The Middleby Corp NASDAQ:MIDD Historical Prices

Below are the 7806 trading days of historical prices for MIDD.

#	Exchange	Symbol	Date	Open	High	Low	Close
7806	NASDAQ	MIDD	Fri, Apr 19, 2024	141.46	143.29	140.93	142.60
7805	NASDAQ	MIDD	Thu, Apr 18, 2024	142.55	143.20	140.54	141.01
7804	NASDAQ	MIDD	Wed, Apr 17, 2024	144.09	144.09	140.82	141.27
7803	NASDAQ	MIDD	Tue, Apr 16, 2024	142.50	143.55	141.00	142.92
7802	NASDAQ	MIDD	Mon, Apr 15, 2024	146.83	147.64	142.81	143.32
7801	NASDAQ	MIDD	Fri, Apr 12, 2024	146.06	146.75	144.91	145.42
7800	NASDAQ	MIDD	Thu, Apr 11, 2024	148.49	149.25	147.21	147.66
7799	NASDAQ	MIDD	Wed, Apr 10, 2024	149.38	150.01	147.01	147.39
7798	NASDAQ	MIDD	Tue, Apr 9, 2024	152.45	153.26	150.34	153.14
7797	NASDAQ	MIDD	Mon, Apr 8, 2024	151.54	152.26	150.50	151.64
7796	NASDAQ	MIDD	Fri, Apr 5, 2024	150.85	152.32	150.56	150.73
7795	NASDAQ	MIDD	Thu, Apr 4, 2024	156.59	157.43	150.56	150.77
7794	NASDAQ	MIDD	Wed, Apr 3, 2024	154.19	156.45	153.19	154.97
7793	NASDAQ	MIDD	Tue, Apr 2, 2024	157.02	157.02	154.10	155.09
7792	NASDAQ	MIDD	Mon, Apr 1, 2024	160.75	160.75	155.94	158.53
7791	NASDAQ	MIDD	Thu, Mar 28, 2024	159.64	161.02	158.65	160.79
7790	NASDAQ	MIDD	Wed, Mar 27, 2024	156.94	159.70	156.94	159.53
7789	NASDAQ	MIDD	Tue, Mar 26, 2024	155.08	155.98	154.36	155.75
7788	NASDAQ	MIDD	Mon, Mar 25, 2024	154.62	155.59	154.39	154.69
7787	NASDAQ	MIDD	Fri, Mar 22, 2024	156.30	156.50	153.78	154.39
7786	NASDAQ	MIDD	Thu, Mar 21, 2024	152.01	156.77	151.47	156.70
7785	NASDAQ	MIDD	Wed, Mar 20, 2024	150.96	152.76	150.40	151.81
7784	NASDAQ	MIDD	Tue, Mar 19, 2024	150.87	152.34	150.21	151.38
7783	NASDAQ	MIDD	Mon, Mar 18, 2024	153.40	154.46	150.52	151.00
7782	NASDAQ	MIDD	Fri, Mar 15, 2024	153.23	155.27	153.21	153.39
7781	NASDAQ	MIDD	Thu, Mar 14, 2024	155.66	156.24	152.56	153.50
7780	NASDAQ	MIDD	Wed, Mar 13, 2024	155.33	158.04	155.33	156.16
7779	NASDAQ	MIDD	Tue, Mar 12, 2024	154.01	155.85	153.16	155.62
7778	NASDAQ	MIDD	Mon, Mar 11, 2024	153.60	154.85	152.99	154.33
7777	NASDAQ	MIDD	Fri, Mar 8, 2024	155.78	156.39	153.67	153.87
7776	NASDAQ	MIDD	Thu, Mar 7, 2024	154.12	155.59	153.82	154.63
7775	NASDAQ	MIDD	Wed, Mar 6, 2024	152.85	154.83	152.36	153.51
7774	NASDAQ	MIDD	Tue, Mar 5, 2024	153.48	153.48	149.87	150.87
7773	NASDAQ	MIDD	Mon, Mar 4, 2024	154.93	155.20	152.95	154.00
7772	NASDAQ	MIDD	Fri, Mar 1, 2024	152.26	154.55	151.44	154.15
7771	NASDAQ	MIDD	Thu, Feb 29, 2024	152.78	153.67	151.28	152.16
7770	NASDAQ	MIDD	Wed, Feb 28, 2024	152.54	153.49	150.83	151.43
7769	NASDAQ	MIDD	Tue, Feb 27, 2024	154.92	155.38	152.08	153.48
7768	NASDAQ	MIDD	Mon, Feb 26, 2024	152.78	155.08	151.83	154.87
7767	NASDAQ	MIDD	Fri, Feb 23, 2024	151.62	153.46	150.24	153.34
7766	NASDAQ	MIDD	Thu, Feb 22, 2024	151.86	151.95	149.41	150.83
7765	NASDAQ	MIDD	Wed, Feb 21, 2024	149.38	151.10	148.90	150.64
7764	NASDAQ	MIDD	Tue, Feb 20, 2024	144.75	148.45	139.99	148.31
7763	NASDAQ	MIDD	Fri, Feb 16, 2024	143.91	146.34	142.89	144.54
7762	NASDAQ	MIDD	Thu, Feb 15, 2024	144.79	146.38	144.06	144.67
7761	NASDAQ	MIDD	Wed, Feb 14, 2024	144.55	145.06	142.84	144.13
7760	NASDAQ	MIDD	Tue, Feb 13, 2024	143.79	144.55	141.36	142.46
7759	NASDAQ	MIDD	Mon, Feb 12, 2024	146.47	148.95	145.50	148.44
7758	NASDAQ	MIDD	Fri, Feb 9, 2024	146.20	146.32	144.55	145.73
7757	NASDAQ	MIDD	Thu, Feb 8, 2024	143.26	145.42	142.51	145.35
7756	NASDAQ	MIDD	Wed, Feb 7, 2024	143.15	143.73	140.47	142.94
7755	NASDAQ	MIDD	Tue, Feb 6, 2024	139.44	141.79	139.44	141.30
7754	NASDAQ	MIDD	Mon, Feb 5, 2024	141.25	141.32	138.66	139.83
7753	NASDAQ	MIDD	Fri, Feb 2, 2024	143.78	143.97	140.78	143.12
7752	NASDAQ	MIDD	Thu, Feb 1, 2024	142.06	146.15	140.90	145.52
7751	NASDAQ	MIDD	Wed, Jan 31, 2024	145.22	145.67	141.07	141.07
7750	NASDAQ	MIDD	Tue, Jan 30, 2024	143.60	145.32	143.35	145.08
7749	NASDAQ	MIDD	Mon, Jan 29, 2024	141.20	144.88	140.64	144.83
7748	NASDAQ	MIDD	Fri, Jan 26, 2024	142.10	142.98	140.43	141.33
7747	NASDAQ	MIDD	Thu, Jan 25, 2024	141.46	142.21	139.46	141.10
7746	NASDAQ	MIDD	Wed, Jan 24, 2024	143.41	144.43	139.43	139.48
7745	NASDAQ	MIDD	Tue, Jan 23, 2024	145.44	145.85	142.03	142.17
7744	NASDAQ	MIDD	Mon, Jan 22, 2024	142.20	144.07	141.64	143.71
7743	NASDAQ	MIDD	Fri, Jan 19, 2024	138.35	141.75	136.99	141.64
7742	NASDAQ	MIDD	Thu, Jan 18, 2024	136.12	138.42	135.75	138.03
7741	NASDAQ	MIDD	Wed, Jan 17, 2024	136.73	138.00	134.87	135.39
7740	NASDAQ	MIDD	Tue, Jan 16, 2024	138.36	139.79	137.75	138.90
7739	NASDAQ	MIDD	Fri, Jan 12, 2024	142.57	143.30	139.55	139.73
7738	NASDAQ	MIDD	Thu, Jan 11, 2024	139.21	141.57	137.89	141.39
7737	NASDAQ	MIDD	Wed, Jan 10, 2024	137.94	139.44	136.76	139.29
7736	NASDAQ	MIDD	Tue, Jan 9, 2024	137.73	138.84	137.06	137.94
7735	NASDAQ	MIDD	Mon, Jan 8, 2024	137.49	139.61	137.05	139.44
7734	NASDAQ	MIDD	Fri, Jan 5, 2024	137.44	140.30	137.44	137.97
7733	NASDAQ	MIDD	Thu, Jan 4, 2024	139.82	140.08	137.79	138.74
7732	NASDAQ	MIDD	Wed, Jan 3, 2024	143.98	144.32	139.66	139.98
7731	NASDAQ	MIDD	Tue, Jan 2, 2024	146.29	147.16	144.12	145.35
7730	NASDAQ	MIDD	Fri, Dec 29, 2023	148.71	149.39	146.95	147.17
7729	NASDAQ	MIDD	Thu, Dec 28, 2023	148.48	149.76	146.35	148.84
7728	NASDAQ	MIDD	Wed, Dec 27, 2023	148.78	149.68	148.50	148.75
7727	NASDAQ	MIDD	Tue, Dec 26, 2023	147.11	148.93	146.62	148.63
7726	NASDAQ	MIDD	Fri, Dec 22, 2023	146.93	148.37	146.33	146.69
7725	NASDAQ	MIDD	Thu, Dec 21, 2023	144.95	147.05	144.50	146.71
7724	NASDAQ	MIDD	Wed, Dec 20, 2023	144.15	147.48	143.63	143.69
7723	NASDAQ	MIDD	Tue, Dec 19, 2023	144.34	146.05	143.91	144.96
7722	NASDAQ	MIDD	Mon, Dec 18, 2023	144.39	144.72	142.92	143.67
7721	NASDAQ	MIDD	Fri, Dec 15, 2023	146.36	146.68	143.39	143.62
7720	NASDAQ	MIDD	Thu, Dec 14, 2023	142.47	146.94	142.47	146.01
7719	NASDAQ	MIDD	Wed, Dec 13, 2023	136.68	140.55	135.26	139.83
7718	NASDAQ	MIDD	Tue, Dec 12, 2023	137.32	138.39	135.49	136.68
7717	NASDAQ	MIDD	Mon, Dec 11, 2023	135.10	137.42	135.10	137.30
7716	NASDAQ	MIDD	Fri, Dec 8, 2023	134.26	137.76	133.75	135.21
7715	NASDAQ	MIDD	Thu, Dec 7, 2023	132.73	135.37	132.33	134.44
7714	NASDAQ	MIDD	Wed, Dec 6, 2023	131.10	133.59	131.10	132.21
7713	NASDAQ	MIDD	Tue, Dec 5, 2023	132.59	132.59	129.61	129.98
7712	NASDAQ	MIDD	Mon, Dec 4, 2023	129.91	134.77	128.40	133.41
7711	NASDAQ	MIDD	Fri, Dec 1, 2023	125.84	130.43	124.69	130.42
7710	NASDAQ	MIDD	Thu, Nov 30, 2023	126.90	127.11	125.17	126.23
7709	NASDAQ	MIDD	Wed, Nov 29, 2023	125.47	126.90	125.07	126.43
7708	NASDAQ	MIDD	Tue, Nov 28, 2023	124.78	125.84	123.74	124.43
7707	NASDAQ	MIDD	Mon, Nov 27, 2023	124.07	125.74	123.75	124.96
7706	NASDAQ	MIDD	Fri, Nov 24, 2023	123.43	125.52	123.40	125.24
7705	NASDAQ	MIDD	Wed, Nov 22, 2023	123.91	124.76	122.86	123.82
7704	NASDAQ	MIDD	Tue, Nov 21, 2023	124.71	124.81	123.15	123.47
7703	NASDAQ	MIDD	Mon, Nov 20, 2023	124.51	126.68	123.21	125.43
7702	NASDAQ	MIDD	Fri, Nov 17, 2023	124.28	124.85	122.44	124.78
7701	NASDAQ	MIDD	Thu, Nov 16, 2023	124.44	125.26	122.48	122.98
7700	NASDAQ	MIDD	Wed, Nov 15, 2023	124.34	126.48	123.89	124.53
7699	NASDAQ	MIDD	Tue, Nov 14, 2023	121.80	124.75	118.33	124.14
7698	NASDAQ	MIDD	Mon, Nov 13, 2023	119.23	120.07	118.32	118.80
7697	NASDAQ	MIDD	Fri, Nov 10, 2023	119.31	120.73	118.28	120.21
7696	NASDAQ	MIDD	Thu, Nov 9, 2023	116.29	119.01	115.41	118.66
7695	NASDAQ	MIDD	Wed, Nov 8, 2023	119.65	119.65	113.77	115.48
7694	NASDAQ	MIDD	Tue, Nov 7, 2023	115.06	115.83	113.93	114.46
7693	NASDAQ	MIDD	Mon, Nov 6, 2023	117.04	117.04	114.79	116.28
7692	NASDAQ	MIDD	Fri, Nov 3, 2023	115.50	118.72	115.27	117.41
7691	NASDAQ	MIDD	Thu, Nov 2, 2023	113.33	114.67	111.75	113.89
7690	NASDAQ	MIDD	Wed, Nov 1, 2023	112.24	113.10	109.59	111.05
7689	NASDAQ	MIDD	Tue, Oct 31, 2023	113.15	114.24	112.51	112.87
7688	NASDAQ	MIDD	Mon, Oct 30, 2023	113.27	114.56	110.96	112.85
7687	NASDAQ	MIDD	Fri, Oct 27, 2023	116.07	116.07	111.88	112.10
7686	NASDAQ	MIDD	Thu, Oct 26, 2023	113.90	116.31	112.71	115.61
7685	NASDAQ	MIDD	Wed, Oct 25, 2023	114.81	115.28	112.90	113.35
7684	NASDAQ	MIDD	Tue, Oct 24, 2023	115.31	115.88	113.72	115.75
7683	NASDAQ	MIDD	Mon, Oct 23, 2023	115.54	116.60	114.27	114.46
7682	NASDAQ	MIDD	Fri, Oct 20, 2023	118.44	119.08	115.51	115.69
7681	NASDAQ	MIDD	Thu, Oct 19, 2023	121.16	122.21	118.20	118.45
7680	NASDAQ	MIDD	Wed, Oct 18, 2023	123.89	123.89	120.92	121.37
7679	NASDAQ	MIDD	Tue, Oct 17, 2023	122.00	125.74	122.00	125.54
7678	NASDAQ	MIDD	Mon, Oct 16, 2023	121.42	122.93	120.80	122.72
7677	NASDAQ	MIDD	Fri, Oct 13, 2023	120.47	121.12	119.35	119.77
7676	NASDAQ	MIDD	Thu, Oct 12, 2023	124.99	124.99	120.30	120.47
7675	NASDAQ	MIDD	Wed, Oct 11, 2023	128.39	128.39	124.85	125.60
7674	NASDAQ	MIDD	Tue, Oct 10, 2023	124.74	128.13	124.50	127.79
7673	NASDAQ	MIDD	Mon, Oct 9, 2023	123.19	124.37	121.84	123.91
7672	NASDAQ	MIDD	Fri, Oct 6, 2023	123.20	125.48	122.74	124.47
7671	NASDAQ	MIDD	Thu, Oct 5, 2023	125.27	125.95	123.45	123.89
7670	NASDAQ	MIDD	Wed, Oct 4, 2023	123.66	125.53	123.34	125.14
7669	NASDAQ	MIDD	Tue, Oct 3, 2023	125.26	125.73	123.46	123.65
7668	NASDAQ	MIDD	Mon, Oct 2, 2023	128.06	128.46	126.18	126.42
7667	NASDAQ	MIDD	Fri, Sep 29, 2023	129.59	129.76	127.19	128.00
7666	NASDAQ	MIDD	Thu, Sep 28, 2023	127.50	129.24	126.27	128.22
7665	NASDAQ	MIDD	Wed, Sep 27, 2023	128.98	129.00	126.69	127.67
7664	NASDAQ	MIDD	Tue, Sep 26, 2023	129.60	130.33	127.66	127.68
7663	NASDAQ	MIDD	Mon, Sep 25, 2023	129.80	131.15	129.44	130.74
7662	NASDAQ	MIDD	Fri, Sep 22, 2023	131.80	132.18	129.95	129.98
7661	NASDAQ	MIDD	Thu, Sep 21, 2023	133.53	133.63	131.73	131.92
7660	NASDAQ	MIDD	Wed, Sep 20, 2023	137.08	138.12	134.49	134.72
7659	NASDAQ	MIDD	Tue, Sep 19, 2023	136.87	137.60	135.08	135.93
7658	NASDAQ	MIDD	Mon, Sep 18, 2023	138.00	138.45	137.01	137.27
7657	NASDAQ	MIDD	Fri, Sep 15, 2023	139.02	139.04	137.28	138.12
7656	NASDAQ	MIDD	Thu, Sep 14, 2023	138.04	139.07	136.54	138.83
7655	NASDAQ	MIDD	Wed, Sep 13, 2023	136.99	137.68	135.30	136.27
7654	NASDAQ	MIDD	Tue, Sep 12, 2023	137.03	138.18	136.40	137.00
7653	NASDAQ	MIDD	Mon, Sep 11, 2023	138.00	138.00	138.00	138.00
7652	NASDAQ	MIDD	Fri, Sep 8, 2023	139.06	139.06	137.62	138.35
7651	NASDAQ	MIDD	Thu, Sep 7, 2023	139.93	140.19	137.59	139.47
7650	NASDAQ	MIDD	Wed, Sep 6, 2023	140.69	142.19	140.12	141.25
7649	NASDAQ	MIDD	Tue, Sep 5, 2023	145.55	145.55	140.48	140.62
7648	NASDAQ	MIDD	Fri, Sep 1, 2023	146.32	147.34	145.47	146.52
7647	NASDAQ	MIDD	Thu, Aug 31, 2023	145.98	146.70	144.93	145.59
7646	NASDAQ	MIDD	Wed, Aug 30, 2023	145.65	147.32	145.48	145.94
7645	NASDAQ	MIDD	Tue, Aug 29, 2023	143.26	145.82	142.66	145.79
7644	NASDAQ	MIDD	Mon, Aug 28, 2023	142.71	144.01	142.68	143.46
7643	NASDAQ	MIDD	Fri, Aug 25, 2023	142.23	142.98	140.19	141.89
7642	NASDAQ	MIDD	Thu, Aug 24, 2023	142.61	144.37	141.44	141.48
7641	NASDAQ	MIDD	Wed, Aug 23, 2023	139.39	144.18	138.83	143.46
7640	NASDAQ	MIDD	Tue, Aug 22, 2023	142.14	142.37	138.28	139.60
7639	NASDAQ	MIDD	Mon, Aug 21, 2023	141.77	142.89	139.07	141.48
7638	NASDAQ	MIDD	Fri, Aug 18, 2023	141.65	144.68	141.12	141.95
7637	NASDAQ	MIDD	Thu, Aug 17, 2023	145.80	146.19	142.61	142.66
7636	NASDAQ	MIDD	Wed, Aug 16, 2023	146.59	147.21	144.63	145.16
7635	NASDAQ	MIDD	Tue, Aug 15, 2023	149.37	150.29	146.80	146.88
7634	NASDAQ	MIDD	Mon, Aug 14, 2023	147.75	150.41	147.40	150.25
7633	NASDAQ	MIDD	Fri, Aug 11, 2023	148.66	150.78	148.11	148.61
7632	NASDAQ	MIDD	Thu, Aug 10, 2023	148.35	150.55	147.74	148.72
7631	NASDAQ	MIDD	Wed, Aug 9, 2023	147.38	148.34	146.09	147.28
7630	NASDAQ	MIDD	Tue, Aug 8, 2023	144.70	147.75	143.61	146.92
7629	NASDAQ	MIDD	Mon, Aug 7, 2023	143.69	147.61	143.50	146.40
7628	NASDAQ	MIDD	Fri, Aug 4, 2023	142.00	145.66	141.11	142.55
7627	NASDAQ	MIDD	Thu, Aug 3, 2023	138.17	143.00	136.71	141.98
7626	NASDAQ	MIDD	Wed, Aug 2, 2023	146.89	147.20	143.89	143.94
7625	NASDAQ	MIDD	Tue, Aug 1, 2023	150.71	151.40	147.96	148.79
7624	NASDAQ	MIDD	Mon, Jul 31, 2023	151.87	152.99	150.68	151.85
7623	NASDAQ	MIDD	Fri, Jul 28, 2023	150.76	152.12	149.25	151.62
7622	NASDAQ	MIDD	Thu, Jul 27, 2023	147.72	151.92	147.34	150.00
7621	NASDAQ	MIDD	Wed, Jul 26, 2023	145.89	147.27	144.64	146.81
7620	NASDAQ	MIDD	Tue, Jul 25, 2023	145.01	146.81	143.63	145.93
7619	NASDAQ	MIDD	Mon, Jul 24, 2023	144.21	145.85	143.52	145.01
7618	NASDAQ	MIDD	Fri, Jul 21, 2023	142.42	145.80	141.06	144.08
7617	NASDAQ	MIDD	Thu, Jul 20, 2023	143.24	143.26	140.31	141.93
7616	NASDAQ	MIDD	Wed, Jul 19, 2023	141.17	143.38	140.68	142.18
7615	NASDAQ	MIDD	Tue, Jul 18, 2023	140.73	143.49	140.39	141.56
7614	NASDAQ	MIDD	Mon, Jul 17, 2023	142.88	143.25	140.95	141.72
7613	NASDAQ	MIDD	Fri, Jul 14, 2023	147.33	147.68	142.70	143.95
7612	NASDAQ	MIDD	Thu, Jul 13, 2023	148.13	148.66	146.67	147.89
7611	NASDAQ	MIDD	Wed, Jul 12, 2023	147.78	148.62	146.13	147.62
7610	NASDAQ	MIDD	Tue, Jul 11, 2023	146.68	147.13	144.92	145.33
7609	NASDAQ	MIDD	Mon, Jul 10, 2023	143.99	147.95	143.99	145.90
7608	NASDAQ	MIDD	Fri, Jul 7, 2023	144.06	146.89	144.06	144.51
7607	NASDAQ	MIDD	Thu, Jul 6, 2023	143.16	144.50	141.41	143.55
7606	NASDAQ	MIDD	Wed, Jul 5, 2023	143.99	147.07	143.98	145.24
7605	NASDAQ	MIDD	Mon, Jul 3, 2023	147.16	147.72	145.84	147.54
7604	NASDAQ	MIDD	Fri, Jun 30, 2023	148.46	149.06	147.26	147.83
7603	NASDAQ	MIDD	Thu, Jun 29, 2023	144.61	147.61	144.61	147.49
7602	NASDAQ	MIDD	Wed, Jun 28, 2023	145.52	146.34	144.13	144.75
7601	NASDAQ	MIDD	Tue, Jun 27, 2023	141.85	145.48	141.63	145.14
7600	NASDAQ	MIDD	Mon, Jun 26, 2023	140.43	143.70	140.43	141.75
7599	NASDAQ	MIDD	Fri, Jun 23, 2023	139.55	140.71	138.48	140.29
7598	NASDAQ	MIDD	Thu, Jun 22, 2023	143.83	143.83	140.48	141.62
7597	NASDAQ	MIDD	Wed, Jun 21, 2023	142.61	144.42	141.96	143.66
7596	NASDAQ	MIDD	Tue, Jun 20, 2023	143.52	144.28	142.01	143.42
7595	NASDAQ	MIDD	Fri, Jun 16, 2023	144.82	145.37	142.48	144.56
7594	NASDAQ	MIDD	Thu, Jun 15, 2023	141.43	145.24	141.43	144.61
7593	NASDAQ	MIDD	Wed, Jun 14, 2023	144.57	145.32	141.60	142.10
7592	NASDAQ	MIDD	Tue, Jun 13, 2023	142.56	145.05	142.56	143.93
7591	NASDAQ	MIDD	Mon, Jun 12, 2023	140.83	142.85	140.04	142.22
7590	NASDAQ	MIDD	Fri, Jun 9, 2023	142.57	144.71	139.86	141.01
7589	NASDAQ	MIDD	Thu, Jun 8, 2023	144.03	144.58	141.91	142.57
7588	NASDAQ	MIDD	Wed, Jun 7, 2023	141.50	144.87	141.44	144.18
7587	NASDAQ	MIDD	Tue, Jun 6, 2023	136.90	141.26	136.90	140.96
7586	NASDAQ	MIDD	Mon, Jun 5, 2023	138.92	139.77	135.95	136.90
7585	NASDAQ	MIDD	Fri, Jun 2, 2023	135.18	139.78	134.61	139.50
7584	NASDAQ	MIDD	Thu, Jun 1, 2023	132.00	134.00	131.08	133.18
7583	NASDAQ	MIDD	Wed, May 31, 2023	134.45	135.88	130.90	132.00
7582	NASDAQ	MIDD	Tue, May 30, 2023	135.45	136.09	133.25	135.22
7581	NASDAQ	MIDD	Fri, May 26, 2023	135.01	135.96	133.07	135.36
7580	NASDAQ	MIDD	Thu, May 25, 2023	134.66	135.77	133.05	134.47
7579	NASDAQ	MIDD	Wed, May 24, 2023	137.08	137.71	133.70	135.08
7578	NASDAQ	MIDD	Tue, May 23, 2023	140.67	141.70	137.54	138.04
7577	NASDAQ	MIDD	Mon, May 22, 2023	141.21	142.41	139.75	141.67
7576	NASDAQ	MIDD	Fri, May 19, 2023	143.80	143.80	139.86	140.70
7575	NASDAQ	MIDD	Thu, May 18, 2023	141.04	142.58	139.18	142.23
7574	NASDAQ	MIDD	Wed, May 17, 2023	138.27	141.11	137.66	140.96
7573	NASDAQ	MIDD	Tue, May 16, 2023	140.76	141.08	137.16	137.27
7572	NASDAQ	MIDD	Mon, May 15, 2023	141.00	143.13	140.09	141.28
7571	NASDAQ	MIDD	Fri, May 12, 2023	142.49	143.08	137.77	140.03
7570	NASDAQ	MIDD	Thu, May 11, 2023	144.15	145.59	140.00	141.47
7569	NASDAQ	MIDD	Wed, May 10, 2023	153.19	155.80	140.13	143.65
7568	NASDAQ	MIDD	Tue, May 9, 2023	145.04	146.37	144.70	145.73
7567	NASDAQ	MIDD	Mon, May 8, 2023	146.73	147.28	144.87	145.76
7566	NASDAQ	MIDD	Fri, May 5, 2023	145.65	146.71	144.67	146.09
7565	NASDAQ	MIDD	Thu, May 4, 2023	144.84	146.30	142.12	142.95
7564	NASDAQ	MIDD	Wed, May 3, 2023	145.86	148.84	144.75	145.30
7563	NASDAQ	MIDD	Tue, May 2, 2023	142.36	145.44	140.70	145.14
7562	NASDAQ	MIDD	Mon, May 1, 2023	140.85	144.06	140.85	142.94
7561	NASDAQ	MIDD	Fri, Apr 28, 2023	140.57	141.44	139.88	140.88
7560	NASDAQ	MIDD	Thu, Apr 27, 2023	136.30	140.27	136.30	140.00
7559	NASDAQ	MIDD	Wed, Apr 26, 2023	136.44	137.46	134.58	135.30
7558	NASDAQ	MIDD	Tue, Apr 25, 2023	139.99	140.16	136.68	136.99
7557	NASDAQ	MIDD	Mon, Apr 24, 2023	141.94	142.67	140.59	140.99
7556	NASDAQ	MIDD	Fri, Apr 21, 2023	142.00	142.57	140.60	141.83
7555	NASDAQ	MIDD	Thu, Apr 20, 2023	142.48	144.02	141.56	142.21
7554	NASDAQ	MIDD	Wed, Apr 19, 2023	141.11	143.47	141.11	143.30
7553	NASDAQ	MIDD	Tue, Apr 18, 2023	141.03	142.34	140.82	141.65
7552	NASDAQ	MIDD	Mon, Apr 17, 2023	139.21	140.80	139.21	140.50
7551	NASDAQ	MIDD	Fri, Apr 14, 2023	137.98	140.37	137.26	139.01
7550	NASDAQ	MIDD	Thu, Apr 13, 2023	139.05	139.14	137.36	138.62
7549	NASDAQ	MIDD	Wed, Apr 12, 2023	140.44	140.44	138.35	138.41
7548	NASDAQ	MIDD	Tue, Apr 11, 2023	138.65	140.26	138.59	138.83
7547	NASDAQ	MIDD	Mon, Apr 10, 2023	135.56	138.21	135.19	138.16
7546	NASDAQ	MIDD	Thu, Apr 6, 2023	137.44	137.79	136.11	136.13
7545	NASDAQ	MIDD	Wed, Apr 5, 2023	139.57	140.10	136.76	137.93
7544	NASDAQ	MIDD	Tue, Apr 4, 2023	146.89	146.89	139.99	140.64
7543	NASDAQ	MIDD	Mon, Apr 3, 2023	146.81	147.48	144.74	146.13
7542	NASDAQ	MIDD	Fri, Mar 31, 2023	145.06	147.00	144.31	146.61
7541	NASDAQ	MIDD	Thu, Mar 30, 2023	143.75	144.55	142.70	143.55
7540	NASDAQ	MIDD	Wed, Mar 29, 2023	140.86	142.26	140.14	141.99
7539	NASDAQ	MIDD	Tue, Mar 28, 2023	137.62	140.23	137.62	139.42
7538	NASDAQ	MIDD	Mon, Mar 27, 2023	138.32	139.76	137.13	137.85
7537	NASDAQ	MIDD	Fri, Mar 24, 2023	134.00	136.64	133.03	136.22
7536	NASDAQ	MIDD	Thu, Mar 23, 2023	137.79	139.93	134.73	135.72
7535	NASDAQ	MIDD	Wed, Mar 22, 2023	140.53	141.59	136.93	137.00
7534	NASDAQ	MIDD	Tue, Mar 21, 2023	138.80	142.34	138.80	140.53
7533	NASDAQ	MIDD	Mon, Mar 20, 2023	135.51	137.52	135.38	136.52
7532	NASDAQ	MIDD	Fri, Mar 17, 2023	136.35	136.89	132.64	133.82
7531	NASDAQ	MIDD	Thu, Mar 16, 2023	138.10	140.83	136.57	137.96
7530	NASDAQ	MIDD	Wed, Mar 15, 2023	139.38	140.33	136.35	138.97
7529	NASDAQ	MIDD	Tue, Mar 14, 2023	146.43	148.55	141.90	143.21
7528	NASDAQ	MIDD	Mon, Mar 13, 2023	142.27	145.18	139.72	142.09
7527	NASDAQ	MIDD	Fri, Mar 10, 2023	150.53	150.99	143.22	144.49
7526	NASDAQ	MIDD	Thu, Mar 9, 2023	153.44	155.02	149.98	150.03
7525	NASDAQ	MIDD	Wed, Mar 8, 2023	154.30	155.59	152.42	153.42
7524	NASDAQ	MIDD	Tue, Mar 7, 2023	155.96	157.81	154.03	154.18
7523	NASDAQ	MIDD	Mon, Mar 6, 2023	157.60	158.88	155.25	156.12
7522	NASDAQ	MIDD	Fri, Mar 3, 2023	156.72	158.62	155.41	157.69
7521	NASDAQ	MIDD	Thu, Mar 2, 2023	153.51	156.57	152.85	155.92
7520	NASDAQ	MIDD	Wed, Mar 1, 2023	155.09	156.88	153.67	154.95
7519	NASDAQ	MIDD	Tue, Feb 28, 2023	153.30	157.00	153.30	155.49
7518	NASDAQ	MIDD	Mon, Feb 27, 2023	154.12	155.77	153.64	154.50
7517	NASDAQ	MIDD	Fri, Feb 24, 2023	151.69	153.41	150.67	152.48
7516	NASDAQ	MIDD	Thu, Feb 23, 2023	154.62	155.54	151.90	154.09
7515	NASDAQ	MIDD	Wed, Feb 22, 2023	155.49	156.47	153.72	153.87
7514	NASDAQ	MIDD	Tue, Feb 21, 2023	158.67	158.67	152.59	153.93
7513	NASDAQ	MIDD	Fri, Feb 17, 2023	154.52	155.99	148.00	155.09
7512	NASDAQ	MIDD	Thu, Feb 16, 2023	155.43	157.84	154.18	155.38
7511	NASDAQ	MIDD	Wed, Feb 15, 2023	154.37	158.17	154.05	157.11
7510	NASDAQ	MIDD	Tue, Feb 14, 2023	153.52	156.61	152.28	155.80
7509	NASDAQ	MIDD	Mon, Feb 13, 2023	152.65	154.64	151.63	154.11
7508	NASDAQ	MIDD	Fri, Feb 10, 2023	151.91	153.13	150.70	152.31
7507	NASDAQ	MIDD	Thu, Feb 9, 2023	156.85	158.48	152.76	152.85
7506	NASDAQ	MIDD	Wed, Feb 8, 2023	157.50	157.92	155.26	156.31
7505	NASDAQ	MIDD	Tue, Feb 7, 2023	156.44	158.70	154.53	158.14
7504	NASDAQ	MIDD	Mon, Feb 6, 2023	157.58	159.66	156.02	157.84
7503	NASDAQ	MIDD	Fri, Feb 3, 2023	158.67	161.36	158.16	160.12
7502	NASDAQ	MIDD	Thu, Feb 2, 2023	160.16	162.02	158.87	160.87
7501	NASDAQ	MIDD	Wed, Feb 1, 2023	155.03	158.50	153.63	157.87
7500	NASDAQ	MIDD	Tue, Jan 31, 2023	151.25	155.45	151.25	155.45
7499	NASDAQ	MIDD	Mon, Jan 30, 2023	152.94	154.17	150.59	150.86
7498	NASDAQ	MIDD	Fri, Jan 27, 2023	149.62	154.36	149.00	154.36
7497	NASDAQ	MIDD	Thu, Jan 26, 2023	151.41	152.26	148.60	150.44
7496	NASDAQ	MIDD	Wed, Jan 25, 2023	148.85	150.25	148.23	149.85
7495	NASDAQ	MIDD	Tue, Jan 24, 2023	149.67	152.67	149.04	151.26
7494	NASDAQ	MIDD	Mon, Jan 23, 2023	147.74	150.35	147.01	149.91
7493	NASDAQ	MIDD	Fri, Jan 20, 2023	145.84	147.29	144.85	146.58
7492	NASDAQ	MIDD	Thu, Jan 19, 2023	147.00	147.62	144.98	145.28
7491	NASDAQ	MIDD	Wed, Jan 18, 2023	149.56	150.91	147.50	148.01
7490	NASDAQ	MIDD	Tue, Jan 17, 2023	151.00	151.90	148.95	148.98
7489	NASDAQ	MIDD	Fri, Jan 13, 2023	147.74	151.42	146.86	151.00
7488	NASDAQ	MIDD	Thu, Jan 12, 2023	146.69	148.36	144.24	147.92
7487	NASDAQ	MIDD	Wed, Jan 11, 2023	145.44	145.88	143.93	145.36
7486	NASDAQ	MIDD	Tue, Jan 10, 2023	142.66	144.76	142.06	144.11
7485	NASDAQ	MIDD	Mon, Jan 9, 2023	143.61	144.85	140.79	143.70
7484	NASDAQ	MIDD	Fri, Jan 6, 2023	140.50	143.36	138.79	142.11
7483	NASDAQ	MIDD	Thu, Jan 5, 2023	137.02	138.30	135.10	138.18
7482	NASDAQ	MIDD	Wed, Jan 4, 2023	135.29	138.79	135.29	137.94
7481	NASDAQ	MIDD	Tue, Jan 3, 2023	135.61	136.75	132.34	133.65
7480	NASDAQ	MIDD	Fri, Dec 30, 2022	133.78	134.86	132.85	133.90
7479	NASDAQ	MIDD	Thu, Dec 29, 2022	131.35	135.62	130.25	134.88
7478	NASDAQ	MIDD	Wed, Dec 28, 2022	133.63	135.70	129.96	130.13
7477	NASDAQ	MIDD	Tue, Dec 27, 2022	132.72	134.32	131.27	133.32
7476	NASDAQ	MIDD	Fri, Dec 23, 2022	131.85	132.35	130.43	132.22
7475	NASDAQ	MIDD	Thu, Dec 22, 2022	131.94	132.70	129.37	132.41
7474	NASDAQ	MIDD	Wed, Dec 21, 2022	131.70	135.93	130.34	133.79
7473	NASDAQ	MIDD	Tue, Dec 20, 2022	129.23	130.63	127.83	129.93
7472	NASDAQ	MIDD	Mon, Dec 19, 2022	130.05	131.00	127.67	129.24
