200	NYSE	MHN	Thu, Jun 29, 2006	13.65	13.74	13.59	13.68
2199	NYSE	MHN	Wed, Jun 28, 2006	13.85	13.85	13.61	13.65
2198	NYSE	MHN	Tue, Jun 27, 2006	13.60	13.60	13.51	13.55
2197	NYSE	MHN	Mon, Jun 26, 2006	13.61	13.61	13.55	13.58
2196	NYSE	MHN	Fri, Jun 23, 2006	13.46	13.53	13.41	13.51
2195	NYSE	MHN	Thu, Jun 22, 2006	13.73	13.75	13.43	13.49
2194	NYSE	MHN	Wed, Jun 21, 2006	13.79	13.82	13.71	13.74
2193	NYSE	MHN	Tue, Jun 20, 2006	13.95	13.95	13.78	13.79
2192	NYSE	MHN	Mon, Jun 19, 2006	13.81	13.93	13.80	13.80
2191	NYSE	MHN	Fri, Jun 16, 2006	13.98	14.10	13.79	13.82
2190	NYSE	MHN	Thu, Jun 15, 2006	14.00	14.08	13.71	13.90
2189	NYSE	MHN	Wed, Jun 14, 2006	14.00	14.15	13.97	14.00
2188	NYSE	MHN	Tue, Jun 13, 2006	14.24	14.30	14.05	14.05
2187	NYSE	MHN	Mon, Jun 12, 2006	14.39	14.39	14.23	14.25
2186	NYSE	MHN	Fri, Jun 9, 2006	14.34	14.34	14.24	14.31
2185	NYSE	MHN	Thu, Jun 8, 2006	14.36	14.39	14.35	14.37
2184	NYSE	MHN	Wed, Jun 7, 2006	14.41	14.45	14.30	14.34
2183	NYSE	MHN	Tue, Jun 6, 2006	14.54	14.56	14.30	14.42
2182	NYSE	MHN	Mon, Jun 5, 2006	14.58	14.58	14.43	14.46
2181	NYSE	MHN	Fri, Jun 2, 2006	14.64	14.70	14.60	14.67
2180	NYSE	MHN	Thu, Jun 1, 2006	14.55	14.60	14.49	14.60
2179	NYSE	MHN	Wed, May 31, 2006	14.52	14.57	14.50	14.57
2178	NYSE	MHN	Tue, May 30, 2006	14.65	14.65	14.54	14.60
2177	NYSE	MHN	Fri, May 26, 2006	14.57	14.62	14.52	14.62
2176	NYSE	MHN	Thu, May 25, 2006	14.58	14.59	14.50	14.52
2175	NYSE	MHN	Wed, May 24, 2006	14.59	14.59	14.46	14.55
2174	NYSE	MHN	Tue, May 23, 2006	14.46	14.55	14.46	14.53
2173	NYSE	MHN	Mon, May 22, 2006	14.54	14.57	14.45	14.51
2172	NYSE	MHN	Fri, May 19, 2006	14.59	14.60	14.47	14.53
2171	NYSE	MHN	Thu, May 18, 2006	14.54	14.54	14.42	14.51
2170	NYSE	MHN	Wed, May 17, 2006	14.57	14.57	14.45	14.53
2169	NYSE	MHN	Tue, May 16, 2006	14.61	14.65	14.44	14.54
2168	NYSE	MHN	Mon, May 15, 2006	14.35	14.61	14.27	14.58
2167	NYSE	MHN	Fri, May 12, 2006	14.35	14.35	14.26	14.30
2166	NYSE	MHN	Thu, May 11, 2006	14.39	14.42	14.28	14.30
2165	NYSE	MHN	Wed, May 10, 2006	14.42	14.44	14.35	14.42
2164	NYSE	MHN	Tue, May 9, 2006	14.50	14.50	14.30	14.38
2163	NYSE	MHN	Mon, May 8, 2006	14.41	14.46	14.35	14.42
2162	NYSE	MHN	Fri, May 5, 2006	14.49	14.50	14.32	14.46
2161	NYSE	MHN	Thu, May 4, 2006	14.41	14.49	14.41	14.45
2160	NYSE	MHN	Wed, May 3, 2006	14.55	14.55	14.42	14.49
2159	NYSE	MHN	Tue, May 2, 2006	14.57	14.57	14.47	14.53
2158	NYSE	MHN	Mon, May 1, 2006	14.57	14.58	14.52	14.54
2157	NYSE	MHN	Fri, Apr 28, 2006	14.52	14.55	14.50	14.55
2156	NYSE	MHN	Thu, Apr 27, 2006	14.56	14.60	14.45	14.48
2155	NYSE	MHN	Wed, Apr 26, 2006	14.62	14.62	14.44	14.55
2154	NYSE	MHN	Tue, Apr 25, 2006	14.59	14.59	14.44	14.54
2153	NYSE	MHN	Mon, Apr 24, 2006	14.48	14.64	14.42	14.59
2152	NYSE	MHN	Fri, Apr 21, 2006	14.45	14.49	14.41	14.44
2151	NYSE	MHN	Thu, Apr 20, 2006	14.46	14.55	14.36	14.45
2150	NYSE	MHN	Wed, Apr 19, 2006	14.51	14.54	14.45	14.54
2149	NYSE	MHN	Tue, Apr 18, 2006	14.47	14.47	14.36	14.43
2148	NYSE	MHN	Mon, Apr 17, 2006	14.57	14.57	14.31	14.41
2147	NYSE	MHN	Thu, Apr 13, 2006	14.48	14.49	14.39	14.48
2146	NYSE	MHN	Wed, Apr 12, 2006	14.37	14.48	14.36	14.41
2145	NYSE	MHN	Tue, Apr 11, 2006	14.55	14.64	14.45	14.45
2144	NYSE	MHN	Mon, Apr 10, 2006	14.66	14.66	14.44	14.55
2143	NYSE	MHN	Fri, Apr 7, 2006	14.80	14.80	14.69	14.70
2142	NYSE	MHN	Thu, Apr 6, 2006	14.78	14.79	14.70	14.76
2141	NYSE	MHN	Wed, Apr 5, 2006	14.85	14.85	14.74	14.77
2140	NYSE	MHN	Tue, Apr 4, 2006	14.85	14.88	14.76	14.81
2139	NYSE	MHN	Mon, Apr 3, 2006	14.82	14.87	14.78	14.84
2138	NYSE	MHN	Fri, Mar 31, 2006	14.89	14.90	14.81	14.81
2137	NYSE	MHN	Thu, Mar 30, 2006	14.93	14.93	14.82	14.82
2136	NYSE	MHN	Wed, Mar 29, 2006	14.85	15.00	14.81	14.87
2135	NYSE	MHN	Tue, Mar 28, 2006	14.85	14.96	14.80	14.89
2134	NYSE	MHN	Mon, Mar 27, 2006	14.89	14.90	14.84	14.88
2133	NYSE	MHN	Fri, Mar 24, 2006	14.90	14.90	14.81	14.83
2132	NYSE	MHN	Thu, Mar 23, 2006	14.84	14.90	14.80	14.85
2131	NYSE	MHN	Wed, Mar 22, 2006	14.81	14.85	14.76	14.82
2130	NYSE	MHN	Tue, Mar 21, 2006	14.85	14.85	14.76	14.83
2129	NYSE	MHN	Mon, Mar 20, 2006	14.84	14.85	14.80	14.82
2128	NYSE	MHN	Fri, Mar 17, 2006	14.80	14.80	14.74	14.79
2127	NYSE	MHN	Thu, Mar 16, 2006	14.72	14.81	14.69	14.79
2126	NYSE	MHN	Wed, Mar 15, 2006	14.68	14.71	14.61	14.70
2125	NYSE	MHN	Tue, Mar 14, 2006	14.81	14.82	14.62	14.68
2124	NYSE	MHN	Mon, Mar 13, 2006	14.90	14.90	14.75	14.80
2123	NYSE	MHN	Fri, Mar 10, 2006	14.79	14.85	14.75	14.84
2122	NYSE	MHN	Thu, Mar 9, 2006	14.70	14.81	14.70	14.81
2121	NYSE	MHN	Wed, Mar 8, 2006	14.70	14.79	14.62	14.79
2120	NYSE	MHN	Tue, Mar 7, 2006	14.89	14.89	14.55	14.60
2119	NYSE	MHN	Mon, Mar 6, 2006	14.98	14.98	14.84	14.84
2118	NYSE	MHN	Fri, Mar 3, 2006	15.04	15.04	14.90	14.91
2117	NYSE	MHN	Thu, Mar 2, 2006	15.00	15.07	14.97	14.98
2116	NYSE	MHN	Wed, Mar 1, 2006	15.06	15.08	14.97	14.99
2115	NYSE	MHN	Tue, Feb 28, 2006	15.18	15.18	14.98	15.02
2114	NYSE	MHN	Mon, Feb 27, 2006	14.98	15.05	14.95	15.05
2113	NYSE	MHN	Fri, Feb 24, 2006	15.00	15.06	14.97	14.97
2112	NYSE	MHN	Thu, Feb 23, 2006	15.02	15.02	14.87	14.91
2111	NYSE	MHN	Wed, Feb 22, 2006	15.02	15.03	14.88	14.96
2110	NYSE	MHN	Tue, Feb 21, 2006	14.94	14.95	14.76	14.84
2109	NYSE	MHN	Fri, Feb 17, 2006	14.90	14.91	14.84	14.89
2108	NYSE	MHN	Thu, Feb 16, 2006	14.75	14.90	14.71	14.80
2107	NYSE	MHN	Wed, Feb 15, 2006	14.82	14.82	14.60	14.71
2106	NYSE	MHN	Tue, Feb 14, 2006	14.83	14.89	14.74	14.78
2105	NYSE	MHN	Mon, Feb 13, 2006	14.85	14.87	14.80	14.82
2104	NYSE	MHN	Fri, Feb 10, 2006	14.84	14.87	14.76	14.85
2103	NYSE	MHN	Thu, Feb 9, 2006	14.84	14.85	14.77	14.83
2102	NYSE	MHN	Wed, Feb 8, 2006	14.80	14.85	14.75	14.81
2101	NYSE	MHN	Tue, Feb 7, 2006	14.85	14.85	14.74	14.79
2100	NYSE	MHN	Mon, Feb 6, 2006	14.78	14.80	14.67	14.80
2099	NYSE	MHN	Fri, Feb 3, 2006	14.76	14.78	14.65	14.73
2098	NYSE	MHN	Thu, Feb 2, 2006	14.74	14.78	14.67	14.76
2097	NYSE	MHN	Wed, Feb 1, 2006	14.80	14.88	14.60	14.66
2096	NYSE	MHN	Tue, Jan 31, 2006	14.79	14.88	14.73	14.87
2095	NYSE	MHN	Mon, Jan 30, 2006	14.80	14.82	14.68	14.74
2094	NYSE	MHN	Fri, Jan 27, 2006	14.90	14.90	14.73	14.75
2093	NYSE	MHN	Thu, Jan 26, 2006	14.85	14.85	14.79	14.81
2092	NYSE	MHN	Wed, Jan 25, 2006	14.88	14.88	14.76	14.81
2091	NYSE	MHN	Tue, Jan 24, 2006	14.70	14.79	14.66	14.72
2090	NYSE	MHN	Mon, Jan 23, 2006	14.69	14.70	14.65	14.70
2089	NYSE	MHN	Fri, Jan 20, 2006	14.72	14.73	14.66	14.66
2088	NYSE	MHN	Thu, Jan 19, 2006	14.62	14.70	14.56	14.70
2087	NYSE	MHN	Wed, Jan 18, 2006	14.66	14.67	14.52	14.58
2086	NYSE	MHN	Tue, Jan 17, 2006	14.71	14.72	14.60	14.66
2085	NYSE	MHN	Fri, Jan 13, 2006	14.75	14.78	14.55	14.65
2084	NYSE	MHN	Thu, Jan 12, 2006	14.86	14.95	14.73	14.76
2083	NYSE	MHN	Wed, Jan 11, 2006	14.95	14.95	14.80	14.86
2082	NYSE	MHN	Tue, Jan 10, 2006	14.89	14.93	14.85	14.87
2081	NYSE	MHN	Mon, Jan 9, 2006	14.86	14.91	14.77	14.89
2080	NYSE	MHN	Fri, Jan 6, 2006	14.85	14.88	14.76	14.85
2079	NYSE	MHN	Thu, Jan 5, 2006	14.80	14.85	14.70	14.85
2078	NYSE	MHN	Wed, Jan 4, 2006	14.62	14.75	14.54	14.75
2077	NYSE	MHN	Tue, Jan 3, 2006	14.70	14.75	14.64	14.65
2076	NYSE	MHN	Fri, Dec 30, 2005	14.74	14.80	14.74	14.75
2075	NYSE	MHN	Thu, Dec 29, 2005	14.78	14.79	14.67	14.70
2074	NYSE	MHN	Wed, Dec 28, 2005	14.67	14.76	14.64	14.75
2073	NYSE	MHN	Tue, Dec 27, 2005	14.69	14.83	14.57	14.63
2072	NYSE	MHN	Fri, Dec 23, 2005	14.67	14.79	14.55	14.79
2071	NYSE	MHN	Thu, Dec 22, 2005	14.57	14.65	14.53	14.55
2070	NYSE	MHN	Wed, Dec 21, 2005	14.57	14.59	14.52	14.55
2069	NYSE	MHN	Tue, Dec 20, 2005	14.42	14.61	14.42	14.57
2068	NYSE	MHN	Mon, Dec 19, 2005	14.50	14.54	14.41	14.52
2067	NYSE	MHN	Fri, Dec 16, 2005	14.57	14.60	14.48	14.52
2066	NYSE	MHN	Thu, Dec 15, 2005	14.40	14.55	14.40	14.53
2065	NYSE	MHN	Wed, Dec 14, 2005	14.59	14.64	14.38	14.47
2064	NYSE	MHN	Tue, Dec 13, 2005	14.75	14.75	14.48	14.50
2063	NYSE	MHN	Mon, Dec 12, 2005	14.83	14.83	14.62	14.66
2062	NYSE	MHN	Fri, Dec 9, 2005	14.66	14.68	14.60	14.67
2061	NYSE	MHN	Thu, Dec 8, 2005	14.65	14.75	14.63	14.65
2060	NYSE	MHN	Wed, Dec 7, 2005	14.63	14.69	14.55	14.55
2059	NYSE	MHN	Tue, Dec 6, 2005	14.65	14.73	14.59	14.72
2058	NYSE	MHN	Mon, Dec 5, 2005	14.68	14.70	14.57	14.62
2057	NYSE	MHN	Fri, Dec 2, 2005	14.55	14.90	14.55	14.65
2056	NYSE	MHN	Thu, Dec 1, 2005	14.45	14.60	14.45	14.54
2055	NYSE	MHN	Wed, Nov 30, 2005	14.39	14.46	14.30	14.45
2054	NYSE	MHN	Tue, Nov 29, 2005	14.39	14.39	14.27	14.36
2053	NYSE	MHN	Mon, Nov 28, 2005	14.41	14.44	14.20	14.34
2052	NYSE	MHN	Fri, Nov 25, 2005	14.02	14.31	14.02	14.25
2051	NYSE	MHN	Wed, Nov 23, 2005	14.15	14.38	14.03	14.27
2050	NYSE	MHN	Tue, Nov 22, 2005	14.04	14.29	14.01	14.17
2049	NYSE	MHN	Mon, Nov 21, 2005	14.05	14.06	14.02	14.03
2048	NYSE	MHN	Fri, Nov 18, 2005	14.05	14.07	14.01	14.06
2047	NYSE	MHN	Thu, Nov 17, 2005	14.02	14.06	13.98	14.05
2046	NYSE	MHN	Wed, Nov 16, 2005	14.01	14.08	13.99	14.02
2045	NYSE	MHN	Tue, Nov 15, 2005	14.03	14.05	13.97	14.00
2044	NYSE	MHN	Mon, Nov 14, 2005	14.15	14.15	13.97	14.02
2043	NYSE	MHN	Fri, Nov 11, 2005	14.09	14.21	14.09	14.21
2042	NYSE	MHN	Thu, Nov 10, 2005	14.18	14.20	14.02	14.10
2041	NYSE	MHN	Wed, Nov 9, 2005	14.41	14.43	14.31	14.35
2040	NYSE	MHN	Tue, Nov 8, 2005	14.46	14.51	14.42	14.45
2039	NYSE	MHN	Mon, Nov 7, 2005	14.45	14.49	14.45	14.47
2038	NYSE	MHN	Fri, Nov 4, 2005	14.52	14.52	14.43	14.46
2037	NYSE	MHN	Thu, Nov 3, 2005	14.60	14.60	14.42	14.52
2036	NYSE	MHN	Wed, Nov 2, 2005	14.59	14.61	14.55	14.60
2035	NYSE	MHN	Tue, Nov 1, 2005	14.60	14.64	14.56	14.60
2034	NYSE	MHN	Mon, Oct 31, 2005	14.61	14.66	14.54	14.60
2033	NYSE	MHN	Fri, Oct 28, 2005	14.62	14.71	14.58	14.61
2032	NYSE	MHN	Thu, Oct 27, 2005	14.67	14.67	14.58	14.59
2031	NYSE	MHN	Wed, Oct 26, 2005	14.74	14.74	14.55	14.62
2030	NYSE	MHN	Tue, Oct 25, 2005	14.71	14.80	14.60	14.70
2029	NYSE	MHN	Mon, Oct 24, 2005	14.79	14.79	14.70	14.71
2028	NYSE	MHN	Fri, Oct 21, 2005	14.63	14.72	14.55	14.71
2027	NYSE	MHN	Thu, Oct 20, 2005	14.40	14.60	14.35	14.60
2026	NYSE	MHN	Wed, Oct 19, 2005	14.80	14.80	14.41	14.44
2025	NYSE	MHN	Tue, Oct 18, 2005	14.53	14.53	14.35	14.46
2024	NYSE	MHN	Mon, Oct 17, 2005	14.55	14.57	14.45	14.47
2023	NYSE	MHN	Fri, Oct 14, 2005	14.47	14.65	14.47	14.51
2022	NYSE	MHN	Thu, Oct 13, 2005	14.76	14.76	14.39	14.57
2021	NYSE	MHN	Wed, Oct 12, 2005	15.03	15.03	14.71	14.75
2020	NYSE	MHN	Tue, Oct 11, 2005	15.00	15.15	14.95	14.96
2019	NYSE	MHN	Mon, Oct 10, 2005	15.03	15.03	14.93	15.01
2018	NYSE	MHN	Fri, Oct 7, 2005	14.98	15.03	14.97	14.99
2017	NYSE	MHN	Thu, Oct 6, 2005	14.98	15.02	14.94	15.00
2016	NYSE	MHN	Wed, Oct 5, 2005	15.09	15.09	14.98	15.01
2015	NYSE	MHN	Tue, Oct 4, 2005	15.07	15.08	14.97	15.06
2014	NYSE	MHN	Mon, Oct 3, 2005	15.14	15.14	15.03	15.06
2013	NYSE	MHN	Fri, Sep 30, 2005	15.11	15.15	15.07	15.09
2012	NYSE	MHN	Thu, Sep 29, 2005	15.14	15.18	15.01	15.18
2011	NYSE	MHN	Wed, Sep 28, 2005	14.97	15.08	14.97	15.04
2010	NYSE	MHN	Tue, Sep 27, 2005	15.09	15.09	14.95	14.98
2009	NYSE	MHN	Mon, Sep 26, 2005	15.16	15.16	14.92	15.01
2008	NYSE	MHN	Fri, Sep 23, 2005	15.19	15.19	14.94	15.07
2007	NYSE	MHN	Thu, Sep 22, 2005	15.17	15.26	15.04	15.14
2006	NYSE	MHN	Wed, Sep 21, 2005	15.38	15.38	15.17	15.24
2005	NYSE	MHN	Tue, Sep 20, 2005	15.23	15.24	15.15	15.16
2004	NYSE	MHN	Mon, Sep 19, 2005	15.38	15.38	15.16	15.17
2003	NYSE	MHN	Fri, Sep 16, 2005	15.34	15.34	15.17	15.21
2002	NYSE	MHN	Thu, Sep 15, 2005	15.33	15.36	15.30	15.30
2001	NYSE	MHN	Wed, Sep 14, 2005	15.30	15.44	15.30	15.32
2000	NYSE	MHN	Tue, Sep 13, 2005	15.40	15.46	15.28	15.37
1999	NYSE	MHN	Mon, Sep 12, 2005	15.36	15.50	15.24	15.50
1998	NYSE	MHN	Fri, Sep 9, 2005	15.40	15.41	15.35	15.41
1997	NYSE	MHN	Thu, Sep 8, 2005	15.40	15.46	15.34	15.39
1996	NYSE	MHN	Wed, Sep 7, 2005	15.39	15.50	15.33	15.40
1995	NYSE	MHN	Tue, Sep 6, 2005	15.38	15.38	15.30	15.37
1994	NYSE	MHN	Fri, Sep 2, 2005	15.37	15.38	15.30	15.37
1993	NYSE	MHN	Thu, Sep 1, 2005	15.28	15.37	15.24	15.37
1992	NYSE	MHN	Wed, Aug 31, 2005	15.38	15.38	15.22	15.28
1991	NYSE	MHN	Tue, Aug 30, 2005	15.24	15.30	15.21	15.30
1990	NYSE	MHN	Mon, Aug 29, 2005	15.20	15.23	15.15	15.23
1989	NYSE	MHN	Fri, Aug 26, 2005	15.20	15.24	15.15	15.18
1988	NYSE	MHN	Thu, Aug 25, 2005	15.44	15.44	15.19	15.20
1987	NYSE	MHN	Wed, Aug 24, 2005	15.17	15.28	15.15	15.19
1986	NYSE	MHN	Tue, Aug 23, 2005	15.05	15.19	15.05	15.16
1985	NYSE	MHN	Mon, Aug 22, 2005	15.05	15.15	14.99	15.08
1984	NYSE	MHN	Fri, Aug 19, 2005	15.25	15.25	15.03	15.03
1983	NYSE	MHN	Thu, Aug 18, 2005	15.08	15.16	15.02	15.16
1982	NYSE	MHN	Wed, Aug 17, 2005	15.09	15.09	15.01	15.03
1981	NYSE	MHN	Tue, Aug 16, 2005	15.07	15.07	15.02	15.07
1980	NYSE	MHN	Mon, Aug 15, 2005	15.08	15.09	14.97	15.04
1979	NYSE	MHN	Fri, Aug 12, 2005	15.14	15.14	15.00	15.05
1978	NYSE	MHN	Thu, Aug 11, 2005	15.05	15.14	14.99	14.99
1977	NYSE	MHN	Wed, Aug 10, 2005	14.93	15.03	14.93	15.03
1976	NYSE	MHN	Tue, Aug 9, 2005	15.03	15.14	14.90	14.98
1975	NYSE	MHN	Mon, Aug 8, 2005	15.18	15.23	14.96	15.02
1974	NYSE	MHN	Fri, Aug 5, 2005	15.25	15.25	15.15	15.23
1973	NYSE	MHN	Thu, Aug 4, 2005	15.34	15.35	15.25	15.26
1972	NYSE	MHN	Wed, Aug 3, 2005	15.31	15.38	15.29	15.33
1971	NYSE	MHN	Tue, Aug 2, 2005	15.29	15.33	15.22	15.29
1970	NYSE	MHN	Mon, Aug 1, 2005	15.23	15.30	15.18	15.28
1969	NYSE	MHN	Fri, Jul 29, 2005	15.30	15.31	15.20	15.24
1968	NYSE	MHN	Thu, Jul 28, 2005	15.20	15.33	15.19	15.31
1967	NYSE	MHN	Wed, Jul 27, 2005	15.22	15.22	15.16	15.17
1966	NYSE	MHN	Tue, Jul 26, 2005	15.23	15.23	15.14	15.22
1965	NYSE	MHN	Mon, Jul 25, 2005	15.16	15.31	15.07	15.15
1964	NYSE	MHN	Fri, Jul 22, 2005	15.14	15.18	15.07	15.12
1963	NYSE	MHN	Thu, Jul 21, 2005	15.14	15.15	15.06	15.07
1962	NYSE	MHN	Wed, Jul 20, 2005	15.19	15.19	15.12	15.13
1961	NYSE	MHN	Tue, Jul 19, 2005	15.15	15.19	15.10	15.14
1960	NYSE	MHN	Mon, Jul 18, 2005	15.22	15.22	15.10	15.13
1959	NYSE	MHN	Fri, Jul 15, 2005	15.21	15.23	15.17	15.22
1958	NYSE	MHN	Thu, Jul 14, 2005	15.20	15.22	15.15	15.15
1957	NYSE	MHN	Wed, Jul 13, 2005	15.19	15.23	15.15	15.16
1956	NYSE	MHN	Tue, Jul 12, 2005	15.21	15.21	15.14	15.18
1955	NYSE	MHN	Mon, Jul 11, 2005	15.21	15.25	15.15	15.18
1954	NYSE	MHN	Fri, Jul 8, 2005	15.21	15.24	15.15	15.20
1953	NYSE	MHN	Thu, Jul 7, 2005	15.17	15.20	15.14	15.15
1952	NYSE	MHN	Wed, Jul 6, 2005	15.13	15.17	15.08	15.17
1951	NYSE	MHN	Tue, Jul 5, 2005	15.09	15.17	15.03	15.13
1950	NYSE	MHN	Fri, Jul 1, 2005	15.08	15.08	15.00	15.03
1949	NYSE	MHN	Thu, Jun 30, 2005	15.08	15.12	15.04	15.09
1948	NYSE	MHN	Wed, Jun 29, 2005	15.08	15.15	15.05	15.11
1947	NYSE	MHN	Tue, Jun 28, 2005	14.97	15.07	14.97	15.02
1946	NYSE	MHN	Mon, Jun 27, 2005	14.98	15.04	14.96	15.02
1945	NYSE	MHN	Fri, Jun 24, 2005	14.96	14.99	14.92	14.96
1944	NYSE	MHN	Thu, Jun 23, 2005	14.92	14.97	14.90	14.96
1943	NYSE	MHN	Wed, Jun 22, 2005	14.90	14.96	14.85	14.86
1942	NYSE	MHN	Tue, Jun 21, 2005	14.92	14.92	14.85	14.85
1941	NYSE	MHN	Mon, Jun 20, 2005	14.86	14.91	14.81	14.88
1940	NYSE	MHN	Fri, Jun 17, 2005	14.95	14.95	14.81	14.84
1939	NYSE	MHN	Thu, Jun 16, 2005	14.75	14.82	14.75	14.81
1938	NYSE	MHN	Wed, Jun 15, 2005	14.69	14.82	14.61	14.75
1937	NYSE	MHN	Tue, Jun 14, 2005	14.71	14.76	14.65	14.68
1936	NYSE	MHN	Mon, Jun 13, 2005	14.80	14.80	14.70	14.76
1935	NYSE	MHN	Fri, Jun 10, 2005	14.85	14.85	14.78	14.78
1934	NYSE	MHN	Thu, Jun 9, 2005	14.93	14.93	14.80	14.86
1933	NYSE	MHN	Wed, Jun 8, 2005	14.79	14.94	14.79	14.92
1932	NYSE	MHN	Tue, Jun 7, 2005	14.71	14.87	14.71	14.85
1931	NYSE	MHN	Mon, Jun 6, 2005	14.74	14.76	14.70	14.72
1930	NYSE	MHN	Fri, Jun 3, 2005	14.75	15.24	14.68	14.73
1929	NYSE	MHN	Thu, Jun 2, 2005	14.64	14.75	14.62	14.74
1928	NYSE	MHN	Wed, Jun 1, 2005	14.65	14.70	14.64	14.67