7471	NASDAQ	MIDD	Fri, Dec 16, 2022	133.07	134.64	129.98	130.83
7470	NASDAQ	MIDD	Thu, Dec 15, 2022	138.45	139.49	133.04	134.59
7469	NASDAQ	MIDD	Wed, Dec 14, 2022	141.39	142.76	139.53	140.27
7468	NASDAQ	MIDD	Tue, Dec 13, 2022	146.41	147.88	140.78	141.93
7467	NASDAQ	MIDD	Mon, Dec 12, 2022	138.97	141.39	136.91	141.28
7466	NASDAQ	MIDD	Fri, Dec 9, 2022	138.07	140.37	137.29	137.98
7465	NASDAQ	MIDD	Thu, Dec 8, 2022	139.63	139.97	137.33	139.16
7464	NASDAQ	MIDD	Wed, Dec 7, 2022	137.43	138.78	136.41	138.20
7463	NASDAQ	MIDD	Tue, Dec 6, 2022	140.03	140.77	135.29	137.42
7462	NASDAQ	MIDD	Mon, Dec 5, 2022	142.44	142.44	139.70	140.38
7461	NASDAQ	MIDD	Fri, Dec 2, 2022	143.05	145.00	142.91	143.94
7460	NASDAQ	MIDD	Thu, Dec 1, 2022	145.52	147.90	144.04	145.25
7459	NASDAQ	MIDD	Wed, Nov 30, 2022	140.11	144.23	138.29	144.19
7458	NASDAQ	MIDD	Tue, Nov 29, 2022	140.00	141.81	139.12	140.62
7457	NASDAQ	MIDD	Mon, Nov 28, 2022	142.52	143.39	139.99	140.28
7456	NASDAQ	MIDD	Fri, Nov 25, 2022	141.30	143.33	140.84	143.07
7455	NASDAQ	MIDD	Wed, Nov 23, 2022	139.68	143.06	139.68	142.06
7454	NASDAQ	MIDD	Tue, Nov 22, 2022	139.55	141.46	137.34	140.05
7453	NASDAQ	MIDD	Mon, Nov 21, 2022	137.65	140.11	137.38	139.13
7452	NASDAQ	MIDD	Fri, Nov 18, 2022	140.49	141.59	137.21	138.92
7451	NASDAQ	MIDD	Thu, Nov 17, 2022	138.04	139.23	136.53	138.48
7450	NASDAQ	MIDD	Wed, Nov 16, 2022	138.42	140.87	138.17	139.84
7449	NASDAQ	MIDD	Tue, Nov 15, 2022	139.24	144.18	139.07	140.04
7448	NASDAQ	MIDD	Mon, Nov 14, 2022	139.53	140.93	136.87	137.15
7447	NASDAQ	MIDD	Fri, Nov 11, 2022	138.14	144.97	136.71	141.39
7446	NASDAQ	MIDD	Thu, Nov 10, 2022	128.01	138.05	128.01	137.22
7445	NASDAQ	MIDD	Wed, Nov 9, 2022	134.00	134.00	124.56	125.53
7444	NASDAQ	MIDD	Tue, Nov 8, 2022	137.01	140.64	134.10	138.22
7443	NASDAQ	MIDD	Mon, Nov 7, 2022	132.13	136.56	131.41	136.34
7442	NASDAQ	MIDD	Fri, Nov 4, 2022	133.34	135.35	129.17	131.34
7441	NASDAQ	MIDD	Thu, Nov 3, 2022	134.07	134.84	129.84	130.00
7440	NASDAQ	MIDD	Wed, Nov 2, 2022	140.80	141.73	135.54	135.79
7439	NASDAQ	MIDD	Tue, Nov 1, 2022	141.56	141.68	138.73	141.39
7438	NASDAQ	MIDD	Mon, Oct 31, 2022	140.54	142.26	139.50	139.86
7437	NASDAQ	MIDD	Fri, Oct 28, 2022	137.92	140.33	135.42	140.28
7436	NASDAQ	MIDD	Thu, Oct 27, 2022	140.00	142.20	136.39	136.92
7435	NASDAQ	MIDD	Wed, Oct 26, 2022	137.87	139.51	137.07	138.28
7434	NASDAQ	MIDD	Tue, Oct 25, 2022	131.53	136.87	131.53	136.87
7433	NASDAQ	MIDD	Mon, Oct 24, 2022	128.99	131.75	128.00	131.37
7432	NASDAQ	MIDD	Fri, Oct 21, 2022	124.15	128.55	122.92	128.40
7431	NASDAQ	MIDD	Thu, Oct 20, 2022	130.16	130.60	124.03	124.11
7430	NASDAQ	MIDD	Wed, Oct 19, 2022	133.68	133.68	129.65	129.99
7429	NASDAQ	MIDD	Tue, Oct 18, 2022	133.84	135.48	133.10	134.79
7428	NASDAQ	MIDD	Mon, Oct 17, 2022	129.00	131.41	128.72	130.34
7427	NASDAQ	MIDD	Fri, Oct 14, 2022	133.85	133.85	124.74	126.20
7426	NASDAQ	MIDD	Thu, Oct 13, 2022	130.94	135.41	129.35	133.84
7425	NASDAQ	MIDD	Wed, Oct 12, 2022	135.15	135.41	133.35	133.65
7424	NASDAQ	MIDD	Tue, Oct 11, 2022	134.13	137.14	133.86	134.75
7423	NASDAQ	MIDD	Mon, Oct 10, 2022	134.41	135.45	133.21	134.91
7422	NASDAQ	MIDD	Fri, Oct 7, 2022	136.11	136.11	133.01	134.72
7421	NASDAQ	MIDD	Thu, Oct 6, 2022	137.86	138.60	135.53	137.11
7420	NASDAQ	MIDD	Wed, Oct 5, 2022	136.34	137.93	133.76	137.93
7419	NASDAQ	MIDD	Tue, Oct 4, 2022	133.60	137.93	133.17	137.91
7418	NASDAQ	MIDD	Mon, Oct 3, 2022	129.16	131.76	127.21	130.63
7417	NASDAQ	MIDD	Fri, Sep 30, 2022	130.15	132.44	126.99	128.17
7416	NASDAQ	MIDD	Thu, Sep 29, 2022	127.65	130.78	125.64	130.25
7415	NASDAQ	MIDD	Wed, Sep 28, 2022	124.96	130.05	124.51	129.45
7414	NASDAQ	MIDD	Tue, Sep 27, 2022	124.68	126.41	122.33	123.99
7413	NASDAQ	MIDD	Mon, Sep 26, 2022	126.20	127.84	123.54	123.88
7412	NASDAQ	MIDD	Fri, Sep 23, 2022	126.46	128.22	124.58	126.85
7411	NASDAQ	MIDD	Thu, Sep 22, 2022	132.28	133.18	127.40	128.16
7410	NASDAQ	MIDD	Wed, Sep 21, 2022	134.89	138.46	133.02	133.21
7409	NASDAQ	MIDD	Tue, Sep 20, 2022	136.52	137.33	133.05	134.34
7408	NASDAQ	MIDD	Mon, Sep 19, 2022	133.46	137.31	132.84	137.16
7407	NASDAQ	MIDD	Fri, Sep 16, 2022	139.55	140.84	132.91	134.24
7406	NASDAQ	MIDD	Thu, Sep 15, 2022	144.84	146.74	141.55	142.50
7405	NASDAQ	MIDD	Wed, Sep 14, 2022	145.89	146.48	143.98	145.86
7404	NASDAQ	MIDD	Tue, Sep 13, 2022	148.31	149.44	145.87	146.15
7403	NASDAQ	MIDD	Mon, Sep 12, 2022	151.66	154.27	151.64	152.79
7402	NASDAQ	MIDD	Fri, Sep 9, 2022	147.24	151.35	146.07	150.81
7401	NASDAQ	MIDD	Thu, Sep 8, 2022	144.56	146.73	142.56	146.46
7400	NASDAQ	MIDD	Wed, Sep 7, 2022	141.54	145.79	141.31	145.43
7399	NASDAQ	MIDD	Tue, Sep 6, 2022	142.33	142.69	139.26	141.55
7398	NASDAQ	MIDD	Fri, Sep 2, 2022	145.72	146.70	141.92	142.34
7397	NASDAQ	MIDD	Thu, Sep 1, 2022	143.07	144.40	141.44	144.19
7396	NASDAQ	MIDD	Wed, Aug 31, 2022	145.70	146.32	143.55	143.82
7395	NASDAQ	MIDD	Tue, Aug 30, 2022	148.45	149.23	144.99	145.47
7394	NASDAQ	MIDD	Mon, Aug 29, 2022	146.16	148.60	144.35	148.03
7393	NASDAQ	MIDD	Fri, Aug 26, 2022	154.54	154.54	147.93	147.95
7392	NASDAQ	MIDD	Thu, Aug 25, 2022	151.60	153.33	151.12	152.76
7391	NASDAQ	MIDD	Wed, Aug 24, 2022	149.09	150.97	147.89	150.56
7390	NASDAQ	MIDD	Tue, Aug 23, 2022	151.43	152.63	148.87	149.55
7389	NASDAQ	MIDD	Mon, Aug 22, 2022	151.18	151.91	149.45	150.91
7388	NASDAQ	MIDD	Fri, Aug 19, 2022	157.41	157.56	152.48	154.16
7387	NASDAQ	MIDD	Thu, Aug 18, 2022	157.58	158.95	156.52	158.85
7386	NASDAQ	MIDD	Wed, Aug 17, 2022	158.09	159.09	156.43	157.38
7385	NASDAQ	MIDD	Tue, Aug 16, 2022	156.72	161.52	155.65	160.30
7384	NASDAQ	MIDD	Mon, Aug 15, 2022	156.75	157.98	155.37	156.94
7383	NASDAQ	MIDD	Fri, Aug 12, 2022	151.80	157.07	150.91	156.98
7382	NASDAQ	MIDD	Thu, Aug 11, 2022	151.99	153.97	151.10	151.76
7381	NASDAQ	MIDD	Wed, Aug 10, 2022	148.53	151.90	147.32	150.80
7380	NASDAQ	MIDD	Tue, Aug 9, 2022	147.16	147.49	144.92	145.72
7379	NASDAQ	MIDD	Mon, Aug 8, 2022	147.20	149.15	147.00	148.10
7378	NASDAQ	MIDD	Fri, Aug 5, 2022	145.00	146.79	143.20	146.73
7377	NASDAQ	MIDD	Thu, Aug 4, 2022	159.27	159.27	144.11	146.36
7376	NASDAQ	MIDD	Wed, Aug 3, 2022	145.44	147.81	143.94	147.53
7375	NASDAQ	MIDD	Tue, Aug 2, 2022	141.04	145.29	140.01	144.19
7374	NASDAQ	MIDD	Mon, Aug 1, 2022	142.87	145.33	141.56	142.08
7373	NASDAQ	MIDD	Fri, Jul 29, 2022	142.93	145.33	142.16	144.69
7372	NASDAQ	MIDD	Thu, Jul 28, 2022	141.70	143.31	140.30	142.27
7371	NASDAQ	MIDD	Wed, Jul 27, 2022	137.28	141.66	136.11	141.14
7370	NASDAQ	MIDD	Tue, Jul 26, 2022	134.23	135.75	132.41	135.55
7369	NASDAQ	MIDD	Mon, Jul 25, 2022	136.58	136.58	134.75	135.67
7368	NASDAQ	MIDD	Fri, Jul 22, 2022	137.46	138.37	134.85	136.58
7367	NASDAQ	MIDD	Thu, Jul 21, 2022	136.38	137.62	135.02	137.46
7366	NASDAQ	MIDD	Wed, Jul 20, 2022	134.29	136.81	133.31	136.32
7365	NASDAQ	MIDD	Tue, Jul 19, 2022	129.90	134.22	128.43	133.95
7364	NASDAQ	MIDD	Mon, Jul 18, 2022	129.38	130.34	127.59	127.72
7363	NASDAQ	MIDD	Fri, Jul 15, 2022	126.02	127.99	124.33	127.51
7362	NASDAQ	MIDD	Thu, Jul 14, 2022	122.02	124.33	120.30	124.14
7361	NASDAQ	MIDD	Wed, Jul 13, 2022	122.68	124.89	121.90	123.55
7360	NASDAQ	MIDD	Tue, Jul 12, 2022	124.36	127.60	124.36	125.13
7359	NASDAQ	MIDD	Mon, Jul 11, 2022	125.89	126.51	123.77	125.57
7358	NASDAQ	MIDD	Fri, Jul 8, 2022	127.00	130.14	126.84	127.44
7357	NASDAQ	MIDD	Thu, Jul 7, 2022	129.36	130.23	127.86	128.24
7356	NASDAQ	MIDD	Wed, Jul 6, 2022	129.28	130.75	127.39	128.22
7355	NASDAQ	MIDD	Tue, Jul 5, 2022	123.71	130.00	123.71	129.96
7354	NASDAQ	MIDD	Fri, Jul 1, 2022	125.31	127.59	123.50	126.67
7353	NASDAQ	MIDD	Thu, Jun 30, 2022	124.37	125.64	122.09	125.36
7352	NASDAQ	MIDD	Wed, Jun 29, 2022	129.40	129.40	124.27	125.39
7351	NASDAQ	MIDD	Tue, Jun 28, 2022	132.00	133.49	129.06	129.24
7350	NASDAQ	MIDD	Mon, Jun 27, 2022	130.46	131.69	129.06	130.91
7349	NASDAQ	MIDD	Fri, Jun 24, 2022	127.96	131.81	127.01	130.62
7348	NASDAQ	MIDD	Thu, Jun 23, 2022	125.17	126.75	123.61	126.31
7347	NASDAQ	MIDD	Wed, Jun 22, 2022	123.70	126.95	122.37	125.33
7346	NASDAQ	MIDD	Tue, Jun 21, 2022	124.77	128.12	121.85	126.62
7345	NASDAQ	MIDD	Fri, Jun 17, 2022	126.47	127.27	122.64	124.03
7344	NASDAQ	MIDD	Thu, Jun 16, 2022	131.51	131.51	124.85	125.39
7343	NASDAQ	MIDD	Wed, Jun 15, 2022	133.33	135.33	131.36	133.84
7342	NASDAQ	MIDD	Tue, Jun 14, 2022	135.53	135.93	131.23	131.94
7341	NASDAQ	MIDD	Mon, Jun 13, 2022	137.47	139.60	133.59	134.96
7340	NASDAQ	MIDD	Fri, Jun 10, 2022	144.18	144.28	141.60	142.33
7339	NASDAQ	MIDD	Thu, Jun 9, 2022	145.18	147.31	144.88	146.81
7338	NASDAQ	MIDD	Wed, Jun 8, 2022	144.55	148.71	144.55	146.39
7337	NASDAQ	MIDD	Tue, Jun 7, 2022	146.51	149.37	144.85	148.70
7336	NASDAQ	MIDD	Mon, Jun 6, 2022	148.03	149.55	146.70	148.39
7335	NASDAQ	MIDD	Fri, Jun 3, 2022	147.16	148.35	145.74	147.11
7334	NASDAQ	MIDD	Thu, Jun 2, 2022	147.97	150.20	145.51	149.16
7333	NASDAQ	MIDD	Wed, Jun 1, 2022	151.39	152.46	145.06	147.48
7332	NASDAQ	MIDD	Tue, May 31, 2022	149.40	152.42	148.62	151.46
7331	NASDAQ	MIDD	Fri, May 27, 2022	146.27	150.58	145.91	150.57
7330	NASDAQ	MIDD	Thu, May 26, 2022	142.00	145.70	142.00	144.98
7329	NASDAQ	MIDD	Wed, May 25, 2022	138.19	141.60	136.60	139.74
7328	NASDAQ	MIDD	Tue, May 24, 2022	138.90	139.92	134.26	138.95
7327	NASDAQ	MIDD	Mon, May 23, 2022	143.96	144.01	139.74	140.55
7326	NASDAQ	MIDD	Fri, May 20, 2022	142.48	143.06	138.01	142.59
7325	NASDAQ	MIDD	Thu, May 19, 2022	139.87	142.72	139.07	140.00
7324	NASDAQ	MIDD	Wed, May 18, 2022	144.26	147.06	140.35	141.66
7323	NASDAQ	MIDD	Tue, May 17, 2022	144.76	147.54	143.98	146.20
7322	NASDAQ	MIDD	Mon, May 16, 2022	138.91	140.95	136.25	140.38
7321	NASDAQ	MIDD	Fri, May 13, 2022	134.31	140.21	131.72	139.73
7320	NASDAQ	MIDD	Thu, May 12, 2022	129.97	134.57	127.02	132.26
7319	NASDAQ	MIDD	Wed, May 11, 2022	138.66	139.64	129.89	130.03
7318	NASDAQ	MIDD	Tue, May 10, 2022	146.48	150.69	138.03	139.81
7317	NASDAQ	MIDD	Mon, May 9, 2022	154.58	155.78	150.08	151.14
7316	NASDAQ	MIDD	Fri, May 6, 2022	157.03	158.23	154.10	156.61
7315	NASDAQ	MIDD	Thu, May 5, 2022	160.73	161.93	155.39	158.12
7314	NASDAQ	MIDD	Wed, May 4, 2022	157.64	163.11	156.43	162.91
7313	NASDAQ	MIDD	Tue, May 3, 2022	156.62	160.92	155.14	157.90
7312	NASDAQ	MIDD	Mon, May 2, 2022	154.02	157.93	151.98	155.69
7311	NASDAQ	MIDD	Fri, Apr 29, 2022	156.49	158.64	153.47	153.89
7310	NASDAQ	MIDD	Thu, Apr 28, 2022	151.92	157.68	150.02	156.89
7309	NASDAQ	MIDD	Wed, Apr 27, 2022	149.46	152.74	149.46	150.63
7308	NASDAQ	MIDD	Tue, Apr 26, 2022	151.41	152.98	148.03	149.28
7307	NASDAQ	MIDD	Mon, Apr 25, 2022	152.52	153.71	149.29	153.42
7306	NASDAQ	MIDD	Fri, Apr 22, 2022	153.05	154.48	151.91	152.53
7305	NASDAQ	MIDD	Thu, Apr 21, 2022	156.36	157.05	153.16	154.38
7304	NASDAQ	MIDD	Wed, Apr 20, 2022	153.65	156.72	153.10	154.10
7303	NASDAQ	MIDD	Tue, Apr 19, 2022	149.74	152.86	149.31	152.31
7302	NASDAQ	MIDD	Mon, Apr 18, 2022	148.06	151.28	147.55	149.31
7301	NASDAQ	MIDD	Thu, Apr 14, 2022	147.89	150.42	147.72	148.56
7300	NASDAQ	MIDD	Wed, Apr 13, 2022	145.52	148.77	145.31	148.45
7299	NASDAQ	MIDD	Tue, Apr 12, 2022	147.44	150.73	145.31	145.52
7298	NASDAQ	MIDD	Mon, Apr 11, 2022	146.99	149.02	146.32	146.57
7297	NASDAQ	MIDD	Fri, Apr 8, 2022	150.81	151.96	147.61	147.82
7296	NASDAQ	MIDD	Thu, Apr 7, 2022	151.88	151.93	148.91	150.32
7295	NASDAQ	MIDD	Wed, Apr 6, 2022	153.41	153.41	150.30	152.18
7294	NASDAQ	MIDD	Tue, Apr 5, 2022	158.72	159.16	153.09	155.03
7293	NASDAQ	MIDD	Mon, Apr 4, 2022	160.64	161.03	158.50	159.84
7292	NASDAQ	MIDD	Fri, Apr 1, 2022	165.39	166.15	159.77	161.49
7291	NASDAQ	MIDD	Thu, Mar 31, 2022	167.56	167.84	163.81	163.94
7290	NASDAQ	MIDD	Wed, Mar 30, 2022	169.48	170.06	166.54	167.77
7289	NASDAQ	MIDD	Tue, Mar 29, 2022	166.29	171.35	165.81	169.85
7288	NASDAQ	MIDD	Mon, Mar 28, 2022	165.74	166.90	162.49	164.00
7287	NASDAQ	MIDD	Fri, Mar 25, 2022	169.37	169.37	163.89	165.43
7286	NASDAQ	MIDD	Thu, Mar 24, 2022	169.81	170.71	165.56	169.12
7285	NASDAQ	MIDD	Wed, Mar 23, 2022	171.99	172.76	168.31	169.51
7284	NASDAQ	MIDD	Tue, Mar 22, 2022	170.92	175.34	169.47	173.21
7283	NASDAQ	MIDD	Mon, Mar 21, 2022	173.60	173.60	167.48	170.06
7282	NASDAQ	MIDD	Fri, Mar 18, 2022	171.56	173.52	170.14	172.64
7281	NASDAQ	MIDD	Thu, Mar 17, 2022	172.35	174.22	169.05	173.00
7280	NASDAQ	MIDD	Wed, Mar 16, 2022	167.14	174.27	167.14	173.49
7279	NASDAQ	MIDD	Tue, Mar 15, 2022	167.87	169.33	163.94	166.84
7278	NASDAQ	MIDD	Mon, Mar 14, 2022	167.79	171.50	164.95	165.59
7277	NASDAQ	MIDD	Fri, Mar 11, 2022	170.00	170.57	166.03	166.17
7276	NASDAQ	MIDD	Thu, Mar 10, 2022	166.12	169.60	166.10	169.16
7275	NASDAQ	MIDD	Wed, Mar 9, 2022	168.13	171.88	168.13	168.69
7274	NASDAQ	MIDD	Tue, Mar 8, 2022	166.01	174.45	164.04	164.94
7273	NASDAQ	MIDD	Mon, Mar 7, 2022	170.18	170.18	162.76	166.01
7272	NASDAQ	MIDD	Fri, Mar 4, 2022	175.72	177.70	169.42	170.80
7271	NASDAQ	MIDD	Thu, Mar 3, 2022	178.23	180.50	177.27	177.80
7270	NASDAQ	MIDD	Wed, Mar 2, 2022	175.55	179.71	174.87	177.61
7269	NASDAQ	MIDD	Tue, Mar 1, 2022	176.46	177.18	172.19	174.28
7268	NASDAQ	MIDD	Mon, Feb 28, 2022	173.68	180.26	173.60	177.62
7267	NASDAQ	MIDD	Fri, Feb 25, 2022	170.07	179.09	169.80	176.67
7266	NASDAQ	MIDD	Thu, Feb 24, 2022	167.25	171.60	163.84	170.74
7265	NASDAQ	MIDD	Wed, Feb 23, 2022	183.24	189.59	170.27	171.00
7264	NASDAQ	MIDD	Tue, Feb 22, 2022	188.00	194.65	182.00	182.80
7263	NASDAQ	MIDD	Fri, Feb 18, 2022	186.07	186.38	181.57	182.71
7262	NASDAQ	MIDD	Thu, Feb 17, 2022	190.79	191.42	185.46	185.67
7261	NASDAQ	MIDD	Wed, Feb 16, 2022	191.53	193.57	190.91	192.57
7260	NASDAQ	MIDD	Tue, Feb 15, 2022	191.96	194.37	190.83	193.00
7259	NASDAQ	MIDD	Mon, Feb 14, 2022	191.11	194.39	187.64	189.40
7258	NASDAQ	MIDD	Fri, Feb 11, 2022	195.73	196.51	189.91	191.41
7257	NASDAQ	MIDD	Thu, Feb 10, 2022	197.35	199.95	195.00	196.05
7256	NASDAQ	MIDD	Wed, Feb 9, 2022	197.58	201.34	197.29	199.65
7255	NASDAQ	MIDD	Tue, Feb 8, 2022	189.06	197.11	189.06	196.32
7254	NASDAQ	MIDD	Mon, Feb 7, 2022	182.77	189.89	181.43	188.31
7253	NASDAQ	MIDD	Fri, Feb 4, 2022	182.05	185.78	181.09	183.67
7252	NASDAQ	MIDD	Thu, Feb 3, 2022	179.52	185.78	179.52	183.36
7251	NASDAQ	MIDD	Wed, Feb 2, 2022	187.46	187.92	184.54	185.04
7250	NASDAQ	MIDD	Tue, Feb 1, 2022	185.10	187.04	182.83	186.75
7249	NASDAQ	MIDD	Mon, Jan 31, 2022	181.46	185.75	180.35	185.20
7248	NASDAQ	MIDD	Fri, Jan 28, 2022	176.85	182.22	175.01	182.07
7247	NASDAQ	MIDD	Thu, Jan 27, 2022	182.69	185.17	175.72	177.34
7246	NASDAQ	MIDD	Wed, Jan 26, 2022	185.46	187.51	179.80	180.88
7245	NASDAQ	MIDD	Tue, Jan 25, 2022	185.58	185.72	180.30	182.72
7244	NASDAQ	MIDD	Mon, Jan 24, 2022	183.78	187.93	180.35	187.45
7243	NASDAQ	MIDD	Fri, Jan 21, 2022	188.25	190.02	185.34	186.50
7242	NASDAQ	MIDD	Thu, Jan 20, 2022	194.45	194.45	188.65	189.02
7241	NASDAQ	MIDD	Wed, Jan 19, 2022	198.54	198.87	190.84	193.73
7240	NASDAQ	MIDD	Tue, Jan 18, 2022	195.50	199.74	193.71	198.15
7239	NASDAQ	MIDD	Fri, Jan 14, 2022	194.53	197.92	192.73	197.27
7238	NASDAQ	MIDD	Thu, Jan 13, 2022	196.16	198.14	194.69	196.50
7237	NASDAQ	MIDD	Wed, Jan 12, 2022	193.80	196.07	192.24	194.26
7236	NASDAQ	MIDD	Tue, Jan 11, 2022	194.08	195.18	188.49	194.81
7235	NASDAQ	MIDD	Mon, Jan 10, 2022	196.78	196.78	191.52	193.43
7234	NASDAQ	MIDD	Fri, Jan 7, 2022	198.26	199.01	196.80	197.34
7233	NASDAQ	MIDD	Thu, Jan 6, 2022	197.21	200.59	195.40	198.65
7232	NASDAQ	MIDD	Wed, Jan 5, 2022	198.39	200.47	196.90	197.00
7231	NASDAQ	MIDD	Tue, Jan 4, 2022	196.54	200.85	195.08	198.51
7230	NASDAQ	MIDD	Mon, Jan 3, 2022	197.04	199.82	194.87	196.27
7229	NASDAQ	MIDD	Fri, Dec 31, 2021	196.28	198.99	196.28	196.76
7228	NASDAQ	MIDD	Thu, Dec 30, 2021	197.13	198.96	196.53	196.84
7227	NASDAQ	MIDD	Wed, Dec 29, 2021	195.74	198.46	195.74	197.11
7226	NASDAQ	MIDD	Tue, Dec 28, 2021	195.75	197.67	194.21	196.44
7225	NASDAQ	MIDD	Mon, Dec 27, 2021	192.19	195.30	191.18	195.17
7224	NASDAQ	MIDD	Thu, Dec 23, 2021	192.42	193.87	190.87	191.75
7223	NASDAQ	MIDD	Wed, Dec 22, 2021	191.80	193.22	189.74	191.24
7222	NASDAQ	MIDD	Tue, Dec 21, 2021	187.90	194.01	187.51	191.51
7221	NASDAQ	MIDD	Mon, Dec 20, 2021	187.45	188.04	183.02	187.12
7220	NASDAQ	MIDD	Fri, Dec 17, 2021	190.00	191.00	187.40	188.31
7219	NASDAQ	MIDD	Thu, Dec 16, 2021	191.56	193.78	188.76	190.14
7218	NASDAQ	MIDD	Wed, Dec 15, 2021	188.84	193.04	186.87	191.31
7217	NASDAQ	MIDD	Tue, Dec 14, 2021	187.80	193.82	186.59	188.84
7216	NASDAQ	MIDD	Mon, Dec 13, 2021	188.48	189.90	187.50	189.27
7215	NASDAQ	MIDD	Fri, Dec 10, 2021	187.94	189.63	186.76	188.48
7214	NASDAQ	MIDD	Thu, Dec 9, 2021	181.84	190.33	181.18	187.23
7213	NASDAQ	MIDD	Wed, Dec 8, 2021	181.91	184.85	181.38	183.30
7212	NASDAQ	MIDD	Tue, Dec 7, 2021	178.36	184.00	176.22	181.91
7211	NASDAQ	MIDD	Mon, Dec 6, 2021	169.75	177.95	169.75	175.75
7210	NASDAQ	MIDD	Fri, Dec 3, 2021	177.85	178.24	168.64	172.06
7209	NASDAQ	MIDD	Thu, Dec 2, 2021	173.10	178.09	171.73	177.23
7208	NASDAQ	MIDD	Wed, Dec 1, 2021	178.00	180.22	171.98	171.99
7207	NASDAQ	MIDD	Tue, Nov 30, 2021	178.59	181.33	172.28	174.68
7206	NASDAQ	MIDD	Mon, Nov 29, 2021	181.92	183.70	178.05	179.21
7205	NASDAQ	MIDD	Fri, Nov 26, 2021	181.30	183.06	178.46	180.93
7204	NASDAQ	MIDD	Wed, Nov 24, 2021	185.37	185.44	181.37	184.76
7203	NASDAQ	MIDD	Tue, Nov 23, 2021	186.33	186.33	183.09	184.91
7202	NASDAQ	MIDD	Mon, Nov 22, 2021	187.71	189.68	184.11	186.36
7201	NASDAQ	MIDD	Fri, Nov 19, 2021	189.54	189.81	187.03	187.66
7200	NASDAQ	MIDD	Thu, Nov 18, 2021	192.32	192.34	188.64	189.83
7199	NASDAQ	MIDD	Wed, Nov 17, 2021	192.07	192.54	186.22	192.33
7198	NASDAQ	MIDD	Tue, Nov 16, 2021	188.42	192.65	187.53	191.43
7197	NASDAQ	MIDD	Mon, Nov 15, 2021	189.35	189.58	186.48	188.10
7196	NASDAQ	MIDD	Fri, Nov 12, 2021	184.73	187.38	183.98	187.29
7195	NASDAQ	MIDD	Thu, Nov 11, 2021	187.12	189.52	184.59	184.73
7194	NASDAQ	MIDD	Wed, Nov 10, 2021	188.82	191.93	186.30	187.55
7193	NASDAQ	MIDD	Tue, Nov 9, 2021	180.00	192.75	179.00	190.48
7192	NASDAQ	MIDD	Mon, Nov 8, 2021	186.40	189.45	184.81	188.44
7191	NASDAQ	MIDD	Fri, Nov 5, 2021	185.62	188.23	183.27	185.95
7190	NASDAQ	MIDD	Thu, Nov 4, 2021	183.73	186.35	181.57	184.67
7189	NASDAQ	MIDD	Wed, Nov 3, 2021	187.29	188.97	182.52	182.99
7188	NASDAQ	MIDD	Tue, Nov 2, 2021	186.96	187.81	185.32	186.86
7187	NASDAQ	MIDD	Mon, Nov 1, 2021	183.33	186.68	182.12	186.16
7186	NASDAQ	MIDD	Fri, Oct 29, 2021	179.88	184.70	178.78	182.44
7185	NASDAQ	MIDD	Thu, Oct 28, 2021	174.88	180.35	174.51	180.19
7184	NASDAQ	MIDD	Wed, Oct 27, 2021	176.79	178.49	174.09	174.28
7183	NASDAQ	MIDD	Tue, Oct 26, 2021	176.60	177.36	174.39	176.28
7182	NASDAQ	MIDD	Mon, Oct 25, 2021	175.74	177.40	174.59	176.10
7181	NASDAQ	MIDD	Fri, Oct 22, 2021	176.46	177.72	174.80	175.43
7180	NASDAQ	MIDD	Thu, Oct 21, 2021	174.53	176.83	173.91	175.89
7179	NASDAQ	MIDD	Wed, Oct 20, 2021	173.92	175.87	173.76	175.02
7178	NASDAQ	MIDD	Tue, Oct 19, 2021	173.25	175.10	172.05	174.19
7177	NASDAQ	MIDD	Mon, Oct 18, 2021	170.80	172.29	169.62	171.50
7176	NASDAQ	MIDD	Fri, Oct 15, 2021	171.84	175.05	171.57	172.18
7175	NASDAQ	MIDD	Thu, Oct 14, 2021	168.00	172.24	166.64	171.25
7174	NASDAQ	MIDD	Wed, Oct 13, 2021	166.90	169.20	166.31	168.15
7173	NASDAQ	MIDD	Tue, Oct 12, 2021	168.05	168.85	166.78	167.21
7172	NASDAQ	MIDD	Mon, Oct 11, 2021	171.33	171.83	166.47	166.95
7171	NASDAQ	MIDD	Fri, Oct 8, 2021	173.20	173.20	169.09	171.08
7170	NASDAQ	MIDD	Thu, Oct 7, 2021	172.58	175.46	172.58	173.54
7169	NASDAQ	MIDD	Wed, Oct 6, 2021	171.42	173.20	168.14	171.65
7168	NASDAQ	MIDD	Tue, Oct 5, 2021	171.55	174.06	169.52	172.69
7167	NASDAQ	MIDD	Mon, Oct 4, 2021	174.00	175.28	170.40	171.51
7166	NASDAQ	MIDD	Fri, Oct 1, 2021	171.03	175.74	170.08	173.84
7165	NASDAQ	MIDD	Thu, Sep 30, 2021	175.11	176.51	170.51	170.51
7164	NASDAQ	MIDD	Wed, Sep 29, 2021	172.80	174.73	171.75	174.02
7163	NASDAQ	MIDD	Tue, Sep 28, 2021	173.87	174.38	171.39	172.20
7162	NASDAQ	MIDD	Mon, Sep 27, 2021	174.34	178.10	174.28	174.38
7161	NASDAQ	MIDD	Fri, Sep 24, 2021	172.48	175.18	172.45	173.77
7160	NASDAQ	MIDD	Thu, Sep 23, 2021	172.11	176.47	171.34	173.13
7159	NASDAQ	MIDD	Wed, Sep 22, 2021	172.67	174.01	170.67	171.29
7158	NASDAQ	MIDD	Tue, Sep 21, 2021	174.46	174.63	171.29	171.39
7157	NASDAQ	MIDD	Mon, Sep 20, 2021	171.71	174.34	170.21	174.20
7156	NASDAQ	MIDD	Fri, Sep 17, 2021	173.88	174.50	170.73	172.98
7155	NASDAQ	MIDD	Thu, Sep 16, 2021	174.99	175.24	170.45	173.98
7154	NASDAQ	MIDD	Wed, Sep 15, 2021	173.01	175.85	173.01	174.41
7153	NASDAQ	MIDD	Tue, Sep 14, 2021	177.31	177.31	173.59	173.81
7152	NASDAQ	MIDD	Mon, Sep 13, 2021	175.29	176.55	172.98	176.13
7151	NASDAQ	MIDD	Fri, Sep 10, 2021	176.05	179.15	173.78	174.23
7150	NASDAQ	MIDD	Thu, Sep 9, 2021	175.25	176.48	174.50	175.61
7149	NASDAQ	MIDD	Wed, Sep 8, 2021	175.46	176.72	174.37	175.95
7148	NASDAQ	MIDD	Tue, Sep 7, 2021	179.22	180.03	175.21	176.03
7147	NASDAQ	MIDD	Fri, Sep 3, 2021	182.14	183.97	179.29	179.98
7146	NASDAQ	MIDD	Thu, Sep 2, 2021	183.94	184.79	181.53	181.98
7145	NASDAQ	MIDD	Wed, Sep 1, 2021	183.55	184.27	179.30	182.95
7144	NASDAQ	MIDD	Tue, Aug 31, 2021	185.86	185.93	182.50	182.94
7143	NASDAQ	MIDD	Mon, Aug 30, 2021	186.43	187.63	184.48	186.18
7142	NASDAQ	MIDD	Fri, Aug 27, 2021	185.28	186.62	184.71	185.65
7141	NASDAQ	MIDD	Thu, Aug 26, 2021	183.21	184.91	180.65	184.74
7140	NASDAQ	MIDD	Wed, Aug 25, 2021	181.20	183.57	180.35	183.11
7139	NASDAQ	MIDD	Tue, Aug 24, 2021	180.13	181.78	179.44	180.45
7138	NASDAQ	MIDD	Mon, Aug 23, 2021	182.12	182.52	177.49	179.57
7137	NASDAQ	MIDD	Fri, Aug 20, 2021	177.83	180.87	176.97	180.45
7136	NASDAQ	MIDD	Thu, Aug 19, 2021	173.65	179.27	172.28	178.03
7135	NASDAQ	MIDD	Wed, Aug 18, 2021	175.85	178.66	175.47	176.45
7134	NASDAQ	MIDD	Tue, Aug 17, 2021	177.28	178.72	175.31	177.14
7133	NASDAQ	MIDD	Mon, Aug 16, 2021	176.79	179.71	175.70	178.99
7132	NASDAQ	MIDD	Fri, Aug 13, 2021	182.69	183.00	176.76	178.08
7131	NASDAQ	MIDD	Thu, Aug 12, 2021	190.35	191.29	180.95	182.46
7130	NASDAQ	MIDD	Wed, Aug 11, 2021	193.62	194.07	189.98	191.89
7129	NASDAQ	MIDD	Tue, Aug 10, 2021	191.04	192.74	189.81	191.75
7128	NASDAQ	MIDD	Mon, Aug 9, 2021	193.07	193.84	189.71	191.01
7127	NASDAQ	MIDD	Fri, Aug 6, 2021	193.89	195.50	192.67	193.39
7126	NASDAQ	MIDD	Thu, Aug 5, 2021	193.71	196.49	193.27	193.78
7125	NASDAQ	MIDD	Wed, Aug 4, 2021	193.02	194.87	192.10	192.99
7124	NASDAQ	MIDD	Tue, Aug 3, 2021	191.71	194.15	188.80	194.00
7123	NASDAQ	MIDD	Mon, Aug 2, 2021	192.84	194.44	190.15	190.76
7122	NASDAQ	MIDD	Fri, Jul 30, 2021	188.36	191.86	188.12	191.49
7121	NASDAQ	MIDD	Thu, Jul 29, 2021	189.40	190.49	188.11	189.43
7120	NASDAQ	MIDD	Wed, Jul 28, 2021	188.79	189.91	185.35	187.92
7119	NASDAQ	MIDD	Tue, Jul 27, 2021	189.79	190.02	187.55	188.47
7118	NASDAQ	MIDD	Mon, Jul 26, 2021	188.90	190.25	187.16	190.06
7117	NASDAQ	MIDD	Fri, Jul 23, 2021	188.65	189.64	187.12	188.73
7116	NASDAQ	MIDD	Thu, Jul 22, 2021	187.62	188.68	186.07	187.78
7115	NASDAQ	MIDD	Wed, Jul 21, 2021	186.24	188.37	185.57	187.13
7114	NASDAQ	MIDD	Tue, Jul 20, 2021	180.76	187.38	179.92	185.55
7113	NASDAQ	MIDD	Mon, Jul 19, 2021	179.77	182.32	177.61	179.43
7112	NASDAQ	MIDD	Fri, Jul 16, 2021	185.01	185.99	181.38	183.27
7111	NASDAQ	MIDD	Thu, Jul 15, 2021	181.89	184.56	181.34	184.00
7110	NASDAQ	MIDD	Wed, Jul 14, 2021	180.22	184.16	179.19	183.29
7109	NASDAQ	MIDD	Tue, Jul 13, 2021	181.01	186.20	179.19	179.30
7108	NASDAQ	MIDD	Mon, Jul 12, 2021	175.20	177.89	174.04	176.93
7107	NASDAQ	MIDD	Fri, Jul 9, 2021	170.26	175.08	169.51	174.93
7106	NASDAQ	MIDD	Thu, Jul 8, 2021	170.64	171.30	164.70	167.86
7105	NASDAQ	MIDD	Wed, Jul 7, 2021	173.36	174.72	172.00	173.78
7104	NASDAQ	MIDD	Tue, Jul 6, 2021	174.16	174.96	172.22	173.95
7103	NASDAQ	MIDD	Fri, Jul 2, 2021	172.83	174.38	171.58	173.78
7102	NASDAQ	MIDD	Thu, Jul 1, 2021	174.57	174.75	171.92	172.95
7101	NASDAQ	MIDD	Wed, Jun 30, 2021	170.43	173.68	169.10	173.26
7100	NASDAQ	MIDD	Tue, Jun 29, 2021	173.05	174.24	170.89	171.10
7099	NASDAQ	MIDD	Mon, Jun 28, 2021	172.91	173.25	170.96	171.86
7098	NASDAQ	MIDD	Fri, Jun 25, 2021	171.27	172.05	169.53	171.12
7097	NASDAQ	MIDD	Thu, Jun 24, 2021	169.99	172.00	168.20	170.68
7096	NASDAQ	MIDD	Wed, Jun 23, 2021	167.38	170.07	166.00	168.68
7095	NASDAQ	MIDD	Tue, Jun 22, 2021	166.09	167.61	163.76	166.80
7094	NASDAQ	MIDD	Mon, Jun 21, 2021	162.49	166.21	162.05	165.82
7093	NASDAQ	MIDD	Fri, Jun 18, 2021	160.40	161.99	159.58	161.00
7092	NASDAQ	MIDD	Thu, Jun 17, 2021	164.17	166.66	160.85	163.06
7091	NASDAQ	MIDD	Wed, Jun 16, 2021	167.21	168.48	165.04	165.20
7090	NASDAQ	MIDD	Tue, Jun 15, 2021	165.72	167.00	164.13	166.94
7089	NASDAQ	MIDD	Mon, Jun 14, 2021	169.70	173.07	165.73	165.93
7088	NASDAQ	MIDD	Fri, Jun 11, 2021	167.70	169.55	167.70	169.42
7087	NASDAQ	MIDD	Thu, Jun 10, 2021	171.99	173.02	166.94	167.05
7086	NASDAQ	MIDD	Wed, Jun 9, 2021	171.82	172.44	169.07	169.40
7085	NASDAQ	MIDD	Tue, Jun 8, 2021	170.87	171.77	167.81	171.53
7084	NASDAQ	MIDD	Mon, Jun 7, 2021	172.11	173.50	168.76	170.99
7083	NASDAQ	MIDD	Fri, Jun 4, 2021	167.96	172.18	167.06	171.15
7082	NASDAQ	MIDD	Thu, Jun 3, 2021	167.30	168.95	165.35	168.09
7081	NASDAQ	MIDD	Wed, Jun 2, 2021	166.07	169.61	164.10	168.37
7080	NASDAQ	MIDD	Tue, Jun 1, 2021	166.09	168.70	165.17	165.65
7079	NASDAQ	MIDD	Fri, May 28, 2021	167.21	169.52	163.22	164.28
7078	NASDAQ	MIDD	Thu, May 27, 2021	167.09	168.23	166.42	167.40
7077	NASDAQ	MIDD	Wed, May 26, 2021	165.24	166.20	163.40	164.94
7076	NASDAQ	MIDD	Tue, May 25, 2021	163.63	167.97	163.13	165.35
7075	NASDAQ	MIDD	Mon, May 24, 2021	165.71	165.90	162.12	162.89
7074	NASDAQ	MIDD	Fri, May 21, 2021	164.29	167.11	164.29	165.58
7073	NASDAQ	MIDD	Thu, May 20, 2021	168.31	169.89	162.59	163.38
7072	NASDAQ	MIDD	Wed, May 19, 2021	165.17	167.86	163.89	167.82
7071	NASDAQ	MIDD	Tue, May 18, 2021	172.34	173.22	168.27	168.36
7070	NASDAQ	MIDD	Mon, May 17, 2021	173.54	177.69	169.97	171.66
7069	NASDAQ	MIDD	Fri, May 14, 2021	171.98	175.97	171.19	174.32
7068	NASDAQ	MIDD	Thu, May 13, 2021	168.80	173.70	168.21	170.13
7067	NASDAQ	MIDD	Wed, May 12, 2021	178.88	179.08	168.15	168.63
7066	NASDAQ	MIDD	Tue, May 11, 2021	179.51	182.14	177.44	179.62
7065	NASDAQ	MIDD	Mon, May 10, 2021	184.50	185.10	182.00	183.10
7064	NASDAQ	MIDD	Fri, May 7, 2021	180.02	183.67	179.01	182.83
7063	NASDAQ	MIDD	Thu, May 6, 2021	181.99	182.62	176.28	179.37
7062	NASDAQ	MIDD	Wed, May 5, 2021	179.60	181.33	177.21	179.35
7061	NASDAQ	MIDD	Tue, May 4, 2021	179.38	180.74	177.66	178.53
7060	NASDAQ	MIDD	Mon, May 3, 2021	183.23	183.81	179.55	180.45
7059	NASDAQ	MIDD	Fri, Apr 30, 2021	180.73	182.97	178.96	181.32
7058	NASDAQ	MIDD	Thu, Apr 29, 2021	183.76	186.20	181.21	182.38
7057	NASDAQ	MIDD	Wed, Apr 28, 2021	183.96	185.22	182.26	183.30
7056	NASDAQ	MIDD	Tue, Apr 27, 2021	180.92	183.96	178.47	183.08
7055	NASDAQ	MIDD	Mon, Apr 26, 2021	183.48	185.21	180.62	181.31
7054	NASDAQ	MIDD	Fri, Apr 23, 2021	180.55	182.58	177.96	182.06
7053	NASDAQ	MIDD	Thu, Apr 22, 2021	185.08	185.54	177.19	179.14
7052	NASDAQ	MIDD	Wed, Apr 21, 2021	158.29	182.38	158.29	181.99
7051	NASDAQ	MIDD	Tue, Apr 20, 2021	167.92	171.21	164.83	166.83
7050	NASDAQ	MIDD	Mon, Apr 19, 2021	169.69	169.97	166.13	168.56
7049	NASDAQ	MIDD	Fri, Apr 16, 2021	166.60	169.79	165.38	169.38
7048	NASDAQ	MIDD	Thu, Apr 15, 2021	165.72	165.72	163.33	164.63
7047	NASDAQ	MIDD	Wed, Apr 14, 2021	163.36	165.93	162.65	164.01
7046	NASDAQ	MIDD	Tue, Apr 13, 2021	164.26	164.54	161.31	163.84
7045	NASDAQ	MIDD	Mon, Apr 12, 2021	163.57	165.25	161.84	164.86
7044	NASDAQ	MIDD	Fri, Apr 9, 2021	160.23	163.31	159.05	162.58
7043	NASDAQ	MIDD	Thu, Apr 8, 2021	162.21	163.70	160.11	160.25
7042	NASDAQ	MIDD	Wed, Apr 7, 2021	165.25	166.23	161.74	163.33
7041	NASDAQ	MIDD	Tue, Apr 6, 2021	164.57	166.58	163.58	164.92
7040	NASDAQ	MIDD	Mon, Apr 5, 2021	166.47	168.06	162.84	163.44
7039	NASDAQ	MIDD	Thu, Apr 1, 2021	165.91	167.24	162.45	165.49
7038	NASDAQ	MIDD	Wed, Mar 31, 2021	166.22	168.28	165.01	165.75
7037	NASDAQ	MIDD	Tue, Mar 30, 2021	164.01	167.79	163.18	167.20
7036	NASDAQ	MIDD	Mon, Mar 29, 2021	166.23	168.70	162.32	163.61
7035	NASDAQ	MIDD	Fri, Mar 26, 2021	166.46	166.46	162.20	165.97
7034	NASDAQ	MIDD	Thu, Mar 25, 2021	160.41	165.32	157.25	164.68
7033	NASDAQ	MIDD	Wed, Mar 24, 2021	162.58	165.90	161.16	161.20
7032	NASDAQ	MIDD	Tue, Mar 23, 2021	165.16	166.75	159.72	160.69
7031	NASDAQ	MIDD	Mon, Mar 22, 2021	162.81	166.06	160.38	165.63
7030	NASDAQ	MIDD	Fri, Mar 19, 2021	164.48	165.35	161.54	163.36
7029	NASDAQ	MIDD	Thu, Mar 18, 2021	167.92	169.58	162.41	163.69
7028	NASDAQ	MIDD	Wed, Mar 17, 2021	167.94	169.56	166.53	168.28
7027	NASDAQ	MIDD	Tue, Mar 16, 2021	169.33	171.08	165.88	167.42
7026	NASDAQ	MIDD	Mon, Mar 15, 2021	168.50	170.94	167.27	170.31
7025	NASDAQ	MIDD	Fri, Mar 12, 2021	170.22	172.95	168.66	169.75
7024	NASDAQ	MIDD	Thu, Mar 11, 2021	169.42	171.90	166.84	170.28
7023	NASDAQ	MIDD	Wed, Mar 10, 2021	167.43	169.42	165.64	168.25
7022	NASDAQ	MIDD	Tue, Mar 9, 2021	166.62	168.75	163.42	166.30
7021	NASDAQ	MIDD	Mon, Mar 8, 2021	166.48	168.57	164.91	165.88
7020	NASDAQ	MIDD	Fri, Mar 5, 2021	163.43	166.46	160.46	164.27
7019	NASDAQ	MIDD	Thu, Mar 4, 2021	160.56	162.92	154.00	160.08
7018	NASDAQ	MIDD	Wed, Mar 3, 2021	163.05	164.00	158.78	161.45
7017	NASDAQ	MIDD	Tue, Mar 2, 2021	160.13	163.59	159.29	161.87
7016	NASDAQ	MIDD	Mon, Mar 1, 2021	150.82	166.31	146.55	159.32
7015	NASDAQ	MIDD	Fri, Feb 26, 2021	145.00	147.52	143.95	146.41
7014	NASDAQ	MIDD	Thu, Feb 25, 2021	143.47	144.99	139.56	144.76
7013	NASDAQ	MIDD	Wed, Feb 24, 2021	136.82	144.10	136.82	142.66
7012	NASDAQ	MIDD	Tue, Feb 23, 2021	136.45	137.99	133.48	137.13
7011	NASDAQ	MIDD	Mon, Feb 22, 2021	134.19	138.40	132.53	136.92
7010	NASDAQ	MIDD	Fri, Feb 19, 2021	132.20	135.50	131.87	134.48
7009	NASDAQ	MIDD	Thu, Feb 18, 2021	132.62	133.59	129.40	130.90
7008	NASDAQ	MIDD	Wed, Feb 17, 2021	134.93	134.99	132.07	133.69
7007	NASDAQ	MIDD	Tue, Feb 16, 2021	136.33	136.91	133.68	134.98
7006	NASDAQ	MIDD	Fri, Feb 12, 2021	132.48	134.52	130.26	134.38
7005	NASDAQ	MIDD	Thu, Feb 11, 2021	135.64	137.24	132.34	133.43
7004	NASDAQ	MIDD	Wed, Feb 10, 2021	138.09	138.22	134.51	134.74
7003	NASDAQ	MIDD	Tue, Feb 9, 2021	135.74	138.30	134.06	136.95
7002	NASDAQ	MIDD	Mon, Feb 8, 2021	138.40	138.68	134.74	135.98
7001	NASDAQ	MIDD	Fri, Feb 5, 2021	136.14	139.33	135.61	137.93
7000	NASDAQ	MIDD	Thu, Feb 4, 2021	136.15	137.46	134.56	135.62
6999	NASDAQ	MIDD	Wed, Feb 3, 2021	136.03	137.14	134.72	134.84
6998	NASDAQ	MIDD	Tue, Feb 2, 2021	139.86	139.94	135.61	136.14
6997	NASDAQ	MIDD	Mon, Feb 1, 2021	137.67	138.65	135.42	138.36
6996	NASDAQ	MIDD	Fri, Jan 29, 2021	139.12	139.74	134.64	135.72
6995	NASDAQ	MIDD	Thu, Jan 28, 2021	141.32	142.97	138.31	138.47
6994	NASDAQ	MIDD	Wed, Jan 27, 2021	134.01	141.86	132.24	139.36
6993	NASDAQ	MIDD	Tue, Jan 26, 2021	136.42	137.78	134.17	136.76
6992	NASDAQ	MIDD	Mon, Jan 25, 2021	135.29	137.85	133.09	134.00
6991	NASDAQ	MIDD	Fri, Jan 22, 2021	135.49	137.52	133.58	136.75
6990	NASDAQ	MIDD	Thu, Jan 21, 2021	138.57	138.57	136.03	137.26
6989	NASDAQ	MIDD	Wed, Jan 20, 2021	140.35	141.45	138.00	138.42
6988	NASDAQ	MIDD	Tue, Jan 19, 2021	138.12	142.78	136.01	138.83
6987	NASDAQ	MIDD	Fri, Jan 15, 2021	135.34	136.22	132.48	133.96
6986	NASDAQ	MIDD	Thu, Jan 14, 2021	137.73	139.30	133.33	136.52
6985	NASDAQ	MIDD	Wed, Jan 13, 2021	140.73	141.97	135.18	135.71
6984	NASDAQ	MIDD	Tue, Jan 12, 2021	138.81	141.60	137.93	141.18
6983	NASDAQ	MIDD	Mon, Jan 11, 2021	133.41	137.94	133.23	137.54
6982	NASDAQ	MIDD	Fri, Jan 8, 2021	135.98	137.86	134.19	137.15
6981	NASDAQ	MIDD	Thu, Jan 7, 2021	135.80	137.67	133.91	136.09
6980	NASDAQ	MIDD	Wed, Jan 6, 2021	130.52	136.57	130.52	135.11
6979	NASDAQ	MIDD	Tue, Jan 5, 2021	125.59	130.69	125.59	129.81
6978	NASDAQ	MIDD	Mon, Jan 4, 2021	130.28	130.28	123.93	126.16
6977	NASDAQ	MIDD	Thu, Dec 31, 2020	128.24	130.20	127.77	128.92
6976	NASDAQ	MIDD	Wed, Dec 30, 2020	127.35	130.24	127.18	128.88
6975	NASDAQ	MIDD	Tue, Dec 29, 2020	127.17	128.03	125.08	126.86
6974	NASDAQ	MIDD	Mon, Dec 28, 2020	130.02	130.53	126.35	126.48
6973	NASDAQ	MIDD	Thu, Dec 24, 2020	131.08	131.08	127.74	129.41
6972	NASDAQ	MIDD	Wed, Dec 23, 2020	128.94	131.28	128.29	130.25
6971	NASDAQ	MIDD	Tue, Dec 22, 2020	131.71	132.95	127.42	128.49
6970	NASDAQ	MIDD	Mon, Dec 21, 2020	129.06	132.56	128.84	131.23
6969	NASDAQ	MIDD	Fri, Dec 18, 2020	133.00	134.21	130.30	131.86
6968	NASDAQ	MIDD	Thu, Dec 17, 2020	131.62	132.99	131.24	132.58
6967	NASDAQ	MIDD	Wed, Dec 16, 2020	134.84	135.22	131.32	131.94
6966	NASDAQ	MIDD	Tue, Dec 15, 2020	134.48	135.87	133.42	134.35
6965	NASDAQ	MIDD	Mon, Dec 14, 2020	138.75	138.75	132.47	132.68
6964	NASDAQ	MIDD	Fri, Dec 11, 2020	134.80	137.46	134.67	136.71
6963	NASDAQ	MIDD	Thu, Dec 10, 2020	135.72	137.09	135.09	136.21
6962	NASDAQ	MIDD	Wed, Dec 9, 2020	138.14	139.22	135.63	136.90
6961	NASDAQ	MIDD	Tue, Dec 8, 2020	136.44	139.50	135.66	138.34
6960	NASDAQ	MIDD	Mon, Dec 7, 2020	137.67	138.29	135.25	137.31
6959	NASDAQ	MIDD	Fri, Dec 4, 2020	138.00	139.50	137.00	138.13
6958	NASDAQ	MIDD	Thu, Dec 3, 2020	137.94	139.42	136.80	137.41
6957	NASDAQ	MIDD	Wed, Dec 2, 2020	137.01	138.88	135.50	137.25
6956	NASDAQ	MIDD	Tue, Dec 1, 2020	138.02	140.14	135.55	138.46
6955	NASDAQ	MIDD	Mon, Nov 30, 2020	137.93	138.31	135.22	135.99
6954	NASDAQ	MIDD	Fri, Nov 27, 2020	138.48	139.05	137.09	138.58
6953	NASDAQ	MIDD	Wed, Nov 25, 2020	138.54	138.54	134.44	136.75
6952	NASDAQ	MIDD	Tue, Nov 24, 2020	139.20	140.20	137.43	139.02
6951	NASDAQ	MIDD	Mon, Nov 23, 2020	136.88	138.46	136.50	137.01
6950	NASDAQ	MIDD	Fri, Nov 20, 2020	134.60	136.35	134.05	135.28
6949	NASDAQ	MIDD	Thu, Nov 19, 2020	132.94	136.47	132.64	134.72
6948	NASDAQ	MIDD	Wed, Nov 18, 2020	138.00	138.31	134.00	134.18
6947	NASDAQ	MIDD	Tue, Nov 17, 2020	134.36	137.31	132.00	136.05
6946	NASDAQ	MIDD	Mon, Nov 16, 2020	135.47	139.28	134.32	136.40
6945	NASDAQ	MIDD	Fri, Nov 13, 2020	129.68	132.74	128.95	132.52
6944	NASDAQ	MIDD	Thu, Nov 12, 2020	129.46	130.76	125.87	127.53
6943	NASDAQ	MIDD	Wed, Nov 11, 2020	133.28	134.16	130.62	131.61
6942	NASDAQ	MIDD	Tue, Nov 10, 2020	129.13	134.20	127.20	133.27
6941	NASDAQ	MIDD	Mon, Nov 9, 2020	130.54	149.39	128.34	129.02
6940	NASDAQ	MIDD	Fri, Nov 6, 2020	120.81	123.69	118.99	122.60
6939	NASDAQ	MIDD	Thu, Nov 5, 2020	106.99	120.84	106.47	120.75
6938	NASDAQ	MIDD	Wed, Nov 4, 2020	103.01	106.04	100.10	103.15
6937	NASDAQ	MIDD	Tue, Nov 3, 2020	102.26	105.28	101.42	103.91
6936	NASDAQ	MIDD	Mon, Nov 2, 2020	101.27	102.15	99.37	100.04
6935	NASDAQ	MIDD	Fri, Oct 30, 2020	100.41	100.99	97.66	99.54
6934	NASDAQ	MIDD	Thu, Oct 29, 2020	99.53	101.68	98.28	100.41
6933	NASDAQ	MIDD	Wed, Oct 28, 2020	100.50	103.00	99.86	100.01
6932	NASDAQ	MIDD	Tue, Oct 27, 2020	105.22	105.86	102.70	103.23
6931	NASDAQ	MIDD	Mon, Oct 26, 2020	106.46	107.83	104.45	105.48
6930	NASDAQ	MIDD	Fri, Oct 23, 2020	108.31	109.99	106.86	108.68
6929	NASDAQ	MIDD	Thu, Oct 22, 2020	103.55	107.80	103.36	107.06
6928	NASDAQ	MIDD	Wed, Oct 21, 2020	101.79	103.86	101.79	103.00
6927	NASDAQ	MIDD	Tue, Oct 20, 2020	102.72	103.89	102.41	102.60
6926	NASDAQ	MIDD	Mon, Oct 19, 2020	102.48	104.22	100.81	101.51
6925	NASDAQ	MIDD	Fri, Oct 16, 2020	103.34	104.28	102.03	102.85
6924	NASDAQ	MIDD	Thu, Oct 15, 2020	102.24	103.95	100.60	102.81
6923	NASDAQ	MIDD	Wed, Oct 14, 2020	103.39	105.43	102.81	104.37
6922	NASDAQ	MIDD	Tue, Oct 13, 2020	101.57	103.96	101.57	103.14
6921	NASDAQ	MIDD	Mon, Oct 12, 2020	102.06	103.27	101.52	103.08
6920	NASDAQ	MIDD	Fri, Oct 9, 2020	102.10	103.71	101.52	102.31
6919	NASDAQ	MIDD	Thu, Oct 8, 2020	100.00	100.76	98.26	100.70
6918	NASDAQ	MIDD	Wed, Oct 7, 2020	98.00	99.97	97.81	99.24
6917	NASDAQ	MIDD	Tue, Oct 6, 2020	96.46	98.73	95.50	96.33
6916	NASDAQ	MIDD	Mon, Oct 5, 2020	94.93	96.65	94.72	96.17
6915	NASDAQ	MIDD	Fri, Oct 2, 2020	88.40	94.75	88.40	93.72
6914	NASDAQ	MIDD	Thu, Oct 1, 2020	90.05	91.18	89.29	90.27
6913	NASDAQ	MIDD	Wed, Sep 30, 2020	89.55	91.45	88.48	89.71
6912	NASDAQ	MIDD	Tue, Sep 29, 2020	90.62	90.75	87.75	88.72
6911	NASDAQ	MIDD	Mon, Sep 28, 2020	92.07	93.26	90.75	90.90
6910	NASDAQ	MIDD	Fri, Sep 25, 2020	91.51	91.93	89.04	90.21
6909	NASDAQ	MIDD	Thu, Sep 24, 2020	91.68	94.00	89.82	92.32
6908	NASDAQ	MIDD	Wed, Sep 23, 2020	92.10	94.26	91.42	91.99
6907	NASDAQ	MIDD	Tue, Sep 22, 2020	88.30	92.56	88.01	92.54
6906	NASDAQ	MIDD	Mon, Sep 21, 2020	88.48	89.60	85.92	88.21
6905	NASDAQ	MIDD	Fri, Sep 18, 2020	94.09	94.39	91.17	91.65
6904	NASDAQ	MIDD	Thu, Sep 17, 2020	93.35	95.26	92.56	94.05
6903	NASDAQ	MIDD	Wed, Sep 16, 2020	96.78	97.59	95.09	95.34
6902	NASDAQ	MIDD	Tue, Sep 15, 2020	99.18	99.46	95.91	96.09
6901	NASDAQ	MIDD	Mon, Sep 14, 2020	96.13	99.25	95.88	98.81
6900	NASDAQ	MIDD	Fri, Sep 11, 2020	94.02	95.96	93.27	95.10
6899	NASDAQ	MIDD	Thu, Sep 10, 2020	96.50	97.29	93.15	93.57
6898	NASDAQ	MIDD	Wed, Sep 9, 2020	95.14	96.98	94.65	95.95
6897	NASDAQ	MIDD	Tue, Sep 8, 2020	94.60	96.93	94.29	94.69
6896	NASDAQ	MIDD	Fri, Sep 4, 2020	97.25	97.55	94.31	96.39
6895	NASDAQ	MIDD	Thu, Sep 3, 2020	100.10	100.75	95.00	95.37
6894	NASDAQ	MIDD	Wed, Sep 2, 2020	98.29	99.94	97.50	99.65
6893	NASDAQ	MIDD	Tue, Sep 1, 2020	97.45	98.35	96.26	97.93
6892	NASDAQ	MIDD	Mon, Aug 31, 2020	99.58	99.89	97.43	97.90
6891	NASDAQ	MIDD	Fri, Aug 28, 2020	96.99	99.90	96.35	99.82
6890	NASDAQ	MIDD	Thu, Aug 27, 2020	95.88	97.36	95.23	96.60
6889	NASDAQ	MIDD	Wed, Aug 26, 2020	95.89	96.05	93.79	95.26
6888	NASDAQ	MIDD	Tue, Aug 25, 2020	95.97	96.47	93.79	95.61
6887	NASDAQ	MIDD	Mon, Aug 24, 2020	92.46	95.95	92.38	95.70
6886	NASDAQ	MIDD	Fri, Aug 21, 2020	91.86	94.12	90.53	92.23
6885	NASDAQ	MIDD	Thu, Aug 20, 2020	93.18	94.40	91.90	92.47
6884	NASDAQ	MIDD	Wed, Aug 19, 2020	96.69	96.71	93.76	94.21
6883	NASDAQ	MIDD	Tue, Aug 18, 2020	99.66	100.03	96.26	96.71
6882	NASDAQ	MIDD	Mon, Aug 17, 2020	103.26	103.88	102.12	103.16
6881	NASDAQ	MIDD	Fri, Aug 14, 2020	102.79	104.43	102.43	102.87
6880	NASDAQ	MIDD	Thu, Aug 13, 2020	103.03	104.87	102.40	103.50
6879	NASDAQ	MIDD	Wed, Aug 12, 2020	106.00	106.00	103.05	103.99
6878	NASDAQ	MIDD	Tue, Aug 11, 2020	106.17	108.26	104.26	104.65
6877	NASDAQ	MIDD	Mon, Aug 10, 2020	103.68	105.15	102.50	104.60
6876	NASDAQ	MIDD	Fri, Aug 7, 2020	99.84	103.05	98.78	102.91
6875	NASDAQ	MIDD	Thu, Aug 6, 2020	98.43	101.78	98.43	99.83
6874	NASDAQ	MIDD	Wed, Aug 5, 2020	91.01	99.87	91.00	99.70
6873	NASDAQ	MIDD	Tue, Aug 4, 2020	84.02	86.01	82.68	85.73
6872	NASDAQ	MIDD	Mon, Aug 3, 2020	83.87	84.42	82.41	84.01
6871	NASDAQ	MIDD	Fri, Jul 31, 2020	84.61	85.71	82.04	83.06
6870	NASDAQ	MIDD	Thu, Jul 30, 2020	85.89	85.89	83.66	85.36
6869	NASDAQ	MIDD	Wed, Jul 29, 2020	85.89	87.77	85.63	87.43
6868	NASDAQ	MIDD	Tue, Jul 28, 2020	85.31	86.32	84.83	85.64
6867	NASDAQ	MIDD	Mon, Jul 27, 2020	84.98	86.04	83.24	85.80
6866	NASDAQ	MIDD	Fri, Jul 24, 2020	86.51	86.51	83.93	84.60
6865	NASDAQ	MIDD	Thu, Jul 23, 2020	84.90	86.89	84.26	86.41
6864	NASDAQ	MIDD	Wed, Jul 22, 2020	84.36	86.12	84.12	85.11
6863	NASDAQ	MIDD	Tue, Jul 21, 2020	82.76	86.26	82.13	85.05
6862	NASDAQ	MIDD	Mon, Jul 20, 2020	82.46	83.46	81.33	81.65
6861	NASDAQ	MIDD	Fri, Jul 17, 2020	82.65	83.99	81.61	82.67
6860	NASDAQ	MIDD	Thu, Jul 16, 2020	81.91	83.83	80.31	82.59
6859	NASDAQ	MIDD	Wed, Jul 15, 2020	81.67	83.67	80.02	83.11
6858	NASDAQ	MIDD	Tue, Jul 14, 2020	76.25	79.32	75.38	79.30
6857	NASDAQ	MIDD	Mon, Jul 13, 2020	75.54	78.05	74.52	75.84
6856	NASDAQ	MIDD	Fri, Jul 10, 2020	70.77	74.75	70.50	74.34
6855	NASDAQ	MIDD	Thu, Jul 9, 2020	75.58	76.04	70.78	70.94
6854	NASDAQ	MIDD	Wed, Jul 8, 2020	74.07	75.94	73.96	75.75
6853	NASDAQ	MIDD	Tue, Jul 7, 2020	76.21	77.58	74.39	74.48
6852	NASDAQ	MIDD	Mon, Jul 6, 2020	77.25	78.44	75.56	77.31
6851	NASDAQ	MIDD	Thu, Jul 2, 2020	77.46	78.86	74.90	74.98
6850	NASDAQ	MIDD	Wed, Jul 1, 2020	78.95	79.99	75.00	75.09
6849	NASDAQ	MIDD	Tue, Jun 30, 2020	78.77	80.89	78.51	78.94
6848	NASDAQ	MIDD	Mon, Jun 29, 2020	75.78	80.30	74.72	79.93
6847	NASDAQ	MIDD	Fri, Jun 26, 2020	74.41	74.41	72.53	72.98
6846	NASDAQ	MIDD	Thu, Jun 25, 2020	75.35	75.86	72.93	75.13
6845	NASDAQ	MIDD	Wed, Jun 24, 2020	78.45	79.39	74.21	76.15
6844	NASDAQ	MIDD	Tue, Jun 23, 2020	80.61	80.88	77.93	80.36
6843	NASDAQ	MIDD	Mon, Jun 22, 2020	76.54	79.11	75.21	78.88
6842	NASDAQ	MIDD	Fri, Jun 19, 2020	81.33	82.48	77.06	77.71
6841	NASDAQ	MIDD	Thu, Jun 18, 2020	80.95	83.37	79.54	79.63
6840	NASDAQ	MIDD	Wed, Jun 17, 2020	80.41	83.89	79.88	82.46
6839	NASDAQ	MIDD	Tue, Jun 16, 2020	86.94	87.00	80.32	80.78
6838	NASDAQ	MIDD	Mon, Jun 15, 2020	75.53	82.66	72.34	81.43
6837	NASDAQ	MIDD	Fri, Jun 12, 2020	76.44	79.04	71.38	73.36
6836	NASDAQ	MIDD	Thu, Jun 11, 2020	73.42	76.16	71.56	72.76
6835	NASDAQ	MIDD	Wed, Jun 10, 2020	81.33	81.33	76.79	78.83
6834	NASDAQ	MIDD	Tue, Jun 9, 2020	85.86	86.86	82.20	82.30
6833	NASDAQ	MIDD	Mon, Jun 8, 2020	90.08	93.22	87.31	87.78
6832	NASDAQ	MIDD	Fri, Jun 5, 2020	85.36	93.56	85.36	87.34
6831	NASDAQ	MIDD	Thu, Jun 4, 2020	77.33	81.42	76.69	80.94
6830	NASDAQ	MIDD	Wed, Jun 3, 2020	74.21	78.63	73.22	78.03
6829	NASDAQ	MIDD	Tue, Jun 2, 2020	74.51	75.42	71.84	72.28
6828	NASDAQ	MIDD	Mon, Jun 1, 2020	68.49	73.70	68.01	72.73
6827	NASDAQ	MIDD	Fri, May 29, 2020	67.64	69.56	66.79	68.10
6826	NASDAQ	MIDD	Thu, May 28, 2020	74.51	74.51	69.17	70.12
6825	NASDAQ	MIDD	Wed, May 27, 2020	74.51	76.91	71.04	73.52
6824	NASDAQ	MIDD	Tue, May 26, 2020	66.10	73.85	65.39	72.07
6823	NASDAQ	MIDD	Fri, May 22, 2020	64.62	64.63	62.11	63.11
6822	NASDAQ	MIDD	Thu, May 21, 2020	64.76	66.04	63.55	63.67
6821	NASDAQ	MIDD	Wed, May 20, 2020	65.12	66.15	64.18	64.85
6820	NASDAQ	MIDD	Tue, May 19, 2020	64.07	66.72	62.71	64.40
6819	NASDAQ	MIDD	Mon, May 18, 2020	63.01	66.57	62.77	64.45
6818	NASDAQ	MIDD	Fri, May 15, 2020	58.63	61.65	56.63	60.59
6817	NASDAQ	MIDD	Thu, May 14, 2020	55.34	60.10	54.21	59.57
6816	NASDAQ	MIDD	Wed, May 13, 2020	57.79	58.68	55.88	56.76
6815	NASDAQ	MIDD	Tue, May 12, 2020	61.80	62.99	59.11	59.26
6814	NASDAQ	MIDD	Mon, May 11, 2020	64.30	64.30	60.18	61.06
6813	NASDAQ	MIDD	Fri, May 8, 2020	60.90	65.28	60.06	64.35
6812	NASDAQ	MIDD	Thu, May 7, 2020	57.31	59.97	54.84	59.23
6811	NASDAQ	MIDD	Wed, May 6, 2020	54.51	55.01	52.75	54.82
6810	NASDAQ	MIDD	Tue, May 5, 2020	54.67	56.84	53.42	53.98
6809	NASDAQ	MIDD	Mon, May 4, 2020	51.11	53.00	49.11	52.84
6808	NASDAQ	MIDD	Fri, May 1, 2020	54.55	54.85	50.92	52.69
6807	NASDAQ	MIDD	Thu, Apr 30, 2020	59.06	59.06	55.57	55.63
6806	NASDAQ	MIDD	Wed, Apr 29, 2020	57.68	60.48	56.85	60.07
6805	NASDAQ	MIDD	Tue, Apr 28, 2020	56.49	57.56	54.10	55.50
6804	NASDAQ	MIDD	Mon, Apr 27, 2020	51.64	54.87	51.56	54.63
6803	NASDAQ	MIDD	Fri, Apr 24, 2020	53.00	53.53	50.38	51.49
6802	NASDAQ	MIDD	Thu, Apr 23, 2020	52.19	54.35	51.61	52.99
6801	NASDAQ	MIDD	Wed, Apr 22, 2020	50.64	52.14	49.99	51.31
6800	NASDAQ	MIDD	Tue, Apr 21, 2020	46.95	50.41	46.61	49.27
6799	NASDAQ	MIDD	Mon, Apr 20, 2020	50.11	50.62	47.97	48.56
6798	NASDAQ	MIDD	Fri, Apr 17, 2020	50.62	52.15	50.34	51.68
6797	NASDAQ	MIDD	Thu, Apr 16, 2020	49.90	50.45	48.00	49.27
6796	NASDAQ	MIDD	Wed, Apr 15, 2020	51.70	52.00	48.64	50.23
6795	NASDAQ	MIDD	Tue, Apr 14, 2020	53.11	55.16	52.77	54.00
6794	NASDAQ	MIDD	Mon, Apr 13, 2020	58.04	58.72	52.21	52.35
6793	NASDAQ	MIDD	Thu, Apr 9, 2020	57.78	60.24	57.01	58.08
6792	NASDAQ	MIDD	Wed, Apr 8, 2020	55.25	56.87	53.33	55.87
6791	NASDAQ	MIDD	Tue, Apr 7, 2020	55.00	59.15	53.34	53.88
6790	NASDAQ	MIDD	Mon, Apr 6, 2020	51.23	53.81	50.47	51.93