1927	NYSE	MHN	Tue, May 31, 2005	14.66	14.70	14.62	14.69
1926	NYSE	MHN	Fri, May 27, 2005	14.61	14.68	14.60	14.68
1925	NYSE	MHN	Thu, May 26, 2005	14.59	14.69	14.55	14.62
1924	NYSE	MHN	Wed, May 25, 2005	14.62	14.66	14.55	14.63
1923	NYSE	MHN	Tue, May 24, 2005	14.69	14.70	14.50	14.65
1922	NYSE	MHN	Mon, May 23, 2005	14.45	14.60	14.45	14.59
1921	NYSE	MHN	Fri, May 20, 2005	14.52	14.53	14.46	14.51
1920	NYSE	MHN	Thu, May 19, 2005	14.49	14.54	14.49	14.51
1919	NYSE	MHN	Wed, May 18, 2005	14.49	14.50	14.45	14.48
1918	NYSE	MHN	Tue, May 17, 2005	14.48	14.50	14.42	14.45
1917	NYSE	MHN	Mon, May 16, 2005	14.48	14.50	14.43	14.43
1916	NYSE	MHN	Fri, May 13, 2005	14.47	14.48	14.43	14.46
1915	NYSE	MHN	Thu, May 12, 2005	14.40	14.40	14.32	14.40
1914	NYSE	MHN	Wed, May 11, 2005	14.40	14.43	14.35	14.39
1913	NYSE	MHN	Tue, May 10, 2005	14.43	14.46	14.42	14.46
1912	NYSE	MHN	Mon, May 9, 2005	14.39	14.43	14.39	14.40
1911	NYSE	MHN	Fri, May 6, 2005	14.45	14.49	14.38	14.39
1910	NYSE	MHN	Thu, May 5, 2005	14.49	14.49	14.42	14.46
1909	NYSE	MHN	Wed, May 4, 2005	14.39	14.48	14.38	14.48
1908	NYSE	MHN	Tue, May 3, 2005	14.35	14.44	14.35	14.44
1907	NYSE	MHN	Mon, May 2, 2005	14.37	14.45	14.37	14.44
1906	NYSE	MHN	Fri, Apr 29, 2005	14.36	14.39	14.33	14.37
1905	NYSE	MHN	Thu, Apr 28, 2005	14.30	14.36	14.29	14.36
1904	NYSE	MHN	Wed, Apr 27, 2005	14.28	14.30	14.26	14.30
1903	NYSE	MHN	Tue, Apr 26, 2005	14.26	14.28	14.24	14.26
1902	NYSE	MHN	Mon, Apr 25, 2005	14.22	14.26	14.20	14.26
1901	NYSE	MHN	Fri, Apr 22, 2005	14.19	14.26	14.13	14.18
1900	NYSE	MHN	Thu, Apr 21, 2005	14.25	14.26	14.14	14.15
1899	NYSE	MHN	Wed, Apr 20, 2005	14.24	14.26	14.20	14.26
1898	NYSE	MHN	Tue, Apr 19, 2005	14.23	14.29	14.21	14.27
1897	NYSE	MHN	Mon, Apr 18, 2005	14.19	14.24	14.16	14.22
1896	NYSE	MHN	Fri, Apr 15, 2005	14.18	14.20	14.13	14.19
1895	NYSE	MHN	Thu, Apr 14, 2005	14.05	14.16	14.05	14.15
1894	NYSE	MHN	Wed, Apr 13, 2005	14.12	14.15	14.06	14.10
1893	NYSE	MHN	Tue, Apr 12, 2005	14.24	14.24	14.12	14.22
1892	NYSE	MHN	Mon, Apr 11, 2005	14.24	14.26	14.20	14.20
1891	NYSE	MHN	Fri, Apr 8, 2005	14.23	14.27	14.17	14.23
1890	NYSE	MHN	Thu, Apr 7, 2005	14.23	14.24	14.18	14.18
1889	NYSE	MHN	Wed, Apr 6, 2005	14.17	14.27	14.14	14.23
1888	NYSE	MHN	Tue, Apr 5, 2005	14.16	14.17	14.00	14.16
1887	NYSE	MHN	Mon, Apr 4, 2005	14.24	14.24	14.12	14.20
1886	NYSE	MHN	Fri, Apr 1, 2005	14.05	14.20	13.95	14.20
1885	NYSE	MHN	Thu, Mar 31, 2005	13.88	13.99	13.83	13.99
1884	NYSE	MHN	Wed, Mar 30, 2005	13.82	13.85	13.77	13.85
1883	NYSE	MHN	Tue, Mar 29, 2005	13.88	13.93	13.78	13.79
1882	NYSE	MHN	Mon, Mar 28, 2005	13.89	13.92	13.79	13.85
1881	NYSE	MHN	Thu, Mar 24, 2005	14.07	14.07	13.83	13.89
1880	NYSE	MHN	Wed, Mar 23, 2005	13.91	14.18	13.76	13.89
1879	NYSE	MHN	Tue, Mar 22, 2005	14.17	14.19	13.86	13.90
1878	NYSE	MHN	Mon, Mar 21, 2005	14.17	14.23	14.10	14.10
1877	NYSE	MHN	Fri, Mar 18, 2005	14.28	14.28	14.23	14.25
1876	NYSE	MHN	Thu, Mar 17, 2005	14.28	14.29	14.21	14.25
1875	NYSE	MHN	Wed, Mar 16, 2005	14.22	14.30	14.16	14.22
1874	NYSE	MHN	Tue, Mar 15, 2005	14.35	14.36	14.18	14.18
1873	NYSE	MHN	Mon, Mar 14, 2005	14.21	14.26	14.12	14.25
1872	NYSE	MHN	Fri, Mar 11, 2005	14.39	14.42	14.28	14.31
1871	NYSE	MHN	Thu, Mar 10, 2005	14.40	14.44	14.32	14.43
1870	NYSE	MHN	Wed, Mar 9, 2005	14.48	14.48	14.31	14.35
1869	NYSE	MHN	Tue, Mar 8, 2005	14.50	14.51	14.39	14.48
1868	NYSE	MHN	Mon, Mar 7, 2005	14.42	14.48	14.41	14.48
1867	NYSE	MHN	Fri, Mar 4, 2005	14.47	14.51	14.43	14.45
1866	NYSE	MHN	Thu, Mar 3, 2005	14.45	14.55	14.40	14.46
1865	NYSE	MHN	Wed, Mar 2, 2005	14.49	14.49	14.38	14.45
1864	NYSE	MHN	Tue, Mar 1, 2005	14.55	14.60	14.05	14.45
1863	NYSE	MHN	Mon, Feb 28, 2005	14.50	14.52	14.44	14.48
1862	NYSE	MHN	Fri, Feb 25, 2005	14.50	14.50	14.47	14.49
1861	NYSE	MHN	Thu, Feb 24, 2005	14.45	14.50	14.39	14.47
1860	NYSE	MHN	Wed, Feb 23, 2005	14.40	14.46	14.34	14.37
1859	NYSE	MHN	Tue, Feb 22, 2005	14.40	14.45	14.28	14.34
1858	NYSE	MHN	Fri, Feb 18, 2005	14.45	14.47	14.29	14.35
1857	NYSE	MHN	Thu, Feb 17, 2005	14.50	14.50	14.31	14.50
1856	NYSE	MHN	Wed, Feb 16, 2005	14.48	14.51	14.41	14.49
1855	NYSE	MHN	Tue, Feb 15, 2005	14.65	14.72	14.47	14.48
1854	NYSE	MHN	Mon, Feb 14, 2005	14.55	14.72	14.55	14.65
1853	NYSE	MHN	Fri, Feb 11, 2005	14.74	14.74	14.57	14.65
1852	NYSE	MHN	Thu, Feb 10, 2005	14.67	14.79	14.66	14.74
1851	NYSE	MHN	Wed, Feb 9, 2005	14.51	14.77	14.51	14.66
1850	NYSE	MHN	Tue, Feb 8, 2005	14.59	14.59	14.51	14.58
1849	NYSE	MHN	Mon, Feb 7, 2005	14.59	14.60	14.55	14.57
1848	NYSE	MHN	Fri, Feb 4, 2005	14.45	14.57	14.45	14.52
1847	NYSE	MHN	Thu, Feb 3, 2005	14.49	14.49	14.41	14.45
1846	NYSE	MHN	Wed, Feb 2, 2005	14.47	14.52	14.44	14.49
1845	NYSE	MHN	Tue, Feb 1, 2005	14.46	14.50	14.42	14.47
1844	NYSE	MHN	Mon, Jan 31, 2005	14.42	14.45	14.42	14.43
1843	NYSE	MHN	Fri, Jan 28, 2005	14.37	14.53	14.37	14.44
1842	NYSE	MHN	Thu, Jan 27, 2005	14.27	14.35	14.22	14.27
1841	NYSE	MHN	Wed, Jan 26, 2005	14.20	14.27	14.10	14.25
1840	NYSE	MHN	Tue, Jan 25, 2005	14.19	14.20	14.11	14.19
1839	NYSE	MHN	Mon, Jan 24, 2005	14.11	14.20	14.11	14.17
1838	NYSE	MHN	Fri, Jan 21, 2005	14.12	14.18	14.10	14.14
1837	NYSE	MHN	Thu, Jan 20, 2005	14.18	14.18	14.01	14.12
1836	NYSE	MHN	Wed, Jan 19, 2005	14.19	14.22	14.13	14.18
1835	NYSE	MHN	Tue, Jan 18, 2005	14.12	14.19	14.10	14.14
1834	NYSE	MHN	Fri, Jan 14, 2005	14.18	14.18	14.08	14.12
1833	NYSE	MHN	Thu, Jan 13, 2005	14.22	14.30	14.18	14.26
1832	NYSE	MHN	Wed, Jan 12, 2005	14.16	14.25	14.15	14.23
1831	NYSE	MHN	Tue, Jan 11, 2005	14.16	14.20	14.13	14.20
1830	NYSE	MHN	Mon, Jan 10, 2005	14.12	14.17	14.12	14.12
1829	NYSE	MHN	Fri, Jan 7, 2005	14.06	14.15	14.03	14.13
1828	NYSE	MHN	Thu, Jan 6, 2005	14.03	14.08	14.00	14.08
1827	NYSE	MHN	Wed, Jan 5, 2005	13.95	14.05	13.95	14.03
1826	NYSE	MHN	Tue, Jan 4, 2005	14.07	14.08	13.98	14.00
1825	NYSE	MHN	Mon, Jan 3, 2005	14.00	14.07	13.97	14.05
1824	NYSE	MHN	Fri, Dec 31, 2004	14.05	14.11	14.02	14.06
1823	NYSE	MHN	Thu, Dec 30, 2004	13.94	14.05	13.92	14.05
1822	NYSE	MHN	Wed, Dec 29, 2004	13.93	13.96	13.88	13.92
1821	NYSE	MHN	Tue, Dec 28, 2004	13.98	13.98	13.89	13.89
1820	NYSE	MHN	Mon, Dec 27, 2004	13.96	14.05	13.96	13.96
1819	NYSE	MHN	Thu, Dec 23, 2004	13.93	13.99	13.86	13.94
1818	NYSE	MHN	Wed, Dec 22, 2004	13.89	13.93	13.83	13.91
1817	NYSE	MHN	Tue, Dec 21, 2004	13.82	13.90	13.79	13.88
1816	NYSE	MHN	Mon, Dec 20, 2004	13.78	13.89	13.78	13.86
1815	NYSE	MHN	Fri, Dec 17, 2004	13.85	13.87	13.70	13.83
1814	NYSE	MHN	Thu, Dec 16, 2004	13.92	13.93	13.84	13.86
1813	NYSE	MHN	Wed, Dec 15, 2004	13.90	13.94	13.84	13.94
1812	NYSE	MHN	Tue, Dec 14, 2004	13.95	13.95	13.82	13.89
1811	NYSE	MHN	Mon, Dec 13, 2004	13.94	14.00	13.92	13.95
1810	NYSE	MHN	Fri, Dec 10, 2004	14.05	14.06	13.96	13.98
1809	NYSE	MHN	Thu, Dec 9, 2004	14.06	14.09	13.98	14.03
1808	NYSE	MHN	Wed, Dec 8, 2004	13.86	14.07	13.83	14.07
1807	NYSE	MHN	Tue, Dec 7, 2004	13.83	13.88	13.81	13.87
1806	NYSE	MHN	Mon, Dec 6, 2004	13.83	13.84	13.76	13.84
1805	NYSE	MHN	Fri, Dec 3, 2004	13.72	13.85	13.71	13.83
1804	NYSE	MHN	Thu, Dec 2, 2004	13.77	13.77	13.63	13.69
1803	NYSE	MHN	Wed, Dec 1, 2004	13.75	13.79	13.71	13.78
1802	NYSE	MHN	Tue, Nov 30, 2004	13.99	13.99	13.73	13.78
1801	NYSE	MHN	Mon, Nov 29, 2004	14.16	14.18	13.96	13.96
1800	NYSE	MHN	Fri, Nov 26, 2004	14.20	14.22	14.15	14.16
1799	NYSE	MHN	Wed, Nov 24, 2004	14.21	14.24	14.14	14.20
1798	NYSE	MHN	Tue, Nov 23, 2004	14.15	14.22	14.14	14.21
1797	NYSE	MHN	Mon, Nov 22, 2004	14.09	14.13	14.04	14.11
1796	NYSE	MHN	Fri, Nov 19, 2004	14.10	14.10	14.01	14.03
1795	NYSE	MHN	Thu, Nov 18, 2004	14.09	14.15	14.07	14.11
1794	NYSE	MHN	Wed, Nov 17, 2004	14.05	14.09	14.02	14.09
1793	NYSE	MHN	Tue, Nov 16, 2004	14.12	14.16	14.07	14.08
1792	NYSE	MHN	Mon, Nov 15, 2004	14.05	14.11	14.05	14.11
1791	NYSE	MHN	Fri, Nov 12, 2004	14.10	14.12	14.06	14.12
1790	NYSE	MHN	Thu, Nov 11, 2004	13.90	14.11	13.87	14.07
1789	NYSE	MHN	Wed, Nov 10, 2004	13.84	13.90	13.82	13.86
1788	NYSE	MHN	Tue, Nov 9, 2004	13.71	13.84	13.65	13.81
1787	NYSE	MHN	Mon, Nov 8, 2004	14.06	14.06	13.65	13.79
1786	NYSE	MHN	Fri, Nov 5, 2004	14.18	14.18	14.00	14.04
1785	NYSE	MHN	Thu, Nov 4, 2004	14.16	14.27	14.16	14.24
1784	NYSE	MHN	Wed, Nov 3, 2004	14.14	14.19	14.11	14.19
1783	NYSE	MHN	Tue, Nov 2, 2004	14.18	14.20	14.13	14.19
1782	NYSE	MHN	Mon, Nov 1, 2004	14.11	14.19	14.11	14.19
1781	NYSE	MHN	Fri, Oct 29, 2004	14.16	14.17	14.11	14.14
1780	NYSE	MHN	Thu, Oct 28, 2004	14.18	14.18	14.13	14.14
1779	NYSE	MHN	Wed, Oct 27, 2004	14.22	14.23	14.13	14.19
1778	NYSE	MHN	Tue, Oct 26, 2004	14.19	14.22	14.17	14.22
1777	NYSE	MHN	Mon, Oct 25, 2004	14.17	14.21	14.17	14.20
1776	NYSE	MHN	Fri, Oct 22, 2004	14.15	14.18	14.13	14.16
1775	NYSE	MHN	Thu, Oct 21, 2004	14.21	14.23	14.15	14.17
1774	NYSE	MHN	Wed, Oct 20, 2004	14.11	14.21	14.10	14.18
1773	NYSE	MHN	Tue, Oct 19, 2004	14.15	14.21	14.15	14.15
1772	NYSE	MHN	Mon, Oct 18, 2004	14.13	14.18	14.12	14.17
1771	NYSE	MHN	Fri, Oct 15, 2004	14.19	14.21	14.05	14.17
1770	NYSE	MHN	Thu, Oct 14, 2004	14.28	14.28	14.18	14.20
1769	NYSE	MHN	Wed, Oct 13, 2004	14.25	14.26	14.16	14.19
1768	NYSE	MHN	Tue, Oct 12, 2004	14.24	14.31	14.22	14.31
1767	NYSE	MHN	Mon, Oct 11, 2004	14.23	14.25	14.17	14.21
1766	NYSE	MHN	Fri, Oct 8, 2004	14.15	14.23	14.15	14.22
1765	NYSE	MHN	Thu, Oct 7, 2004	14.09	14.16	14.08	14.15
1764	NYSE	MHN	Wed, Oct 6, 2004	13.99	14.09	13.98	14.08
1763	NYSE	MHN	Tue, Oct 5, 2004	14.04	14.05	13.94	13.96
1762	NYSE	MHN	Mon, Oct 4, 2004	14.00	14.00	13.93	13.99
1761	NYSE	MHN	Fri, Oct 1, 2004	14.10	14.10	13.99	14.03
1760	NYSE	MHN	Thu, Sep 30, 2004	14.20	14.25	14.07	14.13
1759	NYSE	MHN	Wed, Sep 29, 2004	14.18	14.25	14.11	14.16
1758	NYSE	MHN	Tue, Sep 28, 2004	14.17	14.20	14.13	14.20
1757	NYSE	MHN	Mon, Sep 27, 2004	14.17	14.20	14.13	14.17
1756	NYSE	MHN	Fri, Sep 24, 2004	14.15	14.20	14.08	14.15
1755	NYSE	MHN	Thu, Sep 23, 2004	14.06	14.13	14.06	14.13
1754	NYSE	MHN	Wed, Sep 22, 2004	14.05	14.10	14.00	14.05
1753	NYSE	MHN	Tue, Sep 21, 2004	14.04	14.07	13.97	14.07
1752	NYSE	MHN	Mon, Sep 20, 2004	14.02	14.04	13.93	14.00
1751	NYSE	MHN	Fri, Sep 17, 2004	14.03	14.04	13.98	14.02
1750	NYSE	MHN	Thu, Sep 16, 2004	13.97	14.04	13.95	14.02
1749	NYSE	MHN	Wed, Sep 15, 2004	14.03	14.03	13.93	13.98
1748	NYSE	MHN	Tue, Sep 14, 2004	14.06	14.09	13.99	13.99
1747	NYSE	MHN	Mon, Sep 13, 2004	13.99	14.06	13.99	14.05
1746	NYSE	MHN	Fri, Sep 10, 2004	14.05	14.05	14.00	14.01
1745	NYSE	MHN	Thu, Sep 9, 2004	14.01	14.07	14.01	14.07
1744	NYSE	MHN	Wed, Sep 8, 2004	14.00	14.05	13.96	14.02
1743	NYSE	MHN	Tue, Sep 7, 2004	13.95	14.02	13.95	13.99
1742	NYSE	MHN	Fri, Sep 3, 2004	14.00	14.00	13.89	13.94
1741	NYSE	MHN	Thu, Sep 2, 2004	14.09	14.09	14.00	14.06
1740	NYSE	MHN	Wed, Sep 1, 2004	14.10	14.10	14.06	14.09
1739	NYSE	MHN	Tue, Aug 31, 2004	14.07	14.10	14.05	14.10
1738	NYSE	MHN	Mon, Aug 30, 2004	14.07	14.07	14.01	14.02
1737	NYSE	MHN	Fri, Aug 27, 2004	13.97	14.02	13.94	14.01
1736	NYSE	MHN	Thu, Aug 26, 2004	13.95	13.97	13.92	13.97
1735	NYSE	MHN	Wed, Aug 25, 2004	13.81	13.95	13.79	13.95
1734	NYSE	MHN	Tue, Aug 24, 2004	13.85	13.87	13.75	13.79
1733	NYSE	MHN	Mon, Aug 23, 2004	13.96	13.97	13.80	13.85
1732	NYSE	MHN	Fri, Aug 20, 2004	13.92	13.96	13.91	13.96
1731	NYSE	MHN	Thu, Aug 19, 2004	13.90	13.95	13.89	13.92
1730	NYSE	MHN	Wed, Aug 18, 2004	13.91	13.95	13.85	13.87
1729	NYSE	MHN	Tue, Aug 17, 2004	13.89	13.93	13.86	13.90
1728	NYSE	MHN	Mon, Aug 16, 2004	13.87	13.89	13.81	13.84
1727	NYSE	MHN	Fri, Aug 13, 2004	13.82	13.87	13.75	13.87
1726	NYSE	MHN	Thu, Aug 12, 2004	13.73	13.81	13.73	13.81
1725	NYSE	MHN	Wed, Aug 11, 2004	13.87	13.87	13.80	13.84
1724	NYSE	MHN	Tue, Aug 10, 2004	13.93	13.94	13.83	13.87
1723	NYSE	MHN	Mon, Aug 9, 2004	13.85	13.90	13.83	13.90
1722	NYSE	MHN	Fri, Aug 6, 2004	13.68	13.93	13.68	13.87
1721	NYSE	MHN	Thu, Aug 5, 2004	13.73	13.78	13.73	13.78
1720	NYSE	MHN	Wed, Aug 4, 2004	13.78	13.80	13.74	13.77
1719	NYSE	MHN	Tue, Aug 3, 2004	13.76	13.80	13.75	13.78
1718	NYSE	MHN	Mon, Aug 2, 2004	13.75	13.76	13.70	13.75
1717	NYSE	MHN	Fri, Jul 30, 2004	13.72	13.77	13.66	13.74
1716	NYSE	MHN	Thu, Jul 29, 2004	13.61	13.72	13.61	13.70
1715	NYSE	MHN	Wed, Jul 28, 2004	13.56	13.62	13.49	13.61
1714	NYSE	MHN	Tue, Jul 27, 2004	13.61	13.62	13.53	13.53
1713	NYSE	MHN	Mon, Jul 26, 2004	13.62	13.67	13.55	13.58
1712	NYSE	MHN	Fri, Jul 23, 2004	13.47	13.59	13.45	13.54
1711	NYSE	MHN	Thu, Jul 22, 2004	13.50	13.60	13.46	13.49
1710	NYSE	MHN	Wed, Jul 21, 2004	13.57	13.57	13.47	13.49
1709	NYSE	MHN	Tue, Jul 20, 2004	13.82	13.86	13.56	13.60
1708	NYSE	MHN	Mon, Jul 19, 2004	13.88	13.95	13.85	13.87
1707	NYSE	MHN	Fri, Jul 16, 2004	13.80	13.89	13.80	13.82
1706	NYSE	MHN	Thu, Jul 15, 2004	13.72	13.86	13.72	13.80
1705	NYSE	MHN	Wed, Jul 14, 2004	13.72	13.77	13.66	13.71
1704	NYSE	MHN	Tue, Jul 13, 2004	13.70	13.82	13.65	13.71
1703	NYSE	MHN	Mon, Jul 12, 2004	13.68	13.85	13.68	13.84
1702	NYSE	MHN	Fri, Jul 9, 2004	13.66	13.68	13.61	13.68
1701	NYSE	MHN	Thu, Jul 8, 2004	13.64	13.67	13.63	13.63
1700	NYSE	MHN	Wed, Jul 7, 2004	13.64	13.68	13.59	13.60
1699	NYSE	MHN	Tue, Jul 6, 2004	13.60	13.62	13.54	13.60
1698	NYSE	MHN	Fri, Jul 2, 2004	13.43	13.59	13.43	13.52
1697	NYSE	MHN	Thu, Jul 1, 2004	13.42	13.43	13.36	13.43
1696	NYSE	MHN	Wed, Jun 30, 2004	13.35	13.41	13.30	13.41
1695	NYSE	MHN	Tue, Jun 29, 2004	13.30	13.33	13.23	13.33
1694	NYSE	MHN	Mon, Jun 28, 2004	13.37	13.38	13.21	13.29
1693	NYSE	MHN	Fri, Jun 25, 2004	13.33	13.37	13.28	13.36
1692	NYSE	MHN	Thu, Jun 24, 2004	13.33	13.38	13.31	13.37
1691	NYSE	MHN	Wed, Jun 23, 2004	13.22	13.32	13.22	13.27
1690	NYSE	MHN	Tue, Jun 22, 2004	13.14	13.23	13.14	13.18
1689	NYSE	MHN	Mon, Jun 21, 2004	13.10	13.17	13.05	13.15
1688	NYSE	MHN	Fri, Jun 18, 2004	13.02	13.13	13.02	13.07
1687	NYSE	MHN	Thu, Jun 17, 2004	13.03	13.05	12.96	13.04
1686	NYSE	MHN	Wed, Jun 16, 2004	13.02	13.05	13.00	13.04
1685	NYSE	MHN	Tue, Jun 15, 2004	12.98	13.05	12.93	13.00
1684	NYSE	MHN	Mon, Jun 14, 2004	13.09	13.15	12.95	12.95
1683	NYSE	MHN	Thu, Jun 10, 2004	13.20	13.25	13.11	13.12
1682	NYSE	MHN	Wed, Jun 9, 2004	13.25	13.27	13.17	13.25
1681	NYSE	MHN	Tue, Jun 8, 2004	13.31	13.33	13.21	13.29
1680	NYSE	MHN	Mon, Jun 7, 2004	13.29	13.36	13.29	13.35
1679	NYSE	MHN	Fri, Jun 4, 2004	13.33	13.42	13.30	13.38
1678	NYSE	MHN	Thu, Jun 3, 2004	13.33	13.37	13.29	13.29
1677	NYSE	MHN	Wed, Jun 2, 2004	13.40	13.42	13.36	13.39
1676	NYSE	MHN	Tue, Jun 1, 2004	13.43	13.44	13.35	13.40
1675	NYSE	MHN	Fri, May 28, 2004	13.45	13.47	13.37	13.43
1674	NYSE	MHN	Thu, May 27, 2004	13.38	13.47	13.35	13.42
1673	NYSE	MHN	Wed, May 26, 2004	13.27	13.36	13.24	13.32
1672	NYSE	MHN	Tue, May 25, 2004	13.24	13.28	13.22	13.25
1671	NYSE	MHN	Mon, May 24, 2004	13.14	13.25	13.12	13.22
1670	NYSE	MHN	Fri, May 21, 2004	13.10	13.12	13.08	13.08
1669	NYSE	MHN	Thu, May 20, 2004	13.00	13.09	13.00	13.05
1668	NYSE	MHN	Wed, May 19, 2004	12.97	13.01	12.91	12.97
1667	NYSE	MHN	Tue, May 18, 2004	13.00	13.04	12.92	12.99
1666	NYSE	MHN	Mon, May 17, 2004	12.99	13.04	12.92	13.02
1665	NYSE	MHN	Fri, May 14, 2004	12.85	13.00	12.81	12.99
1664	NYSE	MHN	Thu, May 13, 2004	12.92	12.92	12.80	12.85
1663	NYSE	MHN	Wed, May 12, 2004	13.12	13.12	12.92	12.94
1662	NYSE	MHN	Tue, May 11, 2004	12.86	13.15	12.86	13.15
1661	NYSE	MHN	Mon, May 10, 2004	12.94	13.08	12.75	12.86
1660	NYSE	MHN	Fri, May 7, 2004	13.10	13.10	12.85	12.96
1659	NYSE	MHN	Thu, May 6, 2004	13.18	13.27	13.11	13.22
1658	NYSE	MHN	Wed, May 5, 2004	13.35	13.37	13.15	13.31
1657	NYSE	MHN	Tue, May 4, 2004	13.30	13.36	13.27	13.36
1656	NYSE	MHN	Mon, May 3, 2004	13.27	13.35	13.27	13.28
1655	NYSE	MHN	Fri, Apr 30, 2004	13.27	13.28	13.15	13.25