6789	NASDAQ	MIDD	Fri, Apr 3, 2020	52.71	53.93	48.27	48.71
6788	NASDAQ	MIDD	Thu, Apr 2, 2020	52.93	54.55	51.41	52.55
6787	NASDAQ	MIDD	Wed, Apr 1, 2020	54.37	54.84	51.51	53.01
6786	NASDAQ	MIDD	Tue, Mar 31, 2020	56.93	59.73	55.84	56.88
6785	NASDAQ	MIDD	Mon, Mar 30, 2020	57.34	58.62	55.31	57.00
6784	NASDAQ	MIDD	Fri, Mar 27, 2020	59.35	60.41	55.08	57.93
6783	NASDAQ	MIDD	Thu, Mar 26, 2020	56.44	63.53	55.01	61.03
6782	NASDAQ	MIDD	Wed, Mar 25, 2020	49.42	57.02	48.20	55.69
6781	NASDAQ	MIDD	Tue, Mar 24, 2020	47.08	49.62	45.45	48.99
6780	NASDAQ	MIDD	Mon, Mar 23, 2020	45.75	46.57	41.73	43.86
6779	NASDAQ	MIDD	Fri, Mar 20, 2020	51.98	53.32	46.49	47.07
6778	NASDAQ	MIDD	Thu, Mar 19, 2020	48.82	54.04	44.03	50.67
6777	NASDAQ	MIDD	Wed, Mar 18, 2020	59.55	59.55	46.78	48.61
6776	NASDAQ	MIDD	Tue, Mar 17, 2020	64.09	66.90	61.07	63.44
6775	NASDAQ	MIDD	Mon, Mar 16, 2020	69.65	71.44	62.27	63.43
6774	NASDAQ	MIDD	Fri, Mar 13, 2020	77.94	79.15	69.93	76.12
6773	NASDAQ	MIDD	Thu, Mar 12, 2020	81.53	83.76	74.66	74.92
6772	NASDAQ	MIDD	Wed, Mar 11, 2020	90.85	90.85	86.36	86.97
6771	NASDAQ	MIDD	Tue, Mar 10, 2020	95.61	96.94	90.60	92.74
6770	NASDAQ	MIDD	Mon, Mar 9, 2020	94.35	95.84	90.91	93.30
6769	NASDAQ	MIDD	Fri, Mar 6, 2020	99.80	104.18	97.90	100.71
6768	NASDAQ	MIDD	Thu, Mar 5, 2020	108.30	109.90	102.23	102.70
6767	NASDAQ	MIDD	Wed, Mar 4, 2020	108.34	110.90	106.30	110.90
6766	NASDAQ	MIDD	Tue, Mar 3, 2020	114.27	114.27	106.33	106.99
6765	NASDAQ	MIDD	Mon, Mar 2, 2020	111.91	112.30	105.65	111.99
6764	NASDAQ	MIDD	Fri, Feb 28, 2020	110.47	114.31	109.15	111.81
6763	NASDAQ	MIDD	Thu, Feb 27, 2020	115.35	117.13	112.58	113.56
6762	NASDAQ	MIDD	Wed, Feb 26, 2020	127.00	128.48	109.17	115.27
6761	NASDAQ	MIDD	Tue, Feb 25, 2020	109.16	111.35	105.32	106.78
6760	NASDAQ	MIDD	Mon, Feb 24, 2020	108.21	110.09	106.88	109.37
6759	NASDAQ	MIDD	Fri, Feb 21, 2020	111.44	111.67	108.24	110.63
6758	NASDAQ	MIDD	Thu, Feb 20, 2020	111.80	113.53	111.80	112.01
6757	NASDAQ	MIDD	Wed, Feb 19, 2020	112.56	113.38	111.65	111.97
6756	NASDAQ	MIDD	Tue, Feb 18, 2020	112.74	113.21	111.61	112.29
6755	NASDAQ	MIDD	Fri, Feb 14, 2020	115.01	115.06	113.43	113.73
6754	NASDAQ	MIDD	Thu, Feb 13, 2020	115.40	116.43	114.62	115.21
6753	NASDAQ	MIDD	Wed, Feb 12, 2020	116.18	117.23	115.25	115.99
6752	NASDAQ	MIDD	Tue, Feb 11, 2020	112.92	115.96	112.92	115.23
6751	NASDAQ	MIDD	Mon, Feb 10, 2020	111.58	113.04	110.65	112.60
6750	NASDAQ	MIDD	Fri, Feb 7, 2020	111.63	113.51	111.02	111.97
6749	NASDAQ	MIDD	Thu, Feb 6, 2020	113.51	113.73	111.99	112.37
6748	NASDAQ	MIDD	Wed, Feb 5, 2020	112.51	114.71	112.31	113.47
6747	NASDAQ	MIDD	Tue, Feb 4, 2020	111.00	113.64	111.00	111.51
6746	NASDAQ	MIDD	Mon, Feb 3, 2020	111.50	112.10	106.33	110.00
6745	NASDAQ	MIDD	Fri, Jan 31, 2020	113.45	113.74	111.57	112.16
6744	NASDAQ	MIDD	Thu, Jan 30, 2020	114.21	114.52	112.59	113.78
6743	NASDAQ	MIDD	Wed, Jan 29, 2020	114.07	115.56	113.14	115.19
6742	NASDAQ	MIDD	Tue, Jan 28, 2020	113.07	115.00	112.97	113.62
6741	NASDAQ	MIDD	Mon, Jan 27, 2020	112.79	113.31	111.90	112.85
6740	NASDAQ	MIDD	Fri, Jan 24, 2020	112.64	114.60	112.38	114.17
6739	NASDAQ	MIDD	Thu, Jan 23, 2020	111.33	112.90	110.80	112.57
6738	NASDAQ	MIDD	Wed, Jan 22, 2020	112.00	112.82	111.11	111.56
6737	NASDAQ	MIDD	Tue, Jan 21, 2020	113.31	113.98	111.36	112.07
6736	NASDAQ	MIDD	Fri, Jan 17, 2020	109.57	114.48	109.46	113.33
6735	NASDAQ	MIDD	Thu, Jan 16, 2020	109.73	110.17	108.93	109.67
6734	NASDAQ	MIDD	Wed, Jan 15, 2020	108.06	109.87	107.86	108.85
6733	NASDAQ	MIDD	Tue, Jan 14, 2020	109.91	109.93	108.22	108.36
6732	NASDAQ	MIDD	Mon, Jan 13, 2020	108.81	110.53	108.81	109.99
6731	NASDAQ	MIDD	Fri, Jan 10, 2020	109.77	110.17	108.67	109.10
6730	NASDAQ	MIDD	Thu, Jan 9, 2020	108.98	110.22	108.91	109.58
6729	NASDAQ	MIDD	Wed, Jan 8, 2020	108.23	109.12	108.16	108.83
6728	NASDAQ	MIDD	Tue, Jan 7, 2020	108.81	109.52	108.03	108.28
6727	NASDAQ	MIDD	Mon, Jan 6, 2020	108.58	109.00	107.21	108.96
6726	NASDAQ	MIDD	Fri, Jan 3, 2020	108.21	109.24	107.50	109.11
6725	NASDAQ	MIDD	Thu, Jan 2, 2020	110.46	111.00	107.90	108.98
6724	NASDAQ	MIDD	Tue, Dec 31, 2019	109.05	110.27	109.05	109.52
6723	NASDAQ	MIDD	Mon, Dec 30, 2019	109.70	110.20	108.39	109.37
6722	NASDAQ	MIDD	Fri, Dec 27, 2019	110.99	111.15	109.43	109.73
6721	NASDAQ	MIDD	Thu, Dec 26, 2019	110.95	111.75	110.18	110.72
6720	NASDAQ	MIDD	Tue, Dec 24, 2019	111.16	111.40	110.41	111.02
6719	NASDAQ	MIDD	Mon, Dec 23, 2019	111.23	111.35	109.95	110.82
6718	NASDAQ	MIDD	Fri, Dec 20, 2019	112.03	112.06	110.58	111.23
6717	NASDAQ	MIDD	Thu, Dec 19, 2019	111.08	112.74	110.90	111.36
6716	NASDAQ	MIDD	Wed, Dec 18, 2019	110.88	112.03	110.47	111.50
6715	NASDAQ	MIDD	Tue, Dec 17, 2019	110.00	111.66	109.78	110.52
6714	NASDAQ	MIDD	Mon, Dec 16, 2019	108.50	109.88	108.35	109.76
6713	NASDAQ	MIDD	Fri, Dec 13, 2019	109.66	110.54	107.98	108.26
6712	NASDAQ	MIDD	Thu, Dec 12, 2019	109.97	110.71	108.80	109.66
6711	NASDAQ	MIDD	Wed, Dec 11, 2019	109.96	111.12	107.65	109.47
6710	NASDAQ	MIDD	Tue, Dec 10, 2019	110.71	111.56	109.46	109.68
6709	NASDAQ	MIDD	Mon, Dec 9, 2019	113.02	113.02	110.23	110.62
6708	NASDAQ	MIDD	Fri, Dec 6, 2019	113.21	114.78	112.62	112.90
6707	NASDAQ	MIDD	Thu, Dec 5, 2019	111.13	112.78	111.13	111.65
6706	NASDAQ	MIDD	Wed, Dec 4, 2019	112.33	113.59	110.68	110.77
6705	NASDAQ	MIDD	Tue, Dec 3, 2019	112.89	113.55	111.66	112.08
6704	NASDAQ	MIDD	Mon, Dec 2, 2019	116.24	116.60	113.82	113.88
6703	NASDAQ	MIDD	Fri, Nov 29, 2019	115.55	116.82	114.14	115.76
6702	NASDAQ	MIDD	Wed, Nov 27, 2019	117.13	117.96	114.84	115.54
6701	NASDAQ	MIDD	Tue, Nov 26, 2019	116.10	117.93	115.50	117.28
6700	NASDAQ	MIDD	Mon, Nov 25, 2019	114.96	116.06	114.15	115.77
6699	NASDAQ	MIDD	Fri, Nov 22, 2019	114.71	115.31	114.31	114.65
6698	NASDAQ	MIDD	Thu, Nov 21, 2019	114.78	115.42	114.10	114.34
6697	NASDAQ	MIDD	Wed, Nov 20, 2019	114.84	115.37	113.56	114.25
6696	NASDAQ	MIDD	Tue, Nov 19, 2019	115.53	115.93	114.47	114.51
6695	NASDAQ	MIDD	Mon, Nov 18, 2019	117.13	117.13	114.69	114.76
6694	NASDAQ	MIDD	Fri, Nov 15, 2019	118.19	119.08	117.21	117.53
6693	NASDAQ	MIDD	Thu, Nov 14, 2019	118.31	119.36	117.90	118.24
6692	NASDAQ	MIDD	Wed, Nov 13, 2019	119.28	119.75	118.51	119.05
6691	NASDAQ	MIDD	Tue, Nov 12, 2019	118.48	120.18	118.05	119.00
6690	NASDAQ	MIDD	Mon, Nov 11, 2019	119.39	119.39	118.18	118.58
6689	NASDAQ	MIDD	Fri, Nov 8, 2019	118.61	120.49	117.68	120.05
6688	NASDAQ	MIDD	Thu, Nov 7, 2019	117.20	121.72	117.01	118.62
6687	NASDAQ	MIDD	Wed, Nov 6, 2019	123.48	123.48	117.01	118.27
6686	NASDAQ	MIDD	Tue, Nov 5, 2019	124.63	125.40	122.28	124.74
6685	NASDAQ	MIDD	Mon, Nov 4, 2019	124.43	125.00	123.19	124.44
6684	NASDAQ	MIDD	Fri, Nov 1, 2019	121.61	123.40	121.61	123.31
6683	NASDAQ	MIDD	Thu, Oct 31, 2019	120.72	121.24	118.90	120.95
6682	NASDAQ	MIDD	Wed, Oct 30, 2019	121.30	121.30	119.35	121.15
6681	NASDAQ	MIDD	Tue, Oct 29, 2019	118.59	121.39	118.57	120.97
6680	NASDAQ	MIDD	Mon, Oct 28, 2019	120.24	120.64	118.68	119.00
6679	NASDAQ	MIDD	Fri, Oct 25, 2019	120.60	121.27	119.00	119.39
6678	NASDAQ	MIDD	Thu, Oct 24, 2019	121.51	122.01	120.49	121.26
6677	NASDAQ	MIDD	Wed, Oct 23, 2019	119.26	121.99	118.70	121.65
6676	NASDAQ	MIDD	Tue, Oct 22, 2019	117.62	120.62	116.96	119.92
6675	NASDAQ	MIDD	Mon, Oct 21, 2019	116.70	117.51	116.29	117.10
6674	NASDAQ	MIDD	Fri, Oct 18, 2019	115.33	116.50	114.09	115.74
6673	NASDAQ	MIDD	Thu, Oct 17, 2019	114.31	115.54	114.24	115.43
6672	NASDAQ	MIDD	Wed, Oct 16, 2019	113.95	114.95	113.15	113.55
6671	NASDAQ	MIDD	Tue, Oct 15, 2019	113.11	114.24	112.10	114.09
6670	NASDAQ	MIDD	Mon, Oct 14, 2019	112.76	113.59	111.98	112.91
6669	NASDAQ	MIDD	Fri, Oct 11, 2019	112.57	115.56	112.57	113.28
6668	NASDAQ	MIDD	Thu, Oct 10, 2019	109.71	111.84	109.64	111.09
6667	NASDAQ	MIDD	Wed, Oct 9, 2019	110.48	111.32	109.44	109.89
6666	NASDAQ	MIDD	Tue, Oct 8, 2019	111.31	111.46	109.69	109.91
6665	NASDAQ	MIDD	Mon, Oct 7, 2019	112.71	113.19	111.79	111.91
6664	NASDAQ	MIDD	Fri, Oct 4, 2019	112.77	113.70	111.46	112.77
6663	NASDAQ	MIDD	Thu, Oct 3, 2019	112.07	112.96	110.25	112.54
6662	NASDAQ	MIDD	Wed, Oct 2, 2019	113.50	113.50	110.77	111.72
6661	NASDAQ	MIDD	Tue, Oct 1, 2019	117.56	118.39	114.09	114.29
6660	NASDAQ	MIDD	Mon, Sep 30, 2019	116.24	117.30	116.24	116.90
6659	NASDAQ	MIDD	Fri, Sep 27, 2019	117.12	117.13	114.65	116.40
6658	NASDAQ	MIDD	Thu, Sep 26, 2019	117.36	117.36	115.43	116.69
6657	NASDAQ	MIDD	Wed, Sep 25, 2019	114.80	117.95	114.61	117.57
6656	NASDAQ	MIDD	Tue, Sep 24, 2019	117.56	118.00	114.39	114.84
6655	NASDAQ	MIDD	Mon, Sep 23, 2019	115.37	117.55	114.76	117.49
6654	NASDAQ	MIDD	Fri, Sep 20, 2019	116.83	117.79	114.97	115.33
6653	NASDAQ	MIDD	Thu, Sep 19, 2019	119.17	119.17	116.65	117.02
6652	NASDAQ	MIDD	Wed, Sep 18, 2019	120.06	120.06	117.42	118.91
6651	NASDAQ	MIDD	Tue, Sep 17, 2019	119.49	120.96	117.92	120.46
6650	NASDAQ	MIDD	Mon, Sep 16, 2019	119.89	121.04	119.31	120.15
6649	NASDAQ	MIDD	Fri, Sep 13, 2019	120.60	121.91	119.94	120.42
6648	NASDAQ	MIDD	Thu, Sep 12, 2019	121.10	121.79	118.89	120.39
6647	NASDAQ	MIDD	Wed, Sep 11, 2019	118.79	121.11	117.52	121.01
6646	NASDAQ	MIDD	Tue, Sep 10, 2019	117.14	119.26	115.54	118.81
6645	NASDAQ	MIDD	Mon, Sep 9, 2019	114.01	116.79	108.62	116.66
6644	NASDAQ	MIDD	Fri, Sep 6, 2019	112.57	113.59	111.52	113.45
6643	NASDAQ	MIDD	Thu, Sep 5, 2019	111.10	113.32	111.10	112.35
6642	NASDAQ	MIDD	Wed, Sep 4, 2019	109.16	111.25	108.76	110.55
6641	NASDAQ	MIDD	Tue, Sep 3, 2019	109.32	109.55	107.39	108.39
6640	NASDAQ	MIDD	Fri, Aug 30, 2019	110.96	111.62	109.50	109.66
6639	NASDAQ	MIDD	Thu, Aug 29, 2019	110.09	111.38	109.48	110.11
6638	NASDAQ	MIDD	Wed, Aug 28, 2019	107.84	109.69	107.81	109.31
6637	NASDAQ	MIDD	Tue, Aug 27, 2019	108.35	109.13	107.48	108.65
6636	NASDAQ	MIDD	Mon, Aug 26, 2019	107.60	108.63	106.99	107.70
6635	NASDAQ	MIDD	Fri, Aug 23, 2019	108.25	109.37	105.77	107.25
6634	NASDAQ	MIDD	Thu, Aug 22, 2019	111.25	111.75	109.30	109.43
6633	NASDAQ	MIDD	Wed, Aug 21, 2019	111.10	112.08	110.33	111.17
6632	NASDAQ	MIDD	Tue, Aug 20, 2019	110.40	110.84	109.53	110.09
6631	NASDAQ	MIDD	Mon, Aug 19, 2019	112.56	112.88	110.16	110.79
6630	NASDAQ	MIDD	Fri, Aug 16, 2019	110.40	111.82	109.95	110.95
6629	NASDAQ	MIDD	Thu, Aug 15, 2019	110.10	110.65	109.22	110.06
6628	NASDAQ	MIDD	Wed, Aug 14, 2019	113.01	113.01	109.17	109.70
6627	NASDAQ	MIDD	Tue, Aug 13, 2019	111.36	114.25	110.19	112.31
6626	NASDAQ	MIDD	Mon, Aug 12, 2019	111.62	112.86	110.00	111.92
6625	NASDAQ	MIDD	Fri, Aug 9, 2019	114.06	115.62	112.28	112.39
6624	NASDAQ	MIDD	Thu, Aug 8, 2019	114.34	117.83	112.83	114.07
6623	NASDAQ	MIDD	Wed, Aug 7, 2019	115.07	118.47	109.25	115.05
6622	NASDAQ	MIDD	Tue, Aug 6, 2019	125.24	128.06	124.33	127.70
6621	NASDAQ	MIDD	Mon, Aug 5, 2019	127.30	127.30	122.94	124.16
6620	NASDAQ	MIDD	Fri, Aug 2, 2019	131.53	131.53	128.38	129.13
6619	NASDAQ	MIDD	Thu, Aug 1, 2019	134.52	135.33	131.33	131.67
6618	NASDAQ	MIDD	Wed, Jul 31, 2019	134.84	136.20	133.25	134.38
6617	NASDAQ	MIDD	Tue, Jul 30, 2019	134.33	135.25	132.30	134.91
6616	NASDAQ	MIDD	Mon, Jul 29, 2019	138.04	138.04	134.69	134.91
6615	NASDAQ	MIDD	Fri, Jul 26, 2019	137.55	138.26	135.58	138.03
6614	NASDAQ	MIDD	Thu, Jul 25, 2019	139.30	139.55	136.88	137.11
6613	NASDAQ	MIDD	Wed, Jul 24, 2019	136.95	139.79	136.67	139.65
6612	NASDAQ	MIDD	Tue, Jul 23, 2019	137.44	138.52	136.13	137.71
6611	NASDAQ	MIDD	Mon, Jul 22, 2019	136.84	137.84	136.37	136.61
6610	NASDAQ	MIDD	Fri, Jul 19, 2019	138.24	139.19	136.47	136.83
6609	NASDAQ	MIDD	Thu, Jul 18, 2019	137.96	138.29	136.80	138.01
6608	NASDAQ	MIDD	Wed, Jul 17, 2019	142.61	142.98	137.34	137.63
6607	NASDAQ	MIDD	Tue, Jul 16, 2019	136.90	142.65	136.68	142.16
6606	NASDAQ	MIDD	Mon, Jul 15, 2019	137.12	138.51	136.62	137.99
6605	NASDAQ	MIDD	Fri, Jul 12, 2019	135.38	137.25	134.38	137.10
6604	NASDAQ	MIDD	Thu, Jul 11, 2019	135.08	135.88	134.47	135.03
6603	NASDAQ	MIDD	Wed, Jul 10, 2019	133.55	135.04	132.65	134.96
6602	NASDAQ	MIDD	Tue, Jul 9, 2019	134.82	134.89	132.67	132.99
6601	NASDAQ	MIDD	Mon, Jul 8, 2019	138.12	138.12	134.72	135.79
6600	NASDAQ	MIDD	Fri, Jul 5, 2019	137.66	138.48	135.82	138.40
6599	NASDAQ	MIDD	Wed, Jul 3, 2019	137.13	138.71	137.01	138.56
6598	NASDAQ	MIDD	Tue, Jul 2, 2019	137.74	138.82	136.57	136.73
6597	NASDAQ	MIDD	Mon, Jul 1, 2019	137.36	138.82	136.03	137.73
6596	NASDAQ	MIDD	Fri, Jun 28, 2019	132.23	135.96	132.23	135.70
6595	NASDAQ	MIDD	Thu, Jun 27, 2019	131.88	132.80	131.30	131.84
6594	NASDAQ	MIDD	Wed, Jun 26, 2019	133.33	133.99	131.52	131.78
6593	NASDAQ	MIDD	Tue, Jun 25, 2019	131.61	133.13	131.17	133.08
6592	NASDAQ	MIDD	Mon, Jun 24, 2019	131.56	133.04	131.18	131.43
6591	NASDAQ	MIDD	Fri, Jun 21, 2019	132.94	133.65	130.93	131.56
6590	NASDAQ	MIDD	Thu, Jun 20, 2019	133.66	134.39	133.00	133.49
6589	NASDAQ	MIDD	Wed, Jun 19, 2019	133.02	133.12	131.82	132.10
6588	NASDAQ	MIDD	Tue, Jun 18, 2019	131.45	133.47	130.70	132.49
6587	NASDAQ	MIDD	Mon, Jun 17, 2019	131.57	131.98	129.99	130.77
6586	NASDAQ	MIDD	Fri, Jun 14, 2019	132.94	132.94	130.55	131.10
6585	NASDAQ	MIDD	Thu, Jun 13, 2019	133.96	134.51	132.49	132.96
6584	NASDAQ	MIDD	Wed, Jun 12, 2019	132.94	133.55	132.46	133.31
6583	NASDAQ	MIDD	Tue, Jun 11, 2019	136.10	137.05	132.78	132.94
6582	NASDAQ	MIDD	Mon, Jun 10, 2019	134.42	135.66	133.75	135.22
6581	NASDAQ	MIDD	Fri, Jun 7, 2019	134.36	134.95	133.34	133.71
6580	NASDAQ	MIDD	Thu, Jun 6, 2019	135.55	135.70	133.27	133.80
6579	NASDAQ	MIDD	Wed, Jun 5, 2019	133.34	135.55	132.97	135.42
6578	NASDAQ	MIDD	Tue, Jun 4, 2019	131.25	132.78	129.65	132.69
6577	NASDAQ	MIDD	Mon, Jun 3, 2019	130.54	131.59	129.42	130.10
6576	NASDAQ	MIDD	Fri, May 31, 2019	131.65	131.88	130.03	130.47
6575	NASDAQ	MIDD	Thu, May 30, 2019	134.35	135.26	132.64	133.33
6574	NASDAQ	MIDD	Wed, May 29, 2019	134.19	134.55	133.13	134.08
6573	NASDAQ	MIDD	Tue, May 28, 2019	138.12	138.52	134.46	134.50
6572	NASDAQ	MIDD	Fri, May 24, 2019	137.96	138.75	137.12	137.78
6571	NASDAQ	MIDD	Thu, May 23, 2019	138.13	138.48	136.20	136.97
6570	NASDAQ	MIDD	Wed, May 22, 2019	137.64	139.69	137.64	139.18
6569	NASDAQ	MIDD	Tue, May 21, 2019	136.63	138.72	136.18	138.58
6568	NASDAQ	MIDD	Mon, May 20, 2019	135.99	137.62	134.98	135.68
6567	NASDAQ	MIDD	Fri, May 17, 2019	137.69	137.89	135.98	136.51
6566	NASDAQ	MIDD	Thu, May 16, 2019	138.87	140.15	137.94	138.20
6565	NASDAQ	MIDD	Wed, May 15, 2019	135.67	139.24	135.21	138.24
6564	NASDAQ	MIDD	Tue, May 14, 2019	134.76	136.97	133.90	136.75
6563	NASDAQ	MIDD	Mon, May 13, 2019	133.07	135.45	132.37	134.50
6562	NASDAQ	MIDD	Fri, May 10, 2019	134.83	135.84	133.56	135.61
6561	NASDAQ	MIDD	Thu, May 9, 2019	135.46	136.06	131.24	135.24
6560	NASDAQ	MIDD	Wed, May 8, 2019	135.09	138.88	134.01	137.11
6559	NASDAQ	MIDD	Tue, May 7, 2019	136.77	137.38	135.82	136.83
6558	NASDAQ	MIDD	Mon, May 6, 2019	135.51	138.33	135.07	137.92
6557	NASDAQ	MIDD	Fri, May 3, 2019	133.34	137.77	133.34	137.58
6556	NASDAQ	MIDD	Thu, May 2, 2019	131.30	132.62	130.55	132.52
6555	NASDAQ	MIDD	Wed, May 1, 2019	132.59	133.50	131.40	131.86
6554	NASDAQ	MIDD	Tue, Apr 30, 2019	133.68	134.05	131.87	132.13
6553	NASDAQ	MIDD	Mon, Apr 29, 2019	133.80	135.19	133.43	133.76
6552	NASDAQ	MIDD	Fri, Apr 26, 2019	131.77	134.13	131.40	133.89
6551	NASDAQ	MIDD	Thu, Apr 25, 2019	134.34	134.34	131.88	131.93
6550	NASDAQ	MIDD	Wed, Apr 24, 2019	133.68	136.39	133.19	135.17
6549	NASDAQ	MIDD	Tue, Apr 23, 2019	132.02	133.82	132.02	133.42
6548	NASDAQ	MIDD	Mon, Apr 22, 2019	134.66	134.66	130.60	131.87
6547	NASDAQ	MIDD	Thu, Apr 18, 2019	135.38	136.50	134.94	135.04
6546	NASDAQ	MIDD	Wed, Apr 17, 2019	136.46	136.70	134.63	134.97
6545	NASDAQ	MIDD	Tue, Apr 16, 2019	136.25	136.45	135.22	135.70
6544	NASDAQ	MIDD	Mon, Apr 15, 2019	134.88	135.95	133.85	135.57
6543	NASDAQ	MIDD	Fri, Apr 12, 2019	135.40	136.73	134.18	134.86
6542	NASDAQ	MIDD	Thu, Apr 11, 2019	134.25	135.44	133.59	134.81
6541	NASDAQ	MIDD	Wed, Apr 10, 2019	133.84	134.35	132.87	134.17
6540	NASDAQ	MIDD	Tue, Apr 9, 2019	135.69	136.05	133.35	133.78
6539	NASDAQ	MIDD	Mon, Apr 8, 2019	137.35	137.74	135.58	136.87
6538	NASDAQ	MIDD	Fri, Apr 5, 2019	137.49	138.62	137.09	138.06
6537	NASDAQ	MIDD	Thu, Apr 4, 2019	135.41	137.49	135.15	137.46
6536	NASDAQ	MIDD	Wed, Apr 3, 2019	135.78	136.90	135.25	136.02
6535	NASDAQ	MIDD	Tue, Apr 2, 2019	132.63	134.84	132.36	134.38
6534	NASDAQ	MIDD	Mon, Apr 1, 2019	131.15	133.27	130.20	132.55
6533	NASDAQ	MIDD	Fri, Mar 29, 2019	128.35	132.00	128.11	130.03
6532	NASDAQ	MIDD	Thu, Mar 28, 2019	127.55	128.45	126.18	127.96
6531	NASDAQ	MIDD	Wed, Mar 27, 2019	127.46	128.75	126.41	127.55
6530	NASDAQ	MIDD	Tue, Mar 26, 2019	127.16	127.95	126.56	127.44
6529	NASDAQ	MIDD	Mon, Mar 25, 2019	125.91	126.81	125.55	126.13
6528	NASDAQ	MIDD	Fri, Mar 22, 2019	127.76	127.76	125.07	126.05
6527	NASDAQ	MIDD	Thu, Mar 21, 2019	126.97	128.81	126.97	128.05
6526	NASDAQ	MIDD	Wed, Mar 20, 2019	129.72	129.72	127.47	127.62
6525	NASDAQ	MIDD	Tue, Mar 19, 2019	130.87	131.00	129.56	129.67
6524	NASDAQ	MIDD	Mon, Mar 18, 2019	128.94	130.99	127.51	130.88
6523	NASDAQ	MIDD	Fri, Mar 15, 2019	127.73	128.78	126.77	128.66
6522	NASDAQ	MIDD	Thu, Mar 14, 2019	127.60	127.60	126.62	127.44
6521	NASDAQ	MIDD	Wed, Mar 13, 2019	127.85	128.14	126.95	127.89
6520	NASDAQ	MIDD	Tue, Mar 12, 2019	127.51	128.14	126.46	127.68
6519	NASDAQ	MIDD	Mon, Mar 11, 2019	124.00	127.59	119.39	127.57
6518	NASDAQ	MIDD	Fri, Mar 8, 2019	122.69	123.82	122.69	123.59
6517	NASDAQ	MIDD	Thu, Mar 7, 2019	123.68	124.78	123.38	123.75
6516	NASDAQ	MIDD	Wed, Mar 6, 2019	124.09	124.76	123.34	124.13
6515	NASDAQ	MIDD	Tue, Mar 5, 2019	123.01	124.37	121.44	124.04
6514	NASDAQ	MIDD	Mon, Mar 4, 2019	123.55	124.00	121.23	123.04
6513	NASDAQ	MIDD	Fri, Mar 1, 2019	123.20	124.14	121.83	123.13
6512	NASDAQ	MIDD	Thu, Feb 28, 2019	119.90	125.22	119.06	122.59
6511	NASDAQ	MIDD	Wed, Feb 27, 2019	128.44	132.82	125.02	125.22
6510	NASDAQ	MIDD	Tue, Feb 26, 2019	118.99	120.60	118.95	119.30
6509	NASDAQ	MIDD	Mon, Feb 25, 2019	119.55	120.33	117.98	118.71
6508	NASDAQ	MIDD	Fri, Feb 22, 2019	120.38	121.30	118.78	119.23
6507	NASDAQ	MIDD	Thu, Feb 21, 2019	118.78	120.21	117.00	120.02
6506	NASDAQ	MIDD	Wed, Feb 20, 2019	117.73	119.95	116.47	118.68
6505	NASDAQ	MIDD	Tue, Feb 19, 2019	119.06	121.51	114.55	117.50
6504	NASDAQ	MIDD	Fri, Feb 15, 2019	124.20	126.28	123.95	126.27
6503	NASDAQ	MIDD	Thu, Feb 14, 2019	123.78	124.69	123.34	124.06
6502	NASDAQ	MIDD	Wed, Feb 13, 2019	124.05	125.68	124.03	124.64
6501	NASDAQ	MIDD	Tue, Feb 12, 2019	120.79	124.55	118.87	123.56
6500	NASDAQ	MIDD	Mon, Feb 11, 2019	120.91	122.00	118.84	120.24
6499	NASDAQ	MIDD	Fri, Feb 8, 2019	120.89	122.13	119.69	120.28
6498	NASDAQ	MIDD	Thu, Feb 7, 2019	122.87	122.87	120.23	121.55
6497	NASDAQ	MIDD	Wed, Feb 6, 2019	124.12	124.33	122.95	123.36
6496	NASDAQ	MIDD	Tue, Feb 5, 2019	122.00	124.37	121.83	124.20
6495	NASDAQ	MIDD	Mon, Feb 4, 2019	120.36	122.16	119.61	122.01
6494	NASDAQ	MIDD	Fri, Feb 1, 2019	118.14	121.25	117.28	120.42
6493	NASDAQ	MIDD	Thu, Jan 31, 2019	118.22	118.44	116.47	117.62
6492	NASDAQ	MIDD	Wed, Jan 30, 2019	117.28	118.81	116.43	118.21
6491	NASDAQ	MIDD	Tue, Jan 29, 2019	116.32	117.40	115.11	116.89
6490	NASDAQ	MIDD	Mon, Jan 28, 2019	116.00	116.19	113.95	116.08
6489	NASDAQ	MIDD	Fri, Jan 25, 2019	116.08	117.35	116.08	117.00
6488	NASDAQ	MIDD	Thu, Jan 24, 2019	116.33	116.56	115.33	115.57
6487	NASDAQ	MIDD	Wed, Jan 23, 2019	117.40	117.99	114.35	115.76
6486	NASDAQ	MIDD	Tue, Jan 22, 2019	120.00	120.00	115.75	116.64
6485	NASDAQ	MIDD	Fri, Jan 18, 2019	115.90	118.64	114.93	117.09
6484	NASDAQ	MIDD	Thu, Jan 17, 2019	111.32	115.07	111.32	114.99
6483	NASDAQ	MIDD	Wed, Jan 16, 2019	111.63	112.77	110.05	112.05
6482	NASDAQ	MIDD	Tue, Jan 15, 2019	110.98	112.04	109.84	111.28
6481	NASDAQ	MIDD	Mon, Jan 14, 2019	109.52	112.45	109.52	111.03
6480	NASDAQ	MIDD	Fri, Jan 11, 2019	110.02	111.11	109.00	110.00
6479	NASDAQ	MIDD	Thu, Jan 10, 2019	108.97	111.42	108.11	110.57
6478	NASDAQ	MIDD	Wed, Jan 9, 2019	107.19	110.24	107.00	109.63
6477	NASDAQ	MIDD	Tue, Jan 8, 2019	105.79	107.63	104.93	107.06
6476	NASDAQ	MIDD	Mon, Jan 7, 2019	104.19	106.27	102.80	104.56
6475	NASDAQ	MIDD	Fri, Jan 4, 2019	101.79	105.41	100.48	104.02
6474	NASDAQ	MIDD	Thu, Jan 3, 2019	101.81	102.35	99.09	100.70
6473	NASDAQ	MIDD	Wed, Jan 2, 2019	101.70	103.07	100.69	101.96
6472	NASDAQ	MIDD	Mon, Dec 31, 2018	101.73	103.44	100.76	102.73
6471	NASDAQ	MIDD	Fri, Dec 28, 2018	101.37	103.81	100.23	101.43
6470	NASDAQ	MIDD	Thu, Dec 27, 2018	100.06	100.99	97.47	100.33
6469	NASDAQ	MIDD	Wed, Dec 26, 2018	98.60	101.55	96.65	101.40
6468	NASDAQ	MIDD	Mon, Dec 24, 2018	101.51	102.16	97.93	98.10
6467	NASDAQ	MIDD	Fri, Dec 21, 2018	103.50	104.66	101.59	102.05
6466	NASDAQ	MIDD	Thu, Dec 20, 2018	106.85	108.37	103.59	103.64
6465	NASDAQ	MIDD	Wed, Dec 19, 2018	108.14	111.23	107.11	107.28
6464	NASDAQ	MIDD	Tue, Dec 18, 2018	108.18	111.31	107.73	108.18
6463	NASDAQ	MIDD	Mon, Dec 17, 2018	109.32	110.13	107.27	107.73
6462	NASDAQ	MIDD	Fri, Dec 14, 2018	109.06	112.23	108.66	109.35
6461	NASDAQ	MIDD	Thu, Dec 13, 2018	109.48	111.03	108.89	110.30
6460	NASDAQ	MIDD	Wed, Dec 12, 2018	110.94	111.15	109.08	109.14
6459	NASDAQ	MIDD	Tue, Dec 11, 2018	110.47	111.32	108.29	109.39
6458	NASDAQ	MIDD	Mon, Dec 10, 2018	108.94	109.87	106.64	109.09
6457	NASDAQ	MIDD	Fri, Dec 7, 2018	112.00	113.33	109.25	109.37
6456	NASDAQ	MIDD	Thu, Dec 6, 2018	110.02	112.14	108.00	112.01
6455	NASDAQ	MIDD	Tue, Dec 4, 2018	119.17	120.07	111.82	111.89
6454	NASDAQ	MIDD	Mon, Dec 3, 2018	122.75	124.37	118.15	119.29
6453	NASDAQ	MIDD	Fri, Nov 30, 2018	118.27	121.39	118.13	120.79
6452	NASDAQ	MIDD	Thu, Nov 29, 2018	119.11	120.63	117.89	118.07
6451	NASDAQ	MIDD	Wed, Nov 28, 2018	117.04	119.38	116.66	119.06
6450	NASDAQ	MIDD	Tue, Nov 27, 2018	117.16	117.84	116.13	116.98
6449	NASDAQ	MIDD	Mon, Nov 26, 2018	117.60	118.13	116.73	117.93
6448	NASDAQ	MIDD	Fri, Nov 23, 2018	116.36	117.46	115.82	116.56
6447	NASDAQ	MIDD	Wed, Nov 21, 2018	113.86	117.49	113.37	116.75
6446	NASDAQ	MIDD	Tue, Nov 20, 2018	114.82	115.85	112.55	113.50
6445	NASDAQ	MIDD	Mon, Nov 19, 2018	117.61	118.27	115.50	115.95
6444	NASDAQ	MIDD	Fri, Nov 16, 2018	117.26	119.00	115.50	118.03
6443	NASDAQ	MIDD	Thu, Nov 15, 2018	115.46	118.46	114.04	117.83
6442	NASDAQ	MIDD	Wed, Nov 14, 2018	116.74	119.61	114.76	115.88
6441	NASDAQ	MIDD	Tue, Nov 13, 2018	114.75	116.81	114.41	114.43
6440	NASDAQ	MIDD	Mon, Nov 12, 2018	117.29	117.66	113.49	114.08
6439	NASDAQ	MIDD	Fri, Nov 9, 2018	116.71	118.56	114.61	117.69
6438	NASDAQ	MIDD	Thu, Nov 8, 2018	115.44	119.03	115.44	116.53
6437	NASDAQ	MIDD	Wed, Nov 7, 2018	110.65	117.11	106.20	116.47
6436	NASDAQ	MIDD	Tue, Nov 6, 2018	112.02	114.81	112.02	113.99
6435	NASDAQ	MIDD	Mon, Nov 5, 2018	115.00	115.95	110.92	112.45
6434	NASDAQ	MIDD	Fri, Nov 2, 2018	115.71	116.84	114.08	115.89
6433	NASDAQ	MIDD	Thu, Nov 1, 2018	112.46	116.23	110.23	115.42
6432	NASDAQ	MIDD	Wed, Oct 31, 2018	113.24	114.21	110.80	112.30
6431	NASDAQ	MIDD	Tue, Oct 30, 2018	111.39	113.11	111.36	112.85
6430	NASDAQ	MIDD	Mon, Oct 29, 2018	112.26	114.08	110.25	111.43
6429	NASDAQ	MIDD	Fri, Oct 26, 2018	109.97	113.23	108.56	111.48
6428	NASDAQ	MIDD	Thu, Oct 25, 2018	111.19	112.50	110.50	110.72
6427	NASDAQ	MIDD	Wed, Oct 24, 2018	113.56	115.10	110.55	110.68
6426	NASDAQ	MIDD	Tue, Oct 23, 2018	112.75	114.60	111.82	113.89
6425	NASDAQ	MIDD	Mon, Oct 22, 2018	114.93	115.50	113.20	114.64
6424	NASDAQ	MIDD	Fri, Oct 19, 2018	116.02	117.11	114.09	114.67
6423	NASDAQ	MIDD	Thu, Oct 18, 2018	117.43	118.34	115.12	116.02
6422	NASDAQ	MIDD	Wed, Oct 17, 2018	117.53	118.30	115.71	117.53
6421	NASDAQ	MIDD	Tue, Oct 16, 2018	117.01	118.89	116.15	117.50
6420	NASDAQ	MIDD	Mon, Oct 15, 2018	115.52	117.21	115.49	116.84
6419	NASDAQ	MIDD	Fri, Oct 12, 2018	115.35	116.25	113.31	115.25
6418	NASDAQ	MIDD	Thu, Oct 11, 2018	116.95	117.92	113.93	114.11
6417	NASDAQ	MIDD	Wed, Oct 10, 2018	121.65	121.65	117.39	117.60
6416	NASDAQ	MIDD	Tue, Oct 9, 2018	123.36	123.91	120.63	121.71
6415	NASDAQ	MIDD	Mon, Oct 8, 2018	122.73	124.63	122.16	123.78
6414	NASDAQ	MIDD	Fri, Oct 5, 2018	123.56	124.63	122.88	123.24
6413	NASDAQ	MIDD	Thu, Oct 4, 2018	124.75	125.15	123.20	123.39
6412	NASDAQ	MIDD	Wed, Oct 3, 2018	125.90	125.90	124.08	124.73
6411	NASDAQ	MIDD	Tue, Oct 2, 2018	125.16	127.01	124.50	125.65
6410	NASDAQ	MIDD	Mon, Oct 1, 2018	129.82	129.90	125.05	125.59
6409	NASDAQ	MIDD	Fri, Sep 28, 2018	128.85	129.71	127.78	129.35
6408	NASDAQ	MIDD	Thu, Sep 27, 2018	129.50	129.90	128.55	128.72
6407	NASDAQ	MIDD	Wed, Sep 26, 2018	129.40	129.88	128.43	128.82
6406	NASDAQ	MIDD	Tue, Sep 25, 2018	129.40	130.16	128.63	129.65
6405	NASDAQ	MIDD	Mon, Sep 24, 2018	131.65	131.97	128.67	129.50
6404	NASDAQ	MIDD	Fri, Sep 21, 2018	127.96	129.50	127.36	128.81
6403	NASDAQ	MIDD	Thu, Sep 20, 2018	126.48	127.65	126.08	127.50
6402	NASDAQ	MIDD	Wed, Sep 19, 2018	126.92	126.98	125.39	125.85
6401	NASDAQ	MIDD	Tue, Sep 18, 2018	125.50	126.88	125.18	126.56
6400	NASDAQ	MIDD	Mon, Sep 17, 2018	126.36	126.77	125.29	125.67
6399	NASDAQ	MIDD	Fri, Sep 14, 2018	126.24	126.98	125.86	126.21
6398	NASDAQ	MIDD	Thu, Sep 13, 2018	126.19	126.50	125.00	125.92
6397	NASDAQ	MIDD	Wed, Sep 12, 2018	126.28	126.50	124.95	125.60
6396	NASDAQ	MIDD	Tue, Sep 11, 2018	125.63	126.54	124.92	126.25
6395	NASDAQ	MIDD	Mon, Sep 10, 2018	126.53	127.94	124.29	125.90
6394	NASDAQ	MIDD	Fri, Sep 7, 2018	125.54	126.20	124.29	126.09
6393	NASDAQ	MIDD	Thu, Sep 6, 2018	125.57	126.62	125.00	125.45
6392	NASDAQ	MIDD	Wed, Sep 5, 2018	122.27	125.58	121.05	125.49
6391	NASDAQ	MIDD	Tue, Sep 4, 2018	121.84	122.62	120.24	122.26
6390	NASDAQ	MIDD	Fri, Aug 31, 2018	119.65	122.00	118.65	121.54
6389	NASDAQ	MIDD	Thu, Aug 30, 2018	120.79	121.10	119.16	119.41
6388	NASDAQ	MIDD	Wed, Aug 29, 2018	121.08	122.07	119.24	121.27
6387	NASDAQ	MIDD	Tue, Aug 28, 2018	120.20	122.45	120.03	121.09
6386	NASDAQ	MIDD	Mon, Aug 27, 2018	119.41	120.36	117.52	119.53
6385	NASDAQ	MIDD	Fri, Aug 24, 2018	118.41	120.52	117.95	119.26
6384	NASDAQ	MIDD	Thu, Aug 23, 2018	118.29	118.31	116.74	118.14
6383	NASDAQ	MIDD	Wed, Aug 22, 2018	118.54	118.79	117.13	118.02
6382	NASDAQ	MIDD	Tue, Aug 21, 2018	116.63	119.50	116.40	118.96
6381	NASDAQ	MIDD	Mon, Aug 20, 2018	116.18	117.40	115.63	117.01
6380	NASDAQ	MIDD	Fri, Aug 17, 2018	115.30	116.39	115.25	115.89
6379	NASDAQ	MIDD	Thu, Aug 16, 2018	116.20	116.23	114.94	115.34
6378	NASDAQ	MIDD	Wed, Aug 15, 2018	114.31	116.00	113.66	115.51
6377	NASDAQ	MIDD	Tue, Aug 14, 2018	115.50	116.27	114.78	115.13
6376	NASDAQ	MIDD	Mon, Aug 13, 2018	116.46	116.71	114.85	115.50
6375	NASDAQ	MIDD	Fri, Aug 10, 2018	117.80	118.22	116.19	116.30
6374	NASDAQ	MIDD	Thu, Aug 9, 2018	120.88	120.88	116.87	117.01
6373	NASDAQ	MIDD	Wed, Aug 8, 2018	114.29	131.40	114.07	120.43
6372	NASDAQ	MIDD	Tue, Aug 7, 2018	105.00	106.88	104.65	105.71
6371	NASDAQ	MIDD	Mon, Aug 6, 2018	101.69	104.84	101.69	104.66
6370	NASDAQ	MIDD	Fri, Aug 3, 2018	103.12	103.61	100.88	102.13
6369	NASDAQ	MIDD	Thu, Aug 2, 2018	101.11	102.95	100.72	102.85
6368	NASDAQ	MIDD	Wed, Aug 1, 2018	101.90	102.74	100.21	101.27
6367	NASDAQ	MIDD	Tue, Jul 31, 2018	101.41	102.88	101.41	102.48
6366	NASDAQ	MIDD	Mon, Jul 30, 2018	101.52	102.33	100.63	100.72
6365	NASDAQ	MIDD	Fri, Jul 27, 2018	101.97	102.45	101.12	101.81
6364	NASDAQ	MIDD	Thu, Jul 26, 2018	99.97	101.88	99.51	101.49
6363	NASDAQ	MIDD	Wed, Jul 25, 2018	100.38	100.93	98.85	100.10
6362	NASDAQ	MIDD	Tue, Jul 24, 2018	100.44	101.22	99.15	100.35
6361	NASDAQ	MIDD	Mon, Jul 23, 2018	101.10	101.77	98.52	100.08
6360	NASDAQ	MIDD	Fri, Jul 20, 2018	100.54	102.31	100.25	101.48
6359	NASDAQ	MIDD	Thu, Jul 19, 2018	100.31	101.39	100.18	100.60
6358	NASDAQ	MIDD	Wed, Jul 18, 2018	98.78	100.20	98.41	99.94
6357	NASDAQ	MIDD	Tue, Jul 17, 2018	99.29	99.91	98.39	98.85
6356	NASDAQ	MIDD	Mon, Jul 16, 2018	102.58	102.60	99.55	99.64
6355	NASDAQ	MIDD	Fri, Jul 13, 2018	101.88	102.77	101.57	102.23
6354	NASDAQ	MIDD	Thu, Jul 12, 2018	103.00	103.19	101.49	101.83
6353	NASDAQ	MIDD	Wed, Jul 11, 2018	103.53	104.32	102.69	102.84
6352	NASDAQ	MIDD	Tue, Jul 10, 2018	103.90	104.58	103.31	103.74
6351	NASDAQ	MIDD	Mon, Jul 9, 2018	103.54	104.23	103.44	103.60
6350	NASDAQ	MIDD	Fri, Jul 6, 2018	104.55	105.14	102.83	103.17
6349	NASDAQ	MIDD	Thu, Jul 5, 2018	104.26	104.53	103.47	104.36
6348	NASDAQ	MIDD	Tue, Jul 3, 2018	103.90	104.57	103.53	104.19
6347	NASDAQ	MIDD	Mon, Jul 2, 2018	103.97	104.21	102.07	103.21
6346	NASDAQ	MIDD	Fri, Jun 29, 2018	103.63	105.10	102.39	104.42
6345	NASDAQ	MIDD	Thu, Jun 28, 2018	105.80	105.80	103.47	103.85
6344	NASDAQ	MIDD	Wed, Jun 27, 2018	106.70	106.92	105.35	105.72
6343	NASDAQ	MIDD	Tue, Jun 26, 2018	106.04	107.09	104.50	106.68
6342	NASDAQ	MIDD	Mon, Jun 25, 2018	104.60	105.86	103.14	105.39
6341	NASDAQ	MIDD	Fri, Jun 22, 2018	105.57	106.32	104.04	104.90
6340	NASDAQ	MIDD	Thu, Jun 21, 2018	104.80	105.11	102.79	104.86
6339	NASDAQ	MIDD	Wed, Jun 20, 2018	104.97	106.00	104.45	104.51
6338	NASDAQ	MIDD	Tue, Jun 19, 2018	105.91	105.91	103.72	104.23
6337	NASDAQ	MIDD	Mon, Jun 18, 2018	106.05	107.13	104.97	106.67
6336	NASDAQ	MIDD	Fri, Jun 15, 2018	105.41	106.66	103.52	106.62
6335	NASDAQ	MIDD	Thu, Jun 14, 2018	104.49	106.21	103.89	106.17
6334	NASDAQ	MIDD	Wed, Jun 13, 2018	105.05	106.04	104.05	104.50
6333	NASDAQ	MIDD	Tue, Jun 12, 2018	104.32	105.58	104.01	104.72
6332	NASDAQ	MIDD	Mon, Jun 11, 2018	104.13	104.69	103.57	104.00
6331	NASDAQ	MIDD	Fri, Jun 8, 2018	102.93	104.43	102.87	104.19
6330	NASDAQ	MIDD	Thu, Jun 7, 2018	101.39	103.14	101.28	103.06
6329	NASDAQ	MIDD	Wed, Jun 6, 2018	99.68	101.00	99.42	100.92
6328	NASDAQ	MIDD	Tue, Jun 5, 2018	99.00	99.70	98.31	99.32
6327	NASDAQ	MIDD	Mon, Jun 4, 2018	100.23	101.24	98.58	99.04
6326	NASDAQ	MIDD	Fri, Jun 1, 2018	99.59	100.90	98.06	99.57
6325	NASDAQ	MIDD	Thu, May 31, 2018	101.40	101.50	99.62	99.62
6324	NASDAQ	MIDD	Wed, May 30, 2018	102.77	102.77	101.42	101.58
6323	NASDAQ	MIDD	Tue, May 29, 2018	103.13	103.96	101.50	101.97
6322	NASDAQ	MIDD	Fri, May 25, 2018	103.75	104.62	103.05	103.99
6321	NASDAQ	MIDD	Thu, May 24, 2018	104.11	104.89	103.24	103.75
6320	NASDAQ	MIDD	Wed, May 23, 2018	102.04	104.74	102.04	104.48
6319	NASDAQ	MIDD	Tue, May 22, 2018	104.43	104.77	101.85	102.60
6318	NASDAQ	MIDD	Mon, May 21, 2018	105.55	106.87	103.93	103.98
6317	NASDAQ	MIDD	Fri, May 18, 2018	103.87	105.00	103.14	104.45
6316	NASDAQ	MIDD	Thu, May 17, 2018	104.32	105.45	103.45	103.96
6315	NASDAQ	MIDD	Wed, May 16, 2018	104.70	105.80	104.52	104.97
6314	NASDAQ	MIDD	Tue, May 15, 2018	105.88	107.39	104.61	104.85
6313	NASDAQ	MIDD	Mon, May 14, 2018	107.74	108.10	105.31	105.96
6312	NASDAQ	MIDD	Fri, May 11, 2018	105.98	108.02	105.79	107.32
6311	NASDAQ	MIDD	Thu, May 10, 2018	107.02	108.15	104.37	107.02
6310	NASDAQ	MIDD	Wed, May 9, 2018	114.01	118.88	100.32	108.56
6309	NASDAQ	MIDD	Tue, May 8, 2018	128.95	132.12	127.65	131.63
6308	NASDAQ	MIDD	Mon, May 7, 2018	126.56	129.37	123.56	128.96
6307	NASDAQ	MIDD	Fri, May 4, 2018	124.25	126.89	124.12	126.46
6306	NASDAQ	MIDD	Thu, May 3, 2018	125.79	126.89	124.11	124.84
6305	NASDAQ	MIDD	Wed, May 2, 2018	127.07	127.82	125.92	125.99
6304	NASDAQ	MIDD	Tue, May 1, 2018	125.59	127.15	124.43	126.98
6303	NASDAQ	MIDD	Mon, Apr 30, 2018	127.97	129.03	125.42	125.84
6302	NASDAQ	MIDD	Fri, Apr 27, 2018	128.31	129.07	127.61	127.96
6301	NASDAQ	MIDD	Thu, Apr 26, 2018	126.23	129.08	125.91	128.55
6300	NASDAQ	MIDD	Wed, Apr 25, 2018	125.06	126.74	124.70	126.23
6299	NASDAQ	MIDD	Tue, Apr 24, 2018	128.08	128.46	124.78	125.80
6298	NASDAQ	MIDD	Mon, Apr 23, 2018	127.45	128.00	126.86	127.41
6297	NASDAQ	MIDD	Fri, Apr 20, 2018	126.67	127.91	124.68	127.70
6296	NASDAQ	MIDD	Thu, Apr 19, 2018	126.46	126.76	124.90	126.21
6295	NASDAQ	MIDD	Wed, Apr 18, 2018	125.30	126.89	123.77	126.44
6294	NASDAQ	MIDD	Tue, Apr 17, 2018	124.49	127.50	123.34	125.29
6293	NASDAQ	MIDD	Mon, Apr 16, 2018	123.13	124.06	122.12	123.58
6292	NASDAQ	MIDD	Fri, Apr 13, 2018	122.92	123.52	121.84	122.43
6291	NASDAQ	MIDD	Thu, Apr 12, 2018	124.25	124.68	122.21	122.55
6290	NASDAQ	MIDD	Wed, Apr 11, 2018	123.77	124.91	122.86	123.68
6289	NASDAQ	MIDD	Tue, Apr 10, 2018	125.11	125.61	123.92	124.30
6288	NASDAQ	MIDD	Mon, Apr 9, 2018	124.74	125.60	123.29	123.33
6287	NASDAQ	MIDD	Fri, Apr 6, 2018	123.80	124.25	122.52	123.57
6286	NASDAQ	MIDD	Thu, Apr 5, 2018	124.53	126.64	124.36	124.81
6285	NASDAQ	MIDD	Wed, Apr 4, 2018	122.33	123.83	121.37	123.52
6284	NASDAQ	MIDD	Tue, Apr 3, 2018	123.92	125.44	123.39	124.33
6283	NASDAQ	MIDD	Mon, Apr 2, 2018	123.35	123.87	120.85	123.60
6282	NASDAQ	MIDD	Thu, Mar 29, 2018	123.93	124.65	123.52	123.79
6281	NASDAQ	MIDD	Wed, Mar 28, 2018	122.88	124.05	121.99	123.46
6280	NASDAQ	MIDD	Tue, Mar 27, 2018	123.91	124.08	121.81	122.73
6279	NASDAQ	MIDD	Mon, Mar 26, 2018	123.97	124.25	122.42	123.35
6278	NASDAQ	MIDD	Fri, Mar 23, 2018	124.57	125.19	122.44	122.63
6277	NASDAQ	MIDD	Thu, Mar 22, 2018	127.22	127.96	124.47	124.56
6276	NASDAQ	MIDD	Wed, Mar 21, 2018	128.84	130.50	128.13	128.25
6275	NASDAQ	MIDD	Tue, Mar 20, 2018	128.40	129.58	126.82	128.54
6274	NASDAQ	MIDD	Mon, Mar 19, 2018	129.23	129.28	127.75	128.41
6273	NASDAQ	MIDD	Fri, Mar 16, 2018	129.35	130.81	128.51	129.99
6272	NASDAQ	MIDD	Thu, Mar 15, 2018	131.19	131.54	128.93	128.97
6271	NASDAQ	MIDD	Wed, Mar 14, 2018	133.45	134.02	130.86	131.03
6270	NASDAQ	MIDD	Tue, Mar 13, 2018	131.91	133.35	131.89	133.13
6269	NASDAQ	MIDD	Mon, Mar 12, 2018	131.78	132.34	130.89	131.94
6268	NASDAQ	MIDD	Fri, Mar 9, 2018	127.62	131.48	126.45	131.27
6267	NASDAQ	MIDD	Thu, Mar 8, 2018	123.89	127.59	123.56	127.27
6266	NASDAQ	MIDD	Wed, Mar 7, 2018	121.55	125.06	121.26	124.30
6265	NASDAQ	MIDD	Tue, Mar 6, 2018	120.73	121.95	115.42	121.50
6264	NASDAQ	MIDD	Mon, Mar 5, 2018	119.21	120.07	117.62	120.01
6263	NASDAQ	MIDD	Fri, Mar 2, 2018	117.59	120.04	114.58	119.86
6262	NASDAQ	MIDD	Thu, Mar 1, 2018	119.43	121.91	116.67	118.02
6261	NASDAQ	MIDD	Wed, Feb 28, 2018	118.00	122.34	115.44	120.25
6260	NASDAQ	MIDD	Tue, Feb 27, 2018	130.64	132.48	127.46	127.77
6259	NASDAQ	MIDD	Mon, Feb 26, 2018	134.44	134.44	129.39	131.07
6258	NASDAQ	MIDD	Fri, Feb 23, 2018	133.49	134.98	132.29	134.35
6257	NASDAQ	MIDD	Thu, Feb 22, 2018	133.41	134.55	131.58	132.96
6256	NASDAQ	MIDD	Wed, Feb 21, 2018	134.21	134.87	131.01	132.92
6255	NASDAQ	MIDD	Tue, Feb 20, 2018	134.85	135.73	133.31	133.72
6254	NASDAQ	MIDD	Fri, Feb 16, 2018	133.24	137.16	130.31	135.00
6253	NASDAQ	MIDD	Thu, Feb 15, 2018	134.14	134.94	131.82	133.06
6252	NASDAQ	MIDD	Wed, Feb 14, 2018	130.04	133.80	128.88	133.46
6251	NASDAQ	MIDD	Tue, Feb 13, 2018	132.56	133.08	130.05	130.45
6250	NASDAQ	MIDD	Mon, Feb 12, 2018	132.00	134.01	131.37	133.37
6249	NASDAQ	MIDD	Fri, Feb 9, 2018	132.80	133.11	125.77	131.06
6248	NASDAQ	MIDD	Thu, Feb 8, 2018	132.60	133.56	131.24	131.26
6247	NASDAQ	MIDD	Wed, Feb 7, 2018	128.20	134.33	128.20	132.91
6246	NASDAQ	MIDD	Tue, Feb 6, 2018	125.35	129.22	124.76	128.37
6245	NASDAQ	MIDD	Mon, Feb 5, 2018	131.44	133.30	127.81	128.27
6244	NASDAQ	MIDD	Fri, Feb 2, 2018	135.02	135.04	132.56	132.76
6243	NASDAQ	MIDD	Thu, Feb 1, 2018	135.80	137.62	132.17	135.78
6242	NASDAQ	MIDD	Wed, Jan 31, 2018	137.32	138.64	135.09	136.26
6241	NASDAQ	MIDD	Tue, Jan 30, 2018	135.08	137.59	132.78	136.90
6240	NASDAQ	MIDD	Mon, Jan 29, 2018	135.07	137.16	134.95	135.96
6239	NASDAQ	MIDD	Fri, Jan 26, 2018	134.67	136.69	132.26	135.27
6238	NASDAQ	MIDD	Thu, Jan 25, 2018	136.53	136.92	134.01	134.49
6237	NASDAQ	MIDD	Wed, Jan 24, 2018	138.01	138.86	135.38	136.25
6236	NASDAQ	MIDD	Tue, Jan 23, 2018	138.54	138.65	135.87	137.04
6235	NASDAQ	MIDD	Mon, Jan 22, 2018	137.66	138.89	135.92	138.75
6234	NASDAQ	MIDD	Fri, Jan 19, 2018	134.77	138.12	134.77	137.75
6233	NASDAQ	MIDD	Thu, Jan 18, 2018	133.14	134.41	133.12	134.10
6232	NASDAQ	MIDD	Wed, Jan 17, 2018	135.46	135.46	133.19	133.77
6231	NASDAQ	MIDD	Tue, Jan 16, 2018	136.32	136.90	132.69	134.68
6230	NASDAQ	MIDD	Fri, Jan 12, 2018	133.91	136.22	131.06	135.73
6229	NASDAQ	MIDD	Thu, Jan 11, 2018	131.74	133.74	131.03	133.71
6228	NASDAQ	MIDD	Wed, Jan 10, 2018	133.40	133.50	131.43	131.58
6227	NASDAQ	MIDD	Tue, Jan 9, 2018	137.02	137.24	134.09	134.26
6226	NASDAQ	MIDD	Mon, Jan 8, 2018	136.05	137.47	135.01	137.22
6225	NASDAQ	MIDD	Fri, Jan 5, 2018	136.18	137.19	136.01	136.29
6224	NASDAQ	MIDD	Thu, Jan 4, 2018	136.15	136.52	134.86	135.67
6223	NASDAQ	MIDD	Wed, Jan 3, 2018	135.23	136.26	134.77	136.06
6222	NASDAQ	MIDD	Tue, Jan 2, 2018	134.96	135.98	134.68	135.28
6221	NASDAQ	MIDD	Fri, Dec 29, 2017	135.45	136.10	134.54	134.95
6220	NASDAQ	MIDD	Thu, Dec 28, 2017	134.77	134.77	133.38	134.62
6219	NASDAQ	MIDD	Wed, Dec 27, 2017	133.27	134.56	132.56	134.26
6218	NASDAQ	MIDD	Tue, Dec 26, 2017	131.67	132.92	131.42	132.79
6217	NASDAQ	MIDD	Fri, Dec 22, 2017	131.66	132.95	130.68	132.04
6216	NASDAQ	MIDD	Thu, Dec 21, 2017	131.19	132.13	130.67	131.04
6215	NASDAQ	MIDD	Wed, Dec 20, 2017	130.85	131.68	130.47	131.09
6214	NASDAQ	MIDD	Tue, Dec 19, 2017	131.96	131.96	130.54	130.85
6213	NASDAQ	MIDD	Mon, Dec 18, 2017	132.29	132.99	131.33	131.98
6212	NASDAQ	MIDD	Fri, Dec 15, 2017	129.60	131.00	128.85	130.79
6211	NASDAQ	MIDD	Thu, Dec 14, 2017	128.41	129.97	128.41	129.36
6210	NASDAQ	MIDD	Wed, Dec 13, 2017	128.01	129.66	127.61	128.51
6209	NASDAQ	MIDD	Tue, Dec 12, 2017	125.48	127.73	124.53	127.53
6208	NASDAQ	MIDD	Mon, Dec 11, 2017	125.32	125.32	124.17	124.98
6207	NASDAQ	MIDD	Fri, Dec 8, 2017	126.03	126.03	124.55	125.61
6206	NASDAQ	MIDD	Thu, Dec 7, 2017	125.66	127.31	124.85	125.36
6205	NASDAQ	MIDD	Wed, Dec 6, 2017	124.10	126.92	122.80	125.99
6204	NASDAQ	MIDD	Tue, Dec 5, 2017	127.00	127.00	122.38	124.12
6203	NASDAQ	MIDD	Mon, Dec 4, 2017	127.75	129.40	126.40	126.41
6202	NASDAQ	MIDD	Fri, Dec 1, 2017	127.56	128.62	124.78	126.59
6201	NASDAQ	MIDD	Thu, Nov 30, 2017	125.36	128.46	125.36	127.52
6200	NASDAQ	MIDD	Wed, Nov 29, 2017	125.09	126.19	124.52	125.32
6199	NASDAQ	MIDD	Tue, Nov 28, 2017	120.23	125.04	119.61	124.70
6198	NASDAQ	MIDD	Mon, Nov 27, 2017	118.00	121.10	116.53	120.22
6197	NASDAQ	MIDD	Fri, Nov 24, 2017	118.50	118.60	117.32	118.04
6196	NASDAQ	MIDD	Wed, Nov 22, 2017	116.55	119.18	116.30	118.15
6195	NASDAQ	MIDD	Tue, Nov 21, 2017	115.17	117.00	114.31	116.58
6194	NASDAQ	MIDD	Mon, Nov 20, 2017	113.33	114.91	112.48	114.80
6193	NASDAQ	MIDD	Fri, Nov 17, 2017	110.89	113.88	110.57	113.69
6192	NASDAQ	MIDD	Thu, Nov 16, 2017	110.50	111.76	110.02	111.21
6191	NASDAQ	MIDD	Wed, Nov 15, 2017	109.05	111.55	108.69	110.15
6190	NASDAQ	MIDD	Tue, Nov 14, 2017	108.41	110.85	107.53	110.64
6189	NASDAQ	MIDD	Mon, Nov 13, 2017	109.52	110.35	108.21	109.16
6188	NASDAQ	MIDD	Fri, Nov 10, 2017	108.51	110.10	107.68	109.84
6187	NASDAQ	MIDD	Thu, Nov 9, 2017	111.74	111.85	108.27	108.72
6186	NASDAQ	MIDD	Wed, Nov 8, 2017	116.00	118.00	111.50	111.79
6185	NASDAQ	MIDD	Tue, Nov 7, 2017	119.65	120.96	117.11	119.05
6184	NASDAQ	MIDD	Mon, Nov 6, 2017	118.30	120.23	118.14	119.96
6183	NASDAQ	MIDD	Fri, Nov 3, 2017	116.66	119.00	116.45	118.95
6182	NASDAQ	MIDD	Thu, Nov 2, 2017	115.34	116.80	115.32	116.62
6181	NASDAQ	MIDD	Wed, Nov 1, 2017	116.19	116.48	115.07	115.79
6180	NASDAQ	MIDD	Tue, Oct 31, 2017	116.87	117.00	115.87	115.90
6179	NASDAQ	MIDD	Mon, Oct 30, 2017	116.75	117.49	115.64	116.06
6178	NASDAQ	MIDD	Fri, Oct 27, 2017	118.30	118.47	116.13	117.11
6177	NASDAQ	MIDD	Thu, Oct 26, 2017	116.17	118.56	115.11	118.06
6176	NASDAQ	MIDD	Wed, Oct 25, 2017	117.19	117.83	115.38	115.76
6175	NASDAQ	MIDD	Tue, Oct 24, 2017	117.44	117.44	115.38	117.02
6174	NASDAQ	MIDD	Mon, Oct 23, 2017	120.83	121.06	116.81	117.05
6173	NASDAQ	MIDD	Fri, Oct 20, 2017	119.98	121.89	119.49	121.11
6172	NASDAQ	MIDD	Thu, Oct 19, 2017	117.88	119.45	116.53	119.45
6171	NASDAQ	MIDD	Wed, Oct 18, 2017	120.69	120.82	118.44	118.61
6170	NASDAQ	MIDD	Tue, Oct 17, 2017	122.69	122.81	120.56	120.80
6169	NASDAQ	MIDD	Mon, Oct 16, 2017	122.23	123.15	121.38	122.65
6168	NASDAQ	MIDD	Fri, Oct 13, 2017	122.81	125.74	121.98	125.17
6167	NASDAQ	MIDD	Thu, Oct 12, 2017	123.20	124.10	121.43	122.77
6166	NASDAQ	MIDD	Wed, Oct 11, 2017	124.07	125.14	123.03	123.55
6165	NASDAQ	MIDD	Tue, Oct 10, 2017	125.70	126.13	123.50	123.73
6164	NASDAQ	MIDD	Mon, Oct 9, 2017	127.68	128.51	125.36	125.43
6163	NASDAQ	MIDD	Fri, Oct 6, 2017	127.20	128.45	127.20	128.30
6162	NASDAQ	MIDD	Thu, Oct 5, 2017	129.11	129.74	127.47	127.65
6161	NASDAQ	MIDD	Wed, Oct 4, 2017	128.34	129.34	127.63	128.84
6160	NASDAQ	MIDD	Tue, Oct 3, 2017	126.62	128.19	125.13	127.89
6159	NASDAQ	MIDD	Mon, Oct 2, 2017	128.70	128.74	125.49	126.02
6158	NASDAQ	MIDD	Fri, Sep 29, 2017	127.90	128.91	127.56	128.17
6157	NASDAQ	MIDD	Thu, Sep 28, 2017	127.30	128.21	125.49	127.81
6156	NASDAQ	MIDD	Wed, Sep 27, 2017	124.23	127.77	123.90	127.39
6155	NASDAQ	MIDD	Tue, Sep 26, 2017	122.08	123.60	121.21	123.27
6154	NASDAQ	MIDD	Mon, Sep 25, 2017	121.44	121.91	120.95	121.73
6153	NASDAQ	MIDD	Fri, Sep 22, 2017	121.05	122.07	121.00	121.53
6152	NASDAQ	MIDD	Thu, Sep 21, 2017	123.62	123.75	120.95	121.29
6151	NASDAQ	MIDD	Wed, Sep 20, 2017	122.09	123.90	122.09	123.47
6150	NASDAQ	MIDD	Tue, Sep 19, 2017	121.50	122.27	120.97	121.77
6149	NASDAQ	MIDD	Mon, Sep 18, 2017	120.47	122.23	120.47	121.38
6148	NASDAQ	MIDD	Fri, Sep 15, 2017	120.00	120.98	119.41	120.42
6147	NASDAQ	MIDD	Thu, Sep 14, 2017	124.10	124.10	120.24	120.60
6146	NASDAQ	MIDD	Wed, Sep 13, 2017	121.53	124.35	121.05	124.01
6145	NASDAQ	MIDD	Tue, Sep 12, 2017	122.51	123.82	120.88	121.40
6144	NASDAQ	MIDD	Mon, Sep 11, 2017	120.72	122.21	120.33	122.06
6143	NASDAQ	MIDD	Fri, Sep 8, 2017	118.70	120.08	118.15	119.88
6142	NASDAQ	MIDD	Thu, Sep 7, 2017	120.41	120.41	117.96	119.06
6141	NASDAQ	MIDD	Wed, Sep 6, 2017	121.84	121.84	120.29	120.42
6140	NASDAQ	MIDD	Tue, Sep 5, 2017	122.95	123.20	120.90	121.24
6139	NASDAQ	MIDD	Fri, Sep 1, 2017	122.09	123.99	122.00	123.51
6138	NASDAQ	MIDD	Thu, Aug 31, 2017	119.10	122.21	118.81	121.70
6137	NASDAQ	MIDD	Wed, Aug 30, 2017	119.02	119.35	118.33	118.99
6136	NASDAQ	MIDD	Tue, Aug 29, 2017	117.84	119.98	117.17	119.00
6135	NASDAQ	MIDD	Mon, Aug 28, 2017	117.46	118.86	117.17	118.70
6134	NASDAQ	MIDD	Fri, Aug 25, 2017	116.41	118.12	115.87	117.05
6133	NASDAQ	MIDD	Thu, Aug 24, 2017	117.30	117.98	115.66	115.72
6132	NASDAQ	MIDD	Wed, Aug 23, 2017	117.40	117.97	116.08	117.07
6131	NASDAQ	MIDD	Tue, Aug 22, 2017	116.39	118.51	114.94	117.99
6130	NASDAQ	MIDD	Mon, Aug 21, 2017	116.06	116.85	114.54	116.34
6129	NASDAQ	MIDD	Fri, Aug 18, 2017	117.00	117.17	115.85	116.06
6128	NASDAQ	MIDD	Thu, Aug 17, 2017	119.56	119.66	117.08	117.19
6127	NASDAQ	MIDD	Wed, Aug 16, 2017	118.00	119.83	117.85	119.65
6126	NASDAQ	MIDD	Tue, Aug 15, 2017	119.62	120.86	117.75	117.97
6125	NASDAQ	MIDD	Mon, Aug 14, 2017	123.24	123.76	117.25	117.76
6124	NASDAQ	MIDD	Fri, Aug 11, 2017	120.17	123.31	120.00	122.53
6123	NASDAQ	MIDD	Thu, Aug 10, 2017	121.88	123.00	115.03	120.44
6122	NASDAQ	MIDD	Wed, Aug 9, 2017	128.20	128.51	125.85	126.77
6121	NASDAQ	MIDD	Tue, Aug 8, 2017	129.25	130.50	128.24	128.60
6120	NASDAQ	MIDD	Mon, Aug 7, 2017	128.74	130.08	128.51	129.95
6119	NASDAQ	MIDD	Fri, Aug 4, 2017	129.70	129.96	128.24	128.35
6118	NASDAQ	MIDD	Thu, Aug 3, 2017	131.00	131.04	129.62	129.77
6117	NASDAQ	MIDD	Wed, Aug 2, 2017	132.03	132.18	130.02	131.01
6116	NASDAQ	MIDD	Tue, Aug 1, 2017	131.30	132.15	130.54	131.74
6115	NASDAQ	MIDD	Mon, Jul 31, 2017	130.25	130.92	128.71	130.68
6114	NASDAQ	MIDD	Fri, Jul 28, 2017	129.91	130.20	128.82	129.20