1654	NYSE	MHN	Thu, Apr 29, 2004	13.23	13.34	13.15	13.24
1653	NYSE	MHN	Wed, Apr 28, 2004	13.25	13.33	13.23	13.27
1652	NYSE	MHN	Tue, Apr 27, 2004	13.32	13.35	13.25	13.31
1651	NYSE	MHN	Mon, Apr 26, 2004	13.45	13.45	13.28	13.28
1650	NYSE	MHN	Fri, Apr 23, 2004	13.54	13.55	13.41	13.41
1649	NYSE	MHN	Thu, Apr 22, 2004	13.52	13.61	13.50	13.60
1648	NYSE	MHN	Wed, Apr 21, 2004	13.72	13.74	13.45	13.57
1647	NYSE	MHN	Tue, Apr 20, 2004	13.83	13.84	13.73	13.80
1646	NYSE	MHN	Mon, Apr 19, 2004	13.88	13.91	13.81	13.84
1645	NYSE	MHN	Fri, Apr 16, 2004	13.70	13.84	13.70	13.83
1644	NYSE	MHN	Thu, Apr 15, 2004	13.73	13.75	13.62	13.70
1643	NYSE	MHN	Wed, Apr 14, 2004	13.84	13.85	13.68	13.73
1642	NYSE	MHN	Tue, Apr 13, 2004	14.08	14.08	13.86	14.00
1641	NYSE	MHN	Mon, Apr 12, 2004	14.30	14.30	14.09	14.10
1640	NYSE	MHN	Thu, Apr 8, 2004	14.33	14.33	14.20	14.30
1639	NYSE	MHN	Wed, Apr 7, 2004	14.27	14.38	14.25	14.31
1638	NYSE	MHN	Tue, Apr 6, 2004	14.23	14.25	14.10	14.22
1637	NYSE	MHN	Mon, Apr 5, 2004	14.45	14.49	14.17	14.18
1636	NYSE	MHN	Fri, Apr 2, 2004	14.77	14.77	14.50	14.56
1635	NYSE	MHN	Thu, Apr 1, 2004	14.96	14.97	14.83	14.84
1634	NYSE	MHN	Wed, Mar 31, 2004	14.90	14.97	14.90	14.94
1633	NYSE	MHN	Tue, Mar 30, 2004	14.89	14.98	14.86	14.90
1632	NYSE	MHN	Mon, Mar 29, 2004	14.98	14.98	14.87	14.87
1631	NYSE	MHN	Fri, Mar 26, 2004	14.99	15.04	14.92	14.98
1630	NYSE	MHN	Thu, Mar 25, 2004	15.05	15.05	14.93	14.98
1629	NYSE	MHN	Wed, Mar 24, 2004	15.08	15.08	15.01	15.05
1628	NYSE	MHN	Tue, Mar 23, 2004	15.09	15.17	15.04	15.06
1627	NYSE	MHN	Mon, Mar 22, 2004	15.05	15.09	15.02	15.06
1626	NYSE	MHN	Fri, Mar 19, 2004	15.09	15.15	15.08	15.08
1625	NYSE	MHN	Thu, Mar 18, 2004	15.19	15.21	15.08	15.14
1624	NYSE	MHN	Wed, Mar 17, 2004	15.17	15.23	15.14	15.19
1623	NYSE	MHN	Tue, Mar 16, 2004	15.21	15.23	15.12	15.20
1622	NYSE	MHN	Mon, Mar 15, 2004	15.12	15.22	15.09	15.15
1621	NYSE	MHN	Fri, Mar 12, 2004	15.08	15.15	15.07	15.12
1620	NYSE	MHN	Thu, Mar 11, 2004	15.08	15.16	15.06	15.10
1619	NYSE	MHN	Wed, Mar 10, 2004	15.23	15.23	15.11	15.11
1618	NYSE	MHN	Tue, Mar 9, 2004	15.14	15.23	15.07	15.20
1617	NYSE	MHN	Mon, Mar 8, 2004	15.08	15.14	15.04	15.14
1616	NYSE	MHN	Fri, Mar 5, 2004	14.95	15.08	14.95	15.08
1615	NYSE	MHN	Thu, Mar 4, 2004	14.93	14.97	14.80	14.90
1614	NYSE	MHN	Wed, Mar 3, 2004	15.10	15.10	14.97	14.98
1613	NYSE	MHN	Tue, Mar 2, 2004	15.12	15.19	15.08	15.10
1612	NYSE	MHN	Mon, Mar 1, 2004	15.16	15.20	15.10	15.13
1611	NYSE	MHN	Fri, Feb 27, 2004	15.13	15.17	15.09	15.16
1610	NYSE	MHN	Thu, Feb 26, 2004	15.20	15.21	15.12	15.17
1609	NYSE	MHN	Wed, Feb 25, 2004	15.17	15.20	15.11	15.19
1608	NYSE	MHN	Tue, Feb 24, 2004	15.16	15.21	15.14	15.19
1607	NYSE	MHN	Mon, Feb 23, 2004	15.15	15.26	15.15	15.16
1606	NYSE	MHN	Fri, Feb 20, 2004	15.08	15.18	15.03	15.10
1605	NYSE	MHN	Thu, Feb 19, 2004	15.18	15.18	15.05	15.09
1604	NYSE	MHN	Wed, Feb 18, 2004	14.90	15.15	14.90	15.14
1603	NYSE	MHN	Tue, Feb 17, 2004	14.87	14.91	14.84	14.90
1602	NYSE	MHN	Fri, Feb 13, 2004	14.89	14.90	14.85	14.88
1601	NYSE	MHN	Thu, Feb 12, 2004	14.82	14.95	14.82	14.90
1600	NYSE	MHN	Wed, Feb 11, 2004	14.79	14.84	14.77	14.82
1599	NYSE	MHN	Tue, Feb 10, 2004	14.88	14.91	14.84	14.90
1598	NYSE	MHN	Mon, Feb 9, 2004	14.79	14.89	14.79	14.87
1597	NYSE	MHN	Fri, Feb 6, 2004	14.75	14.82	14.71	14.80
1596	NYSE	MHN	Thu, Feb 5, 2004	14.84	14.92	14.75	14.75
1595	NYSE	MHN	Wed, Feb 4, 2004	14.74	14.83	14.68	14.83
1594	NYSE	MHN	Tue, Feb 3, 2004	14.72	14.73	14.65	14.73
1593	NYSE	MHN	Mon, Feb 2, 2004	14.66	14.80	14.61	14.67
1592	NYSE	MHN	Fri, Jan 30, 2004	14.60	14.65	14.51	14.65
1591	NYSE	MHN	Thu, Jan 29, 2004	14.68	14.69	14.50	14.59
1590	NYSE	MHN	Wed, Jan 28, 2004	14.67	14.78	14.67	14.67
1589	NYSE	MHN	Tue, Jan 27, 2004	14.65	14.71	14.61	14.71
1588	NYSE	MHN	Mon, Jan 26, 2004	14.89	14.90	14.66	14.71
1587	NYSE	MHN	Fri, Jan 23, 2004	14.82	14.93	14.82	14.86
1586	NYSE	MHN	Thu, Jan 22, 2004	14.80	14.87	14.78	14.78
1585	NYSE	MHN	Wed, Jan 21, 2004	14.66	14.89	14.66	14.87
1584	NYSE	MHN	Tue, Jan 20, 2004	14.68	14.74	14.63	14.72
1583	NYSE	MHN	Fri, Jan 16, 2004	14.67	14.74	14.66	14.74
1582	NYSE	MHN	Thu, Jan 15, 2004	14.62	14.69	14.58	14.68
1581	NYSE	MHN	Wed, Jan 14, 2004	14.60	14.71	14.60	14.67
1580	NYSE	MHN	Tue, Jan 13, 2004	14.62	14.64	14.57	14.59
1579	NYSE	MHN	Mon, Jan 12, 2004	14.56	14.65	14.53	14.62
1578	NYSE	MHN	Fri, Jan 9, 2004	14.51	14.69	14.51	14.56
1577	NYSE	MHN	Thu, Jan 8, 2004	14.46	14.55	14.46	14.53
1576	NYSE	MHN	Wed, Jan 7, 2004	14.44	14.49	14.40	14.46
1575	NYSE	MHN	Tue, Jan 6, 2004	14.36	14.49	14.36	14.44
1574	NYSE	MHN	Mon, Jan 5, 2004	14.20	14.50	14.18	14.36
1573	NYSE	MHN	Fri, Jan 2, 2004	14.17	14.23	14.17	14.23
1572	NYSE	MHN	Wed, Dec 31, 2003	14.15	14.22	14.15	14.20
1571	NYSE	MHN	Tue, Dec 30, 2003	14.22	14.22	14.15	14.19
1570	NYSE	MHN	Mon, Dec 29, 2003	14.21	14.24	14.19	14.22
1569	NYSE	MHN	Fri, Dec 26, 2003	14.18	14.20	14.14	14.18
1568	NYSE	MHN	Wed, Dec 24, 2003	14.13	14.17	14.11	14.15
1567	NYSE	MHN	Tue, Dec 23, 2003	14.13	14.16	14.10	14.10
1566	NYSE	MHN	Mon, Dec 22, 2003	14.16	14.20	14.12	14.13
1565	NYSE	MHN	Fri, Dec 19, 2003	14.18	14.22	14.14	14.18
1564	NYSE	MHN	Thu, Dec 18, 2003	14.15	14.21	14.14	14.21
1563	NYSE	MHN	Wed, Dec 17, 2003	14.15	14.19	14.13	14.19
1562	NYSE	MHN	Tue, Dec 16, 2003	14.11	14.17	14.11	14.15
1561	NYSE	MHN	Mon, Dec 15, 2003	14.11	14.15	14.07	14.10
1560	NYSE	MHN	Fri, Dec 12, 2003	14.17	14.25	14.17	14.19
1559	NYSE	MHN	Thu, Dec 11, 2003	14.23	14.27	14.22	14.24
1558	NYSE	MHN	Wed, Dec 10, 2003	14.22	14.27	14.22	14.24
1557	NYSE	MHN	Tue, Dec 9, 2003	14.22	14.26	14.20	14.20
1556	NYSE	MHN	Mon, Dec 8, 2003	14.21	14.21	14.16	14.20
1555	NYSE	MHN	Fri, Dec 5, 2003	14.15	14.24	14.15	14.24
1554	NYSE	MHN	Thu, Dec 4, 2003	14.04	14.14	14.03	14.14
1553	NYSE	MHN	Wed, Dec 3, 2003	14.12	14.15	14.03	14.05
1552	NYSE	MHN	Tue, Dec 2, 2003	14.11	14.14	14.03	14.11
1551	NYSE	MHN	Mon, Dec 1, 2003	14.13	14.13	14.03	14.08
1550	NYSE	MHN	Fri, Nov 28, 2003	14.13	14.15	14.10	14.15
1549	NYSE	MHN	Wed, Nov 26, 2003	14.11	14.14	14.07	14.10
1548	NYSE	MHN	Tue, Nov 25, 2003	14.13	14.13	14.06	14.08
1547	NYSE	MHN	Mon, Nov 24, 2003	14.22	14.22	14.13	14.14
1546	NYSE	MHN	Fri, Nov 21, 2003	14.17	14.25	14.12	14.23
1545	NYSE	MHN	Thu, Nov 20, 2003	14.21	14.22	14.12	14.12
1544	NYSE	MHN	Wed, Nov 19, 2003	14.18	14.23	14.14	14.18
1543	NYSE	MHN	Tue, Nov 18, 2003	14.10	14.18	14.06	14.18
1542	NYSE	MHN	Mon, Nov 17, 2003	14.13	14.14	14.07	14.07
1541	NYSE	MHN	Fri, Nov 14, 2003	14.08	14.11	14.04	14.11
1540	NYSE	MHN	Thu, Nov 13, 2003	13.99	14.07	13.95	14.07
1539	NYSE	MHN	Wed, Nov 12, 2003	13.98	14.06	13.96	13.98
1538	NYSE	MHN	Tue, Nov 11, 2003	14.03	14.05	13.97	14.00
1537	NYSE	MHN	Mon, Nov 10, 2003	14.03	14.03	13.97	14.02
1536	NYSE	MHN	Fri, Nov 7, 2003	14.05	14.05	13.92	14.01
1535	NYSE	MHN	Thu, Nov 6, 2003	14.16	14.16	14.06	14.08
1534	NYSE	MHN	Wed, Nov 5, 2003	14.10	14.16	14.10	14.16
1533	NYSE	MHN	Tue, Nov 4, 2003	14.16	14.19	14.13	14.13
1532	NYSE	MHN	Mon, Nov 3, 2003	14.08	14.17	14.07	14.14
1531	NYSE	MHN	Fri, Oct 31, 2003	13.95	14.11	13.94	14.08
1530	NYSE	MHN	Thu, Oct 30, 2003	13.94	13.98	13.94	13.97
1529	NYSE	MHN	Wed, Oct 29, 2003	14.03	14.03	13.97	14.02
1528	NYSE	MHN	Tue, Oct 28, 2003	13.95	14.03	13.93	14.03
1527	NYSE	MHN	Mon, Oct 27, 2003	14.02	14.02	13.92	13.99
1526	NYSE	MHN	Fri, Oct 24, 2003	13.97	14.03	13.95	13.98
1525	NYSE	MHN	Thu, Oct 23, 2003	14.02	14.04	13.98	14.03
1524	NYSE	MHN	Wed, Oct 22, 2003	14.05	14.05	13.93	14.04
1523	NYSE	MHN	Tue, Oct 21, 2003	13.95	14.03	13.95	14.03
1522	NYSE	MHN	Mon, Oct 20, 2003	13.95	13.98	13.92	13.96
1521	NYSE	MHN	Fri, Oct 17, 2003	13.95	13.95	13.90	13.95
1520	NYSE	MHN	Thu, Oct 16, 2003	13.95	13.97	13.90	13.91
1519	NYSE	MHN	Wed, Oct 15, 2003	13.92	14.10	13.92	13.98
1518	NYSE	MHN	Tue, Oct 14, 2003	14.07	14.10	14.06	14.10
1517	NYSE	MHN	Mon, Oct 13, 2003	14.17	14.17	14.05	14.05
1516	NYSE	MHN	Fri, Oct 10, 2003	14.14	14.23	14.10	14.22
1515	NYSE	MHN	Thu, Oct 9, 2003	14.11	14.13	14.07	14.10
1514	NYSE	MHN	Wed, Oct 8, 2003	14.03	14.16	14.03	14.16
1513	NYSE	MHN	Tue, Oct 7, 2003	14.06	14.14	14.03	14.10
1512	NYSE	MHN	Mon, Oct 6, 2003	14.05	14.07	13.99	14.06
1511	NYSE	MHN	Fri, Oct 3, 2003	14.11	14.15	14.00	14.05
1510	NYSE	MHN	Thu, Oct 2, 2003	14.16	14.19	14.12	14.19
1509	NYSE	MHN	Wed, Oct 1, 2003	14.08	14.19	14.08	14.19
1508	NYSE	MHN	Tue, Sep 30, 2003	14.08	14.14	14.03	14.11
1507	NYSE	MHN	Mon, Sep 29, 2003	14.03	14.08	14.01	14.08
1506	NYSE	MHN	Fri, Sep 26, 2003	14.01	14.06	14.00	14.00
1505	NYSE	MHN	Thu, Sep 25, 2003	13.99	14.02	13.97	13.99
1504	NYSE	MHN	Wed, Sep 24, 2003	13.90	13.99	13.90	13.98
1503	NYSE	MHN	Tue, Sep 23, 2003	13.87	14.00	13.87	13.98
1502	NYSE	MHN	Mon, Sep 22, 2003	13.90	13.95	13.86	13.86
1501	NYSE	MHN	Fri, Sep 19, 2003	13.96	13.96	13.90	13.92
1500	NYSE	MHN	Thu, Sep 18, 2003	13.95	13.98	13.88	13.94
1499	NYSE	MHN	Wed, Sep 17, 2003	13.90	13.98	13.90	13.95
1498	NYSE	MHN	Tue, Sep 16, 2003	13.89	13.94	13.85	13.91
1497	NYSE	MHN	Mon, Sep 15, 2003	13.92	13.97	13.85	13.91
1496	NYSE	MHN	Fri, Sep 12, 2003	13.91	13.99	13.86	13.98
1495	NYSE	MHN	Thu, Sep 11, 2003	13.97	13.99	13.86	13.93
1494	NYSE	MHN	Wed, Sep 10, 2003	13.90	13.98	13.82	13.97
1493	NYSE	MHN	Tue, Sep 9, 2003	13.95	13.98	13.89	13.95
1492	NYSE	MHN	Mon, Sep 8, 2003	13.88	14.02	13.85	13.99
1491	NYSE	MHN	Fri, Sep 5, 2003	13.84	13.90	13.81	13.86
1490	NYSE	MHN	Thu, Sep 4, 2003	13.82	13.85	13.77	13.80
1489	NYSE	MHN	Wed, Sep 3, 2003	13.73	13.83	13.73	13.80
1488	NYSE	MHN	Tue, Sep 2, 2003	13.78	13.84	13.70	13.71
1487	NYSE	MHN	Fri, Aug 29, 2003	13.77	13.80	13.73	13.79
1486	NYSE	MHN	Thu, Aug 28, 2003	13.75	13.80	13.70	13.76
1485	NYSE	MHN	Wed, Aug 27, 2003	13.76	13.83	13.69	13.75
1484	NYSE	MHN	Tue, Aug 26, 2003	13.73	13.79	13.70	13.77
1483	NYSE	MHN	Mon, Aug 25, 2003	13.78	13.81	13.73	13.79
1482	NYSE	MHN	Fri, Aug 22, 2003	13.83	13.84	13.77	13.84
1481	NYSE	MHN	Thu, Aug 21, 2003	13.76	13.85	13.76	13.81
1480	NYSE	MHN	Wed, Aug 20, 2003	13.70	13.78	13.68	13.76
1479	NYSE	MHN	Tue, Aug 19, 2003	13.68	13.69	13.66	13.69
1478	NYSE	MHN	Mon, Aug 18, 2003	13.77	13.84	13.52	13.63
1477	NYSE	MHN	Fri, Aug 15, 2003	13.78	13.80	13.72	13.76
1476	NYSE	MHN	Thu, Aug 14, 2003	13.79	13.87	13.75	13.82
1475	NYSE	MHN	Wed, Aug 13, 2003	13.95	14.00	13.78	13.79
1474	NYSE	MHN	Tue, Aug 12, 2003	13.95	14.04	13.95	14.04
1473	NYSE	MHN	Mon, Aug 11, 2003	14.00	14.00	13.87	13.97
1472	NYSE	MHN	Fri, Aug 8, 2003	13.95	14.00	13.90	14.00
1471	NYSE	MHN	Thu, Aug 7, 2003	13.95	13.97	13.84	13.94
1470	NYSE	MHN	Wed, Aug 6, 2003	13.94	13.96	13.80	13.91
1469	NYSE	MHN	Tue, Aug 5, 2003	13.93	13.93	13.80	13.93
1468	NYSE	MHN	Mon, Aug 4, 2003	13.95	14.01	13.87	13.88
1467	NYSE	MHN	Fri, Aug 1, 2003	13.78	14.02	13.78	13.90
1466	NYSE	MHN	Thu, Jul 31, 2003	13.97	14.00	13.80	13.96
1465	NYSE	MHN	Wed, Jul 30, 2003	13.91	14.06	13.78	13.97
1464	NYSE	MHN	Tue, Jul 29, 2003	14.05	14.06	13.85	13.86
1463	NYSE	MHN	Mon, Jul 28, 2003	14.23	14.23	14.05	14.06
1462	NYSE	MHN	Fri, Jul 25, 2003	14.24	14.24	14.20	14.23
1461	NYSE	MHN	Thu, Jul 24, 2003	14.25	14.30	14.18	14.24
1460	NYSE	MHN	Wed, Jul 23, 2003	14.19	14.31	14.15	14.31
1459	NYSE	MHN	Tue, Jul 22, 2003	14.26	14.29	14.14	14.17
1458	NYSE	MHN	Mon, Jul 21, 2003	14.52	14.52	14.23	14.30
1457	NYSE	MHN	Fri, Jul 18, 2003	14.36	14.50	14.30	14.50
1456	NYSE	MHN	Thu, Jul 17, 2003	14.55	14.58	14.35	14.46
1455	NYSE	MHN	Wed, Jul 16, 2003	14.40	14.55	14.35	14.50
1454	NYSE	MHN	Tue, Jul 15, 2003	14.75	14.84	14.57	14.63
1453	NYSE	MHN	Mon, Jul 14, 2003	14.95	14.95	14.80	14.89
1452	NYSE	MHN	Fri, Jul 11, 2003	14.77	14.91	14.75	14.91
1451	NYSE	MHN	Thu, Jul 10, 2003	14.77	14.79	14.73	14.75
1450	NYSE	MHN	Wed, Jul 9, 2003	14.76	14.79	14.73	14.75
1449	NYSE	MHN	Tue, Jul 8, 2003	14.75	14.80	14.65	14.79
1448	NYSE	MHN	Mon, Jul 7, 2003	14.68	14.73	14.66	14.70
1447	NYSE	MHN	Thu, Jul 3, 2003	14.75	14.80	14.72	14.72
1446	NYSE	MHN	Wed, Jul 2, 2003	14.75	14.80	14.72	14.80
1445	NYSE	MHN	Tue, Jul 1, 2003	14.74	14.79	14.72	14.77
1444	NYSE	MHN	Mon, Jun 30, 2003	14.80	14.80	14.70	14.78
1443	NYSE	MHN	Fri, Jun 27, 2003	14.87	14.87	14.74	14.85
1442	NYSE	MHN	Thu, Jun 26, 2003	14.93	14.98	14.84	14.86
1441	NYSE	MHN	Wed, Jun 25, 2003	14.85	14.98	14.85	14.92
1440	NYSE	MHN	Tue, Jun 24, 2003	14.91	14.91	14.82	14.86
1439	NYSE	MHN	Mon, Jun 23, 2003	14.89	14.96	14.83	14.89
1438	NYSE	MHN	Fri, Jun 20, 2003	14.93	14.98	14.80	14.89
1437	NYSE	MHN	Thu, Jun 19, 2003	14.97	14.97	14.87	14.92
1436	NYSE	MHN	Wed, Jun 18, 2003	14.99	15.00	14.90	14.97
1435	NYSE	MHN	Tue, Jun 17, 2003	15.01	15.02	14.89	14.97
1434	NYSE	MHN	Mon, Jun 16, 2003	15.00	15.01	14.96	14.97
1433	NYSE	MHN	Fri, Jun 13, 2003	15.00	15.00	14.94	14.96
1432	NYSE	MHN	Thu, Jun 12, 2003	14.97	14.99	14.88	14.96
1431	NYSE	MHN	Wed, Jun 11, 2003	14.99	15.00	14.95	14.97
1430	NYSE	MHN	Tue, Jun 10, 2003	14.87	14.99	14.87	14.99
1429	NYSE	MHN	Mon, Jun 9, 2003	14.86	14.92	14.84	14.92
1428	NYSE	MHN	Fri, Jun 6, 2003	14.88	14.93	14.84	14.86
1427	NYSE	MHN	Thu, Jun 5, 2003	14.85	14.89	14.85	14.89
1426	NYSE	MHN	Wed, Jun 4, 2003	14.83	14.90	14.80	14.82
1425	NYSE	MHN	Tue, Jun 3, 2003	14.77	14.87	14.77	14.84
1424	NYSE	MHN	Mon, Jun 2, 2003	14.67	14.75	14.66	14.74
1423	NYSE	MHN	Fri, May 30, 2003	14.77	14.77	14.63	14.76
1422	NYSE	MHN	Thu, May 29, 2003	14.75	14.78	14.61	14.78
1421	NYSE	MHN	Wed, May 28, 2003	14.75	14.79	14.62	14.70
1420	NYSE	MHN	Tue, May 27, 2003	14.70	14.88	14.67	14.77
1419	NYSE	MHN	Fri, May 23, 2003	14.85	14.87	14.80	14.86
1418	NYSE	MHN	Thu, May 22, 2003	14.90	14.90	14.74	14.82
1417	NYSE	MHN	Wed, May 21, 2003	14.80	14.90	14.75	14.84
1416	NYSE	MHN	Tue, May 20, 2003	14.75	14.85	14.70	14.70
1415	NYSE	MHN	Mon, May 19, 2003	14.79	14.84	14.72	14.79
1414	NYSE	MHN	Fri, May 16, 2003	14.70	14.79	14.64	14.71
1413	NYSE	MHN	Thu, May 15, 2003	14.74	14.75	14.61	14.62
1412	NYSE	MHN	Wed, May 14, 2003	14.68	14.74	14.62	14.70
1411	NYSE	MHN	Tue, May 13, 2003	14.70	14.84	14.66	14.81
1410	NYSE	MHN	Mon, May 12, 2003	14.70	14.73	14.68	14.69
1409	NYSE	MHN	Fri, May 9, 2003	14.60	14.70	14.60	14.67
1408	NYSE	MHN	Thu, May 8, 2003	14.45	14.62	14.45	14.62
1407	NYSE	MHN	Wed, May 7, 2003	14.45	14.58	14.44	14.44
1406	NYSE	MHN	Tue, May 6, 2003	14.36	14.42	14.34	14.42
1405	NYSE	MHN	Mon, May 5, 2003	14.29	14.35	14.27	14.35
1404	NYSE	MHN	Fri, May 2, 2003	14.28	14.29	14.22	14.23
1403	NYSE	MHN	Thu, May 1, 2003	14.22	14.28	14.22	14.28
1402	NYSE	MHN	Wed, Apr 30, 2003	14.20	14.24	14.17	14.24
1401	NYSE	MHN	Tue, Apr 29, 2003	14.20	14.20	14.16	14.19
1400	NYSE	MHN	Mon, Apr 28, 2003	14.24	14.25	14.15	14.19
1399	NYSE	MHN	Fri, Apr 25, 2003	14.19	14.22	14.15	14.17
1398	NYSE	MHN	Thu, Apr 24, 2003	14.18	14.20	14.14	14.19
1397	NYSE	MHN	Wed, Apr 23, 2003	14.17	14.18	14.12	14.17
1396	NYSE	MHN	Tue, Apr 22, 2003	14.17	14.19	14.12	14.16
1395	NYSE	MHN	Mon, Apr 21, 2003	14.09	14.13	14.08	14.13
1394	NYSE	MHN	Thu, Apr 17, 2003	14.08	14.12	14.04	14.09
1393	NYSE	MHN	Wed, Apr 16, 2003	14.02	14.05	14.01	14.03
1392	NYSE	MHN	Tue, Apr 15, 2003	14.05	14.10	14.01	14.05
1391	NYSE	MHN	Mon, Apr 14, 2003	14.09	14.14	14.07	14.08
1390	NYSE	MHN	Fri, Apr 11, 2003	14.08	14.15	14.08	14.12
1389	NYSE	MHN	Thu, Apr 10, 2003	14.08	14.14	14.04	14.09
1388	NYSE	MHN	Wed, Apr 9, 2003	14.05	14.12	13.98	14.05
1387	NYSE	MHN	Tue, Apr 8, 2003	14.02	14.05	13.90	14.02
1386	NYSE	MHN	Mon, Apr 7, 2003	14.06	14.06	13.90	13.99
1385	NYSE	MHN	Fri, Apr 4, 2003	14.08	14.12	14.03	14.06
1384	NYSE	MHN	Thu, Apr 3, 2003	14.07	14.08	14.00	14.08
1383	NYSE	MHN	Wed, Apr 2, 2003	14.06	14.10	13.96	14.05
1382	NYSE	MHN	Tue, Apr 1, 2003	14.07	14.15	14.07	14.14
1381	NYSE	MHN	Mon, Mar 31, 2003	14.05	14.14	14.05	14.14
1380	NYSE	MHN	Fri, Mar 28, 2003	13.98	14.09	13.94	14.05
1379	NYSE	MHN	Thu, Mar 27, 2003	13.94	14.00	13.87	13.96
1378	NYSE	MHN	Wed, Mar 26, 2003	13.91	13.96	13.85	13.91
1377	NYSE	MHN	Tue, Mar 25, 2003	14.04	14.04	13.91	13.91
1376	NYSE	MHN	Mon, Mar 24, 2003	13.80	13.92	13.74	13.86
1375	NYSE	MHN	Fri, Mar 21, 2003	13.76	13.91	13.76	13.86
1374	NYSE	MHN	Thu, Mar 20, 2003	13.84	13.94	13.84	13.86
1373	NYSE	MHN	Wed, Mar 19, 2003	13.92	13.94	13.87	13.89
1372	NYSE	MHN	Tue, Mar 18, 2003	13.95	13.98	13.93	13.94
1371	NYSE	MHN	Mon, Mar 17, 2003	14.04	14.04	13.95	13.96
1370	NYSE	MHN	Fri, Mar 14, 2003	13.98	14.04	13.95	14.01
1369	NYSE	MHN	Thu, Mar 13, 2003	14.15	14.18	13.99	14.04
1368	NYSE	MHN	Wed, Mar 12, 2003	14.20	14.26	14.18	14.24
1367	NYSE	MHN	Tue, Mar 11, 2003	14.12	14.20	14.10	14.20
1366	NYSE	MHN	Mon, Mar 10, 2003	14.09	14.19	14.05	14.19
1365	NYSE	MHN	Fri, Mar 7, 2003	14.05	14.09	14.03	14.09
1364	NYSE	MHN	Thu, Mar 6, 2003	14.00	14.06	14.00	14.00
1363	NYSE	MHN	Wed, Mar 5, 2003	14.04	14.05	13.97	14.04
1362	NYSE	MHN	Tue, Mar 4, 2003	13.96	14.03	13.93	14.03
1361	NYSE	MHN	Mon, Mar 3, 2003	13.96	14.00	13.95	13.96
1360	NYSE	MHN	Fri, Feb 28, 2003	13.95	13.96	13.93	13.96
1359	NYSE	MHN	Thu, Feb 27, 2003	13.97	13.97	13.91	13.95
1358	NYSE	MHN	Wed, Feb 26, 2003	13.93	13.95	13.90	13.95
1357	NYSE	MHN	Tue, Feb 25, 2003	13.89	13.93	13.85	13.88
1356	NYSE	MHN	Mon, Feb 24, 2003	13.91	13.91	13.76	13.89
1355	NYSE	MHN	Fri, Feb 21, 2003	13.84	13.84	13.71	13.84
1354	NYSE	MHN	Thu, Feb 20, 2003	13.76	13.86	13.70	13.86
1353	NYSE	MHN	Wed, Feb 19, 2003	13.65	13.77	13.65	13.77
1352	NYSE	MHN	Tue, Feb 18, 2003	13.70	13.84	13.65	13.74
1351	NYSE	MHN	Fri, Feb 14, 2003	13.87	13.88	13.68	13.74
1350	NYSE	MHN	Thu, Feb 13, 2003	13.85	13.94	13.79	13.81
1349	NYSE	MHN	Wed, Feb 12, 2003	13.86	13.91	13.80	13.91
1348	NYSE	MHN	Tue, Feb 11, 2003	13.86	13.93	13.86	13.91
1347	NYSE	MHN	Mon, Feb 10, 2003	13.81	13.90	13.81	13.88
1346	NYSE	MHN	Fri, Feb 7, 2003	13.81	13.85	13.77	13.85
1345	NYSE	MHN	Thu, Feb 6, 2003	13.87	13.87	13.74	13.74
1344	NYSE	MHN	Wed, Feb 5, 2003	13.83	13.90	13.83	13.88
1343	NYSE	MHN	Tue, Feb 4, 2003	13.83	13.86	13.81	13.82
1342	NYSE	MHN	Mon, Feb 3, 2003	13.86	13.88	13.79	13.87
1341	NYSE	MHN	Fri, Jan 31, 2003	13.70	13.85	13.70	13.83
1340	NYSE	MHN	Thu, Jan 30, 2003	13.77	13.77	13.66	13.74
1339	NYSE	MHN	Wed, Jan 29, 2003	13.71	13.80	13.70	13.77
1338	NYSE	MHN	Tue, Jan 28, 2003	13.71	13.79	13.70	13.70
1337	NYSE	MHN	Mon, Jan 27, 2003	13.70	13.75	13.65	13.73
1336	NYSE	MHN	Fri, Jan 24, 2003	13.61	13.69	13.58	13.69
1335	NYSE	MHN	Thu, Jan 23, 2003	13.62	13.64	13.57	13.64
1334	NYSE	MHN	Wed, Jan 22, 2003	13.60	13.62	13.45	13.62
1333	NYSE	MHN	Tue, Jan 21, 2003	13.54	13.59	13.50	13.54
1332	NYSE	MHN	Fri, Jan 17, 2003	13.50	13.58	13.50	13.58
1331	NYSE	MHN	Thu, Jan 16, 2003	13.60	13.60	13.50	13.53
1330	NYSE	MHN	Wed, Jan 15, 2003	13.55	13.63	13.48	13.60
1329	NYSE	MHN	Tue, Jan 14, 2003	13.48	13.60	13.48	13.60
1328	NYSE	MHN	Mon, Jan 13, 2003	13.58	13.65	13.47	13.61
1327	NYSE	MHN	Fri, Jan 10, 2003	13.60	13.68	13.53	13.65
1326	NYSE	MHN	Thu, Jan 9, 2003	13.88	13.88	13.52	13.63
1325	NYSE	MHN	Wed, Jan 8, 2003	13.83	13.90	13.80	13.85
1324	NYSE	MHN	Tue, Jan 7, 2003	13.84	13.93	13.82	13.86
1323	NYSE	MHN	Mon, Jan 6, 2003	13.93	13.96	13.85	13.91
1322	NYSE	MHN	Fri, Jan 3, 2003	13.89	13.94	13.84	13.94
1321	NYSE	MHN	Thu, Jan 2, 2003	13.84	13.99	13.76	13.80
1320	NYSE	MHN	Tue, Dec 31, 2002	13.89	14.00	13.89	13.91
1319	NYSE	MHN	Mon, Dec 30, 2002	13.75	13.85	13.75	13.85
1318	NYSE	MHN	Fri, Dec 27, 2002	13.75	13.79	13.69	13.72
1317	NYSE	MHN	Thu, Dec 26, 2002	13.71	13.77	13.68	13.68
1316	NYSE	MHN	Tue, Dec 24, 2002	13.60	13.71	13.60	13.71
1315	NYSE	MHN	Mon, Dec 23, 2002	13.61	13.71	13.53	13.53
1314	NYSE	MHN	Fri, Dec 20, 2002	13.70	13.70	13.62	13.63
1313	NYSE	MHN	Thu, Dec 19, 2002	13.61	13.68	13.60	13.66
1312	NYSE	MHN	Wed, Dec 18, 2002	13.57	13.65	13.48	13.60
1311	NYSE	MHN	Tue, Dec 17, 2002	13.48	13.55	13.45	13.55
1310	NYSE	MHN	Mon, Dec 16, 2002	13.55	13.57	13.48	13.50
1309	NYSE	MHN	Fri, Dec 13, 2002	13.65	13.68	13.50	13.52
1308	NYSE	MHN	Thu, Dec 12, 2002	13.60	13.68	13.54	13.68
1307	NYSE	MHN	Wed, Dec 11, 2002	13.59	13.63	13.52	13.63
1306	NYSE	MHN	Tue, Dec 10, 2002	13.63	13.69	13.58	13.61
1305	NYSE	MHN	Mon, Dec 9, 2002	13.68	13.69	13.62	13.63
1304	NYSE	MHN	Fri, Dec 6, 2002	13.62	13.68	13.60	13.63
1303	NYSE	MHN	Thu, Dec 5, 2002	13.59	13.69	13.58	13.64
1302	NYSE	MHN	Wed, Dec 4, 2002	13.69	13.69	13.59	13.64
1301	NYSE	MHN	Tue, Dec 3, 2002	13.76	13.76	13.58	13.68
1300	NYSE	MHN	Mon, Dec 2, 2002	13.74	13.74	13.61	13.74
1299	NYSE	MHN	Fri, Nov 29, 2002	13.66	13.75	13.66	13.75
1298	NYSE	MHN	Wed, Nov 27, 2002	13.65	13.73	13.62	13.65
1297	NYSE	MHN	Tue, Nov 26, 2002	13.66	13.74	13.66	13.69
1296	NYSE	MHN	Mon, Nov 25, 2002	13.75	13.75	13.62	13.66
1295	NYSE	MHN	Fri, Nov 22, 2002	13.78	13.78	13.65	13.77
1294	NYSE	MHN	Thu, Nov 21, 2002	13.75	13.75	13.62	13.74
1293	NYSE	MHN	Wed, Nov 20, 2002	13.84	13.87	13.75	13.76
1292	NYSE	MHN	Tue, Nov 19, 2002	13.85	13.88	13.80	13.81
1291	NYSE	MHN	Mon, Nov 18, 2002	13.88	13.88	13.79	13.80
1290	NYSE	MHN	Fri, Nov 15, 2002	13.88	13.89	13.73	13.82
1289	NYSE	MHN	Thu, Nov 14, 2002	13.91	13.94	13.81	13.85
1288	NYSE	MHN	Wed, Nov 13, 2002	13.92	13.96	13.82	13.93
1287	NYSE	MHN	Tue, Nov 12, 2002	13.95	13.98	13.86	13.96
1286	NYSE	MHN	Mon, Nov 11, 2002	13.94	13.96	13.88	13.95
1285	NYSE	MHN	Fri, Nov 8, 2002	13.85	14.05	13.85	13.97
1284	NYSE	MHN	Thu, Nov 7, 2002	13.79	13.96	13.79	13.83
1283	NYSE	MHN	Wed, Nov 6, 2002	13.80	13.81	13.70	13.75
1282	NYSE	MHN	Tue, Nov 5, 2002	13.77	13.82	13.70	13.79
1281	NYSE	MHN	Mon, Nov 4, 2002	13.84	13.89	13.76	13.80
1280	NYSE	MHN	Fri, Nov 1, 2002	13.88	13.89	13.73	13.85
1279	NYSE	MHN	Thu, Oct 31, 2002	13.81	13.85	13.74	13.85
1278	NYSE	MHN	Wed, Oct 30, 2002	13.76	13.86	13.76	13.81
1277	NYSE	MHN	Tue, Oct 29, 2002	13.65	13.80	13.65	13.77
1276	NYSE	MHN	Mon, Oct 28, 2002	13.58	13.70	13.55	13.65
1275	NYSE	MHN	Fri, Oct 25, 2002	13.63	13.76	13.55	13.63
1274	NYSE	MHN	Thu, Oct 24, 2002	13.45	13.60	13.44	13.60
1273	NYSE	MHN	Wed, Oct 23, 2002	13.42	13.50	13.42	13.49
1272	NYSE	MHN	Tue, Oct 22, 2002	13.42	13.47	13.35	13.41
1271	NYSE	MHN	Mon, Oct 21, 2002	13.79	13.79	13.42	13.42
1270	NYSE	MHN	Fri, Oct 18, 2002	13.66	13.72	13.56	13.72
1269	NYSE	MHN	Thu, Oct 17, 2002	13.85	13.85	13.68	13.70
1268	NYSE	MHN	Wed, Oct 16, 2002	13.97	13.99	13.77	13.91
1267	NYSE	MHN	Tue, Oct 15, 2002	14.07	14.09	13.95	13.97
1266	NYSE	MHN	Mon, Oct 14, 2002	14.10	14.19	14.08	14.11
1265	NYSE	MHN	Fri, Oct 11, 2002	14.25	14.25	13.96	14.08
1264	NYSE	MHN	Thu, Oct 10, 2002	14.33	14.40	14.30	14.30
1263	NYSE	MHN	Wed, Oct 9, 2002	14.40	14.43	14.30	14.36
1262	NYSE	MHN	Tue, Oct 8, 2002	14.47	14.48	14.37	14.37
1261	NYSE	MHN	Mon, Oct 7, 2002	14.62	14.62	14.40	14.51
1260	NYSE	MHN	Fri, Oct 4, 2002	14.70	14.74	14.54	14.61
1259	NYSE	MHN	Thu, Oct 3, 2002	14.80	14.80	14.66	14.75
1258	NYSE	MHN	Wed, Oct 2, 2002	14.77	14.84	14.73	14.80
1257	NYSE	MHN	Tue, Oct 1, 2002	14.75	14.83	14.70	14.77
1256	NYSE	MHN	Mon, Sep 30, 2002	14.70	14.84	14.67	14.83
1255	NYSE	MHN	Fri, Sep 27, 2002	14.58	14.67	14.55	14.67
1254	NYSE	MHN	Thu, Sep 26, 2002	14.55	14.68	14.51	14.57
1253	NYSE	MHN	Wed, Sep 25, 2002	14.61	14.70	14.58	14.58
1252	NYSE	MHN	Tue, Sep 24, 2002	14.60	14.71	14.58	14.60
1251	NYSE	MHN	Mon, Sep 23, 2002	14.58	14.64	14.56	14.60
1250	NYSE	MHN	Fri, Sep 20, 2002	14.49	14.57	14.41	14.57
1249	NYSE	MHN	Thu, Sep 19, 2002	14.46	14.51	14.42	14.49
1248	NYSE	MHN	Wed, Sep 18, 2002	14.53	14.56	14.45	14.50
1247	NYSE	MHN	Tue, Sep 17, 2002	14.45	14.55	14.44	14.49
1246	NYSE	MHN	Mon, Sep 16, 2002	14.50	14.62	14.46	14.47
1245	NYSE	MHN	Fri, Sep 13, 2002	14.55	14.60	14.43	14.60
1244	NYSE	MHN	Thu, Sep 12, 2002	14.54	14.60	14.40	14.55
1243	NYSE	MHN	Wed, Sep 11, 2002	14.49	14.54	14.42	14.54
1242	NYSE	MHN	Tue, Sep 10, 2002	14.40	14.49	14.38	14.48
1241	NYSE	MHN	Mon, Sep 9, 2002	14.50	14.51	14.40	14.44
1240	NYSE	MHN	Fri, Sep 6, 2002	14.49	14.49	14.44	14.49
1239	NYSE	MHN	Thu, Sep 5, 2002	14.51	14.51	14.43	14.44
1238	NYSE	MHN	Wed, Sep 4, 2002	14.45	14.51	14.37	14.45
1237	NYSE	MHN	Tue, Sep 3, 2002	14.39	14.45	14.35	14.45
1236	NYSE	MHN	Fri, Aug 30, 2002	14.32	14.40	14.32	14.37
1235	NYSE	MHN	Thu, Aug 29, 2002	14.30	14.43	14.30	14.36
1234	NYSE	MHN	Wed, Aug 28, 2002	14.20	14.33	14.20	14.25
1233	NYSE	MHN	Tue, Aug 27, 2002	14.33	14.33	14.18	14.30
1232	NYSE	MHN	Mon, Aug 26, 2002	14.43	14.44	14.26	14.26
1231	NYSE	MHN	Fri, Aug 23, 2002	14.48	14.49	14.35	14.43
1230	NYSE	MHN	Thu, Aug 22, 2002	14.46	14.49	14.42	14.45
1229	NYSE	MHN	Wed, Aug 21, 2002	14.40	14.49	14.40	14.46
1228	NYSE	MHN	Tue, Aug 20, 2002	14.45	14.50	14.40	14.40
1227	NYSE	MHN	Mon, Aug 19, 2002	14.42	14.49	14.37	14.43
1226	NYSE	MHN	Fri, Aug 16, 2002	14.45	14.45	14.27	14.42
1225	NYSE	MHN	Thu, Aug 15, 2002	14.32	14.44	14.23	14.43
1224	NYSE	MHN	Wed, Aug 14, 2002	14.50	14.55	14.38	14.50
1223	NYSE	MHN	Tue, Aug 13, 2002	14.41	14.55	14.39	14.49
1222	NYSE	MHN	Mon, Aug 12, 2002	14.39	14.50	14.33	14.45
1221	NYSE	MHN	Fri, Aug 9, 2002	14.36	14.57	14.36	14.39
1220	NYSE	MHN	Thu, Aug 8, 2002	14.42	14.50	14.37	14.37
1219	NYSE	MHN	Wed, Aug 7, 2002	14.40	14.43	14.30	14.43
1218	NYSE	MHN	Tue, Aug 6, 2002	14.35	14.45	14.25	14.40
1217	NYSE	MHN	Mon, Aug 5, 2002	14.24	14.35	14.24	14.35
1216	NYSE	MHN	Fri, Aug 2, 2002	14.17	14.24	14.16	14.24
1215	NYSE	MHN	Thu, Aug 1, 2002	14.11	14.17	14.11	14.15
1214	NYSE	MHN	Wed, Jul 31, 2002	14.11	14.15	14.08	14.11
1213	NYSE	MHN	Tue, Jul 30, 2002	14.05	14.12	14.00	14.08
1212	NYSE	MHN	Mon, Jul 29, 2002	13.92	14.05	13.92	14.05
1211	NYSE	MHN	Fri, Jul 26, 2002	13.90	13.92	13.81	13.92
1210	NYSE	MHN	Thu, Jul 25, 2002	13.94	13.95	13.82	13.89
1209	NYSE	MHN	Wed, Jul 24, 2002	13.94	13.97	13.90	13.90
1208	NYSE	MHN	Tue, Jul 23, 2002	13.98	14.03	13.93	13.93
1207	NYSE	MHN	Mon, Jul 22, 2002	13.97	14.05	13.92	13.97
1206	NYSE	MHN	Fri, Jul 19, 2002	14.03	14.03	13.92	13.94
1205	NYSE	MHN	Thu, Jul 18, 2002	13.98	14.01	13.98	14.01
1204	NYSE	MHN	Wed, Jul 17, 2002	14.09	14.11	13.94	14.01
1203	NYSE	MHN	Tue, Jul 16, 2002	14.06	14.10	14.00	14.01
1202	NYSE	MHN	Mon, Jul 15, 2002	14.16	14.20	14.11	14.15
1201	NYSE	MHN	Fri, Jul 12, 2002	14.15	14.17	14.10	14.16
1200	NYSE	MHN	Thu, Jul 11, 2002	14.06	14.14	14.05	14.12
1199	NYSE	MHN	Wed, Jul 10, 2002	14.07	14.10	13.98	14.10
1198	NYSE	MHN	Tue, Jul 9, 2002	14.04	14.06	13.97	14.03
1197	NYSE	MHN	Mon, Jul 8, 2002	13.98	14.04	13.95	14.03
1196	NYSE	MHN	Fri, Jul 5, 2002	13.96	14.01	13.96	14.01
1195	NYSE	MHN	Wed, Jul 3, 2002	13.97	13.98	13.91	13.96
1194	NYSE	MHN	Tue, Jul 2, 2002	14.00	14.00	13.87	13.90
1193	NYSE	MHN	Mon, Jul 1, 2002	13.90	13.97	13.88	13.95
1192	NYSE	MHN	Fri, Jun 28, 2002	13.91	13.95	13.87	13.95
1191	NYSE	MHN	Thu, Jun 27, 2002	13.90	13.95	13.84	13.87
1190	NYSE	MHN	Wed, Jun 26, 2002	13.93	13.94	13.80	13.87
1189	NYSE	MHN	Tue, Jun 25, 2002	13.92	13.92	13.85	13.92
1188	NYSE	MHN	Mon, Jun 24, 2002	13.93	13.95	13.82	13.86
1187	NYSE	MHN	Fri, Jun 21, 2002	13.93	13.96	13.85	13.88
1186	NYSE	MHN	Thu, Jun 20, 2002	13.95	13.97	13.91	13.96
1185	NYSE	MHN	Wed, Jun 19, 2002	13.85	13.96	13.82	13.95
1184	NYSE	MHN	Tue, Jun 18, 2002	13.91	13.95	13.83	13.85
1183	NYSE	MHN	Mon, Jun 17, 2002	13.86	13.94	13.84	13.94
1182	NYSE	MHN	Fri, Jun 14, 2002	13.91	13.95	13.87	13.87
1181	NYSE	MHN	Thu, Jun 13, 2002	13.90	13.95	13.80	13.93
1180	NYSE	MHN	Wed, Jun 12, 2002	13.95	13.95	13.83	13.92
1179	NYSE	MHN	Tue, Jun 11, 2002	13.84	13.95	13.80	13.93
1178	NYSE	MHN	Mon, Jun 10, 2002	13.83	13.85	13.79	13.79
1177	NYSE	MHN	Fri, Jun 7, 2002	13.80	13.87	13.80	13.84
1176	NYSE	MHN	Thu, Jun 6, 2002	13.81	13.83	13.80	13.82
1175	NYSE	MHN	Wed, Jun 5, 2002	13.82	13.84	13.80	13.83
1174	NYSE	MHN	Tue, Jun 4, 2002	13.80	13.84	13.78	13.83
1173	NYSE	MHN	Mon, Jun 3, 2002	13.80	13.86	13.76	13.82
1172	NYSE	MHN	Fri, May 31, 2002	13.84	13.85	13.75	13.80
1171	NYSE	MHN	Thu, May 30, 2002	13.84	13.84	13.80	13.80
1170	NYSE	MHN	Wed, May 29, 2002	13.79	13.84	13.78	13.82
1169	NYSE	MHN	Tue, May 28, 2002	13.78	13.84	13.76	13.80
1168	NYSE	MHN	Fri, May 24, 2002	13.84	13.84	13.76	13.80
1167	NYSE	MHN	Thu, May 23, 2002	13.78	13.85	13.75	13.77
1166	NYSE	MHN	Wed, May 22, 2002	13.79	13.82	13.75	13.81
1165	NYSE	MHN	Tue, May 21, 2002	13.65	13.79	13.61	13.79
1164	NYSE	MHN	Mon, May 20, 2002	13.70	13.78	13.67	13.75
1163	NYSE	MHN	Fri, May 17, 2002	13.75	13.75	13.70	13.74
1162	NYSE	MHN	Thu, May 16, 2002	13.73	13.79	13.73	13.77
1161	NYSE	MHN	Wed, May 15, 2002	13.79	13.84	13.77	13.80
1160	NYSE	MHN	Tue, May 14, 2002	13.75	13.80	13.70	13.79
1159	NYSE	MHN	Mon, May 13, 2002	13.84	13.84	13.75	13.80
1158	NYSE	MHN	Fri, May 10, 2002	13.77	13.87	13.75	13.80
1157	NYSE	MHN	Thu, May 9, 2002	13.69	13.81	13.69	13.81
1156	NYSE	MHN	Wed, May 8, 2002	13.70	13.74	13.62	13.73
1155	NYSE	MHN	Tue, May 7, 2002	13.66	13.79	13.57	13.74
1154	NYSE	MHN	Mon, May 6, 2002	13.75	13.75	13.65	13.67
1153	NYSE	MHN	Fri, May 3, 2002	13.62	13.73	13.62	13.73
1152	NYSE	MHN	Thu, May 2, 2002	13.65	13.65	13.56	13.60
1151	NYSE	MHN	Wed, May 1, 2002	13.64	13.65	13.55	13.59
1150	NYSE	MHN	Tue, Apr 30, 2002	13.60	13.70	13.58	13.62
1149	NYSE	MHN	Mon, Apr 29, 2002	13.63	13.67	13.54	13.62
1148	NYSE	MHN	Fri, Apr 26, 2002	13.57	13.62	13.55	13.56
1147	NYSE	MHN	Thu, Apr 25, 2002	13.67	13.72	13.54	13.57
1146	NYSE	MHN	Wed, Apr 24, 2002	13.69	13.73	13.62	13.69
1145	NYSE	MHN	Tue, Apr 23, 2002	13.65	13.70	13.58	13.65
1144	NYSE	MHN	Mon, Apr 22, 2002	13.60	13.64	13.55	13.64
1143	NYSE	MHN	Fri, Apr 19, 2002	13.66	13.66	13.54	13.58
1142	NYSE	MHN	Thu, Apr 18, 2002	13.70	13.71	13.67	13.67
1141	NYSE	MHN	Wed, Apr 17, 2002	13.68	13.71	13.67	13.68
1140	NYSE	MHN	Tue, Apr 16, 2002	13.69	13.70	13.65	13.67
1139	NYSE	MHN	Mon, Apr 15, 2002	13.56	13.71	13.56	13.68
1138	NYSE	MHN	Fri, Apr 12, 2002	13.67	13.69	13.62	13.69
1137	NYSE	MHN	Thu, Apr 11, 2002	13.57	13.67	13.55	13.61
1136	NYSE	MHN	Wed, Apr 10, 2002	13.33	13.58	13.33	13.50
1135	NYSE	MHN	Tue, Apr 9, 2002	13.56	13.65	13.51	13.52
1134	NYSE	MHN	Mon, Apr 8, 2002	13.55	13.59	13.50	13.50
1133	NYSE	MHN	Fri, Apr 5, 2002	13.51	13.53	13.42	13.53
1132	NYSE	MHN	Thu, Apr 4, 2002	13.42	13.51	13.42	13.49
1131	NYSE	MHN	Wed, Apr 3, 2002	13.31	13.50	13.31	13.42
1130	NYSE	MHN	Tue, Apr 2, 2002	13.30	13.39	13.25	13.32
1129	NYSE	MHN	Mon, Apr 1, 2002	13.30	13.44	13.30	13.39
1128	NYSE	MHN	Thu, Mar 28, 2002	13.29	13.42	13.18	13.32
1127	NYSE	MHN	Wed, Mar 27, 2002	13.32	13.33	13.17	13.27
1126	NYSE	MHN	Tue, Mar 26, 2002	13.35	13.45	13.31	13.33
1125	NYSE	MHN	Mon, Mar 25, 2002	13.31	13.45	13.31	13.34
1124	NYSE	MHN	Fri, Mar 22, 2002	13.12	13.36	13.12	13.36
1123	NYSE	MHN	Thu, Mar 21, 2002	13.12	13.27	13.12	13.21
1122	NYSE	MHN	Wed, Mar 20, 2002	13.44	13.45	13.30	13.30
1121	NYSE	MHN	Tue, Mar 19, 2002	13.49	13.55	13.37	13.41
1120	NYSE	MHN	Mon, Mar 18, 2002	13.60	13.60	13.50	13.50
1119	NYSE	MHN	Fri, Mar 15, 2002	13.64	13.74	13.60	13.60
1118	NYSE	MHN	Thu, Mar 14, 2002	13.66	13.76	13.60	13.70
1117	NYSE	MHN	Wed, Mar 13, 2002	13.81	13.85	13.76	13.84
1116	NYSE	MHN	Tue, Mar 12, 2002	13.83	13.89	13.73	13.82
1115	NYSE	MHN	Mon, Mar 11, 2002	13.84	13.90	13.71	13.82
1114	NYSE	MHN	Fri, Mar 8, 2002	13.94	13.94	13.70	13.72
1113	NYSE	MHN	Thu, Mar 7, 2002	14.02	14.05	13.85	13.95
1112	NYSE	MHN	Wed, Mar 6, 2002	14.11	14.11	14.00	14.03
1111	NYSE	MHN	Tue, Mar 5, 2002	14.11	14.16	14.06	14.11
1110	NYSE	MHN	Mon, Mar 4, 2002	14.12	14.19	14.10	14.13