6113	NASDAQ	MIDD	Thu, Jul 27, 2017	130.45	132.37	129.39	130.24
6112	NASDAQ	MIDD	Wed, Jul 26, 2017	130.75	131.38	129.36	130.11
6111	NASDAQ	MIDD	Tue, Jul 25, 2017	130.20	130.82	129.19	130.25
6110	NASDAQ	MIDD	Mon, Jul 24, 2017	130.03	130.50	128.74	129.71
6109	NASDAQ	MIDD	Fri, Jul 21, 2017	129.51	130.29	129.01	129.87
6108	NASDAQ	MIDD	Thu, Jul 20, 2017	128.70	129.82	128.00	129.70
6107	NASDAQ	MIDD	Wed, Jul 19, 2017	126.62	128.78	126.54	128.52
6106	NASDAQ	MIDD	Tue, Jul 18, 2017	125.61	127.24	125.42	126.35
6105	NASDAQ	MIDD	Mon, Jul 17, 2017	123.74	127.00	123.67	126.47
6104	NASDAQ	MIDD	Fri, Jul 14, 2017	122.73	124.21	122.28	123.70
6103	NASDAQ	MIDD	Thu, Jul 13, 2017	122.66	122.66	121.13	122.30
6102	NASDAQ	MIDD	Wed, Jul 12, 2017	123.00	124.11	121.79	122.31
6101	NASDAQ	MIDD	Tue, Jul 11, 2017	118.78	121.92	118.10	121.77
6100	NASDAQ	MIDD	Mon, Jul 10, 2017	120.01	120.81	118.68	119.23
6099	NASDAQ	MIDD	Fri, Jul 7, 2017	122.45	122.58	119.98	120.35
6098	NASDAQ	MIDD	Thu, Jul 6, 2017	122.55	123.23	121.59	121.93
6097	NASDAQ	MIDD	Wed, Jul 5, 2017	121.53	123.18	121.02	122.97
6096	NASDAQ	MIDD	Mon, Jul 3, 2017	122.01	123.08	120.83	121.22
6095	NASDAQ	MIDD	Fri, Jun 30, 2017	120.17	122.25	120.00	121.51
6094	NASDAQ	MIDD	Thu, Jun 29, 2017	122.42	123.50	118.52	120.04
6093	NASDAQ	MIDD	Wed, Jun 28, 2017	122.28	124.10	121.14	123.47
6092	NASDAQ	MIDD	Tue, Jun 27, 2017	123.00	123.01	120.87	121.41
6091	NASDAQ	MIDD	Mon, Jun 26, 2017	121.46	123.76	121.04	123.01
6090	NASDAQ	MIDD	Fri, Jun 23, 2017	122.05	123.54	121.02	121.56
6089	NASDAQ	MIDD	Thu, Jun 22, 2017	120.77	122.37	120.23	122.03
6088	NASDAQ	MIDD	Wed, Jun 21, 2017	126.44	126.47	120.20	120.77
6087	NASDAQ	MIDD	Tue, Jun 20, 2017	131.11	131.62	126.04	126.55
6086	NASDAQ	MIDD	Mon, Jun 19, 2017	131.79	132.91	130.05	131.22
6085	NASDAQ	MIDD	Fri, Jun 16, 2017	132.31	132.31	130.74	131.17
6084	NASDAQ	MIDD	Thu, Jun 15, 2017	131.99	132.69	130.77	131.91
6083	NASDAQ	MIDD	Wed, Jun 14, 2017	132.09	133.22	131.26	133.21
6082	NASDAQ	MIDD	Tue, Jun 13, 2017	131.17	133.11	130.53	132.29
6081	NASDAQ	MIDD	Mon, Jun 12, 2017	130.71	132.40	130.05	130.79
6080	NASDAQ	MIDD	Fri, Jun 9, 2017	131.42	132.25	130.18	130.95
6079	NASDAQ	MIDD	Thu, Jun 8, 2017	132.04	133.80	131.10	131.51
6078	NASDAQ	MIDD	Wed, Jun 7, 2017	131.69	133.47	131.25	132.26
6077	NASDAQ	MIDD	Tue, Jun 6, 2017	131.72	132.48	130.68	131.12
6076	NASDAQ	MIDD	Mon, Jun 5, 2017	131.63	132.56	130.54	131.73
6075	NASDAQ	MIDD	Fri, Jun 2, 2017	130.47	132.95	129.88	132.10
6074	NASDAQ	MIDD	Thu, Jun 1, 2017	128.05	132.01	127.52	130.76
6073	NASDAQ	MIDD	Wed, May 31, 2017	127.18	128.98	126.91	128.36
6072	NASDAQ	MIDD	Tue, May 30, 2017	128.24	128.39	125.82	127.03
6071	NASDAQ	MIDD	Fri, May 26, 2017	128.16	129.08	127.90	128.38
6070	NASDAQ	MIDD	Thu, May 25, 2017	127.98	128.85	127.27	128.47
6069	NASDAQ	MIDD	Wed, May 24, 2017	128.07	128.44	125.90	127.48
6068	NASDAQ	MIDD	Tue, May 23, 2017	131.74	131.74	127.82	127.97
6067	NASDAQ	MIDD	Mon, May 22, 2017	129.37	131.26	128.89	131.14
6066	NASDAQ	MIDD	Fri, May 19, 2017	128.64	129.78	128.52	128.69
6065	NASDAQ	MIDD	Thu, May 18, 2017	128.00	129.00	127.52	128.47
6064	NASDAQ	MIDD	Wed, May 17, 2017	131.70	132.40	128.45	128.69
6063	NASDAQ	MIDD	Tue, May 16, 2017	135.01	135.52	133.22	133.25
6062	NASDAQ	MIDD	Mon, May 15, 2017	135.11	136.59	134.29	135.16
6061	NASDAQ	MIDD	Fri, May 12, 2017	134.65	138.11	133.87	134.68
6060	NASDAQ	MIDD	Thu, May 11, 2017	133.23	135.48	132.42	134.39
6059	NASDAQ	MIDD	Wed, May 10, 2017	133.19	134.40	126.53	134.06
6058	NASDAQ	MIDD	Tue, May 9, 2017	138.51	138.80	136.56	137.45
6057	NASDAQ	MIDD	Mon, May 8, 2017	141.00	141.34	137.73	138.43
6056	NASDAQ	MIDD	Fri, May 5, 2017	139.64	141.23	139.20	141.07
6055	NASDAQ	MIDD	Thu, May 4, 2017	138.17	139.97	138.10	139.39
6054	NASDAQ	MIDD	Wed, May 3, 2017	139.62	139.62	138.19	138.37
6053	NASDAQ	MIDD	Tue, May 2, 2017	138.37	140.00	138.16	139.79
6052	NASDAQ	MIDD	Mon, May 1, 2017	136.69	138.96	136.31	138.27
6051	NASDAQ	MIDD	Fri, Apr 28, 2017	138.22	138.76	135.94	136.13
6050	NASDAQ	MIDD	Thu, Apr 27, 2017	139.19	139.74	137.49	138.00
6049	NASDAQ	MIDD	Wed, Apr 26, 2017	139.41	141.63	138.71	138.99
6048	NASDAQ	MIDD	Tue, Apr 25, 2017	140.10	142.00	139.00	139.48
6047	NASDAQ	MIDD	Mon, Apr 24, 2017	140.14	140.14	138.09	139.13
6046	NASDAQ	MIDD	Fri, Apr 21, 2017	137.02	138.50	136.56	137.74
6045	NASDAQ	MIDD	Thu, Apr 20, 2017	135.07	138.05	133.06	137.44
6044	NASDAQ	MIDD	Wed, Apr 19, 2017	134.71	136.20	133.76	134.56
6043	NASDAQ	MIDD	Tue, Apr 18, 2017	134.16	134.77	133.37	134.04
6042	NASDAQ	MIDD	Mon, Apr 17, 2017	134.25	134.80	133.39	134.63
6041	NASDAQ	MIDD	Thu, Apr 13, 2017	134.56	136.69	134.12	134.18
6040	NASDAQ	MIDD	Wed, Apr 12, 2017	135.91	136.13	134.20	134.81
6039	NASDAQ	MIDD	Tue, Apr 11, 2017	134.12	136.58	133.48	136.15
6038	NASDAQ	MIDD	Mon, Apr 10, 2017	134.47	136.21	134.07	134.57
6037	NASDAQ	MIDD	Fri, Apr 7, 2017	133.07	134.65	132.88	134.50
6036	NASDAQ	MIDD	Thu, Apr 6, 2017	133.22	134.42	132.78	133.30
6035	NASDAQ	MIDD	Wed, Apr 5, 2017	134.56	136.04	132.90	133.25
6034	NASDAQ	MIDD	Tue, Apr 4, 2017	134.35	135.52	134.10	134.32
6033	NASDAQ	MIDD	Mon, Apr 3, 2017	136.77	137.59	134.30	134.80
6032	NASDAQ	MIDD	Fri, Mar 31, 2017	135.72	137.18	135.48	136.45
6031	NASDAQ	MIDD	Thu, Mar 30, 2017	137.68	138.67	135.82	136.45
6030	NASDAQ	MIDD	Wed, Mar 29, 2017	136.99	138.08	135.87	137.68
6029	NASDAQ	MIDD	Tue, Mar 28, 2017	136.28	138.73	135.66	137.42
6028	NASDAQ	MIDD	Mon, Mar 27, 2017	134.69	136.95	133.27	136.29
6027	NASDAQ	MIDD	Fri, Mar 24, 2017	136.20	137.66	135.23	136.33
6026	NASDAQ	MIDD	Thu, Mar 23, 2017	135.45	136.51	135.25	135.73
6025	NASDAQ	MIDD	Wed, Mar 22, 2017	134.24	136.76	134.13	135.62
6024	NASDAQ	MIDD	Tue, Mar 21, 2017	138.50	139.64	134.08	134.29
6023	NASDAQ	MIDD	Mon, Mar 20, 2017	139.37	140.46	137.63	138.23
6022	NASDAQ	MIDD	Fri, Mar 17, 2017	140.35	140.37	138.34	139.35
6021	NASDAQ	MIDD	Thu, Mar 16, 2017	142.00	142.00	139.40	139.60
6020	NASDAQ	MIDD	Wed, Mar 15, 2017	137.93	141.96	137.23	141.35
6019	NASDAQ	MIDD	Tue, Mar 14, 2017	138.81	138.81	136.76	136.90
6018	NASDAQ	MIDD	Mon, Mar 13, 2017	137.41	139.57	137.41	139.22
6017	NASDAQ	MIDD	Fri, Mar 10, 2017	136.80	137.98	136.17	137.71
6016	NASDAQ	MIDD	Thu, Mar 9, 2017	138.25	138.46	135.38	135.71
6015	NASDAQ	MIDD	Wed, Mar 8, 2017	139.00	139.93	138.66	138.70
6014	NASDAQ	MIDD	Tue, Mar 7, 2017	139.60	139.60	138.34	138.77
6013	NASDAQ	MIDD	Mon, Mar 6, 2017	139.50	140.27	137.51	139.46
6012	NASDAQ	MIDD	Fri, Mar 3, 2017	137.45	140.23	136.62	140.20
6011	NASDAQ	MIDD	Thu, Mar 2, 2017	141.65	143.34	136.77	136.97
6010	NASDAQ	MIDD	Wed, Mar 1, 2017	145.00	150.87	141.23	141.74
6009	NASDAQ	MIDD	Tue, Feb 28, 2017	139.00	139.62	137.05	138.71
6008	NASDAQ	MIDD	Mon, Feb 27, 2017	138.61	139.77	138.38	139.00
6007	NASDAQ	MIDD	Fri, Feb 24, 2017	136.96	139.60	136.61	139.05
6006	NASDAQ	MIDD	Thu, Feb 23, 2017	138.98	139.54	136.20	138.10
6005	NASDAQ	MIDD	Wed, Feb 22, 2017	139.33	139.90	137.68	137.97
6004	NASDAQ	MIDD	Tue, Feb 21, 2017	137.98	139.84	137.58	139.74
6003	NASDAQ	MIDD	Fri, Feb 17, 2017	137.47	138.22	136.26	138.21
6002	NASDAQ	MIDD	Thu, Feb 16, 2017	137.91	138.96	136.08	137.75
6001	NASDAQ	MIDD	Wed, Feb 15, 2017	137.31	138.76	136.10	138.30
6000	NASDAQ	MIDD	Tue, Feb 14, 2017	137.99	138.10	136.74	137.33
5999	NASDAQ	MIDD	Mon, Feb 13, 2017	137.15	138.10	136.07	137.08
5998	NASDAQ	MIDD	Fri, Feb 10, 2017	138.27	138.47	136.49	137.13
5997	NASDAQ	MIDD	Thu, Feb 9, 2017	138.00	139.26	137.50	137.93
5996	NASDAQ	MIDD	Wed, Feb 8, 2017	137.61	138.41	136.43	137.94
5995	NASDAQ	MIDD	Tue, Feb 7, 2017	132.92	140.07	132.91	137.88
5994	NASDAQ	MIDD	Mon, Feb 6, 2017	132.91	133.87	132.02	132.65
5993	NASDAQ	MIDD	Fri, Feb 3, 2017	132.00	133.23	131.74	133.00
5992	NASDAQ	MIDD	Thu, Feb 2, 2017	132.60	133.00	131.08	131.39
5991	NASDAQ	MIDD	Wed, Feb 1, 2017	135.45	136.28	133.02	133.29
5990	NASDAQ	MIDD	Tue, Jan 31, 2017	134.53	134.92	132.38	134.18
5989	NASDAQ	MIDD	Mon, Jan 30, 2017	135.53	135.53	133.22	134.58
5988	NASDAQ	MIDD	Fri, Jan 27, 2017	136.31	136.79	134.63	135.50
5987	NASDAQ	MIDD	Thu, Jan 26, 2017	136.92	139.09	135.79	135.92
5986	NASDAQ	MIDD	Wed, Jan 25, 2017	133.89	137.50	133.00	137.23
5985	NASDAQ	MIDD	Tue, Jan 24, 2017	133.31	133.78	131.99	133.01
5984	NASDAQ	MIDD	Mon, Jan 23, 2017	132.71	133.89	132.02	133.32
5983	NASDAQ	MIDD	Fri, Jan 20, 2017	135.09	135.33	131.87	132.52
5982	NASDAQ	MIDD	Thu, Jan 19, 2017	133.15	135.37	131.73	134.66
5981	NASDAQ	MIDD	Wed, Jan 18, 2017	132.49	133.27	131.46	132.56
5980	NASDAQ	MIDD	Tue, Jan 17, 2017	134.04	134.04	131.53	132.24
5979	NASDAQ	MIDD	Fri, Jan 13, 2017	132.15	135.44	131.86	134.95
5978	NASDAQ	MIDD	Thu, Jan 12, 2017	132.95	133.20	130.87	131.87
5977	NASDAQ	MIDD	Wed, Jan 11, 2017	132.94	135.98	132.94	133.36
5976	NASDAQ	MIDD	Tue, Jan 10, 2017	131.20	132.76	131.04	132.41
5975	NASDAQ	MIDD	Mon, Jan 9, 2017	129.19	131.79	129.19	131.03
5974	NASDAQ	MIDD	Fri, Jan 6, 2017	129.74	130.78	129.09	130.03
5973	NASDAQ	MIDD	Thu, Jan 5, 2017	129.02	130.48	127.86	129.28
5972	NASDAQ	MIDD	Wed, Jan 4, 2017	128.85	130.98	128.45	129.84
5971	NASDAQ	MIDD	Tue, Jan 3, 2017	130.26	132.83	127.49	128.59
5970	NASDAQ	MIDD	Fri, Dec 30, 2016	129.34	131.22	128.46	128.81
5969	NASDAQ	MIDD	Thu, Dec 29, 2016	128.97	129.67	127.82	128.83
5968	NASDAQ	MIDD	Wed, Dec 28, 2016	130.66	131.07	128.65	128.87
5967	NASDAQ	MIDD	Tue, Dec 27, 2016	131.15	132.41	130.88	130.96
5966	NASDAQ	MIDD	Fri, Dec 23, 2016	131.12	131.67	129.39	130.43
5965	NASDAQ	MIDD	Thu, Dec 22, 2016	132.00	132.00	129.95	130.90
5964	NASDAQ	MIDD	Wed, Dec 21, 2016	131.92	132.59	131.46	131.75
5963	NASDAQ	MIDD	Tue, Dec 20, 2016	133.99	134.90	131.09	132.38
5962	NASDAQ	MIDD	Mon, Dec 19, 2016	132.75	135.16	132.62	133.91
5961	NASDAQ	MIDD	Fri, Dec 16, 2016	131.71	133.06	131.32	132.58
5960	NASDAQ	MIDD	Thu, Dec 15, 2016	132.29	133.19	130.11	132.32
5959	NASDAQ	MIDD	Wed, Dec 14, 2016	136.65	137.68	134.00	134.22
5958	NASDAQ	MIDD	Tue, Dec 13, 2016	137.86	140.89	136.21	136.93
5957	NASDAQ	MIDD	Mon, Dec 12, 2016	141.79	141.96	137.24	137.89
5956	NASDAQ	MIDD	Fri, Dec 9, 2016	142.43	142.82	141.00	142.20
5955	NASDAQ	MIDD	Thu, Dec 8, 2016	142.20	143.60	141.58	142.38
5954	NASDAQ	MIDD	Wed, Dec 7, 2016	138.80	142.97	138.80	142.30
5953	NASDAQ	MIDD	Tue, Dec 6, 2016	138.88	141.20	137.82	140.36
5952	NASDAQ	MIDD	Mon, Dec 5, 2016	137.80	141.29	137.43	139.36
5951	NASDAQ	MIDD	Fri, Dec 2, 2016	137.29	137.96	135.83	137.52
5950	NASDAQ	MIDD	Thu, Dec 1, 2016	137.55	138.91	135.72	137.18
5949	NASDAQ	MIDD	Wed, Nov 30, 2016	137.03	137.97	133.89	136.98
5948	NASDAQ	MIDD	Tue, Nov 29, 2016	137.62	137.83	136.01	136.15
5947	NASDAQ	MIDD	Mon, Nov 28, 2016	138.86	138.86	136.44	137.24
5946	NASDAQ	MIDD	Fri, Nov 25, 2016	137.35	139.24	136.12	139.21
5945	NASDAQ	MIDD	Wed, Nov 23, 2016	134.00	136.73	133.93	135.72
5944	NASDAQ	MIDD	Tue, Nov 22, 2016	132.15	134.65	132.15	134.26
5943	NASDAQ	MIDD	Mon, Nov 21, 2016	130.17	133.15	130.08	132.89
5942	NASDAQ	MIDD	Fri, Nov 18, 2016	134.68	134.68	130.11	130.21
5941	NASDAQ	MIDD	Thu, Nov 17, 2016	129.98	135.23	129.53	134.01
5940	NASDAQ	MIDD	Wed, Nov 16, 2016	129.80	130.25	126.85	129.90
5939	NASDAQ	MIDD	Tue, Nov 15, 2016	125.58	130.57	124.95	129.80
5938	NASDAQ	MIDD	Mon, Nov 14, 2016	121.56	125.54	121.34	125.31
5937	NASDAQ	MIDD	Fri, Nov 11, 2016	120.00	121.55	117.51	121.00
5936	NASDAQ	MIDD	Thu, Nov 10, 2016	117.49	121.23	115.43	120.10
5935	NASDAQ	MIDD	Wed, Nov 9, 2016	114.80	119.14	112.12	116.51
5934	NASDAQ	MIDD	Tue, Nov 8, 2016	116.60	118.23	115.51	117.87
5933	NASDAQ	MIDD	Mon, Nov 7, 2016	115.95	117.24	115.36	117.11
5932	NASDAQ	MIDD	Fri, Nov 4, 2016	114.31	115.57	114.03	114.33
5931	NASDAQ	MIDD	Thu, Nov 3, 2016	114.20	114.86	113.79	114.31
5930	NASDAQ	MIDD	Wed, Nov 2, 2016	112.70	114.11	112.26	113.72
5929	NASDAQ	MIDD	Tue, Nov 1, 2016	112.71	113.52	111.08	112.92
5928	NASDAQ	MIDD	Mon, Oct 31, 2016	109.77	112.84	109.66	112.11
5927	NASDAQ	MIDD	Fri, Oct 28, 2016	110.70	111.78	109.68	109.97
5926	NASDAQ	MIDD	Thu, Oct 27, 2016	111.21	111.21	109.62	110.64
5925	NASDAQ	MIDD	Wed, Oct 26, 2016	108.47	111.71	108.45	111.15
5924	NASDAQ	MIDD	Tue, Oct 25, 2016	116.24	116.24	109.09	109.23
5923	NASDAQ	MIDD	Mon, Oct 24, 2016	114.62	116.47	114.62	116.39
5922	NASDAQ	MIDD	Fri, Oct 21, 2016	115.28	115.28	113.52	114.27
5921	NASDAQ	MIDD	Thu, Oct 20, 2016	117.91	118.69	115.35	115.72
5920	NASDAQ	MIDD	Wed, Oct 19, 2016	117.91	119.35	116.39	118.31
5919	NASDAQ	MIDD	Tue, Oct 18, 2016	116.79	118.17	116.01	117.68
5918	NASDAQ	MIDD	Mon, Oct 17, 2016	118.44	119.22	116.02	116.10
5917	NASDAQ	MIDD	Fri, Oct 14, 2016	118.71	119.22	117.44	118.33
5916	NASDAQ	MIDD	Thu, Oct 13, 2016	116.84	118.43	116.18	118.32
5915	NASDAQ	MIDD	Wed, Oct 12, 2016	116.79	118.35	116.30	117.91
5914	NASDAQ	MIDD	Tue, Oct 11, 2016	117.54	117.55	116.30	116.92
5913	NASDAQ	MIDD	Mon, Oct 10, 2016	120.46	120.88	116.92	117.71
5912	NASDAQ	MIDD	Fri, Oct 7, 2016	120.75	120.80	118.61	120.06
5911	NASDAQ	MIDD	Thu, Oct 6, 2016	121.34	121.52	120.04	120.51
5910	NASDAQ	MIDD	Wed, Oct 5, 2016	122.54	123.85	121.66	121.78
5909	NASDAQ	MIDD	Tue, Oct 4, 2016	123.42	124.02	121.90	122.05
5908	NASDAQ	MIDD	Mon, Oct 3, 2016	123.30	124.42	122.70	122.98
5907	NASDAQ	MIDD	Fri, Sep 30, 2016	124.05	124.17	123.28	123.62
5906	NASDAQ	MIDD	Thu, Sep 29, 2016	124.32	125.01	122.94	123.31
5905	NASDAQ	MIDD	Wed, Sep 28, 2016	125.40	126.62	124.70	125.02
5904	NASDAQ	MIDD	Tue, Sep 27, 2016	124.08	125.00	123.72	124.97
5903	NASDAQ	MIDD	Mon, Sep 26, 2016	124.69	125.04	122.88	124.35
5902	NASDAQ	MIDD	Fri, Sep 23, 2016	126.40	126.40	124.63	124.74
5901	NASDAQ	MIDD	Thu, Sep 22, 2016	126.08	127.21	125.61	126.88
5900	NASDAQ	MIDD	Wed, Sep 21, 2016	124.34	125.45	123.66	125.36
5899	NASDAQ	MIDD	Tue, Sep 20, 2016	124.65	125.71	122.97	123.72
5898	NASDAQ	MIDD	Mon, Sep 19, 2016	123.07	125.77	123.07	124.32
5897	NASDAQ	MIDD	Fri, Sep 16, 2016	122.27	123.62	121.28	122.88
5896	NASDAQ	MIDD	Thu, Sep 15, 2016	121.56	123.12	120.88	123.05
5895	NASDAQ	MIDD	Wed, Sep 14, 2016	121.21	122.37	120.34	121.87
5894	NASDAQ	MIDD	Tue, Sep 13, 2016	122.62	122.92	120.32	121.30
5893	NASDAQ	MIDD	Mon, Sep 12, 2016	122.61	124.22	122.02	123.70
5892	NASDAQ	MIDD	Fri, Sep 9, 2016	125.12	125.16	122.28	122.93
5891	NASDAQ	MIDD	Thu, Sep 8, 2016	126.24	126.83	125.54	125.82
5890	NASDAQ	MIDD	Wed, Sep 7, 2016	126.59	127.00	125.56	126.33
5889	NASDAQ	MIDD	Tue, Sep 6, 2016	128.96	129.51	126.78	127.07
5888	NASDAQ	MIDD	Fri, Sep 2, 2016	128.60	129.52	128.22	128.74
5887	NASDAQ	MIDD	Thu, Sep 1, 2016	128.65	128.96	126.51	127.92
5886	NASDAQ	MIDD	Wed, Aug 31, 2016	128.67	129.52	127.37	128.15
5885	NASDAQ	MIDD	Tue, Aug 30, 2016	128.25	129.49	128.25	128.93
5884	NASDAQ	MIDD	Mon, Aug 29, 2016	128.76	130.54	128.56	128.75
5883	NASDAQ	MIDD	Fri, Aug 26, 2016	130.73	131.19	127.92	128.86
5882	NASDAQ	MIDD	Thu, Aug 25, 2016	131.14	131.67	129.99	130.73
5881	NASDAQ	MIDD	Wed, Aug 24, 2016	131.56	132.24	130.63	131.08
5880	NASDAQ	MIDD	Tue, Aug 23, 2016	130.00	132.13	129.55	131.94
5879	NASDAQ	MIDD	Mon, Aug 22, 2016	128.39	129.46	127.71	129.36
5878	NASDAQ	MIDD	Fri, Aug 19, 2016	128.49	129.09	128.16	128.87
5877	NASDAQ	MIDD	Thu, Aug 18, 2016	127.26	129.33	126.78	128.77
5876	NASDAQ	MIDD	Wed, Aug 17, 2016	128.63	128.68	126.37	127.01
5875	NASDAQ	MIDD	Tue, Aug 16, 2016	129.51	129.51	127.56	128.62
5874	NASDAQ	MIDD	Mon, Aug 15, 2016	130.58	131.34	127.43	129.68
5873	NASDAQ	MIDD	Fri, Aug 12, 2016	132.14	132.60	129.69	130.55
5872	NASDAQ	MIDD	Thu, Aug 11, 2016	134.31	140.98	130.75	132.17
5871	NASDAQ	MIDD	Wed, Aug 10, 2016	121.88	123.45	121.48	122.99
5870	NASDAQ	MIDD	Tue, Aug 9, 2016	122.13	122.86	121.08	121.77
5869	NASDAQ	MIDD	Mon, Aug 8, 2016	122.36	122.95	120.68	121.89
5868	NASDAQ	MIDD	Fri, Aug 5, 2016	122.49	122.50	118.85	122.10
5867	NASDAQ	MIDD	Thu, Aug 4, 2016	118.85	122.53	117.95	121.88
5866	NASDAQ	MIDD	Wed, Aug 3, 2016	117.04	118.20	116.32	118.01
5865	NASDAQ	MIDD	Tue, Aug 2, 2016	119.97	121.36	117.17	117.76
5864	NASDAQ	MIDD	Mon, Aug 1, 2016	120.81	121.00	119.56	120.28
5863	NASDAQ	MIDD	Fri, Jul 29, 2016	117.92	120.45	117.81	120.38
5862	NASDAQ	MIDD	Thu, Jul 28, 2016	117.13	118.52	116.31	117.87
5861	NASDAQ	MIDD	Wed, Jul 27, 2016	118.53	118.99	116.67	117.38
5860	NASDAQ	MIDD	Tue, Jul 26, 2016	117.21	118.50	116.93	117.85
5859	NASDAQ	MIDD	Mon, Jul 25, 2016	118.09	118.32	116.96	117.44
5858	NASDAQ	MIDD	Fri, Jul 22, 2016	118.22	118.86	117.45	118.16
5857	NASDAQ	MIDD	Thu, Jul 21, 2016	118.02	118.89	117.56	117.87
5856	NASDAQ	MIDD	Wed, Jul 20, 2016	116.20	118.41	115.44	118.12
5855	NASDAQ	MIDD	Tue, Jul 19, 2016	115.62	116.07	114.85	115.40
5854	NASDAQ	MIDD	Mon, Jul 18, 2016	117.48	117.48	115.48	115.97
5853	NASDAQ	MIDD	Fri, Jul 15, 2016	117.00	117.00	115.96	116.15
5852	NASDAQ	MIDD	Thu, Jul 14, 2016	117.22	117.67	116.65	116.92
5851	NASDAQ	MIDD	Wed, Jul 13, 2016	118.16	118.78	116.41	116.46
5850	NASDAQ	MIDD	Tue, Jul 12, 2016	117.00	118.58	116.68	117.89
5849	NASDAQ	MIDD	Mon, Jul 11, 2016	115.86	117.01	115.66	116.55
5848	NASDAQ	MIDD	Fri, Jul 8, 2016	114.50	116.25	114.42	115.49
5847	NASDAQ	MIDD	Thu, Jul 7, 2016	112.83	114.08	112.83	113.64
5846	NASDAQ	MIDD	Wed, Jul 6, 2016	112.29	113.31	111.27	112.94
5845	NASDAQ	MIDD	Tue, Jul 5, 2016	114.20	115.14	112.65	113.04
5844	NASDAQ	MIDD	Fri, Jul 1, 2016	115.28	116.53	114.24	115.11
5843	NASDAQ	MIDD	Thu, Jun 30, 2016	116.41	116.41	114.43	115.25
5842	NASDAQ	MIDD	Wed, Jun 29, 2016	116.15	116.70	114.96	115.74
5841	NASDAQ	MIDD	Tue, Jun 28, 2016	111.55	115.21	110.21	114.88
5840	NASDAQ	MIDD	Mon, Jun 27, 2016	112.26	112.93	109.40	110.17
5839	NASDAQ	MIDD	Fri, Jun 24, 2016	114.73	116.76	112.74	113.32
5838	NASDAQ	MIDD	Thu, Jun 23, 2016	118.58	119.18	117.63	119.05
5837	NASDAQ	MIDD	Wed, Jun 22, 2016	117.92	118.95	117.09	117.24
5836	NASDAQ	MIDD	Tue, Jun 21, 2016	120.94	121.83	117.90	117.93
5835	NASDAQ	MIDD	Mon, Jun 20, 2016	120.80	122.73	120.52	121.24
5834	NASDAQ	MIDD	Fri, Jun 17, 2016	120.99	121.66	119.11	119.23
5833	NASDAQ	MIDD	Thu, Jun 16, 2016	121.99	122.31	117.29	120.62
5832	NASDAQ	MIDD	Wed, Jun 15, 2016	123.32	124.92	123.05	123.90
5831	NASDAQ	MIDD	Tue, Jun 14, 2016	122.67	123.42	121.75	122.86
5830	NASDAQ	MIDD	Mon, Jun 13, 2016	123.53	124.70	122.80	122.96
5829	NASDAQ	MIDD	Fri, Jun 10, 2016	124.71	125.96	123.80	124.54
5828	NASDAQ	MIDD	Thu, Jun 9, 2016	126.20	126.70	125.57	126.07
5827	NASDAQ	MIDD	Wed, Jun 8, 2016	125.99	127.00	125.15	126.52
5826	NASDAQ	MIDD	Tue, Jun 7, 2016	125.72	126.13	125.28	125.57
5825	NASDAQ	MIDD	Mon, Jun 6, 2016	124.45	125.75	123.68	125.51
5824	NASDAQ	MIDD	Fri, Jun 3, 2016	125.05	125.21	123.35	123.96
5823	NASDAQ	MIDD	Thu, Jun 2, 2016	124.49	125.74	123.67	125.70
5822	NASDAQ	MIDD	Wed, Jun 1, 2016	124.00	124.98	123.50	124.49
5821	NASDAQ	MIDD	Tue, May 31, 2016	124.78	125.15	123.41	124.20
5820	NASDAQ	MIDD	Fri, May 27, 2016	122.78	124.62	121.64	124.62
5819	NASDAQ	MIDD	Thu, May 26, 2016	124.09	124.29	122.45	123.19
5818	NASDAQ	MIDD	Wed, May 25, 2016	121.97	123.77	120.63	123.65
5817	NASDAQ	MIDD	Tue, May 24, 2016	119.95	122.68	119.04	122.12
5816	NASDAQ	MIDD	Mon, May 23, 2016	119.20	119.67	118.26	118.83
5815	NASDAQ	MIDD	Fri, May 20, 2016	119.55	120.52	119.00	119.39
5814	NASDAQ	MIDD	Thu, May 19, 2016	118.03	119.17	117.40	118.96
5813	NASDAQ	MIDD	Wed, May 18, 2016	117.60	118.95	116.53	118.42
5812	NASDAQ	MIDD	Tue, May 17, 2016	118.22	118.82	116.07	118.03
5811	NASDAQ	MIDD	Mon, May 16, 2016	117.92	118.84	116.44	118.24
5810	NASDAQ	MIDD	Fri, May 13, 2016	114.74	120.25	113.97	117.51
5809	NASDAQ	MIDD	Thu, May 12, 2016	112.50	115.39	111.15	114.65
5808	NASDAQ	MIDD	Wed, May 11, 2016	110.69	110.89	108.96	109.22
5807	NASDAQ	MIDD	Tue, May 10, 2016	109.35	111.45	107.21	111.02
5806	NASDAQ	MIDD	Mon, May 9, 2016	107.60	108.97	107.01	108.32
5805	NASDAQ	MIDD	Fri, May 6, 2016	106.60	108.32	105.98	108.00
5804	NASDAQ	MIDD	Thu, May 5, 2016	107.54	108.29	106.69	107.48
5803	NASDAQ	MIDD	Wed, May 4, 2016	107.76	107.98	106.02	107.53
5802	NASDAQ	MIDD	Tue, May 3, 2016	110.20	110.42	107.92	108.52
5801	NASDAQ	MIDD	Mon, May 2, 2016	110.19	111.07	109.31	110.85
5800	NASDAQ	MIDD	Fri, Apr 29, 2016	109.85	111.16	108.28	109.64
5799	NASDAQ	MIDD	Thu, Apr 28, 2016	112.09	112.41	109.89	109.98
5798	NASDAQ	MIDD	Wed, Apr 27, 2016	111.75	113.13	111.04	112.82
5797	NASDAQ	MIDD	Tue, Apr 26, 2016	109.47	112.13	108.87	111.81
5796	NASDAQ	MIDD	Mon, Apr 25, 2016	108.85	109.06	106.70	108.74
5795	NASDAQ	MIDD	Fri, Apr 22, 2016	108.13	108.97	106.94	108.82
5794	NASDAQ	MIDD	Thu, Apr 21, 2016	107.61	109.17	107.00	108.19
5793	NASDAQ	MIDD	Wed, Apr 20, 2016	107.16	109.00	106.61	107.88
5792	NASDAQ	MIDD	Tue, Apr 19, 2016	107.82	108.26	106.70	107.17
5791	NASDAQ	MIDD	Mon, Apr 18, 2016	107.00	108.66	106.85	107.33
5790	NASDAQ	MIDD	Fri, Apr 15, 2016	107.33	107.90	106.25	107.62
5789	NASDAQ	MIDD	Thu, Apr 14, 2016	108.18	108.62	105.60	107.48
5788	NASDAQ	MIDD	Wed, Apr 13, 2016	104.04	108.35	103.50	107.91
5787	NASDAQ	MIDD	Tue, Apr 12, 2016	103.26	104.40	102.87	103.41
5786	NASDAQ	MIDD	Mon, Apr 11, 2016	104.82	105.50	102.96	103.39
5785	NASDAQ	MIDD	Fri, Apr 8, 2016	104.97	105.38	103.22	104.22
5784	NASDAQ	MIDD	Thu, Apr 7, 2016	104.61	105.78	103.67	104.13
5783	NASDAQ	MIDD	Wed, Apr 6, 2016	104.95	105.70	103.80	105.44
5782	NASDAQ	MIDD	Tue, Apr 5, 2016	106.08	106.08	106.08	104.62
5781	NASDAQ	MIDD	Mon, Apr 4, 2016	108.01	108.38	105.80	106.08
5780	NASDAQ	MIDD	Fri, Apr 1, 2016	106.09	108.40	105.77	108.38
5779	NASDAQ	MIDD	Thu, Mar 31, 2016	105.75	106.98	105.13	106.03
5778	NASDAQ	MIDD	Wed, Mar 30, 2016	106.27	107.38	105.45	106.03
5777	NASDAQ	MIDD	Tue, Mar 29, 2016	102.82	105.79	102.00	103.45