1109	NYSE	MHN	Fri, Mar 1, 2002	14.07	14.17	14.07	14.17
1108	NYSE	MHN	Thu, Feb 28, 2002	14.10	14.18	13.97	14.13
1107	NYSE	MHN	Wed, Feb 27, 2002	14.06	14.15	14.06	14.14
1106	NYSE	MHN	Tue, Feb 26, 2002	14.14	14.22	14.01	14.04
1105	NYSE	MHN	Mon, Feb 25, 2002	14.07	14.15	14.07	14.14
1104	NYSE	MHN	Fri, Feb 22, 2002	14.09	14.09	14.05	14.07
1103	NYSE	MHN	Thu, Feb 21, 2002	13.97	14.07	13.97	14.07
1102	NYSE	MHN	Wed, Feb 20, 2002	14.04	14.05	13.97	14.03
1101	NYSE	MHN	Tue, Feb 19, 2002	14.01	14.05	13.98	14.05
1100	NYSE	MHN	Fri, Feb 15, 2002	14.01	14.08	14.01	14.03
1099	NYSE	MHN	Thu, Feb 14, 2002	14.01	14.09	14.00	14.02
1098	NYSE	MHN	Wed, Feb 13, 2002	14.18	14.18	14.02	14.02
1097	NYSE	MHN	Tue, Feb 12, 2002	14.28	14.28	14.21	14.23
1096	NYSE	MHN	Mon, Feb 11, 2002	14.31	14.36	14.28	14.28
1095	NYSE	MHN	Fri, Feb 8, 2002	14.28	14.31	14.24	14.31
1094	NYSE	MHN	Thu, Feb 7, 2002	14.15	14.28	14.15	14.27
1093	NYSE	MHN	Wed, Feb 6, 2002	14.08	14.20	14.08	14.16
1092	NYSE	MHN	Tue, Feb 5, 2002	14.08	14.17	14.08	14.13
1091	NYSE	MHN	Mon, Feb 4, 2002	14.10	14.13	14.07	14.11
1090	NYSE	MHN	Fri, Feb 1, 2002	14.13	14.13	14.07	14.12
1089	NYSE	MHN	Thu, Jan 31, 2002	14.06	14.13	14.06	14.11
1088	NYSE	MHN	Wed, Jan 30, 2002	14.04	14.07	14.04	14.07
1087	NYSE	MHN	Tue, Jan 29, 2002	14.04	14.14	14.00	14.04
1086	NYSE	MHN	Mon, Jan 28, 2002	14.05	14.13	14.02	14.03
1085	NYSE	MHN	Fri, Jan 25, 2002	14.09	14.12	14.02	14.04
1084	NYSE	MHN	Thu, Jan 24, 2002	14.05	14.09	14.03	14.08
1083	NYSE	MHN	Wed, Jan 23, 2002	14.09	14.10	14.01	14.09
1082	NYSE	MHN	Tue, Jan 22, 2002	14.09	14.10	14.03	14.08
1081	NYSE	MHN	Fri, Jan 18, 2002	13.97	14.06	13.95	14.06
1080	NYSE	MHN	Thu, Jan 17, 2002	13.90	13.95	13.86	13.95
1079	NYSE	MHN	Wed, Jan 16, 2002	13.90	13.93	13.90	13.93
1078	NYSE	MHN	Tue, Jan 15, 2002	13.82	13.90	13.82	13.88
1077	NYSE	MHN	Mon, Jan 14, 2002	13.81	13.91	13.81	13.83
1076	NYSE	MHN	Fri, Jan 11, 2002	13.86	13.90	13.71	13.90
1075	NYSE	MHN	Thu, Jan 10, 2002	13.78	13.92	13.78	13.92
1074	NYSE	MHN	Wed, Jan 9, 2002	13.83	13.90	13.76	13.83
1073	NYSE	MHN	Tue, Jan 8, 2002	13.80	13.93	13.80	13.85
1072	NYSE	MHN	Mon, Jan 7, 2002	13.69	13.85	13.69	13.74
1071	NYSE	MHN	Fri, Jan 4, 2002	13.76	13.77	13.65	13.65
1070	NYSE	MHN	Thu, Jan 3, 2002	13.76	13.76	13.68	13.74
1069	NYSE	MHN	Wed, Jan 2, 2002	13.80	13.83	13.71	13.79
1068	NYSE	MHN	Mon, Dec 31, 2001	13.74	13.80	13.69	13.80
1067	NYSE	MHN	Fri, Dec 28, 2001	13.61	13.74	13.54	13.74
1066	NYSE	MHN	Thu, Dec 27, 2001	13.51	13.66	13.51	13.61
1065	NYSE	MHN	Wed, Dec 26, 2001	13.49	13.59	13.37	13.59
1064	NYSE	MHN	Mon, Dec 24, 2001	13.47	13.49	13.35	13.49
1063	NYSE	MHN	Fri, Dec 21, 2001	13.31	13.41	13.30	13.39
1062	NYSE	MHN	Thu, Dec 20, 2001	13.29	13.35	13.26	13.33
1061	NYSE	MHN	Wed, Dec 19, 2001	13.33	13.37	13.28	13.30
1060	NYSE	MHN	Tue, Dec 18, 2001	13.35	13.39	13.20	13.23
1059	NYSE	MHN	Mon, Dec 17, 2001	13.43	13.60	13.36	13.42
1058	NYSE	MHN	Fri, Dec 14, 2001	13.47	13.50	13.39	13.40
1057	NYSE	MHN	Thu, Dec 13, 2001	13.50	13.60	13.38	13.47
1056	NYSE	MHN	Wed, Dec 12, 2001	13.45	13.63	13.45	13.50
1055	NYSE	MHN	Tue, Dec 11, 2001	13.49	13.60	13.41	13.47
1054	NYSE	MHN	Mon, Dec 10, 2001	13.53	13.53	13.24	13.41
1053	NYSE	MHN	Fri, Dec 7, 2001	13.68	13.68	13.53	13.53
1052	NYSE	MHN	Thu, Dec 6, 2001	13.70	13.72	13.58	13.62
1051	NYSE	MHN	Wed, Dec 5, 2001	13.95	13.99	13.56	13.63
1050	NYSE	MHN	Tue, Dec 4, 2001	14.05	14.06	13.95	13.96
1049	NYSE	MHN	Mon, Dec 3, 2001	14.01	14.10	14.01	14.02
1048	NYSE	MHN	Fri, Nov 30, 2001	14.06	14.09	14.02	14.07
1047	NYSE	MHN	Thu, Nov 29, 2001	14.05	14.06	14.00	14.05
1046	NYSE	MHN	Wed, Nov 28, 2001	14.05	14.09	13.89	13.97
1045	NYSE	MHN	Tue, Nov 27, 2001	14.00	14.07	13.95	14.00
1044	NYSE	MHN	Mon, Nov 26, 2001	13.96	14.05	13.90	14.00
1043	NYSE	MHN	Fri, Nov 23, 2001	13.97	13.97	13.95	13.96
1042	NYSE	MHN	Wed, Nov 21, 2001	14.05	14.05	13.94	14.03
1041	NYSE	MHN	Tue, Nov 20, 2001	14.00	14.15	13.96	14.06
1040	NYSE	MHN	Mon, Nov 19, 2001	14.16	14.16	13.95	13.96
1039	NYSE	MHN	Fri, Nov 16, 2001	14.30	14.38	14.06	14.06
1038	NYSE	MHN	Thu, Nov 15, 2001	14.46	14.49	14.35	14.35
1037	NYSE	MHN	Wed, Nov 14, 2001	14.53	14.53	14.41	14.41
1036	NYSE	MHN	Tue, Nov 13, 2001	14.53	14.60	14.52	14.58
1035	NYSE	MHN	Mon, Nov 12, 2001	14.50	14.56	14.39	14.53
1034	NYSE	MHN	Fri, Nov 9, 2001	14.35	14.50	14.35	14.47
1033	NYSE	MHN	Thu, Nov 8, 2001	14.51	14.57	14.30	14.30
1032	NYSE	MHN	Wed, Nov 7, 2001	14.45	14.56	14.39	14.54
1031	NYSE	MHN	Tue, Nov 6, 2001	14.40	14.42	14.33	14.42
1030	NYSE	MHN	Mon, Nov 5, 2001	14.38	14.45	14.30	14.37
1029	NYSE	MHN	Fri, Nov 2, 2001	14.40	14.40	14.31	14.40
1028	NYSE	MHN	Thu, Nov 1, 2001	14.17	14.41	14.17	14.35
1027	NYSE	MHN	Wed, Oct 31, 2001	14.12	14.28	14.07	14.20
1026	NYSE	MHN	Tue, Oct 30, 2001	14.10	14.18	14.10	14.15
1025	NYSE	MHN	Mon, Oct 29, 2001	14.10	14.13	14.06	14.13
1024	NYSE	MHN	Fri, Oct 26, 2001	14.05	14.10	14.01	14.10
1023	NYSE	MHN	Thu, Oct 25, 2001	14.02	14.02	14.00	14.01
1022	NYSE	MHN	Wed, Oct 24, 2001	14.05	14.06	13.88	14.00
1021	NYSE	MHN	Tue, Oct 23, 2001	14.00	14.09	13.96	14.04
1020	NYSE	MHN	Mon, Oct 22, 2001	13.95	14.00	13.95	13.95
1019	NYSE	MHN	Fri, Oct 19, 2001	13.70	14.00	13.70	14.00
1018	NYSE	MHN	Thu, Oct 18, 2001	13.80	13.80	13.67	13.75
1017	NYSE	MHN	Wed, Oct 17, 2001	13.92	13.94	13.82	13.82
1016	NYSE	MHN	Tue, Oct 16, 2001	13.93	13.93	13.82	13.85
1015	NYSE	MHN	Mon, Oct 15, 2001	13.96	14.00	13.89	13.90
1014	NYSE	MHN	Fri, Oct 12, 2001	13.94	14.00	13.89	13.89
1013	NYSE	MHN	Thu, Oct 11, 2001	14.10	14.18	14.00	14.09
1012	NYSE	MHN	Wed, Oct 10, 2001	14.05	14.18	14.01	14.10
1011	NYSE	MHN	Tue, Oct 9, 2001	14.14	14.14	14.01	14.06
1010	NYSE	MHN	Mon, Oct 8, 2001	14.19	14.24	14.12	14.14
1009	NYSE	MHN	Fri, Oct 5, 2001	14.07	14.23	14.00	14.14
1008	NYSE	MHN	Thu, Oct 4, 2001	14.00	14.10	14.00	14.06
1007	NYSE	MHN	Wed, Oct 3, 2001	14.05	14.24	14.00	14.02
1006	NYSE	MHN	Tue, Oct 2, 2001	13.86	14.16	13.86	14.15
1005	NYSE	MHN	Mon, Oct 1, 2001	13.70	13.94	13.68	13.91
1004	NYSE	MHN	Fri, Sep 28, 2001	13.63	13.78	13.63	13.71
1003	NYSE	MHN	Thu, Sep 27, 2001	13.83	13.83	13.52	13.55
1002	NYSE	MHN	Wed, Sep 26, 2001	13.60	13.72	13.49	13.69
1001	NYSE	MHN	Tue, Sep 25, 2001	13.80	13.80	13.52	13.65
1000	NYSE	MHN	Mon, Sep 24, 2001	13.60	13.81	13.55	13.76
999	NYSE	MHN	Fri, Sep 21, 2001	13.16	13.60	13.00	13.60
998	NYSE	MHN	Thu, Sep 20, 2001	13.63	13.63	13.26	13.26
997	NYSE	MHN	Wed, Sep 19, 2001	14.21	14.21	13.60	13.66
996	NYSE	MHN	Tue, Sep 18, 2001	14.30	14.35	14.23	14.23
995	NYSE	MHN	Mon, Sep 17, 2001	14.40	14.40	14.30	14.36
994	NYSE	MHN	Mon, Sep 10, 2001	14.49	14.50	14.40	14.50
993	NYSE	MHN	Fri, Sep 7, 2001	14.35	14.46	14.35	14.41
992	NYSE	MHN	Thu, Sep 6, 2001	14.30	14.38	14.27	14.30
991	NYSE	MHN	Wed, Sep 5, 2001	14.34	14.40	14.26	14.27
990	NYSE	MHN	Tue, Sep 4, 2001	14.40	14.50	14.30	14.43
989	NYSE	MHN	Fri, Aug 31, 2001	14.33	14.40	14.25	14.37
988	NYSE	MHN	Thu, Aug 30, 2001	14.22	14.35	14.22	14.26
987	NYSE	MHN	Wed, Aug 29, 2001	14.15	14.35	14.07	14.28
986	NYSE	MHN	Tue, Aug 28, 2001	14.21	14.24	14.18	14.19
985	NYSE	MHN	Mon, Aug 27, 2001	14.04	14.26	13.99	14.22
984	NYSE	MHN	Fri, Aug 24, 2001	13.97	14.05	13.92	14.02
983	NYSE	MHN	Thu, Aug 23, 2001	14.10	14.12	13.94	13.97
982	NYSE	MHN	Wed, Aug 22, 2001	14.03	14.08	13.95	14.05
981	NYSE	MHN	Tue, Aug 21, 2001	14.06	14.21	14.00	14.00
980	NYSE	MHN	Mon, Aug 20, 2001	14.05	14.06	14.00	14.05
979	NYSE	MHN	Fri, Aug 17, 2001	13.99	14.05	13.94	14.05
978	NYSE	MHN	Thu, Aug 16, 2001	13.99	14.00	13.90	13.98
977	NYSE	MHN	Wed, Aug 15, 2001	14.05	14.09	13.88	13.99
976	NYSE	MHN	Tue, Aug 14, 2001	13.82	14.03	13.76	14.03
975	NYSE	MHN	Mon, Aug 13, 2001	13.71	13.82	13.70	13.82
974	NYSE	MHN	Fri, Aug 10, 2001	13.76	13.80	13.70	13.70
973	NYSE	MHN	Thu, Aug 9, 2001	13.69	13.78	13.69	13.75
972	NYSE	MHN	Wed, Aug 8, 2001	13.55	13.68	13.48	13.67
971	NYSE	MHN	Tue, Aug 7, 2001	13.48	13.62	13.41	13.50
970	NYSE	MHN	Mon, Aug 6, 2001	13.45	13.48	13.41	13.48
969	NYSE	MHN	Fri, Aug 3, 2001	13.45	13.51	13.43	13.48
968	NYSE	MHN	Thu, Aug 2, 2001	13.39	13.45	13.39	13.45
967	NYSE	MHN	Wed, Aug 1, 2001	13.34	13.39	13.34	13.39
966	NYSE	MHN	Tue, Jul 31, 2001	13.36	13.38	13.32	13.38
965	NYSE	MHN	Mon, Jul 30, 2001	13.30	13.36	13.26	13.34
964	NYSE	MHN	Fri, Jul 27, 2001	13.21	13.29	13.21	13.29
963	NYSE	MHN	Thu, Jul 26, 2001	13.35	13.36	13.16	13.20
962	NYSE	MHN	Wed, Jul 25, 2001	13.37	13.37	13.30	13.30
961	NYSE	MHN	Tue, Jul 24, 2001	13.33	13.37	13.25	13.36
960	NYSE	MHN	Mon, Jul 23, 2001	13.21	13.29	13.21	13.29
959	NYSE	MHN	Fri, Jul 20, 2001	13.24	13.24	13.15	13.24
958	NYSE	MHN	Thu, Jul 19, 2001	13.23	13.23	13.15	13.20
957	NYSE	MHN	Wed, Jul 18, 2001	13.22	13.23	13.18	13.21
956	NYSE	MHN	Tue, Jul 17, 2001	13.24	13.24	13.15	13.20
955	NYSE	MHN	Mon, Jul 16, 2001	13.25	13.38	13.19	13.24
954	NYSE	MHN	Fri, Jul 13, 2001	13.25	13.28	13.23	13.28
953	NYSE	MHN	Thu, Jul 12, 2001	13.39	13.41	13.27	13.28
952	NYSE	MHN	Wed, Jul 11, 2001	13.19	13.39	13.19	13.39
951	NYSE	MHN	Tue, Jul 10, 2001	13.22	13.25	13.19	13.24
950	NYSE	MHN	Mon, Jul 9, 2001	13.25	13.26	13.19	13.22
949	NYSE	MHN	Fri, Jul 6, 2001	13.17	13.25	13.15	13.25
948	NYSE	MHN	Thu, Jul 5, 2001	13.15	13.23	13.14	13.19
947	NYSE	MHN	Tue, Jul 3, 2001	13.22	13.22	13.13	13.22
946	NYSE	MHN	Mon, Jul 2, 2001	13.17	13.22	13.15	13.22
945	NYSE	MHN	Fri, Jun 29, 2001	13.15	13.16	13.11	13.15
944	NYSE	MHN	Thu, Jun 28, 2001	13.10	13.17	13.10	13.10
943	NYSE	MHN	Wed, Jun 27, 2001	13.17	13.19	13.11	13.12
942	NYSE	MHN	Tue, Jun 26, 2001	13.15	13.19	13.12	13.15
941	NYSE	MHN	Mon, Jun 25, 2001	13.28	13.32	13.11	13.15
940	NYSE	MHN	Fri, Jun 22, 2001	13.25	13.29	13.21	13.27
939	NYSE	MHN	Thu, Jun 21, 2001	13.17	13.29	13.15	13.27
938	NYSE	MHN	Wed, Jun 20, 2001	13.23	13.24	13.17	13.20
937	NYSE	MHN	Tue, Jun 19, 2001	13.21	13.29	13.16	13.26
936	NYSE	MHN	Mon, Jun 18, 2001	13.14	13.21	13.14	13.21
935	NYSE	MHN	Fri, Jun 15, 2001	13.25	13.30	13.13	13.13
934	NYSE	MHN	Thu, Jun 14, 2001	13.25	13.34	13.23	13.34
933	NYSE	MHN	Wed, Jun 13, 2001	13.25	13.32	13.21	13.28
932	NYSE	MHN	Tue, Jun 12, 2001	13.25	13.25	13.20	13.23
931	NYSE	MHN	Mon, Jun 11, 2001	13.25	13.32	13.23	13.25
930	NYSE	MHN	Fri, Jun 8, 2001	13.24	13.35	13.24	13.35
929	NYSE	MHN	Thu, Jun 7, 2001	13.30	13.32	13.24	13.32
928	NYSE	MHN	Wed, Jun 6, 2001	13.27	13.33	13.25	13.33
927	NYSE	MHN	Tue, Jun 5, 2001	13.23	13.35	13.23	13.32
926	NYSE	MHN	Mon, Jun 4, 2001	13.22	13.29	13.22	13.24
925	NYSE	MHN	Fri, Jun 1, 2001	13.16	13.23	13.16	13.23
924	NYSE	MHN	Thu, May 31, 2001	13.11	13.21	13.10	13.20
923	NYSE	MHN	Wed, May 30, 2001	13.20	13.22	13.07	13.19
922	NYSE	MHN	Tue, May 29, 2001	13.15	13.24	13.10	13.20
921	NYSE	MHN	Fri, May 25, 2001	13.15	13.15	13.09	13.15
920	NYSE	MHN	Thu, May 24, 2001	13.15	13.24	13.05	13.12
919	NYSE	MHN	Wed, May 23, 2001	13.17	13.20	13.06	13.06
918	NYSE	MHN	Tue, May 22, 2001	13.12	13.18	13.12	13.17
917	NYSE	MHN	Mon, May 21, 2001	13.17	13.24	13.11	13.13
916	NYSE	MHN	Fri, May 18, 2001	13.13	13.20	13.11	13.11
915	NYSE	MHN	Thu, May 17, 2001	13.15	13.24	13.12	13.18
914	NYSE	MHN	Wed, May 16, 2001	13.20	13.26	13.09	13.21
913	NYSE	MHN	Tue, May 15, 2001	13.28	13.30	13.13	13.18
912	NYSE	MHN	Mon, May 14, 2001	13.31	13.42	13.30	13.30
911	NYSE	MHN	Fri, May 11, 2001	13.43	13.45	13.42	13.43
910	NYSE	MHN	Thu, May 10, 2001	13.36	13.48	13.36	13.48
909	NYSE	MHN	Wed, May 9, 2001	13.49	13.49	13.32	13.40
908	NYSE	MHN	Tue, May 8, 2001	13.35	13.46	13.31	13.45
907	NYSE	MHN	Mon, May 7, 2001	13.35	13.42	13.30	13.35
906	NYSE	MHN	Fri, May 4, 2001	13.23	13.37	13.23	13.35
905	NYSE	MHN	Thu, May 3, 2001	13.26	13.35	13.22	13.22
904	NYSE	MHN	Wed, May 2, 2001	13.38	13.38	13.22	13.31
903	NYSE	MHN	Tue, May 1, 2001	13.22	13.37	13.21	13.37
902	NYSE	MHN	Mon, Apr 30, 2001	13.35	13.35	13.23	13.28
901	NYSE	MHN	Fri, Apr 27, 2001	13.37	13.41	13.32	13.35
900	NYSE	MHN	Thu, Apr 26, 2001	13.38	13.41	13.32	13.41
899	NYSE	MHN	Wed, Apr 25, 2001	13.30	13.42	13.29	13.33
898	NYSE	MHN	Tue, Apr 24, 2001	13.26	13.36	13.26	13.35
897	NYSE	MHN	Mon, Apr 23, 2001	13.40	13.75	13.22	13.27
896	NYSE	MHN	Fri, Apr 20, 2001	13.39	13.39	13.35	13.35
895	NYSE	MHN	Thu, Apr 19, 2001	13.33	13.36	13.23	13.35
894	NYSE	MHN	Wed, Apr 18, 2001	13.28	13.33	13.25	13.33
893	NYSE	MHN	Tue, Apr 17, 2001	13.25	13.34	13.25	13.29
892	NYSE	MHN	Mon, Apr 16, 2001	13.50	13.53	13.25	13.25
891	NYSE	MHN	Thu, Apr 12, 2001	13.66	13.66	13.20	13.40
890	NYSE	MHN	Wed, Apr 11, 2001	13.79	13.80	13.65	13.66
889	NYSE	MHN	Tue, Apr 10, 2001	13.88	13.94	13.80	13.80
888	NYSE	MHN	Mon, Apr 9, 2001	13.91	13.94	13.87	13.87
887	NYSE	MHN	Fri, Apr 6, 2001	13.87	13.90	13.83	13.89
886	NYSE	MHN	Thu, Apr 5, 2001	13.80	13.89	13.80	13.83
885	NYSE	MHN	Wed, Apr 4, 2001	13.78	13.82	13.75	13.80
884	NYSE	MHN	Tue, Apr 3, 2001	13.75	13.83	13.75	13.76
883	NYSE	MHN	Mon, Apr 2, 2001	13.66	13.74	13.65	13.71
882	NYSE	MHN	Fri, Mar 30, 2001	13.68	13.69	13.60	13.69
881	NYSE	MHN	Thu, Mar 29, 2001	13.65	13.67	13.53	13.62
880	NYSE	MHN	Wed, Mar 28, 2001	13.60	13.67	13.56	13.65
879	NYSE	MHN	Tue, Mar 27, 2001	13.50	13.61	13.45	13.56
878	NYSE	MHN	Mon, Mar 26, 2001	13.61	13.61	13.36	13.45
877	NYSE	MHN	Fri, Mar 23, 2001	13.43	13.61	13.30	13.52
876	NYSE	MHN	Thu, Mar 22, 2001	13.61	13.70	13.42	13.50
875	NYSE	MHN	Wed, Mar 21, 2001	13.54	13.72	13.54	13.66
874	NYSE	MHN	Tue, Mar 20, 2001	13.60	13.63	13.56	13.56
873	NYSE	MHN	Mon, Mar 19, 2001	13.50	13.62	13.36	13.60
872	NYSE	MHN	Fri, Mar 16, 2001	13.55	13.55	13.48	13.55
871	NYSE	MHN	Thu, Mar 15, 2001	13.57	13.63	13.50	13.60
870	NYSE	MHN	Wed, Mar 14, 2001	13.61	13.68	13.55	13.55
869	NYSE	MHN	Tue, Mar 13, 2001	13.58	13.65	13.51	13.60
868	NYSE	MHN	Mon, Mar 12, 2001	13.60	13.63	13.57	13.59
867	NYSE	MHN	Fri, Mar 9, 2001	13.65	13.65	13.57	13.59
866	NYSE	MHN	Thu, Mar 8, 2001	13.54	13.65	13.50	13.65
865	NYSE	MHN	Wed, Mar 7, 2001	13.62	13.62	13.49	13.49
864	NYSE	MHN	Tue, Mar 6, 2001	13.58	13.62	13.51	13.61
863	NYSE	MHN	Mon, Mar 5, 2001	13.59	13.60	13.56	13.60
862	NYSE	MHN	Fri, Mar 2, 2001	13.45	13.64	13.45	13.64
861	NYSE	MHN	Thu, Mar 1, 2001	13.32	13.43	13.30	13.40
860	NYSE	MHN	Wed, Feb 28, 2001	13.66	13.68	13.43	13.43
859	NYSE	MHN	Tue, Feb 27, 2001	13.60	13.70	13.60	13.63
858	NYSE	MHN	Mon, Feb 26, 2001	13.63	13.65	13.56	13.65
857	NYSE	MHN	Fri, Feb 23, 2001	13.44	13.58	13.44	13.57
856	NYSE	MHN	Thu, Feb 22, 2001	13.40	13.44	13.33	13.44
855	NYSE	MHN	Wed, Feb 21, 2001	13.35	13.40	13.33	13.40
854	NYSE	MHN	Tue, Feb 20, 2001	13.40	13.40	13.17	13.33
853	NYSE	MHN	Fri, Feb 16, 2001	13.26	13.41	13.16	13.35
852	NYSE	MHN	Thu, Feb 15, 2001	13.55	13.55	13.25	13.40
851	NYSE	MHN	Wed, Feb 14, 2001	13.59	13.60	13.50	13.57
850	NYSE	MHN	Tue, Feb 13, 2001	13.60	13.63	13.52	13.60
849	NYSE	MHN	Mon, Feb 12, 2001	13.61	13.61	13.48	13.60
848	NYSE	MHN	Fri, Feb 9, 2001	13.47	13.56	13.41	13.56
847	NYSE	MHN	Thu, Feb 8, 2001	13.29	13.50	13.29	13.45
846	NYSE	MHN	Wed, Feb 7, 2001	13.50	13.50	13.15	13.28
845	NYSE	MHN	Tue, Feb 6, 2001	13.48	13.50	13.30	13.50
844	NYSE	MHN	Mon, Feb 5, 2001	13.41	13.47	13.35	13.45
843	NYSE	MHN	Fri, Feb 2, 2001	13.37	13.41	13.33	13.41
842	NYSE	MHN	Thu, Feb 1, 2001	13.28	13.43	13.25	13.34
841	NYSE	MHN	Wed, Jan 31, 2001	13.24	13.28	13.06	13.27
840	NYSE	MHN	Tue, Jan 30, 2001	13.25	13.30	13.13	13.20
839	NYSE	MHN	Mon, Jan 29, 2001	13.19	13.25	13.19	13.24
838	NYSE	MHN	Fri, Jan 26, 2001	13.13	13.19	13.00	13.19
837	NYSE	MHN	Thu, Jan 25, 2001	13.13	13.25	12.94	13.13
836	NYSE	MHN	Wed, Jan 24, 2001	13.25	13.25	13.00	13.06
835	NYSE	MHN	Tue, Jan 23, 2001	13.31	13.38	13.19	13.19
834	NYSE	MHN	Mon, Jan 22, 2001	13.38	13.38	13.25	13.25