5776	NASDAQ	MIDD	Mon, Mar 28, 2016	102.94	102.98	101.45	102.50
5775	NASDAQ	MIDD	Thu, Mar 24, 2016	102.76	102.76	102.76	103.13
5774	NASDAQ	MIDD	Wed, Mar 23, 2016	104.48	107.00	102.76	102.76
5773	NASDAQ	MIDD	Tue, Mar 22, 2016	102.15	105.05	100.94	104.89
5772	NASDAQ	MIDD	Mon, Mar 21, 2016	102.28	102.98	101.26	102.91
5771	NASDAQ	MIDD	Fri, Mar 18, 2016	102.83	103.91	101.93	102.84
5770	NASDAQ	MIDD	Thu, Mar 17, 2016	102.03	103.51	100.90	102.45
5769	NASDAQ	MIDD	Wed, Mar 16, 2016	100.94	102.61	99.54	102.33
5768	NASDAQ	MIDD	Tue, Mar 15, 2016	101.75	101.75	101.75	100.49
5767	NASDAQ	MIDD	Mon, Mar 14, 2016	102.56	102.64	100.48	101.75
5766	NASDAQ	MIDD	Fri, Mar 11, 2016	101.19	101.19	101.19	102.94
5765	NASDAQ	MIDD	Thu, Mar 10, 2016	101.28	101.28	101.28	101.19
5764	NASDAQ	MIDD	Wed, Mar 9, 2016	101.08	102.51	100.00	101.02
5763	NASDAQ	MIDD	Tue, Mar 8, 2016	101.16	101.96	100.00	101.95
5762	NASDAQ	MIDD	Mon, Mar 7, 2016	100.76	102.07	100.12	101.95
5761	NASDAQ	MIDD	Fri, Mar 4, 2016	98.59	101.33	97.51	101.11
5760	NASDAQ	MIDD	Thu, Mar 3, 2016	98.70	98.70	98.70	98.34
5759	NASDAQ	MIDD	Wed, Mar 2, 2016	95.26	99.61	93.06	94.88
5758	NASDAQ	MIDD	Tue, Mar 1, 2016	92.60	92.60	92.60	94.88
5757	NASDAQ	MIDD	Mon, Feb 29, 2016	90.50	93.38	89.03	90.56
5756	NASDAQ	MIDD	Fri, Feb 26, 2016	90.93	91.35	89.86	90.56
5755	NASDAQ	MIDD	Thu, Feb 25, 2016	89.05	91.34	88.24	90.82
5754	NASDAQ	MIDD	Wed, Feb 24, 2016	85.67	89.25	84.46	88.92
5753	NASDAQ	MIDD	Tue, Feb 23, 2016	88.26	89.32	85.85	86.36
5752	NASDAQ	MIDD	Mon, Feb 22, 2016	88.67	90.20	87.97	88.56
5751	NASDAQ	MIDD	Fri, Feb 19, 2016	83.96	87.41	83.81	87.25
5750	NASDAQ	MIDD	Thu, Feb 18, 2016	86.66	87.15	84.05	84.73
5749	NASDAQ	MIDD	Wed, Feb 17, 2016	85.83	86.88	85.51	86.57
5748	NASDAQ	MIDD	Tue, Feb 16, 2016	83.77	85.31	83.06	84.92
5747	NASDAQ	MIDD	Fri, Feb 12, 2016	81.24	83.27	80.78	82.55
5746	NASDAQ	MIDD	Thu, Feb 11, 2016	80.47	82.38	79.11	80.62
5745	NASDAQ	MIDD	Wed, Feb 10, 2016	83.34	85.02	82.30	82.55
5744	NASDAQ	MIDD	Tue, Feb 9, 2016	80.29	84.38	80.29	83.34
5743	NASDAQ	MIDD	Mon, Feb 8, 2016	82.98	84.12	80.59	81.51
5742	NASDAQ	MIDD	Fri, Feb 5, 2016	87.18	87.66	84.24	84.38
5741	NASDAQ	MIDD	Thu, Feb 4, 2016	87.28	88.80	85.90	87.54
5740	NASDAQ	MIDD	Wed, Feb 3, 2016	88.73	89.01	85.99	87.42
5739	NASDAQ	MIDD	Tue, Feb 2, 2016	89.51	90.00	87.80	88.27
5738	NASDAQ	MIDD	Mon, Feb 1, 2016	89.46	90.29	88.76	90.25
5737	NASDAQ	MIDD	Fri, Jan 29, 2016	87.09	90.42	87.09	90.36
5736	NASDAQ	MIDD	Thu, Jan 28, 2016	86.56	88.17	85.00	86.38
5735	NASDAQ	MIDD	Wed, Jan 27, 2016	84.59	88.20	81.32	86.07
5734	NASDAQ	MIDD	Tue, Jan 26, 2016	84.27	86.29	84.27	84.73
5733	NASDAQ	MIDD	Mon, Jan 25, 2016	87.17	88.03	83.47	83.74
5732	NASDAQ	MIDD	Fri, Jan 22, 2016	88.27	90.09	87.40	88.17
5731	NASDAQ	MIDD	Thu, Jan 21, 2016	89.51	90.04	86.86	86.98
5730	NASDAQ	MIDD	Wed, Jan 20, 2016	89.67	90.68	86.12	89.60
5729	NASDAQ	MIDD	Tue, Jan 19, 2016	92.10	92.35	90.46	91.01
5728	NASDAQ	MIDD	Fri, Jan 15, 2016	90.28	92.21	88.88	91.35
5727	NASDAQ	MIDD	Thu, Jan 14, 2016	92.60	93.45	90.60	93.00
5726	NASDAQ	MIDD	Wed, Jan 13, 2016	95.58	96.89	92.04	92.49
5725	NASDAQ	MIDD	Tue, Jan 12, 2016	92.02	94.49	92.02	93.85
5724	NASDAQ	MIDD	Mon, Jan 11, 2016	94.47	94.99	90.65	91.71
5723	NASDAQ	MIDD	Fri, Jan 8, 2016	97.30	97.95	94.14	94.39
5722	NASDAQ	MIDD	Thu, Jan 7, 2016	100.32	100.64	95.84	96.53
5721	NASDAQ	MIDD	Wed, Jan 6, 2016	105.75	107.91	101.18	101.75
5720	NASDAQ	MIDD	Tue, Jan 5, 2016	107.02	108.88	106.70	107.92
5719	NASDAQ	MIDD	Mon, Jan 4, 2016	106.66	106.95	104.23	106.35
5718	NASDAQ	MIDD	Thu, Dec 31, 2015	107.90	108.25	107.20	107.87
5717	NASDAQ	MIDD	Wed, Dec 30, 2015	109.09	109.63	107.00	108.21
5716	NASDAQ	MIDD	Tue, Dec 29, 2015	108.75	109.90	108.07	109.09
5715	NASDAQ	MIDD	Mon, Dec 28, 2015	108.91	108.91	107.37	108.38
5714	NASDAQ	MIDD	Thu, Dec 24, 2015	108.89	109.70	108.06	109.10
5713	NASDAQ	MIDD	Wed, Dec 23, 2015	108.59	110.00	108.18	109.09
5712	NASDAQ	MIDD	Tue, Dec 22, 2015	107.35	108.88	106.71	108.13
5711	NASDAQ	MIDD	Mon, Dec 21, 2015	107.81	109.51	106.39	107.09
5710	NASDAQ	MIDD	Fri, Dec 18, 2015	110.00	110.24	106.83	107.01
5709	NASDAQ	MIDD	Thu, Dec 17, 2015	111.78	112.00	110.15	110.24
5708	NASDAQ	MIDD	Wed, Dec 16, 2015	108.82	111.94	107.03	111.46
5707	NASDAQ	MIDD	Tue, Dec 15, 2015	108.41	109.43	107.51	109.05
5706	NASDAQ	MIDD	Mon, Dec 14, 2015	104.66	108.27	104.49	108.06
5705	NASDAQ	MIDD	Fri, Dec 11, 2015	106.06	106.70	104.44	104.88
5704	NASDAQ	MIDD	Thu, Dec 10, 2015	107.32	108.24	106.21	107.34
5703	NASDAQ	MIDD	Wed, Dec 9, 2015	109.00	110.07	107.85	108.69
5702	NASDAQ	MIDD	Tue, Dec 8, 2015	110.05	110.84	108.34	109.10
5701	NASDAQ	MIDD	Mon, Dec 7, 2015	110.00	111.25	108.96	110.84
5700	NASDAQ	MIDD	Fri, Dec 4, 2015	109.71	111.04	108.14	110.10
5699	NASDAQ	MIDD	Thu, Dec 3, 2015	110.62	111.27	108.70	109.55
5698	NASDAQ	MIDD	Wed, Dec 2, 2015	110.42	111.34	109.93	110.51
5697	NASDAQ	MIDD	Tue, Dec 1, 2015	110.03	111.31	109.50	111.02
5696	NASDAQ	MIDD	Mon, Nov 30, 2015	108.90	110.34	108.61	110.04
5695	NASDAQ	MIDD	Fri, Nov 27, 2015	108.41	109.02	108.14	108.92
5694	NASDAQ	MIDD	Wed, Nov 25, 2015	106.98	108.61	105.00	108.20
5693	NASDAQ	MIDD	Tue, Nov 24, 2015	106.31	106.93	105.09	106.55
5692	NASDAQ	MIDD	Mon, Nov 23, 2015	105.50	107.55	105.40	106.50
5691	NASDAQ	MIDD	Fri, Nov 20, 2015	105.00	105.88	104.50	105.58
5690	NASDAQ	MIDD	Thu, Nov 19, 2015	105.09	105.85	103.94	104.97
5689	NASDAQ	MIDD	Wed, Nov 18, 2015	105.73	106.46	103.49	105.74
5688	NASDAQ	MIDD	Tue, Nov 17, 2015	103.43	105.43	101.70	102.65
5687	NASDAQ	MIDD	Mon, Nov 16, 2015	105.11	106.34	103.24	104.16
5686	NASDAQ	MIDD	Fri, Nov 13, 2015	107.96	108.81	104.72	105.55
5685	NASDAQ	MIDD	Thu, Nov 12, 2015	111.68	113.43	108.44	108.94
5684	NASDAQ	MIDD	Wed, Nov 11, 2015	111.76	117.14	104.00	112.84
5683	NASDAQ	MIDD	Tue, Nov 10, 2015	120.06	120.62	117.52	120.33
5682	NASDAQ	MIDD	Mon, Nov 9, 2015	118.88	120.74	117.01	117.59
5681	NASDAQ	MIDD	Fri, Nov 6, 2015	118.61	119.80	117.37	119.42
5680	NASDAQ	MIDD	Thu, Nov 5, 2015	118.97	120.22	118.32	119.09
5679	NASDAQ	MIDD	Wed, Nov 4, 2015	118.84	119.81	117.56	119.37
5678	NASDAQ	MIDD	Tue, Nov 3, 2015	118.31	119.34	117.42	118.10
5677	NASDAQ	MIDD	Mon, Nov 2, 2015	117.51	119.07	116.54	118.95
5676	NASDAQ	MIDD	Fri, Oct 30, 2015	118.40	119.00	116.74	116.94
5675	NASDAQ	MIDD	Thu, Oct 29, 2015	117.76	118.62	116.81	118.35
5674	NASDAQ	MIDD	Wed, Oct 28, 2015	115.97	118.47	115.17	118.22
5673	NASDAQ	MIDD	Tue, Oct 27, 2015	113.78	116.27	112.65	115.56
5672	NASDAQ	MIDD	Mon, Oct 26, 2015	115.60	116.31	113.68	114.23
5671	NASDAQ	MIDD	Fri, Oct 23, 2015	118.09	118.49	115.71	116.01
5670	NASDAQ	MIDD	Thu, Oct 22, 2015	115.57	118.43	115.57	117.09
5669	NASDAQ	MIDD	Wed, Oct 21, 2015	115.12	116.58	114.61	115.24
5668	NASDAQ	MIDD	Tue, Oct 20, 2015	114.53	116.16	114.22	114.35
5667	NASDAQ	MIDD	Mon, Oct 19, 2015	114.76	116.32	114.11	115.09
5666	NASDAQ	MIDD	Fri, Oct 16, 2015	115.75	115.75	113.90	115.14
5665	NASDAQ	MIDD	Thu, Oct 15, 2015	114.02	116.38	112.94	116.07
5664	NASDAQ	MIDD	Wed, Oct 14, 2015	115.14	115.49	113.89	114.04
5663	NASDAQ	MIDD	Tue, Oct 13, 2015	115.73	116.53	114.74	114.88
5662	NASDAQ	MIDD	Mon, Oct 12, 2015	116.07	116.50	115.54	116.10
5661	NASDAQ	MIDD	Fri, Oct 9, 2015	115.14	116.31	114.85	115.81
5660	NASDAQ	MIDD	Thu, Oct 8, 2015	111.81	115.78	111.81	115.27
5659	NASDAQ	MIDD	Wed, Oct 7, 2015	109.89	112.17	109.66	111.99
5658	NASDAQ	MIDD	Tue, Oct 6, 2015	109.60	110.33	108.84	109.53
5657	NASDAQ	MIDD	Mon, Oct 5, 2015	108.19	109.77	107.80	109.52
5656	NASDAQ	MIDD	Fri, Oct 2, 2015	103.22	107.20	102.39	107.19
5655	NASDAQ	MIDD	Thu, Oct 1, 2015	105.19	105.81	103.17	104.34
5654	NASDAQ	MIDD	Wed, Sep 30, 2015	103.60	105.47	103.18	105.19
5653	NASDAQ	MIDD	Tue, Sep 29, 2015	104.38	105.55	101.93	102.71
5652	NASDAQ	MIDD	Mon, Sep 28, 2015	107.50	107.82	104.43	104.69
5651	NASDAQ	MIDD	Fri, Sep 25, 2015	110.33	110.33	107.55	108.00
5650	NASDAQ	MIDD	Thu, Sep 24, 2015	110.71	111.29	107.55	108.93
5649	NASDAQ	MIDD	Wed, Sep 23, 2015	111.39	111.97	110.52	111.48
5648	NASDAQ	MIDD	Tue, Sep 22, 2015	111.38	112.29	110.20	111.59
5647	NASDAQ	MIDD	Mon, Sep 21, 2015	113.17	113.64	111.52	112.28
5646	NASDAQ	MIDD	Fri, Sep 18, 2015	112.69	113.49	112.09	112.28
5645	NASDAQ	MIDD	Thu, Sep 17, 2015	113.81	114.99	112.86	113.76
5644	NASDAQ	MIDD	Wed, Sep 16, 2015	113.32	114.58	112.79	114.45
5643	NASDAQ	MIDD	Tue, Sep 15, 2015	112.18	113.59	111.34	113.04
5642	NASDAQ	MIDD	Mon, Sep 14, 2015	111.40	112.06	110.27	111.73
5641	NASDAQ	MIDD	Fri, Sep 11, 2015	108.50	111.18	108.30	111.16
5640	NASDAQ	MIDD	Thu, Sep 10, 2015	108.75	110.57	108.61	109.18
5639	NASDAQ	MIDD	Wed, Sep 9, 2015	111.02	112.49	108.96	109.07
5638	NASDAQ	MIDD	Tue, Sep 8, 2015	110.11	110.67	109.04	109.92
5637	NASDAQ	MIDD	Fri, Sep 4, 2015	108.24	109.67	107.96	108.11
5636	NASDAQ	MIDD	Thu, Sep 3, 2015	107.71	110.02	107.51	109.34
5635	NASDAQ	MIDD	Wed, Sep 2, 2015	106.14	107.68	104.35	107.47
5634	NASDAQ	MIDD	Tue, Sep 1, 2015	106.61	107.30	104.10	105.00
5633	NASDAQ	MIDD	Mon, Aug 31, 2015	109.72	110.01	108.29	108.55
5632	NASDAQ	MIDD	Fri, Aug 28, 2015	109.13	110.59	108.82	110.14
5631	NASDAQ	MIDD	Thu, Aug 27, 2015	108.08	109.79	107.22	109.35
5630	NASDAQ	MIDD	Wed, Aug 26, 2015	107.29	107.40	104.69	106.37
5629	NASDAQ	MIDD	Tue, Aug 25, 2015	108.72	109.83	105.70	105.80
5628	NASDAQ	MIDD	Mon, Aug 24, 2015	106.21	110.00	101.51	105.71
5627	NASDAQ	MIDD	Fri, Aug 21, 2015	114.42	115.34	112.79	112.88
5626	NASDAQ	MIDD	Thu, Aug 20, 2015	117.78	117.78	115.13	115.22
5625	NASDAQ	MIDD	Wed, Aug 19, 2015	119.33	119.33	117.00	118.61
5624	NASDAQ	MIDD	Tue, Aug 18, 2015	121.39	121.39	119.26	119.59
5623	NASDAQ	MIDD	Mon, Aug 17, 2015	119.58	121.06	117.98	121.00
5622	NASDAQ	MIDD	Fri, Aug 14, 2015	119.25	120.94	117.76	120.33
5621	NASDAQ	MIDD	Thu, Aug 13, 2015	111.07	120.57	110.05	119.90
5620	NASDAQ	MIDD	Wed, Aug 12, 2015	121.79	122.72	118.47	121.52
5619	NASDAQ	MIDD	Tue, Aug 11, 2015	123.08	124.31	122.18	122.79
5618	NASDAQ	MIDD	Mon, Aug 10, 2015	122.60	124.58	122.60	124.08
5617	NASDAQ	MIDD	Fri, Aug 7, 2015	121.32	122.93	121.00	122.57
5616	NASDAQ	MIDD	Thu, Aug 6, 2015	123.05	124.76	121.93	122.32
5615	NASDAQ	MIDD	Wed, Aug 5, 2015	122.17	124.15	121.90	123.21
5614	NASDAQ	MIDD	Tue, Aug 4, 2015	122.16	123.63	121.75	121.89
5613	NASDAQ	MIDD	Mon, Aug 3, 2015	122.90	122.90	121.07	122.28
5612	NASDAQ	MIDD	Fri, Jul 31, 2015	121.97	123.23	121.74	122.70
5611	NASDAQ	MIDD	Thu, Jul 30, 2015	121.56	122.83	120.50	121.57
5610	NASDAQ	MIDD	Wed, Jul 29, 2015	121.18	123.45	120.62	122.16
5609	NASDAQ	MIDD	Tue, Jul 28, 2015	119.33	121.49	119.00	120.95
5608	NASDAQ	MIDD	Mon, Jul 27, 2015	119.66	120.08	118.45	119.50
5607	NASDAQ	MIDD	Fri, Jul 24, 2015	121.83	121.85	119.85	120.57
5606	NASDAQ	MIDD	Thu, Jul 23, 2015	121.94	122.82	121.05	121.44
5605	NASDAQ	MIDD	Wed, Jul 22, 2015	120.54	122.44	119.87	121.78
5604	NASDAQ	MIDD	Tue, Jul 21, 2015	122.53	123.15	120.40	121.09
5603	NASDAQ	MIDD	Mon, Jul 20, 2015	123.38	124.98	123.10	123.19
5602	NASDAQ	MIDD	Fri, Jul 17, 2015	124.16	125.31	122.37	123.31
5601	NASDAQ	MIDD	Thu, Jul 16, 2015	121.99	123.91	121.09	123.49
5600	NASDAQ	MIDD	Wed, Jul 15, 2015	119.75	122.43	119.20	120.67
5599	NASDAQ	MIDD	Tue, Jul 14, 2015	118.50	120.00	116.88	118.80
5598	NASDAQ	MIDD	Mon, Jul 13, 2015	115.23	118.66	114.84	118.55
5597	NASDAQ	MIDD	Fri, Jul 10, 2015	114.52	114.56	113.04	114.23
5596	NASDAQ	MIDD	Thu, Jul 9, 2015	114.18	114.80	113.07	113.18
5595	NASDAQ	MIDD	Wed, Jul 8, 2015	114.10	115.75	112.25	112.90
5594	NASDAQ	MIDD	Tue, Jul 7, 2015	115.76	115.88	114.59	115.70
5593	NASDAQ	MIDD	Mon, Jul 6, 2015	114.23	117.30	113.73	115.73
5592	NASDAQ	MIDD	Thu, Jul 2, 2015	112.45	114.99	112.45	114.75
5591	NASDAQ	MIDD	Wed, Jul 1, 2015	112.68	112.97	111.93	112.67
5590	NASDAQ	MIDD	Tue, Jun 30, 2015	112.44	113.55	112.07	112.23
5589	NASDAQ	MIDD	Mon, Jun 29, 2015	112.92	113.85	111.60	111.72
5588	NASDAQ	MIDD	Fri, Jun 26, 2015	113.05	113.94	112.49	113.81
5587	NASDAQ	MIDD	Thu, Jun 25, 2015	112.78	114.36	112.61	113.10
5586	NASDAQ	MIDD	Wed, Jun 24, 2015	112.54	112.94	111.27	112.60
5585	NASDAQ	MIDD	Tue, Jun 23, 2015	113.92	114.58	112.19	112.64
5584	NASDAQ	MIDD	Mon, Jun 22, 2015	115.33	116.38	114.03	114.42
5583	NASDAQ	MIDD	Fri, Jun 19, 2015	114.55	114.97	113.39	114.49
5582	NASDAQ	MIDD	Thu, Jun 18, 2015	114.00	115.12	113.36	114.03
5581	NASDAQ	MIDD	Wed, Jun 17, 2015	107.50	115.19	107.50	113.60
5580	NASDAQ	MIDD	Tue, Jun 16, 2015	107.24	107.91	107.13	107.50
5579	NASDAQ	MIDD	Mon, Jun 15, 2015	108.35	108.35	106.77	107.57
5578	NASDAQ	MIDD	Fri, Jun 12, 2015	109.09	109.59	108.20	108.81
5577	NASDAQ	MIDD	Thu, Jun 11, 2015	109.50	109.90	108.65	109.33
5576	NASDAQ	MIDD	Wed, Jun 10, 2015	109.11	109.96	108.83	109.48
5575	NASDAQ	MIDD	Tue, Jun 9, 2015	107.62	109.58	107.57	108.47
5574	NASDAQ	MIDD	Mon, Jun 8, 2015	109.10	109.10	107.83	108.10
5573	NASDAQ	MIDD	Fri, Jun 5, 2015	108.03	109.23	107.49	109.16
5572	NASDAQ	MIDD	Thu, Jun 4, 2015	109.23	109.23	107.92	108.32
5571	NASDAQ	MIDD	Wed, Jun 3, 2015	109.68	110.49	108.37	109.58
5570	NASDAQ	MIDD	Tue, Jun 2, 2015	107.60	109.63	107.60	109.33
5569	NASDAQ	MIDD	Mon, Jun 1, 2015	109.09	109.45	106.94	108.15
5568	NASDAQ	MIDD	Fri, May 29, 2015	111.48	111.48	108.01	108.70
5567	NASDAQ	MIDD	Thu, May 28, 2015	111.60	111.60	109.80	111.15
5566	NASDAQ	MIDD	Wed, May 27, 2015	110.52	111.92	109.79	111.40
5565	NASDAQ	MIDD	Tue, May 26, 2015	110.20	110.72	109.19	110.44
5564	NASDAQ	MIDD	Fri, May 22, 2015	111.44	111.52	110.31	110.80
5563	NASDAQ	MIDD	Thu, May 21, 2015	110.54	111.94	110.15	111.31
5562	NASDAQ	MIDD	Wed, May 20, 2015	108.30	110.63	107.85	110.15
5561	NASDAQ	MIDD	Tue, May 19, 2015	108.95	109.00	107.00	108.54
5560	NASDAQ	MIDD	Mon, May 18, 2015	109.00	109.42	107.87	108.95
5559	NASDAQ	MIDD	Fri, May 15, 2015	109.88	109.88	108.26	108.70
5558	NASDAQ	MIDD	Thu, May 14, 2015	105.81	109.88	102.00	109.25
5557	NASDAQ	MIDD	Wed, May 13, 2015	101.00	103.78	100.97	101.61
5556	NASDAQ	MIDD	Tue, May 12, 2015	103.05	103.05	99.00	100.98
5555	NASDAQ	MIDD	Mon, May 11, 2015	103.20	104.35	102.43	102.87
5554	NASDAQ	MIDD	Fri, May 8, 2015	103.56	104.19	102.61	102.91
5553	NASDAQ	MIDD	Thu, May 7, 2015	101.37	103.33	101.01	102.74
5552	NASDAQ	MIDD	Wed, May 6, 2015	101.79	102.46	101.00	102.22
5551	NASDAQ	MIDD	Tue, May 5, 2015	102.16	103.15	101.01	101.78
5550	NASDAQ	MIDD	Mon, May 4, 2015	102.30	103.16	101.89	102.08
5549	NASDAQ	MIDD	Fri, May 1, 2015	101.74	103.16	101.36	102.62
5548	NASDAQ	MIDD	Thu, Apr 30, 2015	103.49	103.49	101.07	101.34
5547	NASDAQ	MIDD	Wed, Apr 29, 2015	103.94	104.63	102.96	103.80
5546	NASDAQ	MIDD	Tue, Apr 28, 2015	103.77	104.65	102.73	104.55
5545	NASDAQ	MIDD	Mon, Apr 27, 2015	103.39	103.92	103.07	103.49
5544	NASDAQ	MIDD	Fri, Apr 24, 2015	103.80	103.80	102.89	103.17
5543	NASDAQ	MIDD	Thu, Apr 23, 2015	102.90	104.52	102.59	103.69
5542	NASDAQ	MIDD	Wed, Apr 22, 2015	104.11	104.14	102.96	103.24
5541	NASDAQ	MIDD	Tue, Apr 21, 2015	101.84	104.76	101.84	104.04
5540	NASDAQ	MIDD	Mon, Apr 20, 2015	102.51	103.23	101.76	101.85
5539	NASDAQ	MIDD	Fri, Apr 17, 2015	104.27	104.27	101.50	102.60
5538	NASDAQ	MIDD	Thu, Apr 16, 2015	104.96	105.26	104.17	105.16
5537	NASDAQ	MIDD	Wed, Apr 15, 2015	103.32	105.32	102.90	104.98
5536	NASDAQ	MIDD	Tue, Apr 14, 2015	103.17	104.10	102.35	103.02
5535	NASDAQ	MIDD	Mon, Apr 13, 2015	102.38	103.84	102.28	103.50
5534	NASDAQ	MIDD	Fri, Apr 10, 2015	103.86	104.24	101.47	102.20
5533	NASDAQ	MIDD	Thu, Apr 9, 2015	103.50	104.56	102.31	103.37
5532	NASDAQ	MIDD	Wed, Apr 8, 2015	104.18	104.56	102.92	103.64
5531	NASDAQ	MIDD	Tue, Apr 7, 2015	104.23	105.39	103.85	104.25
5530	NASDAQ	MIDD	Mon, Apr 6, 2015	103.51	105.32	103.00	104.22
5529	NASDAQ	MIDD	Thu, Apr 2, 2015	104.91	105.78	103.99	104.17
5528	NASDAQ	MIDD	Wed, Apr 1, 2015	102.76	105.11	101.71	104.76
5527	NASDAQ	MIDD	Tue, Mar 31, 2015	102.54	102.86	101.31	102.65
5526	NASDAQ	MIDD	Mon, Mar 30, 2015	103.06	104.39	102.40	103.01
5525	NASDAQ	MIDD	Fri, Mar 27, 2015	100.96	103.17	100.81	102.62
5524	NASDAQ	MIDD	Thu, Mar 26, 2015	102.50	102.59	100.64	100.90
5523	NASDAQ	MIDD	Wed, Mar 25, 2015	104.90	104.90	102.58	102.67
5522	NASDAQ	MIDD	Tue, Mar 24, 2015	104.08	104.57	103.00	103.71
5521	NASDAQ	MIDD	Mon, Mar 23, 2015	106.50	106.50	104.23	104.30
5520	NASDAQ	MIDD	Fri, Mar 20, 2015	107.21	107.47	105.53	106.54
5519	NASDAQ	MIDD	Thu, Mar 19, 2015	106.41	107.43	104.73	106.64
5518	NASDAQ	MIDD	Wed, Mar 18, 2015	107.47	108.04	106.62	107.23
5517	NASDAQ	MIDD	Tue, Mar 17, 2015	107.21	108.13	106.92	107.98
5516	NASDAQ	MIDD	Mon, Mar 16, 2015	107.55	107.89	106.79	107.81
5515	NASDAQ	MIDD	Fri, Mar 13, 2015	108.59	108.59	106.91	107.75
5514	NASDAQ	MIDD	Thu, Mar 12, 2015	108.36	108.74	106.88	108.61
5513	NASDAQ	MIDD	Wed, Mar 11, 2015	108.00	107.64	106.77	107.49
5512	NASDAQ	MIDD	Tue, Mar 10, 2015	106.81	106.99	105.46	106.62
5511	NASDAQ	MIDD	Mon, Mar 9, 2015	105.80	107.88	105.47	107.19
5510	NASDAQ	MIDD	Fri, Mar 6, 2015	104.00	105.38	103.37	105.24
5509	NASDAQ	MIDD	Thu, Mar 5, 2015	101.12	104.55	101.12	104.46
5508	NASDAQ	MIDD	Wed, Mar 4, 2015	101.50	103.15	97.80	101.31
5507	NASDAQ	MIDD	Tue, Mar 3, 2015	107.62	107.62	105.31	106.89
5506	NASDAQ	MIDD	Mon, Mar 2, 2015	106.86	108.02	105.64	107.62
5505	NASDAQ	MIDD	Fri, Feb 27, 2015	107.37	107.69	105.50	106.61
5504	NASDAQ	MIDD	Thu, Feb 26, 2015	108.04	108.60	106.49	107.29
5503	NASDAQ	MIDD	Wed, Feb 25, 2015	108.48	109.74	107.55	108.13
5502	NASDAQ	MIDD	Tue, Feb 24, 2015	106.50	108.85	106.50	108.08
5501	NASDAQ	MIDD	Mon, Feb 23, 2015	110.00	110.00	106.83	107.37
5500	NASDAQ	MIDD	Fri, Feb 20, 2015	105.06	109.90	104.11	109.00
5499	NASDAQ	MIDD	Thu, Feb 19, 2015	105.00	105.97	104.16	105.07
5498	NASDAQ	MIDD	Wed, Feb 18, 2015	104.17	105.15	103.62	105.07
5497	NASDAQ	MIDD	Tue, Feb 17, 2015	105.62	105.98	103.00	104.11
5496	NASDAQ	MIDD	Fri, Feb 13, 2015	104.48	105.70	104.48	105.62
5495	NASDAQ	MIDD	Thu, Feb 12, 2015	104.96	104.96	102.50	104.11
5494	NASDAQ	MIDD	Wed, Feb 11, 2015	99.86	102.90	99.37	102.73
5493	NASDAQ	MIDD	Tue, Feb 10, 2015	98.54	100.00	97.52	99.62
5492	NASDAQ	MIDD	Mon, Feb 9, 2015	98.61	99.27	97.72	97.87
5491	NASDAQ	MIDD	Fri, Feb 6, 2015	98.00	99.35	97.42	98.67
5490	NASDAQ	MIDD	Thu, Feb 5, 2015	96.53	97.90	96.24	97.72
5489	NASDAQ	MIDD	Wed, Feb 4, 2015	96.52	97.42	95.77	96.22
5488	NASDAQ	MIDD	Tue, Feb 3, 2015	95.86	97.95	95.86	96.92
5487	NASDAQ	MIDD	Mon, Feb 2, 2015	94.88	96.04	94.03	95.92
5486	NASDAQ	MIDD	Fri, Jan 30, 2015	95.29	96.01	94.30	95.02
5485	NASDAQ	MIDD	Thu, Jan 29, 2015	95.14	96.18	93.22	96.03
5484	NASDAQ	MIDD	Wed, Jan 28, 2015	96.50	97.00	94.55	94.66
5483	NASDAQ	MIDD	Tue, Jan 27, 2015	95.46	96.76	94.43	96.39
5482	NASDAQ	MIDD	Mon, Jan 26, 2015	97.15	97.96	96.32	96.83
5481	NASDAQ	MIDD	Fri, Jan 23, 2015	97.79	97.79	96.61	96.75
5480	NASDAQ	MIDD	Thu, Jan 22, 2015	97.75	98.56	97.01	97.50
5479	NASDAQ	MIDD	Wed, Jan 21, 2015	96.48	98.50	96.39	97.48
5478	NASDAQ	MIDD	Tue, Jan 20, 2015	94.83	97.66	94.66	96.92
5477	NASDAQ	MIDD	Fri, Jan 16, 2015	94.80	95.31	93.85	94.93
5476	NASDAQ	MIDD	Thu, Jan 15, 2015	95.85	97.35	94.46	94.83
5475	NASDAQ	MIDD	Wed, Jan 14, 2015	94.32	96.04	94.32	95.50
5474	NASDAQ	MIDD	Tue, Jan 13, 2015	93.73	96.84	93.73	95.37
5473	NASDAQ	MIDD	Mon, Jan 12, 2015	96.05	96.07	93.04	93.34
5472	NASDAQ	MIDD	Fri, Jan 9, 2015	97.39	97.50	95.61	95.70
5471	NASDAQ	MIDD	Thu, Jan 8, 2015	96.07	97.09	95.10	96.99
5470	NASDAQ	MIDD	Wed, Jan 7, 2015	96.81	96.81	94.41	94.91
5469	NASDAQ	MIDD	Tue, Jan 6, 2015	97.03	97.03	94.18	95.42
5468	NASDAQ	MIDD	Mon, Jan 5, 2015	98.14	99.47	96.43	96.98
5467	NASDAQ	MIDD	Fri, Jan 2, 2015	99.77	100.64	97.07	99.04
5466	NASDAQ	MIDD	Wed, Dec 31, 2014	100.08	100.27	99.00	99.10
5465	NASDAQ	MIDD	Tue, Dec 30, 2014	98.33	100.07	98.33	99.93
5464	NASDAQ	MIDD	Mon, Dec 29, 2014	98.83	99.75	98.05	99.56
5463	NASDAQ	MIDD	Fri, Dec 26, 2014	99.50	99.76	99.01	99.33
5462	NASDAQ	MIDD	Wed, Dec 24, 2014	99.33	99.54	98.94	99.10
5461	NASDAQ	MIDD	Tue, Dec 23, 2014	96.58	99.23	96.04	98.95
5460	NASDAQ	MIDD	Mon, Dec 22, 2014	95.00	96.51	94.49	96.37
5459	NASDAQ	MIDD	Fri, Dec 19, 2014	95.59	95.63	93.50	94.39
5458	NASDAQ	MIDD	Thu, Dec 18, 2014	94.15	96.81	93.33	95.68
5457	NASDAQ	MIDD	Wed, Dec 17, 2014	93.75	93.75	91.53	93.36
5456	NASDAQ	MIDD	Tue, Dec 16, 2014	94.80	95.82	93.44	93.59
5455	NASDAQ	MIDD	Mon, Dec 15, 2014	96.50	96.94	94.42	95.35
5454	NASDAQ	MIDD	Fri, Dec 12, 2014	94.86	95.89	94.05	95.83
5453	NASDAQ	MIDD	Thu, Dec 11, 2014	95.37	96.59	95.18	95.56
5452	NASDAQ	MIDD	Wed, Dec 10, 2014	96.69	97.89	94.43	95.15
5451	NASDAQ	MIDD	Tue, Dec 9, 2014	95.00	97.33	94.42	97.25
5450	NASDAQ	MIDD	Mon, Dec 8, 2014	97.02	97.73	95.61	96.09
5449	NASDAQ	MIDD	Fri, Dec 5, 2014	97.87	97.92	96.92	97.34
5448	NASDAQ	MIDD	Thu, Dec 4, 2014	95.53	97.42	95.35	97.29
5447	NASDAQ	MIDD	Wed, Dec 3, 2014	94.62	95.59	94.49	95.45
5446	NASDAQ	MIDD	Tue, Dec 2, 2014	96.46	97.58	94.15	94.34
5445	NASDAQ	MIDD	Mon, Dec 1, 2014	95.05	97.00	95.05	96.60
5444	NASDAQ	MIDD	Fri, Nov 28, 2014	95.60	95.86	95.14	95.64
5443	NASDAQ	MIDD	Wed, Nov 26, 2014	96.28	96.28	94.78	95.62
5442	NASDAQ	MIDD	Tue, Nov 25, 2014	93.70	96.17	93.46	96.04
5441	NASDAQ	MIDD	Mon, Nov 24, 2014	94.08	94.63	92.96	93.69
5440	NASDAQ	MIDD	Fri, Nov 21, 2014	93.55	94.82	92.92	93.25
5439	NASDAQ	MIDD	Thu, Nov 20, 2014	92.24	93.22	91.59	92.83
5438	NASDAQ	MIDD	Wed, Nov 19, 2014	92.96	92.96	91.25	92.35
5437	NASDAQ	MIDD	Tue, Nov 18, 2014	93.32	94.97	93.09	93.13
5436	NASDAQ	MIDD	Mon, Nov 17, 2014	93.47	94.23	92.64	93.24
5435	NASDAQ	MIDD	Fri, Nov 14, 2014	93.75	94.36	93.03	93.70
5434	NASDAQ	MIDD	Thu, Nov 13, 2014	94.30	94.83	93.60	93.96
5433	NASDAQ	MIDD	Wed, Nov 12, 2014	93.40	94.85	92.68	94.01