833	NYSE	MHN	Fri, Jan 19, 2001	13.19	13.38	13.19	13.38
832	NYSE	MHN	Thu, Jan 18, 2001	13.19	13.31	13.19	13.25
831	NYSE	MHN	Wed, Jan 17, 2001	13.25	13.38	13.25	13.25
830	NYSE	MHN	Tue, Jan 16, 2001	13.25	13.25	13.19	13.25
829	NYSE	MHN	Fri, Jan 12, 2001	13.25	13.31	13.19	13.25
828	NYSE	MHN	Thu, Jan 11, 2001	13.38	13.38	13.25	13.25
827	NYSE	MHN	Wed, Jan 10, 2001	13.31	13.38	13.25	13.38
826	NYSE	MHN	Tue, Jan 9, 2001	13.19	13.38	13.19	13.38
825	NYSE	MHN	Mon, Jan 8, 2001	13.19	13.25	13.13	13.25
824	NYSE	MHN	Fri, Jan 5, 2001	13.19	13.19	12.94	13.13
823	NYSE	MHN	Thu, Jan 4, 2001	13.13	13.19	13.00	13.19
822	NYSE	MHN	Wed, Jan 3, 2001	13.19	13.25	12.88	13.13
821	NYSE	MHN	Tue, Jan 2, 2001	12.88	13.19	12.88	13.19
820	NYSE	MHN	Fri, Dec 29, 2000	12.63	12.88	12.63	12.88
819	NYSE	MHN	Thu, Dec 28, 2000	12.56	12.69	12.50	12.69
818	NYSE	MHN	Wed, Dec 27, 2000	12.56	12.69	12.50	12.56
817	NYSE	MHN	Tue, Dec 26, 2000	12.44	12.56	12.44	12.56
816	NYSE	MHN	Fri, Dec 22, 2000	12.44	12.50	12.38	12.50
815	NYSE	MHN	Thu, Dec 21, 2000	12.50	12.50	12.38	12.50
814	NYSE	MHN	Wed, Dec 20, 2000	12.50	12.63	12.50	12.50
813	NYSE	MHN	Tue, Dec 19, 2000	12.44	12.50	12.31	12.50
812	NYSE	MHN	Mon, Dec 18, 2000	12.38	12.50	12.38	12.50
811	NYSE	MHN	Fri, Dec 15, 2000	12.31	12.50	12.31	12.50
810	NYSE	MHN	Thu, Dec 14, 2000	12.31	12.50	12.25	12.38
809	NYSE	MHN	Wed, Dec 13, 2000	12.25	12.44	12.19	12.31
808	NYSE	MHN	Tue, Dec 12, 2000	12.31	12.31	12.13	12.25
807	NYSE	MHN	Mon, Dec 11, 2000	12.25	12.31	12.13	12.31
806	NYSE	MHN	Fri, Dec 8, 2000	12.25	12.38	12.19	12.25
805	NYSE	MHN	Thu, Dec 7, 2000	12.19	12.31	12.13	12.31
804	NYSE	MHN	Wed, Dec 6, 2000	12.06	12.19	11.94	12.19
803	NYSE	MHN	Tue, Dec 5, 2000	12.00	12.13	11.94	12.00
802	NYSE	MHN	Mon, Dec 4, 2000	11.88	12.00	11.81	11.94
801	NYSE	MHN	Fri, Dec 1, 2000	11.94	12.00	11.88	11.94
800	NYSE	MHN	Thu, Nov 30, 2000	12.06	12.06	11.94	12.00
799	NYSE	MHN	Wed, Nov 29, 2000	12.00	12.06	11.88	12.00
798	NYSE	MHN	Tue, Nov 28, 2000	11.94	12.00	11.88	11.94
797	NYSE	MHN	Mon, Nov 27, 2000	11.81	11.94	11.81	11.94
796	NYSE	MHN	Fri, Nov 24, 2000	11.88	11.88	11.81	11.88
795	NYSE	MHN	Wed, Nov 22, 2000	11.88	11.88	11.75	11.88
794	NYSE	MHN	Tue, Nov 21, 2000	11.75	11.88	11.75	11.81
793	NYSE	MHN	Mon, Nov 20, 2000	11.75	11.81	11.69	11.81
792	NYSE	MHN	Fri, Nov 17, 2000	11.75	11.81	11.75	11.81
791	NYSE	MHN	Thu, Nov 16, 2000	11.75	11.81	11.69	11.75
790	NYSE	MHN	Wed, Nov 15, 2000	11.88	12.00	11.88	11.94
789	NYSE	MHN	Tue, Nov 14, 2000	12.00	12.06	11.88	12.00
788	NYSE	MHN	Mon, Nov 13, 2000	11.94	12.00	11.88	12.00
787	NYSE	MHN	Fri, Nov 10, 2000	11.81	11.94	11.81	11.94
786	NYSE	MHN	Thu, Nov 9, 2000	11.69	11.81	11.69	11.81
785	NYSE	MHN	Wed, Nov 8, 2000	11.69	11.81	11.69	11.75
784	NYSE	MHN	Tue, Nov 7, 2000	11.81	11.81	11.56	11.75
783	NYSE	MHN	Mon, Nov 6, 2000	11.75	11.81	11.75	11.81
782	NYSE	MHN	Fri, Nov 3, 2000	11.81	11.88	11.69	11.75
781	NYSE	MHN	Thu, Nov 2, 2000	11.81	11.94	11.81	11.94
780	NYSE	MHN	Wed, Nov 1, 2000	11.81	11.88	11.69	11.88
779	NYSE	MHN	Tue, Oct 31, 2000	11.88	11.94	11.69	11.81
778	NYSE	MHN	Mon, Oct 30, 2000	11.88	11.88	11.75	11.75
777	NYSE	MHN	Fri, Oct 27, 2000	11.88	11.94	11.75	11.81
776	NYSE	MHN	Thu, Oct 26, 2000	11.88	11.88	11.75	11.88
775	NYSE	MHN	Wed, Oct 25, 2000	11.88	11.94	11.88	11.88
774	NYSE	MHN	Tue, Oct 24, 2000	12.00	12.06	11.88	11.94
773	NYSE	MHN	Mon, Oct 23, 2000	11.94	12.00	11.88	12.00
772	NYSE	MHN	Fri, Oct 20, 2000	11.94	12.00	11.88	11.88
771	NYSE	MHN	Thu, Oct 19, 2000	11.94	12.00	11.94	11.94
770	NYSE	MHN	Wed, Oct 18, 2000	12.00	12.06	11.88	11.94
769	NYSE	MHN	Tue, Oct 17, 2000	12.13	12.13	12.00	12.06
768	NYSE	MHN	Mon, Oct 16, 2000	12.25	12.38	12.13	12.13
767	NYSE	MHN	Fri, Oct 13, 2000	12.00	12.31	12.00	12.25
766	NYSE	MHN	Thu, Oct 12, 2000	12.19	12.31	12.06	12.13
765	NYSE	MHN	Wed, Oct 11, 2000	12.31	12.38	12.19	12.19
764	NYSE	MHN	Tue, Oct 10, 2000	12.31	12.31	12.25	12.31
763	NYSE	MHN	Mon, Oct 9, 2000	12.31	12.44	12.31	12.38
762	NYSE	MHN	Fri, Oct 6, 2000	12.31	12.38	12.31	12.31
761	NYSE	MHN	Thu, Oct 5, 2000	12.38	12.44	12.31	12.31
760	NYSE	MHN	Wed, Oct 4, 2000	12.44	12.44	12.31	12.44
759	NYSE	MHN	Tue, Oct 3, 2000	12.69	12.69	12.38	12.44
758	NYSE	MHN	Mon, Oct 2, 2000	12.75	12.75	12.69	12.69
757	NYSE	MHN	Fri, Sep 29, 2000	12.63	12.75	12.63	12.75
756	NYSE	MHN	Thu, Sep 28, 2000	12.63	12.69	12.63	12.69
755	NYSE	MHN	Wed, Sep 27, 2000	12.69	12.69	12.50	12.56
754	NYSE	MHN	Tue, Sep 26, 2000	12.69	12.69	12.63	12.63
753	NYSE	MHN	Mon, Sep 25, 2000	12.75	12.81	12.63	12.69
752	NYSE	MHN	Fri, Sep 22, 2000	12.75	12.81	12.75	12.75
751	NYSE	MHN	Thu, Sep 21, 2000	12.63	12.75	12.63	12.75
750	NYSE	MHN	Wed, Sep 20, 2000	12.69	12.75	12.63	12.63
749	NYSE	MHN	Tue, Sep 19, 2000	12.69	12.88	12.69	12.69
748	NYSE	MHN	Mon, Sep 18, 2000	12.88	12.94	12.69	12.69
747	NYSE	MHN	Fri, Sep 15, 2000	12.88	13.00	12.88	12.88
746	NYSE	MHN	Thu, Sep 14, 2000	12.88	13.00	12.75	12.88
745	NYSE	MHN	Wed, Sep 13, 2000	12.94	13.00	12.88	12.88
744	NYSE	MHN	Tue, Sep 12, 2000	12.94	13.00	12.88	12.88
743	NYSE	MHN	Mon, Sep 11, 2000	12.88	13.00	12.88	13.00
742	NYSE	MHN	Fri, Sep 8, 2000	12.88	12.88	12.81	12.81
741	NYSE	MHN	Thu, Sep 7, 2000	12.88	12.94	12.75	12.81
740	NYSE	MHN	Wed, Sep 6, 2000	12.88	12.94	12.88	12.88
739	NYSE	MHN	Tue, Sep 5, 2000	12.63	12.94	12.56	12.88
738	NYSE	MHN	Fri, Sep 1, 2000	12.63	12.63	12.56	12.56
737	NYSE	MHN	Thu, Aug 31, 2000	12.50	12.63	12.50	12.63
736	NYSE	MHN	Wed, Aug 30, 2000	12.63	12.69	12.44	12.50
735	NYSE	MHN	Tue, Aug 29, 2000	12.63	12.75	12.63	12.69
734	NYSE	MHN	Mon, Aug 28, 2000	12.63	12.75	12.63	12.69
733	NYSE	MHN	Fri, Aug 25, 2000	12.75	12.75	12.63	12.69
732	NYSE	MHN	Thu, Aug 24, 2000	12.69	12.75	12.63	12.69
731	NYSE	MHN	Wed, Aug 23, 2000	12.63	12.69	12.56	12.69
730	NYSE	MHN	Tue, Aug 22, 2000	12.50	12.69	12.50	12.69
729	NYSE	MHN	Mon, Aug 21, 2000	12.56	12.56	12.44	12.50
728	NYSE	MHN	Fri, Aug 18, 2000	12.56	12.63	12.50	12.56
727	NYSE	MHN	Thu, Aug 17, 2000	12.56	12.56	12.50	12.56
726	NYSE	MHN	Wed, Aug 16, 2000	12.44	12.63	12.44	12.63
725	NYSE	MHN	Tue, Aug 15, 2000	12.50	12.63	12.50	12.56
724	NYSE	MHN	Mon, Aug 14, 2000	12.50	12.56	12.44	12.56
723	NYSE	MHN	Fri, Aug 11, 2000	12.50	12.56	12.44	12.50
722	NYSE	MHN	Thu, Aug 10, 2000	12.50	12.56	12.38	12.56
721	NYSE	MHN	Wed, Aug 9, 2000	12.25	12.56	12.25	12.56
720	NYSE	MHN	Tue, Aug 8, 2000	12.06	12.19	12.06	12.19
719	NYSE	MHN	Mon, Aug 7, 2000	12.00	12.06	11.94	12.06
718	NYSE	MHN	Fri, Aug 4, 2000	12.00	12.00	11.94	12.00
717	NYSE	MHN	Thu, Aug 3, 2000	12.00	12.00	11.81	12.00
716	NYSE	MHN	Wed, Aug 2, 2000	11.94	12.00	11.88	12.00
715	NYSE	MHN	Tue, Aug 1, 2000	11.81	11.94	11.81	11.94
714	NYSE	MHN	Mon, Jul 31, 2000	11.94	11.94	11.81	11.88
713	NYSE	MHN	Fri, Jul 28, 2000	12.00	12.00	11.81	11.88
712	NYSE	MHN	Thu, Jul 27, 2000	12.00	12.00	11.88	11.94
711	NYSE	MHN	Wed, Jul 26, 2000	12.00	12.00	11.94	11.94
710	NYSE	MHN	Tue, Jul 25, 2000	12.00	12.00	11.94	11.94
709	NYSE	MHN	Mon, Jul 24, 2000	11.94	12.00	11.88	12.00
708	NYSE	MHN	Fri, Jul 21, 2000	11.81	11.94	11.75	11.94
707	NYSE	MHN	Thu, Jul 20, 2000	11.81	11.94	11.63	11.81
706	NYSE	MHN	Wed, Jul 19, 2000	11.75	11.81	11.69	11.81
705	NYSE	MHN	Tue, Jul 18, 2000	11.81	11.81	11.69	11.75
704	NYSE	MHN	Mon, Jul 17, 2000	11.75	11.81	11.75	11.81
703	NYSE	MHN	Fri, Jul 14, 2000	11.81	11.81	11.69	11.81
702	NYSE	MHN	Thu, Jul 13, 2000	11.69	11.81	11.63	11.81
701	NYSE	MHN	Wed, Jul 12, 2000	11.75	11.88	11.69	11.81
700	NYSE	MHN	Tue, Jul 11, 2000	11.88	11.88	11.75	11.81
699	NYSE	MHN	Mon, Jul 10, 2000	11.88	11.94	11.81	11.94
698	NYSE	MHN	Fri, Jul 7, 2000	11.88	11.94	11.88	11.94
697	NYSE	MHN	Thu, Jul 6, 2000	11.75	11.88	11.69	11.88
696	NYSE	MHN	Wed, Jul 5, 2000	11.56	11.75	11.50	11.75
695	NYSE	MHN	Mon, Jul 3, 2000	11.56	11.56	11.50	11.56
694	NYSE	MHN	Fri, Jun 30, 2000	11.50	11.56	11.25	11.56
693	NYSE	MHN	Thu, Jun 29, 2000	11.44	11.50	11.44	11.50
692	NYSE	MHN	Wed, Jun 28, 2000	11.50	11.56	11.38	11.56
691	NYSE	MHN	Tue, Jun 27, 2000	11.44	11.63	11.44	11.50
690	NYSE	MHN	Mon, Jun 26, 2000	11.38	11.50	11.38	11.44
689	NYSE	MHN	Fri, Jun 23, 2000	11.38	11.44	11.31	11.38
688	NYSE	MHN	Thu, Jun 22, 2000	11.44	11.50	11.38	11.38
687	NYSE	MHN	Wed, Jun 21, 2000	11.25	11.44	11.25	11.44
686	NYSE	MHN	Tue, Jun 20, 2000	11.19	11.38	11.19	11.31
685	NYSE	MHN	Mon, Jun 19, 2000	11.25	11.25	11.19	11.25
684	NYSE	MHN	Fri, Jun 16, 2000	11.13	11.25	11.13	11.25
683	NYSE	MHN	Thu, Jun 15, 2000	11.25	11.25	11.13	11.19
682	NYSE	MHN	Wed, Jun 14, 2000	11.19	11.19	11.13	11.19
681	NYSE	MHN	Tue, Jun 13, 2000	11.13	11.19	11.00	11.19
680	NYSE	MHN	Mon, Jun 12, 2000	11.13	11.13	10.94	11.06
679	NYSE	MHN	Fri, Jun 9, 2000	11.06	11.13	11.00	11.13
678	NYSE	MHN	Thu, Jun 8, 2000	11.25	11.25	11.00	11.13
677	NYSE	MHN	Wed, Jun 7, 2000	11.44	11.44	11.19	11.31
676	NYSE	MHN	Tue, Jun 6, 2000	11.38	11.44	11.31	11.44
675	NYSE	MHN	Mon, Jun 5, 2000	11.31	11.38	11.19	11.31
674	NYSE	MHN	Fri, Jun 2, 2000	11.25	11.38	11.25	11.31
673	NYSE	MHN	Thu, Jun 1, 2000	11.13	11.25	11.06	11.19
672	NYSE	MHN	Wed, May 31, 2000	11.06	11.19	11.00	11.19
671	NYSE	MHN	Tue, May 30, 2000	11.00	11.06	10.94	11.00
670	NYSE	MHN	Fri, May 26, 2000	10.94	11.00	10.94	11.00
669	NYSE	MHN	Thu, May 25, 2000	11.06	11.06	10.81	11.00
668	NYSE	MHN	Wed, May 24, 2000	11.06	11.06	11.00	11.00
667	NYSE	MHN	Tue, May 23, 2000	11.06	11.06	10.88	11.06
666	NYSE	MHN	Mon, May 22, 2000	11.06	11.13	10.88	11.06
665	NYSE	MHN	Fri, May 19, 2000	10.94	11.06	10.88	11.06
664	NYSE	MHN	Thu, May 18, 2000	11.00	11.00	10.88	10.94
663	NYSE	MHN	Wed, May 17, 2000	11.00	11.13	10.94	11.00
662	NYSE	MHN	Tue, May 16, 2000	10.88	11.06	10.88	11.06
661	NYSE	MHN	Mon, May 15, 2000	10.88	10.94	10.88	10.94
660	NYSE	MHN	Fri, May 12, 2000	10.88	11.00	10.81	10.94
659	NYSE	MHN	Thu, May 11, 2000	11.06	11.19	11.00	11.00
658	NYSE	MHN	Wed, May 10, 2000	11.13	11.13	11.00	11.00
657	NYSE	MHN	Tue, May 9, 2000	11.06	11.19	11.00	11.13
656	NYSE	MHN	Mon, May 8, 2000	11.19	11.19	11.06	11.13
655	NYSE	MHN	Fri, May 5, 2000	11.13	11.19	11.06	11.19
654	NYSE	MHN	Thu, May 4, 2000	11.25	11.25	11.13	11.19
653	NYSE	MHN	Wed, May 3, 2000	11.31	11.31	11.25	11.31
652	NYSE	MHN	Tue, May 2, 2000	11.25	11.38	11.19	11.38
651	NYSE	MHN	Mon, May 1, 2000	11.19	11.25	11.13	11.19
650	NYSE	MHN	Fri, Apr 28, 2000	11.13	11.25	11.13	11.25
649	NYSE	MHN	Thu, Apr 27, 2000	11.00	11.13	11.00	11.13
648	NYSE	MHN	Wed, Apr 26, 2000	11.06	11.06	11.00	11.06
647	NYSE	MHN	Tue, Apr 25, 2000	11.00	11.13	11.00	11.06
646	NYSE	MHN	Mon, Apr 24, 2000	11.06	11.06	11.00	11.06
645	NYSE	MHN	Thu, Apr 20, 2000	11.06	11.06	11.00	11.06
644	NYSE	MHN	Wed, Apr 19, 2000	11.13	11.13	11.00	11.13
643	NYSE	MHN	Tue, Apr 18, 2000	11.06	11.13	11.06	11.06
642	NYSE	MHN	Mon, Apr 17, 2000	11.25	11.25	11.06	11.06
641	NYSE	MHN	Fri, Apr 14, 2000	11.19	11.25	11.13	11.25
640	NYSE	MHN	Thu, Apr 13, 2000	11.25	11.31	11.19	11.31
639	NYSE	MHN	Wed, Apr 12, 2000	11.38	11.44	11.31	11.38
638	NYSE	MHN	Tue, Apr 11, 2000	11.38	11.44	11.38	11.44
637	NYSE	MHN	Mon, Apr 10, 2000	11.56	11.56	11.13	11.38
636	NYSE	MHN	Fri, Apr 7, 2000	11.56	11.75	11.56	11.63
635	NYSE	MHN	Thu, Apr 6, 2000	11.50	11.63	11.44	11.63
634	NYSE	MHN	Wed, Apr 5, 2000	11.56	11.63	11.44	11.44
633	NYSE	MHN	Tue, Apr 4, 2000	11.50	11.63	11.50	11.56
632	NYSE	MHN	Mon, Apr 3, 2000	11.56	11.56	11.50	11.56
631	NYSE	MHN	Fri, Mar 31, 2000	11.50	11.63	11.44	11.63
630	NYSE	MHN	Thu, Mar 30, 2000	11.50	11.50	11.38	11.38
629	NYSE	MHN	Wed, Mar 29, 2000	11.44	11.50	11.44	11.50
628	NYSE	MHN	Tue, Mar 28, 2000	11.44	11.50	11.44	11.50
627	NYSE	MHN	Mon, Mar 27, 2000	11.44	11.50	11.44	11.44
626	NYSE	MHN	Fri, Mar 24, 2000	11.44	11.50	11.44	11.50
625	NYSE	MHN	Thu, Mar 23, 2000	11.44	11.56	11.38	11.44
624	NYSE	MHN	Wed, Mar 22, 2000	11.38	11.50	11.31	11.50
623	NYSE	MHN	Tue, Mar 21, 2000	11.38	11.44	11.31	11.44
622	NYSE	MHN	Mon, Mar 20, 2000	11.25	11.38	11.25	11.38
621	NYSE	MHN	Fri, Mar 17, 2000	11.31	11.38	11.13	11.38
620	NYSE	MHN	Thu, Mar 16, 2000	11.19	11.25	11.13	11.25
619	NYSE	MHN	Wed, Mar 15, 2000	11.31	11.31	11.13	11.13
618	NYSE	MHN	Tue, Mar 14, 2000	11.44	11.44	11.25	11.38
617	NYSE	MHN	Mon, Mar 13, 2000	11.38	11.56	11.38	11.44
616	NYSE	MHN	Fri, Mar 10, 2000	11.44	11.56	11.38	11.50
615	NYSE	MHN	Thu, Mar 9, 2000	11.75	11.75	11.38	11.50
614	NYSE	MHN	Wed, Mar 8, 2000	11.63	11.88	11.50	11.75
613	NYSE	MHN	Tue, Mar 7, 2000	12.00	12.00	11.75	11.94
612	NYSE	MHN	Mon, Mar 6, 2000	11.81	11.94	11.69	11.94
611	NYSE	MHN	Fri, Mar 3, 2000	11.75	11.81	11.69	11.69
610	NYSE	MHN	Thu, Mar 2, 2000	11.94	11.94	11.75	11.88
609	NYSE	MHN	Wed, Mar 1, 2000	12.00	12.00	11.94	11.94
608	NYSE	MHN	Tue, Feb 29, 2000	12.00	12.06	11.94	12.06
607	NYSE	MHN	Mon, Feb 28, 2000	12.13	12.13	12.13	12.13
606	NYSE	MHN	Fri, Feb 25, 2000	12.00	12.13	12.00	12.06
605	NYSE	MHN	Thu, Feb 24, 2000	11.88	12.13	11.88	12.06
604	NYSE	MHN	Wed, Feb 23, 2000	12.06	12.06	11.88	11.88
603	NYSE	MHN	Tue, Feb 22, 2000	12.06	12.13	12.00	12.00
602	NYSE	MHN	Fri, Feb 18, 2000	12.00	12.00	11.88	11.94
601	NYSE	MHN	Thu, Feb 17, 2000	12.06	12.13	12.06	12.13
600	NYSE	MHN	Wed, Feb 16, 2000	12.00	12.13	12.00	12.13
599	NYSE	MHN	Tue, Feb 15, 2000	11.88	12.06	11.88	11.94
598	NYSE	MHN	Mon, Feb 14, 2000	12.00	12.06	11.94	12.06
597	NYSE	MHN	Fri, Feb 11, 2000	11.94	12.13	11.94	12.13
596	NYSE	MHN	Thu, Feb 10, 2000	11.94	12.06	11.94	12.00
595	NYSE	MHN	Wed, Feb 9, 2000	12.00	12.06	11.94	12.00
594	NYSE	MHN	Tue, Feb 8, 2000	12.00	12.00	11.88	12.00
593	NYSE	MHN	Mon, Feb 7, 2000	12.00	12.00	11.88	12.00
592	NYSE	MHN	Fri, Feb 4, 2000	11.88	12.00	11.88	12.00
591	NYSE	MHN	Thu, Feb 3, 2000	11.75	11.94	11.75	11.94
590	NYSE	MHN	Wed, Feb 2, 2000	11.69	11.75	11.69	11.75
589	NYSE	MHN	Tue, Feb 1, 2000	11.81	11.81	11.69	11.69
588	NYSE	MHN	Mon, Jan 31, 2000	11.81	11.88	11.75	11.88
587	NYSE	MHN	Fri, Jan 28, 2000	11.88	11.88	11.81	11.81
586	NYSE	MHN	Thu, Jan 27, 2000	11.81	11.88	11.81	11.81
585	NYSE	MHN	Wed, Jan 26, 2000	11.75	11.88	11.75	11.81
584	NYSE	MHN	Tue, Jan 25, 2000	11.75	11.81	11.69	11.75
583	NYSE	MHN	Mon, Jan 24, 2000	11.63	11.75	11.63	11.75
582	NYSE	MHN	Fri, Jan 21, 2000	11.81	11.88	11.75	11.75
581	NYSE	MHN	Thu, Jan 20, 2000	11.69	11.75	11.69	11.75
580	NYSE	MHN	Wed, Jan 19, 2000	11.75	11.75	11.63	11.63
579	NYSE	MHN	Tue, Jan 18, 2000	12.00	12.00	11.63	11.63
578	NYSE	MHN	Fri, Jan 14, 2000	12.06	12.13	11.94	12.00
577	NYSE	MHN	Thu, Jan 13, 2000	12.06	12.06	11.94	11.94
576	NYSE	MHN	Wed, Jan 12, 2000	12.19	12.25	12.19	12.25
575	NYSE	MHN	Tue, Jan 11, 2000	12.19	12.25	12.13	12.25
574	NYSE	MHN	Mon, Jan 10, 2000	12.25	12.44	12.19	12.25
573	NYSE	MHN	Fri, Jan 7, 2000	12.38	12.44	12.38	12.38
572	NYSE	MHN	Thu, Jan 6, 2000	12.13	12.38	12.13	12.38
571	NYSE	MHN	Wed, Jan 5, 2000	12.13	12.19	12.06	12.19
570	NYSE	MHN	Tue, Jan 4, 2000	12.00	12.13	12.00	12.13
569	NYSE	MHN	Mon, Jan 3, 2000	12.00	12.13	11.94	12.00
568	NYSE	MHN	Fri, Dec 31, 1999	11.88	12.13	11.88	12.13
567	NYSE	MHN	Thu, Dec 30, 1999	11.81	12.19	11.75	12.00
566	NYSE	MHN	Wed, Dec 29, 1999	11.81	11.94	11.75	11.88
565	NYSE	MHN	Tue, Dec 28, 1999	11.94	12.00	11.75	11.88
564	NYSE	MHN	Mon, Dec 27, 1999	11.88	12.13	11.75	11.94
563	NYSE	MHN	Thu, Dec 23, 1999	11.69	12.00	11.56	11.94
562	NYSE	MHN	Wed, Dec 22, 1999	11.88	11.94	11.63	11.75
561	NYSE	MHN	Tue, Dec 21, 1999	11.81	12.00	11.63	12.00
560	NYSE	MHN	Mon, Dec 20, 1999	11.88	11.94	11.69	11.94
559	NYSE	MHN	Fri, Dec 17, 1999	11.88	12.00	11.75	11.81
558	NYSE	MHN	Thu, Dec 16, 1999	11.69	11.94	11.63	11.88
557	NYSE	MHN	Wed, Dec 15, 1999	11.69	12.00	11.69	11.81
556	NYSE	MHN	Tue, Dec 14, 1999	11.81	12.00	11.75	11.88
555	NYSE	MHN	Mon, Dec 13, 1999	12.00	12.31	11.81	11.94
554	NYSE	MHN	Fri, Dec 10, 1999	12.13	12.25	11.94	11.94
553	NYSE	MHN	Thu, Dec 9, 1999	12.19	12.25	12.06	12.13
552	NYSE	MHN	Wed, Dec 8, 1999	12.19	12.38	12.06	12.19
551	NYSE	MHN	Tue, Dec 7, 1999	12.31	12.31	11.94	12.19
550	NYSE	MHN	Mon, Dec 6, 1999	12.13	12.31	12.00	12.31
549	NYSE	MHN	Fri, Dec 3, 1999	12.06	12.19	12.00	12.13
548	NYSE	MHN	Thu, Dec 2, 1999	12.00	12.19	11.88	12.06
547	NYSE	MHN	Wed, Dec 1, 1999	11.81	12.00	11.69	12.00
546	NYSE	MHN	Tue, Nov 30, 1999	11.63	11.88	11.63	11.88
545	NYSE	MHN	Mon, Nov 29, 1999	11.75	11.81	11.63	11.69
544	NYSE	MHN	Fri, Nov 26, 1999	11.81	11.81	11.81	11.81
543	NYSE	MHN	Wed, Nov 24, 1999	11.81	11.94	11.75	11.88
542	NYSE	MHN	Tue, Nov 23, 1999	11.88	12.00	11.69	11.88
541	NYSE	MHN	Mon, Nov 22, 1999	12.06	12.06	11.88	11.88
540	NYSE	MHN	Fri, Nov 19, 1999	12.38	12.38	12.00	12.13
539	NYSE	MHN	Thu, Nov 18, 1999	12.38	12.44	12.13	12.31
538	NYSE	MHN	Wed, Nov 17, 1999	12.63	12.69	12.31	12.31
537	NYSE	MHN	Tue, Nov 16, 1999	12.44	12.69	12.25	12.69
536	NYSE	MHN	Mon, Nov 15, 1999	12.50	12.50	12.25	12.38
535	NYSE	MHN	Fri, Nov 12, 1999	12.19	12.69	12.13	12.63
534	NYSE	MHN	Thu, Nov 11, 1999	12.19	12.19	12.06	12.13
533	NYSE	MHN	Wed, Nov 10, 1999	12.25	12.38	11.94	12.06
532	NYSE	MHN	Tue, Nov 9, 1999	12.50	12.50	12.19	12.25
531	NYSE	MHN	Mon, Nov 8, 1999	12.69	12.69	12.50	12.56
530	NYSE	MHN	Fri, Nov 5, 1999	12.38	12.69	12.38	12.69
529	NYSE	MHN	Thu, Nov 4, 1999	12.19	12.31	12.19	12.25
528	NYSE	MHN	Wed, Nov 3, 1999	12.31	12.38	12.13	12.13
527	NYSE	MHN	Tue, Nov 2, 1999	12.31	12.44	12.31	12.31
526	NYSE	MHN	Mon, Nov 1, 1999	12.19	12.44	12.13	12.44
525	NYSE	MHN	Fri, Oct 29, 1999	12.25	12.38	12.19	12.19
524	NYSE	MHN	Thu, Oct 28, 1999	12.25	12.31	12.06	12.19
523	NYSE	MHN	Wed, Oct 27, 1999	12.31	12.31	12.13	12.19
522	NYSE	MHN	Tue, Oct 26, 1999	12.13	12.31	12.00	12.19
521	NYSE	MHN	Mon, Oct 25, 1999	12.00	12.19	12.00	12.13
520	NYSE	MHN	Fri, Oct 22, 1999	12.00	12.19	12.00	12.00
519	NYSE	MHN	Thu, Oct 21, 1999	12.13	12.13	11.88	12.06
518	NYSE	MHN	Wed, Oct 20, 1999	12.25	12.31	12.00	12.13
517	NYSE	MHN	Tue, Oct 19, 1999	12.50	12.56	12.44	12.50
516	NYSE	MHN	Mon, Oct 18, 1999	12.56	12.56	12.38	12.50
515	NYSE	MHN	Fri, Oct 15, 1999	12.81	12.81	12.56	12.63
514	NYSE	MHN	Thu, Oct 14, 1999	13.06	13.06	12.94	12.94
513	NYSE	MHN	Wed, Oct 13, 1999	13.06	13.13	13.00	13.06
512	NYSE	MHN	Tue, Oct 12, 1999	13.06	13.25	13.00	13.00
511	NYSE	MHN	Mon, Oct 11, 1999	13.19	13.25	13.06	13.06
510	NYSE	MHN	Fri, Oct 8, 1999	13.25	13.25	13.13	13.13
509	NYSE	MHN	Thu, Oct 7, 1999	13.38	13.50	13.25	13.25
508	NYSE	MHN	Wed, Oct 6, 1999	13.63	13.63	13.25	13.38
507	NYSE	MHN	Tue, Oct 5, 1999	13.56	13.63	13.56	13.63
506	NYSE	MHN	Mon, Oct 4, 1999	13.56	13.69	13.56	13.63
505	NYSE	MHN	Fri, Oct 1, 1999	13.75	13.88	13.63	13.63
504	NYSE	MHN	Thu, Sep 30, 1999	13.50	13.88	13.50	13.81
503	NYSE	MHN	Wed, Sep 29, 1999	13.38	13.50	13.31	13.44
502	NYSE	MHN	Tue, Sep 28, 1999	13.25	13.38	13.19	13.31
501	NYSE	MHN	Mon, Sep 27, 1999	13.13	13.38	13.13	13.31
500	NYSE	MHN	Fri, Sep 24, 1999	13.06	13.19	13.00	13.13
499	NYSE	MHN	Thu, Sep 23, 1999	13.00	13.06	13.00	13.00
498	NYSE	MHN	Wed, Sep 22, 1999	13.06	13.06	13.00	13.00
497	NYSE	MHN	Tue, Sep 21, 1999	13.19	13.19	13.00	13.00
496	NYSE	MHN	Mon, Sep 20, 1999	13.13	13.19	13.13	13.19
495	NYSE	MHN	Fri, Sep 17, 1999	13.25	13.38	13.25	13.31
494	NYSE	MHN	Thu, Sep 16, 1999	13.25	13.31	13.19	13.25
493	NYSE	MHN	Wed, Sep 15, 1999	13.50	13.56	13.31	13.31
492	NYSE	MHN	Tue, Sep 14, 1999	13.50	13.63	13.50	13.56
491	NYSE	MHN	Mon, Sep 13, 1999	13.63	13.69	13.56	13.63
490	NYSE	MHN	Fri, Sep 10, 1999	13.69	13.75	13.63	13.69
489	NYSE	MHN	Thu, Sep 9, 1999	13.69	13.75	13.63	13.75
488	NYSE	MHN	Wed, Sep 8, 1999	13.75	13.81	13.69	13.75
487	NYSE	MHN	Tue, Sep 7, 1999	13.81	13.88	13.63	13.75
486	NYSE	MHN	Fri, Sep 3, 1999	13.88	13.88	13.75	13.81
485	NYSE	MHN	Thu, Sep 2, 1999	13.94	13.94	13.81	13.88
484	NYSE	MHN	Wed, Sep 1, 1999	13.88	13.94	13.81	13.94
483	NYSE	MHN	Tue, Aug 31, 1999	13.81	14.00	13.81	14.00
482	NYSE	MHN	Mon, Aug 30, 1999	13.94	13.94	13.75	13.75
481	NYSE	MHN	Fri, Aug 27, 1999	13.94	13.94	13.81	13.81
480	NYSE	MHN	Thu, Aug 26, 1999	13.69	13.88	13.69	13.81
479	NYSE	MHN	Wed, Aug 25, 1999	13.69	13.75	13.69	13.75
478	NYSE	MHN	Tue, Aug 24, 1999	13.63	13.75	13.50	13.69
477	NYSE	MHN	Mon, Aug 23, 1999	13.63	13.69	13.63	13.63
476	NYSE	MHN	Fri, Aug 20, 1999	13.63	13.75	13.63	13.69
475	NYSE	MHN	Thu, Aug 19, 1999	13.75	13.75	13.63	13.69
474	NYSE	MHN	Wed, Aug 18, 1999	13.88	13.88	13.81	13.81
473	NYSE	MHN	Tue, Aug 17, 1999	13.88	13.88	13.81	13.88
472	NYSE	MHN	Mon, Aug 16, 1999	13.81	13.88	13.75	13.88
471	NYSE	MHN	Fri, Aug 13, 1999	13.81	13.81	13.81	13.81
470	NYSE	MHN	Thu, Aug 12, 1999	13.88	13.88	13.75	13.81
469	NYSE	MHN	Wed, Aug 11, 1999	13.81	13.81	13.75	13.81
468	NYSE	MHN	Tue, Aug 10, 1999	13.88	13.88	13.81	13.88
467	NYSE	MHN	Mon, Aug 9, 1999	13.88	13.88	13.88	13.88
466	NYSE	MHN	Fri, Aug 6, 1999	13.75	13.88	13.75	13.88
465	NYSE	MHN	Thu, Aug 5, 1999	13.88	13.88	13.81	13.81
464	NYSE	MHN	Wed, Aug 4, 1999	14.00	14.06	13.94	14.06
463	NYSE	MHN	Tue, Aug 3, 1999	14.13	14.13	14.00	14.06
462	NYSE	MHN	Mon, Aug 2, 1999	13.94	14.13	13.94	14.13
461	NYSE	MHN	Fri, Jul 30, 1999	13.88	14.00	13.81	14.00
460	NYSE	MHN	Thu, Jul 29, 1999	13.88	14.00	13.75	14.00
459	NYSE	MHN	Wed, Jul 28, 1999	13.69	13.94	13.63	13.94
458	NYSE	MHN	Tue, Jul 27, 1999	13.63	13.75	13.63	13.69
457	NYSE	MHN	Mon, Jul 26, 1999	13.75	13.75	13.56	13.63
456	NYSE	MHN	Fri, Jul 23, 1999	13.88	13.88	13.69	13.81
455	NYSE	MHN	Thu, Jul 22, 1999	13.94	14.00	13.88	13.94
454	NYSE	MHN	Wed, Jul 21, 1999	13.81	14.00	13.75	14.00
453	NYSE	MHN	Tue, Jul 20, 1999	14.06	14.06	14.00	14.00
452	NYSE	MHN	Mon, Jul 19, 1999	14.13	14.13	14.13	14.13
451	NYSE	MHN	Fri, Jul 16, 1999	14.06	14.13	14.00	14.13
450	NYSE	MHN	Thu, Jul 15, 1999	13.94	14.13	13.88	14.13
449	NYSE	MHN	Wed, Jul 14, 1999	14.00	14.00	14.00	14.00
448	NYSE	MHN	Tue, Jul 13, 1999	13.94	14.00	13.81	14.00
447	NYSE	MHN	Mon, Jul 12, 1999	13.75	13.94	13.75	13.94
446	NYSE	MHN	Fri, Jul 9, 1999	13.69	13.75	13.63	13.75
445	NYSE	MHN	Thu, Jul 8, 1999	13.81	13.81	13.75	13.81
444	NYSE	MHN	Wed, Jul 7, 1999	13.44	13.94	13.44	13.94
443	NYSE	MHN	Tue, Jul 6, 1999	13.81	13.81	13.25	13.56
442	NYSE	MHN	Fri, Jul 2, 1999	13.75	13.88	13.75	13.88
441	NYSE	MHN	Thu, Jul 1, 1999	13.63	13.69	13.56	13.69
440	NYSE	MHN	Wed, Jun 30, 1999	13.63	13.75	13.56	13.75
439	NYSE	MHN	Tue, Jun 29, 1999	13.56	13.75	13.56	13.69
438	NYSE	MHN	Mon, Jun 28, 1999	13.31	13.50	13.31	13.50
437	NYSE	MHN	Fri, Jun 25, 1999	13.50	13.56	13.31	13.44
436	NYSE	MHN	Thu, Jun 24, 1999	13.63	13.63	13.31	13.44
435	NYSE	MHN	Wed, Jun 23, 1999	13.69	13.75	13.50	13.63
434	NYSE	MHN	Tue, Jun 22, 1999	13.88	13.88	13.50	13.69
433	NYSE	MHN	Mon, Jun 21, 1999	13.88	13.94	13.75	13.94
432	NYSE	MHN	Fri, Jun 18, 1999	14.13	14.13	14.00	14.00
431	NYSE	MHN	Thu, Jun 17, 1999	14.25	14.25	14.00	14.13
430	NYSE	MHN	Wed, Jun 16, 1999	14.25	14.25	14.19	14.19
429	NYSE	MHN	Tue, Jun 15, 1999	14.25	14.25	14.19	14.19
428	NYSE	MHN	Mon, Jun 14, 1999	14.00	14.19	14.00	14.19
427	NYSE	MHN	Fri, Jun 11, 1999	14.13	14.13	14.13	14.13
426	NYSE	MHN	Thu, Jun 10, 1999	14.31	14.31	14.06	14.25
425	NYSE	MHN	Wed, Jun 9, 1999	14.50	14.50	14.38	14.44
424	NYSE	MHN	Tue, Jun 8, 1999	14.50	14.56	14.50	14.56
423	NYSE	MHN	Mon, Jun 7, 1999	14.50	14.63	14.38	14.63
422	NYSE	MHN	Fri, Jun 4, 1999	14.44	14.56	14.44	14.56
421	NYSE	MHN	Thu, Jun 3, 1999	14.63	14.63	14.56	14.56
420	NYSE	MHN	Wed, Jun 2, 1999	14.63	14.63	14.38	14.56
419	NYSE	MHN	Tue, Jun 1, 1999	14.63	14.63	14.56	14.56
418	NYSE	MHN	Fri, May 28, 1999	14.50	14.56	14.44	14.56
417	NYSE	MHN	Thu, May 27, 1999	14.44	14.50	14.44	14.50
416	NYSE	MHN	Wed, May 26, 1999	14.44	14.56	14.44	14.56
415	NYSE	MHN	Tue, May 25, 1999	14.44	14.56	14.44	14.56
414	NYSE	MHN	Mon, May 24, 1999	14.56	14.56	14.44	14.56
413	NYSE	MHN	Fri, May 21, 1999	14.50	14.56	14.44	14.56
412	NYSE	MHN	Thu, May 20, 1999	14.50	14.56	14.50	14.56
411	NYSE	MHN	Wed, May 19, 1999	14.75	14.75	14.50	14.63
410	NYSE	MHN	Tue, May 18, 1999	14.63	14.75	14.63	14.75
409	NYSE	MHN	Mon, May 17, 1999	14.75	14.75	14.63	14.75
408	NYSE	MHN	Fri, May 14, 1999	14.94	14.94	14.81	14.88
407	NYSE	MHN	Thu, May 13, 1999	14.94	14.94	14.94	14.94
406	NYSE	MHN	Wed, May 12, 1999	15.00	15.06	14.94	15.00
405	NYSE	MHN	Tue, May 11, 1999	15.00	15.00	14.94	15.00
404	NYSE	MHN	Mon, May 10, 1999	15.06	15.19	15.00	15.13
403	NYSE	MHN	Fri, May 7, 1999	15.19	15.19	15.06	15.06
402	NYSE	MHN	Thu, May 6, 1999	15.19	15.19	15.13	15.13
401	NYSE	MHN	Wed, May 5, 1999	15.25	15.25	15.06	15.06
400	NYSE	MHN	Tue, May 4, 1999	15.38	15.38	14.88	15.25
399	NYSE	MHN	Mon, May 3, 1999	15.13	15.31	15.13	15.19
398	NYSE	MHN	Fri, Apr 30, 1999	15.13	15.25	15.06	15.25
397	NYSE	MHN	Thu, Apr 29, 1999	15.06	15.25	15.06	15.13
396	NYSE	MHN	Wed, Apr 28, 1999	15.06	15.13	15.06	15.13
395	NYSE	MHN	Tue, Apr 27, 1999	15.13	15.13	15.06	15.06
394	NYSE	MHN	Mon, Apr 26, 1999	15.06	15.13	15.06	15.13
393	NYSE	MHN	Fri, Apr 23, 1999	15.00	15.06	14.94	15.06
392	NYSE	MHN	Thu, Apr 22, 1999	15.19	15.31	15.06	15.13
391	NYSE	MHN	Wed, Apr 21, 1999	15.13	15.38	15.00	15.38
390	NYSE	MHN	Tue, Apr 20, 1999	14.94	15.06	14.94	15.06
389	NYSE	MHN	Mon, Apr 19, 1999	15.25	15.25	15.06	15.19
388	NYSE	MHN	Fri, Apr 16, 1999	15.19	15.19	15.19	15.19
387	NYSE	MHN	Thu, Apr 15, 1999	15.25	15.25	15.06	15.19
386	NYSE	MHN	Wed, Apr 14, 1999	15.38	15.44	15.13	15.25
385	NYSE	MHN	Tue, Apr 13, 1999	15.25	15.38	15.19	15.38
384	NYSE	MHN	Mon, Apr 12, 1999	15.19	15.19	15.13	15.13
383	NYSE	MHN	Fri, Apr 9, 1999	15.25	15.38	15.19	15.38
382	NYSE	MHN	Thu, Apr 8, 1999	15.19	15.38	15.19	15.38
381	NYSE	MHN	Wed, Apr 7, 1999	15.25	15.25	15.13	15.25
380	NYSE	MHN	Tue, Apr 6, 1999	15.31	15.38	15.19	15.38
379	NYSE	MHN	Mon, Apr 5, 1999	15.19	15.38	15.19	15.38
378	NYSE	MHN	Thu, Apr 1, 1999	15.19	15.19	15.19	15.19
377	NYSE	MHN	Wed, Mar 31, 1999	15.06	15.19	15.06	15.19
376	NYSE	MHN	Tue, Mar 30, 1999	15.19	15.25	15.13	15.13
375	NYSE	MHN	Fri, Mar 26, 1999	15.19	15.31	15.19	15.31
374	NYSE	MHN	Thu, Mar 25, 1999	15.25	15.31	15.19	15.31
373	NYSE	MHN	Wed, Mar 24, 1999	15.38	15.38	15.38	15.38
372	NYSE	MHN	Mon, Mar 22, 1999	15.19	15.38	15.19	15.31
371	NYSE	MHN	Fri, Mar 19, 1999	15.31	15.31	15.25	15.25
370	NYSE	MHN	Thu, Mar 18, 1999	15.38	15.44	15.25	15.25
369	NYSE	MHN	Wed, Mar 17, 1999	15.38	15.50	15.38	15.50
368	NYSE	MHN	Tue, Mar 16, 1999	15.44	15.44	15.44	15.44
367	NYSE	MHN	Mon, Mar 15, 1999	15.44	15.44	15.44	15.44
366	NYSE	MHN	Fri, Mar 12, 1999	15.38	15.44	15.38	15.44
365	NYSE	MHN	Thu, Mar 11, 1999	15.44	15.44	15.38	15.38
364	NYSE	MHN	Wed, Mar 10, 1999	15.38	15.38	15.38	15.38
363	NYSE	MHN	Tue, Mar 9, 1999	15.44	15.50	15.44	15.44
362	NYSE	MHN	Mon, Mar 8, 1999	15.50	15.50	15.50	15.50
361	NYSE	MHN	Fri, Mar 5, 1999	15.44	15.50	15.44	15.50
360	NYSE	MHN	Thu, Mar 4, 1999	15.44	15.44	15.38	15.44
359	NYSE	MHN	Wed, Mar 3, 1999	15.38	15.44	15.38	15.38
358	NYSE	MHN	Tue, Mar 2, 1999	15.38	15.44	15.38	15.44
357	NYSE	MHN	Mon, Mar 1, 1999	15.44	15.44	15.38	15.38
356	NYSE	MHN	Fri, Feb 26, 1999	15.56	15.56	15.44	15.44
355	NYSE	MHN	Thu, Feb 25, 1999	15.63	15.63	15.44	15.44
354	NYSE	MHN	Wed, Feb 24, 1999	15.69	15.75	15.69	15.69
353	NYSE	MHN	Tue, Feb 23, 1999	15.56	15.75	15.56	15.69
352	NYSE	MHN	Mon, Feb 22, 1999	15.63	15.63	15.50	15.50
351	NYSE	MHN	Fri, Feb 19, 1999	15.56	15.75	15.50	15.75
350	NYSE	MHN	Thu, Feb 18, 1999	15.56	15.75	15.56	15.63
349	NYSE	MHN	Wed, Feb 17, 1999	15.56	15.69	15.56	15.63
348	NYSE	MHN	Tue, Feb 16, 1999	15.50	15.75	15.50	15.75
347	NYSE	MHN	Fri, Feb 12, 1999	15.69	15.69	15.69	15.69
346	NYSE	MHN	Thu, Feb 11, 1999	15.63	15.69	15.50	15.69
345	NYSE	MHN	Wed, Feb 10, 1999	15.50	15.63	15.44	15.50
344	NYSE	MHN	Tue, Feb 9, 1999	15.44	15.63	15.38	15.50
343	NYSE	MHN	Mon, Feb 8, 1999	15.56	15.56	15.38	15.50
342	NYSE	MHN	Thu, Feb 4, 1999	15.56	15.63	15.56	15.63
341	NYSE	MHN	Wed, Feb 3, 1999	15.44	15.44	15.44	15.44
340	NYSE	MHN	Tue, Feb 2, 1999	15.50	15.63	15.50	15.50
339	NYSE	MHN	Mon, Feb 1, 1999	15.56	15.63	15.50	15.63
338	NYSE	MHN	Fri, Jan 29, 1999	15.63	15.63	15.63	15.63
337	NYSE	MHN	Thu, Jan 28, 1999	15.50	15.56	15.44	15.50
336	NYSE	MHN	Wed, Jan 27, 1999	15.50	15.56	15.50	15.50
335	NYSE	MHN	Tue, Jan 26, 1999	15.63	15.63	15.50	15.56
334	NYSE	MHN	Mon, Jan 25, 1999	15.50	15.63	15.44	15.63
333	NYSE	MHN	Fri, Jan 22, 1999	15.50	15.63	15.44	15.44
332	NYSE	MHN	Thu, Jan 21, 1999	15.50	15.69	15.50	15.56
331	NYSE	MHN	Wed, Jan 20, 1999	15.50	15.63	15.50	15.63
330	NYSE	MHN	Tue, Jan 19, 1999	15.69	15.69	15.69	15.69
329	NYSE	MHN	Fri, Jan 15, 1999	15.56	15.56	15.50	15.56
328	NYSE	MHN	Thu, Jan 14, 1999	15.75	15.75	15.63	15.63
327	NYSE	MHN	Wed, Jan 13, 1999	15.50	15.63	15.50	15.63
326	NYSE	MHN	Tue, Jan 12, 1999	15.75	15.75	15.50	15.63
325	NYSE	MHN	Mon, Jan 11, 1999	15.75	15.75	15.56	15.69
324	NYSE	MHN	Fri, Jan 8, 1999	15.75	15.75	15.69	15.75
323	NYSE	MHN	Thu, Jan 7, 1999	15.81	15.88	15.69	15.81
322	NYSE	MHN	Wed, Jan 6, 1999	15.88	16.00	15.81	15.81
321	NYSE	MHN	Tue, Jan 5, 1999	16.13	16.25	15.81	16.00
320	NYSE	MHN	Mon, Jan 4, 1999	15.88	16.25	15.75	16.00
319	NYSE	MHN	Thu, Dec 31, 1998	15.88	15.94	15.81	15.94
318	NYSE	MHN	Wed, Dec 30, 1998	15.81	15.88	15.81	15.88
317	NYSE	MHN	Tue, Dec 29, 1998	15.75	15.88	15.75	15.81
316	NYSE	MHN	Mon, Dec 28, 1998	15.81	15.81	15.75	15.75
315	NYSE	MHN	Wed, Dec 23, 1998	15.88	15.88	15.75	15.75
314	NYSE	MHN	Tue, Dec 22, 1998	15.94	16.00	15.88	15.88
313	NYSE	MHN	Mon, Dec 21, 1998	15.94	15.94	15.88	15.94
312	NYSE	MHN	Fri, Dec 18, 1998	16.25	16.25	16.13	16.25
311	NYSE	MHN	Thu, Dec 17, 1998	16.13	16.25	16.13	16.19
310	NYSE	MHN	Wed, Dec 16, 1998	16.13	16.19	16.06	16.06
309	NYSE	MHN	Tue, Dec 15, 1998	16.13	16.19	16.13	16.13
308	NYSE	MHN	Mon, Dec 14, 1998	16.00	16.50	16.00	16.25
307	NYSE	MHN	Fri, Dec 11, 1998	16.13	16.13	15.81	15.81
306	NYSE	MHN	Thu, Dec 10, 1998	16.06	16.06	16.00	16.06
305	NYSE	MHN	Wed, Dec 9, 1998	15.88	16.00	15.88	16.00
304	NYSE	MHN	Tue, Dec 8, 1998	15.69	15.81	15.69	15.75
303	NYSE	MHN	Mon, Dec 7, 1998	15.56	15.63	15.56	15.56
302	NYSE	MHN	Fri, Dec 4, 1998	15.75	15.75	15.56	15.56
301	NYSE	MHN	Thu, Dec 3, 1998	15.63	15.63	15.63	15.63
300	NYSE	MHN	Wed, Dec 2, 1998	15.63	15.63	15.63	15.63
299	NYSE	MHN	Tue, Dec 1, 1998	15.63	15.81	15.63	15.69
298	NYSE	MHN	Mon, Nov 30, 1998	15.63	15.69	15.63	15.63
297	NYSE	MHN	Fri, Nov 27, 1998	15.69	15.69	15.69	15.69
296	NYSE	MHN	Wed, Nov 25, 1998	15.94	16.00	15.63	15.69
295	NYSE	MHN	Tue, Nov 24, 1998	15.63	15.94	15.56	15.94
294	NYSE	MHN	Mon, Nov 23, 1998	15.75	15.75	15.63	15.75
293	NYSE	MHN	Fri, Nov 20, 1998	15.69	15.75	15.69	15.75
292	NYSE	MHN	Thu, Nov 19, 1998	15.50	15.56	15.50	15.56
291	NYSE	MHN	Wed, Nov 18, 1998	15.50	15.63	15.50	15.56
290	NYSE	MHN	Tue, Nov 17, 1998	15.75	15.88	15.63	15.69
289	NYSE	MHN	Mon, Nov 16, 1998	15.88	15.94	15.63	15.63
288	NYSE	MHN	Fri, Nov 13, 1998	15.81	15.94	15.81	15.94
287	NYSE	MHN	Thu, Nov 12, 1998	15.69	15.75	15.50	15.69
286	NYSE	MHN	Wed, Nov 11, 1998	15.63	15.63	15.63	15.63
285	NYSE	MHN	Tue, Nov 10, 1998	15.69	15.69	15.56	15.56
284	NYSE	MHN	Mon, Nov 9, 1998	15.56	15.63	15.50	15.63
283	NYSE	MHN	Fri, Nov 6, 1998	15.50	15.63	15.50	15.56
282	NYSE	MHN	Thu, Nov 5, 1998	15.81	15.81	15.38	15.50
281	NYSE	MHN	Wed, Nov 4, 1998	15.75	15.75	15.50	15.75
280	NYSE	MHN	Tue, Nov 3, 1998	15.69	15.75	15.50	15.56
279	NYSE	MHN	Mon, Nov 2, 1998	15.56	15.69	15.44	15.69
278	NYSE	MHN	Fri, Oct 30, 1998	15.69	15.75	15.69	15.69
277	NYSE	MHN	Thu, Oct 29, 1998	15.56	15.69	15.44	15.63
276	NYSE	MHN	Wed, Oct 28, 1998	15.63	15.69	15.56	15.69
275	NYSE	MHN	Tue, Oct 27, 1998	15.56	15.69	15.50	15.63
274	NYSE	MHN	Mon, Oct 26, 1998	15.56	15.69	15.56	15.69
273	NYSE	MHN	Fri, Oct 23, 1998	15.75	15.75	15.56	15.63
272	NYSE	MHN	Thu, Oct 22, 1998	15.75	15.88	15.75	15.81
271	NYSE	MHN	Wed, Oct 21, 1998	15.69	15.75	15.69	15.75
270	NYSE	MHN	Tue, Oct 20, 1998	15.75	15.88	15.75	15.81
269	NYSE	MHN	Mon, Oct 19, 1998	15.94	15.94	15.63	15.88
268	NYSE	MHN	Fri, Oct 16, 1998	15.81	15.81	15.69	15.81
267	NYSE	MHN	Thu, Oct 15, 1998	15.63	15.75	15.56	15.75
266	NYSE	MHN	Wed, Oct 14, 1998	15.63	15.69	15.63	15.69
265	NYSE	MHN	Tue, Oct 13, 1998	15.75	15.81	15.50	15.50
264	NYSE	MHN	Mon, Oct 12, 1998	15.63	15.88	15.56	15.81
263	NYSE	MHN	Fri, Oct 9, 1998	15.88	15.88	15.69	15.69
262	NYSE	MHN	Thu, Oct 8, 1998	15.75	15.94	15.75	15.94
261	NYSE	MHN	Wed, Oct 7, 1998	15.75	15.81	15.75	15.81
260	NYSE	MHN	Tue, Oct 6, 1998	16.13	16.13	15.81	15.81
259	NYSE	MHN	Mon, Oct 5, 1998	15.94	16.00	15.75	15.88
258	NYSE	MHN	Fri, Oct 2, 1998	16.00	16.00	15.63	15.81
257	NYSE	MHN	Thu, Oct 1, 1998	15.63	16.00	15.63	16.00
256	NYSE	MHN	Wed, Sep 30, 1998	15.31	15.63	15.31	15.63
255	NYSE	MHN	Tue, Sep 29, 1998	15.38	15.81	15.38	15.38
254	NYSE	MHN	Mon, Sep 28, 1998	15.25	15.50	15.19	15.19
253	NYSE	MHN	Fri, Sep 25, 1998	15.31	15.31	15.25	15.25
252	NYSE	MHN	Thu, Sep 24, 1998	15.25	15.25	15.19	15.25
251	NYSE	MHN	Wed, Sep 23, 1998	15.13	15.38	15.13	15.31
250	NYSE	MHN	Tue, Sep 22, 1998	15.19	15.31	15.13	15.13
249	NYSE	MHN	Mon, Sep 21, 1998	15.38	15.38	15.25	15.25
248	NYSE	MHN	Fri, Sep 18, 1998	15.44	15.44	15.25	15.25
247	NYSE	MHN	Thu, Sep 17, 1998	15.38	15.44	15.38	15.44
246	NYSE	MHN	Wed, Sep 16, 1998	15.38	15.63	15.38	15.50
245	NYSE	MHN	Tue, Sep 15, 1998	15.63	15.63	15.44	15.50
244	NYSE	MHN	Mon, Sep 14, 1998	15.56	15.56	15.44	15.44
243	NYSE	MHN	Fri, Sep 11, 1998	15.50	15.63	15.38	15.50
242	NYSE	MHN	Thu, Sep 10, 1998	15.44	15.50	15.19	15.38
241	NYSE	MHN	Wed, Sep 9, 1998	15.56	15.63	15.25	15.50
240	NYSE	MHN	Tue, Sep 8, 1998	15.63	15.63	15.38	15.38
239	NYSE	MHN	Fri, Sep 4, 1998	15.56	15.63	15.38	15.50
238	NYSE	MHN	Thu, Sep 3, 1998	15.19	15.50	15.19	15.50
237	NYSE	MHN	Wed, Sep 2, 1998	15.31	15.31	15.19	15.31
236	NYSE	MHN	Tue, Sep 1, 1998	15.38	15.56	15.38	15.44
235	NYSE	MHN	Mon, Aug 31, 1998	15.25	15.31	15.19	15.31
234	NYSE	MHN	Fri, Aug 28, 1998	15.25	15.38	15.19	15.38
233	NYSE	MHN	Thu, Aug 27, 1998	15.50	15.50	15.25	15.25
232	NYSE	MHN	Wed, Aug 26, 1998	15.38	15.38	15.38	15.38
231	NYSE	MHN	Tue, Aug 25, 1998	15.25	15.38	15.19	15.38
230	NYSE	MHN	Mon, Aug 24, 1998	15.25	15.38	15.25	15.25
229	NYSE	MHN	Fri, Aug 21, 1998	15.13	15.31	15.13	15.19
228	NYSE	MHN	Thu, Aug 20, 1998	15.13	15.13	15.13	15.13
227	NYSE	MHN	Wed, Aug 19, 1998	15.13	15.25	15.06	15.19
226	NYSE	MHN	Tue, Aug 18, 1998	15.31	15.31	15.19	15.19
225	NYSE	MHN	Mon, Aug 17, 1998	15.19	15.25	15.19	15.25
224	NYSE	MHN	Fri, Aug 14, 1998	15.06	15.31	15.06	15.31
223	NYSE	MHN	Thu, Aug 13, 1998	15.31	15.38	15.13	15.13
222	NYSE	MHN	Wed, Aug 12, 1998	15.25	15.31	15.19	15.31
221	NYSE	MHN	Tue, Aug 11, 1998	15.31	15.31	15.25	15.25
220	NYSE	MHN	Mon, Aug 10, 1998	15.38	15.38	15.19	15.38
219	NYSE	MHN	Fri, Aug 7, 1998	15.00	15.13	15.00	15.13
218	NYSE	MHN	Thu, Aug 6, 1998	14.88	15.06	14.88	14.88
217	NYSE	MHN	Wed, Aug 5, 1998	14.94	15.00	14.94	14.94
216	NYSE	MHN	Tue, Aug 4, 1998	14.94	14.94	14.81	14.81
215	NYSE	MHN	Mon, Aug 3, 1998	15.00	15.00	14.81	14.81
214	NYSE	MHN	Fri, Jul 31, 1998	15.00	15.00	15.00	15.00
213	NYSE	MHN	Thu, Jul 30, 1998	15.00	15.00	14.94	14.94
212	NYSE	MHN	Wed, Jul 29, 1998	14.88	14.88	14.81	14.88
211	NYSE	MHN	Tue, Jul 28, 1998	14.94	14.94	14.81	14.81
210	NYSE	MHN	Mon, Jul 27, 1998	14.94	14.94	14.81	14.81
209	NYSE	MHN	Fri, Jul 24, 1998	14.75	14.81	14.69	14.81
208	NYSE	MHN	Thu, Jul 23, 1998	14.88	14.94	14.81	14.81
207	NYSE	MHN	Wed, Jul 22, 1998	14.81	14.88	14.63	14.88
206	NYSE	MHN	Tue, Jul 21, 1998	14.75	14.75	14.69	14.69
205	NYSE	MHN	Mon, Jul 20, 1998	14.81	14.88	14.81	14.88
204	NYSE	MHN	Thu, Jul 16, 1998	14.88	15.00	14.88	15.00
203	NYSE	MHN	Wed, Jul 15, 1998	14.88	14.88	14.88	14.88
202	NYSE	MHN	Tue, Jul 14, 1998	14.94	14.94	14.88	14.94
201	NYSE	MHN	Mon, Jul 13, 1998	14.88	14.94	14.88	14.88
200	NYSE	MHN	Fri, Jul 10, 1998	14.81	14.94	14.81	14.88
199	NYSE	MHN	Thu, Jul 9, 1998	14.88	14.88	14.81	14.81
198	NYSE	MHN	Wed, Jul 8, 1998	14.94	14.94	14.94	14.94
197	NYSE	MHN	Tue, Jul 7, 1998	14.94	14.94	14.88	14.94
196	NYSE	MHN	Mon, Jul 6, 1998	14.88	14.88	14.75	14.81
195	NYSE	MHN	Thu, Jul 2, 1998	14.94	14.94	14.75	14.75
194	NYSE	MHN	Wed, Jul 1, 1998	14.88	14.88	14.75	14.81
193	NYSE	MHN	Tue, Jun 30, 1998	14.69	14.88	14.69	14.88
192	NYSE	MHN	Mon, Jun 29, 1998	14.81	14.81	14.69	14.69
191	NYSE	MHN	Fri, Jun 26, 1998	14.81	14.81	14.69	14.75
190	NYSE	MHN	Thu, Jun 25, 1998	14.75	14.75	14.63	14.63
189	NYSE	MHN	Wed, Jun 24, 1998	14.75	14.81	14.69	14.69
188	NYSE	MHN	Tue, Jun 23, 1998	14.81	14.81	14.75	14.81
187	NYSE	MHN	Mon, Jun 22, 1998	14.63	14.88	14.63	14.88
186	NYSE	MHN	Fri, Jun 19, 1998	14.75	14.75	14.69	14.69
185	NYSE	MHN	Thu, Jun 18, 1998	14.63	14.75	14.63	14.75
184	NYSE	MHN	Wed, Jun 17, 1998	14.75	14.75	14.75	14.75
183	NYSE	MHN	Tue, Jun 16, 1998	14.75	14.81	14.69	14.69
182	NYSE	MHN	Mon, Jun 15, 1998	14.75	14.81	14.75	14.81
181	NYSE	MHN	Fri, Jun 12, 1998	14.81	14.94	14.81	14.88
180	NYSE	MHN	Thu, Jun 11, 1998	14.75	14.88	14.75	14.88
179	NYSE	MHN	Wed, Jun 10, 1998	14.75	14.88	14.75	14.88
178	NYSE	MHN	Tue, Jun 9, 1998	14.88	14.88	14.75	14.88
177	NYSE	MHN	Mon, Jun 8, 1998	14.75	14.75	14.69	14.75
176	NYSE	MHN	Fri, Jun 5, 1998	14.81	14.81	14.75	14.81
175	NYSE	MHN	Thu, Jun 4, 1998	14.75	14.94	14.69	14.94
174	NYSE	MHN	Wed, Jun 3, 1998	14.88	14.88	14.81	14.88
173	NYSE	MHN	Tue, Jun 2, 1998	14.88	14.94	14.88	14.94
172	NYSE	MHN	Mon, Jun 1, 1998	14.88	14.88	14.88	14.88
171	NYSE	MHN	Fri, May 29, 1998	14.75	14.94	14.75	14.88
170	NYSE	MHN	Thu, May 28, 1998	14.81	14.81	14.81	14.81
169	NYSE	MHN	Wed, May 27, 1998	14.75	14.81	14.69	14.69
168	NYSE	MHN	Tue, May 26, 1998	14.69	14.75	14.69	14.75
167	NYSE	MHN	Fri, May 22, 1998	14.81	14.81	14.75	14.81
166	NYSE	MHN	Thu, May 21, 1998	14.75	14.81	14.63	14.81
165	NYSE	MHN	Wed, May 20, 1998	14.63	14.69	14.56	14.69
164	NYSE	MHN	Tue, May 19, 1998	14.63	14.69	14.56	14.63
163	NYSE	MHN	Mon, May 18, 1998	14.88	15.00	14.50	14.63
162	NYSE	MHN	Fri, May 15, 1998	14.94	14.94	14.88	14.94
161	NYSE	MHN	Thu, May 14, 1998	14.81	14.88	14.81	14.88
160	NYSE	MHN	Wed, May 13, 1998	14.81	14.88	14.81	14.81
159	NYSE	MHN	Tue, May 12, 1998	14.94	14.94	14.88	14.94
158	NYSE	MHN	Mon, May 11, 1998	14.88	14.94	14.75	14.94
157	NYSE	MHN	Fri, May 8, 1998	14.94	15.06	14.88	14.88
156	NYSE	MHN	Thu, May 7, 1998	15.25	15.25	14.94	14.94
155	NYSE	MHN	Wed, May 6, 1998	15.13	15.31	14.94	15.31
154	NYSE	MHN	Tue, May 5, 1998	15.00	15.06	15.00	15.06
153	NYSE	MHN	Mon, May 4, 1998	14.81	14.94	14.81	14.94
152	NYSE	MHN	Fri, May 1, 1998	14.88	14.94	14.88	14.94
151	NYSE	MHN	Thu, Apr 30, 1998	14.75	14.88	14.75	14.88
150	NYSE	MHN	Wed, Apr 29, 1998	14.75	15.00	14.75	14.81
149	NYSE	MHN	Tue, Apr 28, 1998	14.63	14.69	14.63	14.69
148	NYSE	MHN	Mon, Apr 27, 1998	14.75	14.75	14.75	14.75
147	NYSE	MHN	Fri, Apr 24, 1998	14.88	15.00	14.75	14.75
146	NYSE	MHN	Thu, Apr 23, 1998	14.88	14.88	14.81	14.81
145	NYSE	MHN	Wed, Apr 22, 1998	15.00	15.00	14.81	14.94
144	NYSE	MHN	Tue, Apr 21, 1998	15.00	15.06	15.00	15.06
143	NYSE	MHN	Mon, Apr 20, 1998	14.75	15.00	14.75	15.00
142	NYSE	MHN	Fri, Apr 17, 1998	14.75	14.75	14.75	14.75
141	NYSE	MHN	Thu, Apr 16, 1998	14.81	14.81	14.69	14.69
140	NYSE	MHN	Wed, Apr 15, 1998	14.69	14.88	14.63	14.81
139	NYSE	MHN	Tue, Apr 14, 1998	14.75	14.81	14.75	14.81
138	NYSE	MHN	Mon, Apr 13, 1998	14.88	14.88	14.69	14.75
137	NYSE	MHN	Thu, Apr 9, 1998	15.00	15.13	14.88	14.88
136	NYSE	MHN	Wed, Apr 8, 1998	14.88	15.13	14.88	15.06
135	NYSE	MHN	Tue, Apr 7, 1998	14.94	15.00	14.88	14.88
134	NYSE	MHN	Mon, Apr 6, 1998	15.13	15.13	15.00	15.00
133	NYSE	MHN	Fri, Apr 3, 1998	14.75	15.19	14.75	15.00
132	NYSE	MHN	Thu, Apr 2, 1998	14.88	14.94	14.56	14.75
131	NYSE	MHN	Wed, Apr 1, 1998	14.94	14.94	14.75	14.75
130	NYSE	MHN	Tue, Mar 31, 1998	15.00	15.00	14.44	14.81
129	NYSE	MHN	Mon, Mar 30, 1998	15.13	15.19	15.00	15.00
128	NYSE	MHN	Fri, Mar 27, 1998	15.25	15.31	15.19	15.19
127	NYSE	MHN	Thu, Mar 26, 1998	15.13	15.25	15.00	15.25
126	NYSE	MHN	Wed, Mar 25, 1998	15.13	15.13	15.00	15.00
125	NYSE	MHN	Tue, Mar 24, 1998	15.00	15.19	15.00	15.13
124	NYSE	MHN	Mon, Mar 23, 1998	15.13	15.13	15.13	15.13
123	NYSE	MHN	Fri, Mar 20, 1998	15.25	15.31	15.13	15.13
122	NYSE	MHN	Thu, Mar 19, 1998	15.38	15.38	15.19	15.19
121	NYSE	MHN	Wed, Mar 18, 1998	15.44	15.50	15.44	15.50
120	NYSE	MHN	Tue, Mar 17, 1998	15.38	15.44	15.31	15.44
119	NYSE	MHN	Mon, Mar 16, 1998	15.38	15.44	15.38	15.44
118	NYSE	MHN	Fri, Mar 13, 1998	15.38	15.38	15.25	15.25
117	NYSE	MHN	Thu, Mar 12, 1998	15.38	15.44	15.38	15.38
116	NYSE	MHN	Wed, Mar 11, 1998	15.38	15.44	15.38	15.44
115	NYSE	MHN	Tue, Mar 10, 1998	15.25	15.38	15.25	15.38
114	NYSE	MHN	Mon, Mar 9, 1998	15.25	15.38	15.25	15.31
113	NYSE	MHN	Fri, Mar 6, 1998	15.19	15.31	15.19	15.31
112	NYSE	MHN	Thu, Mar 5, 1998	15.38	15.38	15.19	15.25
111	NYSE	MHN	Wed, Mar 4, 1998	15.25	15.31	15.25	15.25
110	NYSE	MHN	Tue, Mar 3, 1998	15.44	15.44	15.25	15.25
109	NYSE	MHN	Mon, Mar 2, 1998	15.38	15.50	15.38	15.38
108	NYSE	MHN	Fri, Feb 27, 1998	15.44	15.50	15.38	15.50
107	NYSE	MHN	Thu, Feb 26, 1998	15.56	15.56	15.44	15.50
106	NYSE	MHN	Wed, Feb 25, 1998	15.56	15.56	15.50	15.50
105	NYSE	MHN	Tue, Feb 24, 1998	15.63	15.63	15.44	15.56
104	NYSE	MHN	Mon, Feb 23, 1998	15.63	15.63	15.56	15.56
103	NYSE	MHN	Fri, Feb 20, 1998	15.63	15.69	15.63	15.69
102	NYSE	MHN	Thu, Feb 19, 1998	15.63	15.69	15.63	15.69
101	NYSE	MHN	Wed, Feb 18, 1998	15.50	15.69	15.50	15.50
100	NYSE	MHN	Tue, Feb 17, 1998	15.69	15.75	15.63	15.63
99	NYSE	MHN	Fri, Feb 13, 1998	15.75	15.75	15.63	15.69
98	NYSE	MHN	Thu, Feb 12, 1998	15.75	15.81	15.75	15.81
97	NYSE	MHN	Wed, Feb 11, 1998	15.69	15.75	15.69	15.75
96	NYSE	MHN	Tue, Feb 10, 1998	15.75	15.75	15.69	15.75
95	NYSE	MHN	Mon, Feb 9, 1998	15.69	15.75	15.69	15.75
94	NYSE	MHN	Fri, Feb 6, 1998	15.75	15.75	15.69	15.75
93	NYSE	MHN	Thu, Feb 5, 1998	15.75	15.81	15.69	15.75
92	NYSE	MHN	Wed, Feb 4, 1998	15.63	15.75	15.63	15.75
91	NYSE	MHN	Tue, Feb 3, 1998	15.63	15.63	15.63	15.63
90	NYSE	MHN	Mon, Feb 2, 1998	15.69	15.75	15.63	15.63
89	NYSE	MHN	Fri, Jan 30, 1998	15.75	15.75	15.69	15.75
88	NYSE	MHN	Thu, Jan 29, 1998	15.75	15.81	15.75	15.75
87	NYSE	MHN	Wed, Jan 28, 1998	15.75	15.75	15.69	15.75
86	NYSE	MHN	Tue, Jan 27, 1998	15.75	15.75	15.63	15.69
85	NYSE	MHN	Mon, Jan 26, 1998	15.69	15.75	15.63	15.63
84	NYSE	MHN	Fri, Jan 23, 1998	15.75	15.81	15.75	15.81
83	NYSE	MHN	Thu, Jan 22, 1998	15.81	15.88	15.69	15.88
82	NYSE	MHN	Wed, Jan 21, 1998	15.63	15.81	15.63	15.81
81	NYSE	MHN	Tue, Jan 20, 1998	15.69	15.75	15.63	15.63
80	NYSE	MHN	Fri, Jan 16, 1998	15.88	15.88	15.75	15.75
79	NYSE	MHN	Thu, Jan 15, 1998	15.88	15.94	15.81	15.81
78	NYSE	MHN	Wed, Jan 14, 1998	15.94	15.94	15.81	15.94
77	NYSE	MHN	Tue, Jan 13, 1998	15.75	15.94	15.69	15.94
76	NYSE	MHN	Mon, Jan 12, 1998	16.00	16.00	15.63	15.88
75	NYSE	MHN	Fri, Jan 9, 1998	16.06	16.13	15.88	16.00
74	NYSE	MHN	Thu, Jan 8, 1998	16.50	16.50	15.88	16.00
73	NYSE	MHN	Wed, Jan 7, 1998	15.88	16.50	15.88	16.50
72	NYSE	MHN	Tue, Jan 6, 1998	16.00	16.00	15.75	16.00
71	NYSE	MHN	Mon, Jan 5, 1998	15.81	16.00	15.81	15.94
70	NYSE	MHN	Fri, Jan 2, 1998	16.00	16.00	15.75	15.81
69	NYSE	MHN	Wed, Dec 31, 1997	16.19	16.25	16.06	16.13
68	NYSE	MHN	Tue, Dec 30, 1997	16.00	16.25	15.88	16.00
67	NYSE	MHN	Mon, Dec 29, 1997	15.75	16.00	15.75	16.00
66	NYSE	MHN	Fri, Dec 26, 1997	15.88	16.00	15.75	15.75
65	NYSE	MHN	Wed, Dec 24, 1997	16.06	16.06	15.81	15.94
64	NYSE	MHN	Tue, Dec 23, 1997	15.63	16.00	15.63	15.88
63	NYSE	MHN	Mon, Dec 22, 1997	16.00	16.00	15.75	15.75
62	NYSE	MHN	Fri, Dec 19, 1997	16.50	16.63	15.88	15.88
61	NYSE	MHN	Thu, Dec 18, 1997	16.13	16.38	16.13	16.38
60	NYSE	MHN	Wed, Dec 17, 1997	16.25	16.38	16.06	16.25
59	NYSE	MHN	Tue, Dec 16, 1997	16.19	16.44	16.19	16.25
58	NYSE	MHN	Mon, Dec 15, 1997	16.13	16.31	16.13	16.31
57	NYSE	MHN	Fri, Dec 12, 1997	15.75	16.00	15.63	16.00
56	NYSE	MHN	Thu, Dec 11, 1997	15.94	16.00	15.81	15.88
55	NYSE	MHN	Wed, Dec 10, 1997	15.75	15.81	15.75	15.81
54	NYSE	MHN	Tue, Dec 9, 1997	15.75	15.75	15.56	15.69
53	NYSE	MHN	Mon, Dec 8, 1997	15.88	15.88	15.88	15.88
52	NYSE	MHN	Fri, Dec 5, 1997	15.69	15.88	15.69	15.75
51	NYSE	MHN	Thu, Dec 4, 1997	15.75	16.00	15.56	15.56
50	NYSE	MHN	Wed, Dec 3, 1997	15.75	15.75	15.63	15.75
49	NYSE	MHN	Tue, Dec 2, 1997	15.69	15.69	15.63	15.63
48	NYSE	MHN	Mon, Dec 1, 1997	15.63	15.88	15.63	15.75
47	NYSE	MHN	Fri, Nov 28, 1997	15.75	15.75	15.75	15.75
46	NYSE	MHN	Wed, Nov 26, 1997	15.75	15.88	15.75	15.88
45	NYSE	MHN	Tue, Nov 25, 1997	15.56	15.69	15.56	15.69
44	NYSE	MHN	Mon, Nov 24, 1997	15.50	15.50	15.38	15.50
43	NYSE	MHN	Fri, Nov 21, 1997	15.44	15.50	15.44	15.50
42	NYSE	MHN	Thu, Nov 20, 1997	15.38	15.50	15.38	15.50
41	NYSE	MHN	Wed, Nov 19, 1997	15.44	15.44	15.44	15.44
40	NYSE	MHN	Tue, Nov 18, 1997	15.31	15.44	15.31	15.44
39	NYSE	MHN	Mon, Nov 17, 1997	15.50	15.56	15.50	15.50
38	NYSE	MHN	Fri, Nov 14, 1997	15.63	15.63	15.50	15.63
37	NYSE	MHN	Thu, Nov 13, 1997	15.44	15.50	15.38	15.50
36	NYSE	MHN	Wed, Nov 12, 1997	15.50	15.63	15.50	15.63
35	NYSE	MHN	Tue, Nov 11, 1997	15.38	15.50	15.38	15.50
34	NYSE	MHN	Mon, Nov 10, 1997	15.50	15.56	15.44	15.50
33	NYSE	MHN	Fri, Nov 7, 1997	15.56	15.56	15.50	15.50
32	NYSE	MHN	Thu, Nov 6, 1997	15.63	15.69	15.50	15.50
31	NYSE	MHN	Wed, Nov 5, 1997	15.63	15.63	15.63	15.63
30	NYSE	MHN	Tue, Nov 4, 1997	15.63	15.63	15.50	15.63
29	NYSE	MHN	Mon, Nov 3, 1997	15.50	15.50	15.44	15.50
28	NYSE	MHN	Fri, Oct 31, 1997	15.75	15.75	15.50	15.50
27	NYSE	MHN	Thu, Oct 30, 1997	15.63	15.69	15.50	15.63
26	NYSE	MHN	Wed, Oct 29, 1997	15.63	15.63	15.38	15.50
25	NYSE	MHN	Tue, Oct 28, 1997	15.50	15.50	15.38	15.50
24	NYSE	MHN	Mon, Oct 27, 1997	15.75	15.75	15.25	15.50
23	NYSE	MHN	Fri, Oct 24, 1997	15.50	15.63	15.50	15.63
22	NYSE	MHN	Thu, Oct 23, 1997	15.50	15.50	15.50	15.50
21	NYSE	MHN	Tue, Oct 21, 1997	15.25	15.44	15.25	15.38
20	NYSE	MHN	Mon, Oct 20, 1997	15.31	15.31	15.25	15.31
19	NYSE	MHN	Fri, Oct 17, 1997	15.38	15.44	15.38	15.44
18	NYSE	MHN	Thu, Oct 16, 1997	15.31	15.38	15.19	15.38
17	NYSE	MHN	Wed, Oct 15, 1997	15.13	15.25	15.13	15.25
16	NYSE	MHN	Tue, Oct 14, 1997	15.25	15.31	15.13	15.13
15	NYSE	MHN	Mon, Oct 13, 1997	15.56	15.69	15.38	15.38
14	NYSE	MHN	Fri, Oct 10, 1997	15.63	15.63	15.38	15.38
13	NYSE	MHN	Thu, Oct 9, 1997	15.25	15.63	15.25	15.63
12	NYSE	MHN	Wed, Oct 8, 1997	15.25	15.25	15.13	15.13
11	NYSE	MHN	Tue, Oct 7, 1997	15.25	15.25	15.13	15.13
10	NYSE	MHN	Mon, Oct 6, 1997	15.31	15.38	15.06	15.13
9	NYSE	MHN	Fri, Oct 3, 1997	15.19	15.38	15.19	15.31
8	NYSE	MHN	Thu, Oct 2, 1997	15.19	15.19	15.13	15.13
7	NYSE	MHN	Tue, Sep 30, 1997	15.25	15.25	15.13	15.19
6	NYSE	MHN	Mon, Sep 29, 1997	15.13	15.25	15.13	15.13
5	NYSE	MHN	Fri, Sep 26, 1997	15.19	15.25	15.06	15.06
4	NYSE	MHN	Thu, Sep 25, 1997	15.19	15.25	15.19	15.25
3	NYSE	MHN	Wed, Sep 24, 1997	15.13	15.13	15.06	15.13
2	NYSE	MHN	Tue, Sep 23, 1997	15.00	15.13	15.00	15.06
1	NYSE	MHN	Mon, Sep 22, 1997	15.00	15.00	15.00	15.00
#	Exchange	Symbol	Date	Open	High	Low	Close

BLACKROCK MUNIHOLDINGS NEW YORK QUALITY FUND, INC. NYSE:MHN 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