5432	NASDAQ	MIDD	Tue, Nov 11, 2014	94.11	94.46	93.17	93.84
5431	NASDAQ	MIDD	Mon, Nov 10, 2014	93.68	94.67	92.17	94.01
5430	NASDAQ	MIDD	Fri, Nov 7, 2014	92.68	94.06	90.00	94.00
5429	NASDAQ	MIDD	Thu, Nov 6, 2014	86.34	94.47	85.56	92.21
5428	NASDAQ	MIDD	Wed, Nov 5, 2014	89.36	89.92	88.18	88.52
5427	NASDAQ	MIDD	Tue, Nov 4, 2014	85.35	89.84	85.32	88.62
5426	NASDAQ	MIDD	Mon, Nov 3, 2014	88.20	91.02	88.20	89.25
5425	NASDAQ	MIDD	Fri, Oct 31, 2014	88.89	88.97	87.50	88.50
5424	NASDAQ	MIDD	Thu, Oct 30, 2014	87.49	88.79	86.34	87.72
5423	NASDAQ	MIDD	Wed, Oct 29, 2014	87.84	88.44	86.51	87.43
5422	NASDAQ	MIDD	Tue, Oct 28, 2014	85.58	87.75	85.58	87.47
5421	NASDAQ	MIDD	Mon, Oct 27, 2014	84.42	85.51	83.78	85.42
5420	NASDAQ	MIDD	Fri, Oct 24, 2014	84.86	85.48	84.23	85.01
5419	NASDAQ	MIDD	Thu, Oct 23, 2014	84.40	86.11	83.86	85.18
5418	NASDAQ	MIDD	Wed, Oct 22, 2014	86.27	86.65	83.11	83.31
5417	NASDAQ	MIDD	Tue, Oct 21, 2014	83.62	85.91	83.32	85.71
5416	NASDAQ	MIDD	Mon, Oct 20, 2014	82.03	82.65	81.32	82.61
5415	NASDAQ	MIDD	Fri, Oct 17, 2014	83.44	83.83	81.78	82.52
5414	NASDAQ	MIDD	Thu, Oct 16, 2014	78.47	82.74	78.43	82.45
5413	NASDAQ	MIDD	Wed, Oct 15, 2014	78.69	80.70	78.00	79.83
5412	NASDAQ	MIDD	Tue, Oct 14, 2014	79.70	81.17	79.36	79.74
5411	NASDAQ	MIDD	Mon, Oct 13, 2014	82.35	82.46	79.54	79.66
5410	NASDAQ	MIDD	Fri, Oct 10, 2014	86.43	86.43	81.88	82.31
5409	NASDAQ	MIDD	Thu, Oct 9, 2014	88.92	89.14	86.80	86.86
5408	NASDAQ	MIDD	Wed, Oct 8, 2014	88.00	88.88	86.67	88.76
5407	NASDAQ	MIDD	Tue, Oct 7, 2014	87.73	88.40	87.50	87.60
5406	NASDAQ	MIDD	Mon, Oct 6, 2014	88.77	88.86	88.10	88.45
5405	NASDAQ	MIDD	Fri, Oct 3, 2014	87.96	88.61	87.55	88.22
5404	NASDAQ	MIDD	Thu, Oct 2, 2014	86.54	87.26	85.38	87.20
5403	NASDAQ	MIDD	Wed, Oct 1, 2014	88.21	88.21	85.61	86.36
5402	NASDAQ	MIDD	Tue, Sep 30, 2014	89.54	89.63	88.12	88.13
5401	NASDAQ	MIDD	Mon, Sep 29, 2014	88.08	90.39	88.08	89.81
5400	NASDAQ	MIDD	Fri, Sep 26, 2014	87.92	89.31	87.10	89.01
5399	NASDAQ	MIDD	Thu, Sep 25, 2014	89.09	89.21	87.10	87.84
5398	NASDAQ	MIDD	Wed, Sep 24, 2014	88.99	89.73	87.70	89.41
5397	NASDAQ	MIDD	Tue, Sep 23, 2014	88.73	89.31	87.86	88.53
5396	NASDAQ	MIDD	Mon, Sep 22, 2014	88.77	88.96	87.17	88.73
5395	NASDAQ	MIDD	Fri, Sep 19, 2014	92.58	92.90	89.08	89.23
5394	NASDAQ	MIDD	Thu, Sep 18, 2014	90.15	93.15	89.00	91.85
5393	NASDAQ	MIDD	Wed, Sep 17, 2014	87.48	91.40	86.75	90.18
5392	NASDAQ	MIDD	Tue, Sep 16, 2014	85.86	87.77	85.66	87.51
5391	NASDAQ	MIDD	Mon, Sep 15, 2014	86.26	86.46	84.91	86.31
5390	NASDAQ	MIDD	Fri, Sep 12, 2014	86.76	87.14	85.52	86.38
5389	NASDAQ	MIDD	Thu, Sep 11, 2014	86.00	87.48	85.60	86.95
5388	NASDAQ	MIDD	Wed, Sep 10, 2014	85.67	86.59	85.08	86.22
5387	NASDAQ	MIDD	Tue, Sep 9, 2014	87.93	87.93	85.41	85.80
5386	NASDAQ	MIDD	Mon, Sep 8, 2014	87.02	87.91	86.32	87.63
5385	NASDAQ	MIDD	Fri, Sep 5, 2014	86.49	87.22	86.15	87.18
5384	NASDAQ	MIDD	Thu, Sep 4, 2014	87.16	87.94	86.42	86.70
5383	NASDAQ	MIDD	Wed, Sep 3, 2014	88.17	89.00	86.94	87.18
5382	NASDAQ	MIDD	Tue, Sep 2, 2014	86.73	88.97	86.50	88.29
5381	NASDAQ	MIDD	Fri, Aug 29, 2014	86.31	86.52	85.59	86.23
5380	NASDAQ	MIDD	Thu, Aug 28, 2014	85.16	86.42	84.95	86.12
5379	NASDAQ	MIDD	Wed, Aug 27, 2014	86.27	86.97	85.47	85.86
5378	NASDAQ	MIDD	Tue, Aug 26, 2014	87.44	87.63	86.24	86.29
5377	NASDAQ	MIDD	Mon, Aug 25, 2014	87.83	87.99	87.08	87.25
5376	NASDAQ	MIDD	Fri, Aug 22, 2014	87.55	88.16	86.91	87.56
5375	NASDAQ	MIDD	Thu, Aug 21, 2014	87.68	87.73	86.07	87.55
5374	NASDAQ	MIDD	Wed, Aug 20, 2014	87.95	88.09	87.10	87.59
5373	NASDAQ	MIDD	Tue, Aug 19, 2014	89.30	89.47	87.96	88.13
5372	NASDAQ	MIDD	Mon, Aug 18, 2014	87.45	88.86	87.02	88.74
5371	NASDAQ	MIDD	Fri, Aug 15, 2014	88.00	88.19	85.70	86.72
5370	NASDAQ	MIDD	Thu, Aug 14, 2014	84.87	87.95	84.72	87.77
5369	NASDAQ	MIDD	Wed, Aug 13, 2014	83.63	84.77	83.58	84.70
5368	NASDAQ	MIDD	Tue, Aug 12, 2014	84.32	85.73	83.51	83.60
5367	NASDAQ	MIDD	Mon, Aug 11, 2014	82.78	85.90	82.03	84.35
5366	NASDAQ	MIDD	Fri, Aug 8, 2014	82.82	83.85	80.51	81.99
5365	NASDAQ	MIDD	Thu, Aug 7, 2014	80.77	85.55	75.00	82.69
5364	NASDAQ	MIDD	Wed, Aug 6, 2014	71.73	72.64	71.58	72.16
5363	NASDAQ	MIDD	Tue, Aug 5, 2014	71.93	72.68	71.40	71.77
5362	NASDAQ	MIDD	Mon, Aug 4, 2014	72.24	72.67	71.47	72.43
5361	NASDAQ	MIDD	Fri, Aug 1, 2014	72.75	72.80	70.55	72.00
5360	NASDAQ	MIDD	Thu, Jul 31, 2014	73.67	73.67	72.42	72.86
5359	NASDAQ	MIDD	Wed, Jul 30, 2014	74.30	74.77	73.41	74.06
5358	NASDAQ	MIDD	Tue, Jul 29, 2014	74.28	74.73	73.12	73.18
5357	NASDAQ	MIDD	Mon, Jul 28, 2014	74.50	74.99	74.24	74.28
5356	NASDAQ	MIDD	Fri, Jul 25, 2014	74.27	75.34	74.25	74.49
5355	NASDAQ	MIDD	Thu, Jul 24, 2014	75.66	76.70	74.36	74.53
5354	NASDAQ	MIDD	Wed, Jul 23, 2014	75.01	76.63	74.70	75.73
5353	NASDAQ	MIDD	Tue, Jul 22, 2014	74.90	75.72	74.50	74.84
5352	NASDAQ	MIDD	Mon, Jul 21, 2014	75.50	75.62	74.33	74.86
5351	NASDAQ	MIDD	Fri, Jul 18, 2014	74.79	76.09	74.66	75.73
5350	NASDAQ	MIDD	Thu, Jul 17, 2014	76.36	76.66	74.69	74.78
5349	NASDAQ	MIDD	Wed, Jul 16, 2014	78.19	78.76	76.56	76.67
5348	NASDAQ	MIDD	Tue, Jul 15, 2014	78.38	79.10	76.68	77.37
5347	NASDAQ	MIDD	Mon, Jul 14, 2014	79.33	79.85	78.07	78.15
5346	NASDAQ	MIDD	Fri, Jul 11, 2014	79.90	80.77	78.53	78.59
5345	NASDAQ	MIDD	Thu, Jul 10, 2014	79.01	80.02	78.72	79.85
5344	NASDAQ	MIDD	Wed, Jul 9, 2014	80.04	80.68	79.38	79.95
5343	NASDAQ	MIDD	Tue, Jul 8, 2014	81.35	81.35	79.31	79.93
5342	NASDAQ	MIDD	Mon, Jul 7, 2014	83.06	83.82	81.22	81.29
5341	NASDAQ	MIDD	Thu, Jul 3, 2014	82.68	83.45	82.51	83.36
5340	NASDAQ	MIDD	Wed, Jul 2, 2014	83.25	84.12	82.61	82.78
5339	NASDAQ	MIDD	Tue, Jul 1, 2014	83.01	84.25	83.01	83.20
5338	NASDAQ	MIDD	Mon, Jun 30, 2014	80.89	84.45	80.75	82.72
5337	NASDAQ	MIDD	Fri, Jun 27, 2014	80.60	82.65	79.60	80.24
5336	NASDAQ	MIDD	Thu, Jun 26, 2014	81.74	82.33	80.35	81.36
5335	NASDAQ	MIDD	Wed, Jun 25, 2014	80.81	81.82	80.62	81.70
5334	NASDAQ	MIDD	Tue, Jun 24, 2014	81.13	82.09	80.79	81.12
5333	NASDAQ	MIDD	Mon, Jun 23, 2014	81.58	82.22	81.20	81.33
5332	NASDAQ	MIDD	Fri, Jun 20, 2014	81.89	82.93	81.16	81.47
5331	NASDAQ	MIDD	Thu, Jun 19, 2014	82.78	82.90	81.13	81.38
5330	NASDAQ	MIDD	Wed, Jun 18, 2014	82.40	83.12	81.67	82.95
5329	NASDAQ	MIDD	Tue, Jun 17, 2014	80.84	83.59	80.26	82.40
5328	NASDAQ	MIDD	Mon, Jun 16, 2014	80.66	80.95	79.53	80.87
5327	NASDAQ	MIDD	Fri, Jun 13, 2014	82.16	82.53	80.63	81.00
5326	NASDAQ	MIDD	Thu, Jun 12, 2014	82.53	82.68	81.11	81.71
5325	NASDAQ	MIDD	Wed, Jun 11, 2014	82.55	83.22	81.97	82.26
5324	NASDAQ	MIDD	Tue, Jun 10, 2014	83.67	84.41	81.96	82.75
5323	NASDAQ	MIDD	Mon, Jun 9, 2014	83.78	84.87	82.78	84.19
5322	NASDAQ	MIDD	Fri, Jun 6, 2014	83.77	84.30	83.12	84.14
5321	NASDAQ	MIDD	Thu, Jun 5, 2014	81.81	83.64	80.74	83.12
5320	NASDAQ	MIDD	Wed, Jun 4, 2014	81.89	82.65	81.02	81.81
5319	NASDAQ	MIDD	Tue, Jun 3, 2014	83.67	85.23	82.11	82.18
5318	NASDAQ	MIDD	Mon, Jun 2, 2014	80.01	84.17	79.71	83.83
5317	NASDAQ	MIDD	Fri, May 30, 2014	79.85	79.85	78.64	79.61
5316	NASDAQ	MIDD	Thu, May 29, 2014	79.31	79.64	77.86	79.50
5315	NASDAQ	MIDD	Wed, May 28, 2014	78.62	79.01	77.55	78.68
5314	NASDAQ	MIDD	Tue, May 27, 2014	78.06	79.70	78.06	78.82
5313	NASDAQ	MIDD	Fri, May 23, 2014	76.09	78.29	75.48	78.06
5312	NASDAQ	MIDD	Thu, May 22, 2014	74.94	76.14	74.61	75.83
5311	NASDAQ	MIDD	Wed, May 21, 2014	75.80	76.67	74.54	74.98
5310	NASDAQ	MIDD	Tue, May 20, 2014	77.00	78.11	74.55	75.74
5309	NASDAQ	MIDD	Mon, May 19, 2014	74.09	77.12	73.57	77.06
5308	NASDAQ	MIDD	Fri, May 16, 2014	74.80	75.30	73.53	74.73
5307	NASDAQ	MIDD	Thu, May 15, 2014	73.05	75.00	72.06	74.89
5306	NASDAQ	MIDD	Wed, May 14, 2014	75.33	75.50	72.42	72.52
5305	NASDAQ	MIDD	Tue, May 13, 2014	76.58	78.39	74.99	75.47
5304	NASDAQ	MIDD	Mon, May 12, 2014	77.03	78.33	72.60	76.44
5303	NASDAQ	MIDD	Fri, May 9, 2014	82.38	82.38	76.30	76.96
5302	NASDAQ	MIDD	Thu, May 8, 2014	81.66	86.16	75.82	83.49
5301	NASDAQ	MIDD	Wed, May 7, 2014	83.05	84.62	81.75	82.92
5300	NASDAQ	MIDD	Tue, May 6, 2014	85.20	85.55	82.74	83.30
5299	NASDAQ	MIDD	Mon, May 5, 2014	85.33	86.70	85.26	85.94
5298	NASDAQ	MIDD	Fri, May 2, 2014	85.11	86.85	84.46	85.80
5297	NASDAQ	MIDD	Thu, May 1, 2014	83.88	85.51	83.42	84.72
5296	NASDAQ	MIDD	Wed, Apr 30, 2014	83.30	84.72	82.45	84.16
5295	NASDAQ	MIDD	Tue, Apr 29, 2014	83.65	84.39	82.15	83.25
5294	NASDAQ	MIDD	Mon, Apr 28, 2014	84.40	86.22	81.68	83.54
5293	NASDAQ	MIDD	Fri, Apr 25, 2014	85.06	87.16	83.60	84.20
5292	NASDAQ	MIDD	Thu, Apr 24, 2014	86.67	86.93	84.97	85.65
5291	NASDAQ	MIDD	Wed, Apr 23, 2014	87.06	87.31	84.55	86.05
5290	NASDAQ	MIDD	Tue, Apr 22, 2014	87.13	88.19	86.71	87.24
5289	NASDAQ	MIDD	Mon, Apr 21, 2014	88.06	88.77	86.13	87.22
5288	NASDAQ	MIDD	Thu, Apr 17, 2014	88.20	88.99	87.17	87.92
5287	NASDAQ	MIDD	Wed, Apr 16, 2014	85.94	88.67	85.94	88.20
5286	NASDAQ	MIDD	Tue, Apr 15, 2014	84.08	86.21	83.34	85.53
5285	NASDAQ	MIDD	Mon, Apr 14, 2014	84.18	84.31	82.07	83.61
5284	NASDAQ	MIDD	Fri, Apr 11, 2014	82.03	84.73	81.69	83.20
5283	NASDAQ	MIDD	Thu, Apr 10, 2014	87.26	87.26	83.50	83.78
5282	NASDAQ	MIDD	Wed, Apr 9, 2014	85.66	87.71	85.66	87.38
5281	NASDAQ	MIDD	Tue, Apr 8, 2014	84.09	85.28	83.08	85.16
5280	NASDAQ	MIDD	Mon, Apr 7, 2014	84.81	84.90	83.38	84.09
5279	NASDAQ	MIDD	Fri, Apr 4, 2014	89.18	90.16	85.26	85.61
5278	NASDAQ	MIDD	Thu, Apr 3, 2014	91.03	91.48	88.59	88.62
5277	NASDAQ	MIDD	Wed, Apr 2, 2014	91.86	92.15	90.07	90.84
5276	NASDAQ	MIDD	Tue, Apr 1, 2014	88.24	92.02	87.26	91.37
5275	NASDAQ	MIDD	Mon, Mar 31, 2014	87.22	88.33	86.41	88.07
5274	NASDAQ	MIDD	Fri, Mar 28, 2014	86.78	88.38	86.12	86.47
5273	NASDAQ	MIDD	Thu, Mar 27, 2014	86.46	87.32	85.45	86.90
5272	NASDAQ	MIDD	Wed, Mar 26, 2014	90.11	90.53	86.38	86.39
5271	NASDAQ	MIDD	Tue, Mar 25, 2014	90.26	91.64	88.81	89.17
5270	NASDAQ	MIDD	Mon, Mar 24, 2014	92.53	92.63	89.00	89.36
5269	NASDAQ	MIDD	Fri, Mar 21, 2014	95.47	93.80	92.08	92.31
5268	NASDAQ	MIDD	Thu, Mar 20, 2014	93.09	93.71	92.15	92.39
5267	NASDAQ	MIDD	Wed, Mar 19, 2014	94.47	95.16	92.59	93.59
5266	NASDAQ	MIDD	Tue, Mar 18, 2014	95.85	96.67	94.34	94.70
5265	NASDAQ	MIDD	Mon, Mar 17, 2014	96.08	97.66	95.60	95.83
5264	NASDAQ	MIDD	Fri, Mar 14, 2014	93.70	96.12	93.44	95.10
5263	NASDAQ	MIDD	Thu, Mar 13, 2014	93.55	94.91	93.26	93.91
5262	NASDAQ	MIDD	Wed, Mar 12, 2014	92.37	93.11	91.24	93.11
5261	NASDAQ	MIDD	Tue, Mar 11, 2014	94.98	95.44	92.32	92.88
5260	NASDAQ	MIDD	Mon, Mar 10, 2014	95.67	96.11	94.29	95.14
5259	NASDAQ	MIDD	Fri, Mar 7, 2014	96.31	96.35	95.03	95.82
5258	NASDAQ	MIDD	Thu, Mar 6, 2014	94.77	96.44	93.67	95.52
5257	NASDAQ	MIDD	Wed, Mar 5, 2014	96.45	97.31	94.17	95.07
5256	NASDAQ	MIDD	Tue, Mar 4, 2014	97.67	99.96	95.41	96.58
5255	NASDAQ	MIDD	Mon, Mar 3, 2014	97.25	97.57	95.17	96.32
5254	NASDAQ	MIDD	Fri, Feb 28, 2014	100.27	101.61	98.54	98.85
5253	NASDAQ	MIDD	Thu, Feb 27, 2014	100.00	102.04	99.65	99.92
5252	NASDAQ	MIDD	Wed, Feb 26, 2014	98.00	101.10	96.67	99.83
5251	NASDAQ	MIDD	Tue, Feb 25, 2014	88.04	88.92	86.88	87.90
5250	NASDAQ	MIDD	Mon, Feb 24, 2014	87.56	89.11	86.87	87.80
5249	NASDAQ	MIDD	Fri, Feb 21, 2014	87.11	88.25	85.47	87.51
5248	NASDAQ	MIDD	Thu, Feb 20, 2014	85.56	86.84	85.08	86.53
5247	NASDAQ	MIDD	Wed, Feb 19, 2014	86.13	86.97	85.61	85.76
5246	NASDAQ	MIDD	Tue, Feb 18, 2014	87.33	86.47	84.75	86.25
5245	NASDAQ	MIDD	Fri, Feb 14, 2014	85.08	85.16	83.48	84.72
5244	NASDAQ	MIDD	Thu, Feb 13, 2014	81.66	85.27	81.33	84.79
5243	NASDAQ	MIDD	Wed, Feb 12, 2014	81.83	83.32	81.62	82.35
5242	NASDAQ	MIDD	Tue, Feb 11, 2014	81.66	82.16	81.05	81.74
5241	NASDAQ	MIDD	Mon, Feb 10, 2014	82.89	82.89	81.00	81.89
5240	NASDAQ	MIDD	Fri, Feb 7, 2014	80.75	83.01	80.75	82.77
5239	NASDAQ	MIDD	Thu, Feb 6, 2014	79.55	80.71	79.09	80.60
5238	NASDAQ	MIDD	Wed, Feb 5, 2014	80.24	80.97	78.41	79.48
5237	NASDAQ	MIDD	Tue, Feb 4, 2014	80.00	81.47	79.36	80.55
5236	NASDAQ	MIDD	Mon, Feb 3, 2014	82.20	83.17	79.19	79.46
5235	NASDAQ	MIDD	Fri, Jan 31, 2014	80.04	82.90	79.34	82.19
5234	NASDAQ	MIDD	Thu, Jan 30, 2014	81.24	82.45	81.16	81.25
5233	NASDAQ	MIDD	Wed, Jan 29, 2014	80.26	81.46	79.53	80.70
5232	NASDAQ	MIDD	Tue, Jan 28, 2014	79.34	83.66	79.16	81.33
5231	NASDAQ	MIDD	Mon, Jan 27, 2014	81.66	82.10	79.01	79.30
5230	NASDAQ	MIDD	Fri, Jan 24, 2014	84.35	84.58	80.91	81.20
5229	NASDAQ	MIDD	Thu, Jan 23, 2014	85.52	85.52	84.23	84.72
5228	NASDAQ	MIDD	Wed, Jan 22, 2014	85.87	86.66	85.46	85.67
5227	NASDAQ	MIDD	Tue, Jan 21, 2014	85.01	86.07	84.66	85.47
5226	NASDAQ	MIDD	Fri, Jan 17, 2014	83.33	84.46	83.22	84.21
5225	NASDAQ	MIDD	Thu, Jan 16, 2014	83.33	83.86	82.58	83.37
5224	NASDAQ	MIDD	Wed, Jan 15, 2014	82.57	83.57	81.84	83.24
5223	NASDAQ	MIDD	Tue, Jan 14, 2014	81.87	82.30	80.84	82.01
5222	NASDAQ	MIDD	Mon, Jan 13, 2014	82.43	83.13	80.68	81.30
5221	NASDAQ	MIDD	Fri, Jan 10, 2014	82.84	83.26	82.41	83.01
5220	NASDAQ	MIDD	Thu, Jan 9, 2014	82.47	83.16	81.82	82.84
5219	NASDAQ	MIDD	Wed, Jan 8, 2014	84.91	85.27	82.10	82.36
5218	NASDAQ	MIDD	Tue, Jan 7, 2014	84.09	85.29	83.71	84.77
5217	NASDAQ	MIDD	Mon, Jan 6, 2014	84.21	84.21	83.11	83.96
5216	NASDAQ	MIDD	Fri, Jan 3, 2014	82.83	84.66	82.33	83.30
5215	NASDAQ	MIDD	Thu, Jan 2, 2014	79.87	82.69	78.91	82.62
5214	NASDAQ	MIDD	Tue, Dec 31, 2013	80.76	80.80	79.82	79.91
5213	NASDAQ	MIDD	Mon, Dec 30, 2013	81.23	81.48	80.25	80.76
5212	NASDAQ	MIDD	Fri, Dec 27, 2013	81.97	81.97	80.54	80.83
5211	NASDAQ	MIDD	Thu, Dec 26, 2013	82.27	82.85	81.17	81.51
5210	NASDAQ	MIDD	Tue, Dec 24, 2013	80.49	82.56	80.49	81.62
5209	NASDAQ	MIDD	Mon, Dec 23, 2013	80.42	81.33	80.11	80.21
5208	NASDAQ	MIDD	Fri, Dec 20, 2013	76.84	80.28	76.40	80.11
5207	NASDAQ	MIDD	Thu, Dec 19, 2013	75.37	76.65	75.34	76.51
5206	NASDAQ	MIDD	Wed, Dec 18, 2013	75.39	76.00	74.17	75.71
5205	NASDAQ	MIDD	Tue, Dec 17, 2013	76.00	76.33	74.73	75.48
5204	NASDAQ	MIDD	Mon, Dec 16, 2013	75.17	76.79	75.17	76.25
5203	NASDAQ	MIDD	Fri, Dec 13, 2013	74.64	75.32	74.26	74.92
5202	NASDAQ	MIDD	Thu, Dec 12, 2013	73.81	74.97	73.35	74.41
5201	NASDAQ	MIDD	Wed, Dec 11, 2013	74.23	74.33	73.37	73.81
5200	NASDAQ	MIDD	Tue, Dec 10, 2013	74.44	75.16	74.04	74.06
5199	NASDAQ	MIDD	Mon, Dec 9, 2013	74.62	75.49	74.08	74.81
5198	NASDAQ	MIDD	Fri, Dec 6, 2013	73.86	75.09	73.29	74.77
5197	NASDAQ	MIDD	Thu, Dec 5, 2013	72.98	73.89	72.50	73.28
5196	NASDAQ	MIDD	Wed, Dec 4, 2013	72.78	73.31	72.17	72.85
5195	NASDAQ	MIDD	Tue, Dec 3, 2013	73.44	74.32	72.43	72.88
5194	NASDAQ	MIDD	Mon, Dec 2, 2013	73.81	75.94	73.22	73.53
5193	NASDAQ	MIDD	Fri, Nov 29, 2013	73.67	74.15	73.38	73.61
5192	NASDAQ	MIDD	Wed, Nov 27, 2013	72.83	73.64	72.51	73.25
5191	NASDAQ	MIDD	Tue, Nov 26, 2013	71.09	72.88	70.69	72.74
5190	NASDAQ	MIDD	Mon, Nov 25, 2013	71.64	72.11	70.76	71.20
5189	NASDAQ	MIDD	Fri, Nov 22, 2013	71.12	71.40	70.42	71.31
5188	NASDAQ	MIDD	Thu, Nov 21, 2013	69.45	71.31	69.22	71.12
5187	NASDAQ	MIDD	Wed, Nov 20, 2013	68.87	69.92	68.71	69.12
5186	NASDAQ	MIDD	Tue, Nov 19, 2013	69.68	69.99	68.05	68.59
5185	NASDAQ	MIDD	Mon, Nov 18, 2013	71.83	72.36	69.53	69.85
5184	NASDAQ	MIDD	Fri, Nov 15, 2013	74.00	74.00	71.33	71.98
5183	NASDAQ	MIDD	Thu, Nov 14, 2013	73.54	74.88	73.50	73.98
5182	NASDAQ	MIDD	Wed, Nov 13, 2013	71.97	73.42	71.27	73.40
5181	NASDAQ	MIDD	Tue, Nov 12, 2013	72.97	73.00	71.73	72.25
5180	NASDAQ	MIDD	Mon, Nov 11, 2013	74.30	74.84	72.78	73.00
5179	NASDAQ	MIDD	Fri, Nov 8, 2013	72.05	75.77	72.05	74.67
5178	NASDAQ	MIDD	Thu, Nov 7, 2013	75.81	75.81	72.07	72.09
5177	NASDAQ	MIDD	Wed, Nov 6, 2013	79.67	79.67	71.67	75.21
5176	NASDAQ	MIDD	Tue, Nov 5, 2013	74.96	76.38	73.86	75.41
5175	NASDAQ	MIDD	Mon, Nov 4, 2013	76.67	77.11	75.57	75.71
5174	NASDAQ	MIDD	Fri, Nov 1, 2013	75.71	77.00	75.67	75.94
5173	NASDAQ	MIDD	Thu, Oct 31, 2013	75.90	76.99	75.09	75.88
5172	NASDAQ	MIDD	Wed, Oct 30, 2013	76.29	76.46	75.17	75.84
5171	NASDAQ	MIDD	Tue, Oct 29, 2013	76.97	77.81	76.11	76.47
5170	NASDAQ	MIDD	Mon, Oct 28, 2013	77.19	77.19	75.84	76.97
5169	NASDAQ	MIDD	Fri, Oct 25, 2013	77.20	77.39	75.91	77.19
5168	NASDAQ	MIDD	Thu, Oct 24, 2013	75.54	77.16	75.46	76.47
5167	NASDAQ	MIDD	Wed, Oct 23, 2013	75.53	76.13	74.70	74.88
5166	NASDAQ	MIDD	Tue, Oct 22, 2013	74.67	76.30	74.67	76.22
5165	NASDAQ	MIDD	Mon, Oct 21, 2013	74.68	74.99	73.64	74.02
5164	NASDAQ	MIDD	Fri, Oct 18, 2013	72.92	74.45	72.39	74.36
5163	NASDAQ	MIDD	Thu, Oct 17, 2013	70.65	72.30	70.11	72.23
5162	NASDAQ	MIDD	Wed, Oct 16, 2013	71.04	71.66	70.57	70.88
5161	NASDAQ	MIDD	Tue, Oct 15, 2013	72.47	72.52	70.58	70.63
5160	NASDAQ	MIDD	Mon, Oct 14, 2013	71.25	72.60	70.74	72.48
5159	NASDAQ	MIDD	Fri, Oct 11, 2013	69.20	71.88	69.20	71.85
5158	NASDAQ	MIDD	Thu, Oct 10, 2013	69.17	69.33	68.75	69.25
5157	NASDAQ	MIDD	Wed, Oct 9, 2013	69.01	69.14	67.10	68.24
5156	NASDAQ	MIDD	Tue, Oct 8, 2013	69.13	69.25	68.25	68.64
5155	NASDAQ	MIDD	Mon, Oct 7, 2013	70.01	70.43	69.17	69.33
5154	NASDAQ	MIDD	Fri, Oct 4, 2013	69.61	71.11	69.47	70.53
5153	NASDAQ	MIDD	Thu, Oct 3, 2013	71.73	72.30	69.10	69.61
5152	NASDAQ	MIDD	Wed, Oct 2, 2013	71.35	72.41	70.76	71.78
5151	NASDAQ	MIDD	Tue, Oct 1, 2013	69.83	72.10	69.64	71.60
5150	NASDAQ	MIDD	Mon, Sep 30, 2013	69.33	70.00	68.90	69.64
5149	NASDAQ	MIDD	Fri, Sep 27, 2013	70.23	70.44	69.70	70.08
5148	NASDAQ	MIDD	Thu, Sep 26, 2013	70.89	71.48	70.34	70.62
5147	NASDAQ	MIDD	Wed, Sep 25, 2013	71.13	71.49	70.10	70.56
5146	NASDAQ	MIDD	Tue, Sep 24, 2013	70.46	71.70	69.83	71.04
5145	NASDAQ	MIDD	Mon, Sep 23, 2013	71.54	71.54	69.57	70.55
5144	NASDAQ	MIDD	Fri, Sep 20, 2013	71.77	71.93	70.73	70.75
5143	NASDAQ	MIDD	Thu, Sep 19, 2013	73.09	73.34	71.33	71.70
5142	NASDAQ	MIDD	Wed, Sep 18, 2013	71.24	72.61	70.22	72.07
5141	NASDAQ	MIDD	Tue, Sep 17, 2013	70.36	71.96	70.20	71.45
5140	NASDAQ	MIDD	Mon, Sep 16, 2013	69.87	70.62	69.20	70.32
5139	NASDAQ	MIDD	Fri, Sep 13, 2013	69.38	69.86	67.55	68.52
5138	NASDAQ	MIDD	Thu, Sep 12, 2013	71.04	71.17	69.02	69.02
5137	NASDAQ	MIDD	Wed, Sep 11, 2013	69.28	70.94	69.26	70.46
5136	NASDAQ	MIDD	Tue, Sep 10, 2013	68.33	69.37	67.83	69.22
5135	NASDAQ	MIDD	Mon, Sep 9, 2013	65.98	68.31	65.70	67.69
5134	NASDAQ	MIDD	Fri, Sep 6, 2013	65.59	66.25	65.17	65.43
5133	NASDAQ	MIDD	Thu, Sep 5, 2013	64.86	66.04	64.65	65.39
5132	NASDAQ	MIDD	Wed, Sep 4, 2013	63.33	64.65	63.32	64.65
5131	NASDAQ	MIDD	Tue, Sep 3, 2013	62.71	63.33	61.93	63.17
5130	NASDAQ	MIDD	Fri, Aug 30, 2013	62.61	62.61	61.37	61.98
5129	NASDAQ	MIDD	Thu, Aug 29, 2013	61.69	63.16	61.54	62.82
5128	NASDAQ	MIDD	Wed, Aug 28, 2013	62.03	62.08	61.09	61.64
5127	NASDAQ	MIDD	Tue, Aug 27, 2013	62.65	62.79	61.77	62.14
5126	NASDAQ	MIDD	Mon, Aug 26, 2013	63.47	63.89	62.87	63.26
5125	NASDAQ	MIDD	Fri, Aug 23, 2013	64.73	64.73	63.29	63.49
5124	NASDAQ	MIDD	Thu, Aug 22, 2013	63.63	64.83	63.63	64.73
5123	NASDAQ	MIDD	Wed, Aug 21, 2013	63.56	64.25	62.77	63.61
5122	NASDAQ	MIDD	Tue, Aug 20, 2013	63.33	64.22	63.13	63.89
5121	NASDAQ	MIDD	Mon, Aug 19, 2013	63.25	63.79	62.73	63.26
5120	NASDAQ	MIDD	Fri, Aug 16, 2013	63.53	63.54	62.76	63.31
5119	NASDAQ	MIDD	Thu, Aug 15, 2013	65.40	65.40	63.79	63.79
5118	NASDAQ	MIDD	Wed, Aug 14, 2013	67.83	68.33	66.16	66.33
5117	NASDAQ	MIDD	Tue, Aug 13, 2013	69.70	70.04	67.43	67.50
5116	NASDAQ	MIDD	Mon, Aug 12, 2013	66.69	70.66	65.67	69.63
5115	NASDAQ	MIDD	Fri, Aug 9, 2013	61.91	67.91	60.95	67.52
5114	NASDAQ	MIDD	Thu, Aug 8, 2013	59.63	60.27	59.03	59.71
5113	NASDAQ	MIDD	Wed, Aug 7, 2013	60.41	61.25	58.17	59.15
5112	NASDAQ	MIDD	Tue, Aug 6, 2013	62.15	62.58	60.62	60.72
5111	NASDAQ	MIDD	Mon, Aug 5, 2013	61.65	62.65	61.62	62.16
5110	NASDAQ	MIDD	Fri, Aug 2, 2013	61.31	61.90	60.75	61.62
5109	NASDAQ	MIDD	Thu, Aug 1, 2013	60.49	61.80	60.49	61.68
5108	NASDAQ	MIDD	Wed, Jul 31, 2013	60.03	60.54	59.50	59.65
5107	NASDAQ	MIDD	Tue, Jul 30, 2013	60.55	60.98	59.71	60.00
5106	NASDAQ	MIDD	Mon, Jul 29, 2013	60.77	61.25	60.17	60.18
5105	NASDAQ	MIDD	Fri, Jul 26, 2013	60.76	61.17	60.33	60.68
5104	NASDAQ	MIDD	Thu, Jul 25, 2013	61.86	62.13	61.07	61.18
5103	NASDAQ	MIDD	Wed, Jul 24, 2013	61.75	62.18	61.47	61.83
5102	NASDAQ	MIDD	Tue, Jul 23, 2013	62.08	62.33	61.37	61.52
5101	NASDAQ	MIDD	Mon, Jul 22, 2013	62.04	62.43	62.04	62.09
5100	NASDAQ	MIDD	Fri, Jul 19, 2013	62.65	62.82	62.14	62.30
5099	NASDAQ	MIDD	Thu, Jul 18, 2013	62.18	62.90	61.81	62.53
5098	NASDAQ	MIDD	Wed, Jul 17, 2013	61.84	62.54	61.36	61.98
5097	NASDAQ	MIDD	Tue, Jul 16, 2013	61.54	62.26	61.33	61.85
5096	NASDAQ	MIDD	Mon, Jul 15, 2013	61.27	62.41	61.15	61.48
5095	NASDAQ	MIDD	Fri, Jul 12, 2013	60.11	61.33	59.87	61.19
5094	NASDAQ	MIDD	Thu, Jul 11, 2013	59.81	60.11	59.00	59.85
5093	NASDAQ	MIDD	Wed, Jul 10, 2013	60.54	60.81	58.90	58.99
5092	NASDAQ	MIDD	Tue, Jul 9, 2013	60.61	61.50	59.83	60.53
5091	NASDAQ	MIDD	Mon, Jul 8, 2013	59.97	60.75	59.68	60.21
5090	NASDAQ	MIDD	Fri, Jul 5, 2013	59.22	59.76	58.58	59.68
5089	NASDAQ	MIDD	Wed, Jul 3, 2013	58.20	58.55	57.50	58.49
5088	NASDAQ	MIDD	Tue, Jul 2, 2013	57.84	58.81	57.73	58.22
5087	NASDAQ	MIDD	Mon, Jul 1, 2013	56.70	58.00	56.10	57.92
5086	NASDAQ	MIDD	Fri, Jun 28, 2013	57.50	58.21	56.64	56.70
5085	NASDAQ	MIDD	Thu, Jun 27, 2013	56.60	57.98	56.18	57.74
5084	NASDAQ	MIDD	Wed, Jun 26, 2013	56.32	56.81	55.79	56.27
5083	NASDAQ	MIDD	Tue, Jun 25, 2013	55.24	56.12	54.89	56.11
5082	NASDAQ	MIDD	Mon, Jun 24, 2013	54.99	55.42	53.48	54.85
5081	NASDAQ	MIDD	Fri, Jun 21, 2013	55.16	55.96	55.07	55.51
5080	NASDAQ	MIDD	Thu, Jun 20, 2013	55.61	55.78	54.62	54.99
5079	NASDAQ	MIDD	Wed, Jun 19, 2013	57.10	57.14	56.01	56.01
5078	NASDAQ	MIDD	Tue, Jun 18, 2013	56.39	57.21	55.84	56.93
5077	NASDAQ	MIDD	Mon, Jun 17, 2013	55.48	56.39	54.94	56.13
5076	NASDAQ	MIDD	Fri, Jun 14, 2013	55.74	55.74	54.97	54.98
5075	NASDAQ	MIDD	Thu, Jun 13, 2013	55.19	55.98	54.73	55.77
5074	NASDAQ	MIDD	Wed, Jun 12, 2013	55.53	56.00	54.76	55.34
5073	NASDAQ	MIDD	Tue, Jun 11, 2013	55.65	56.06	55.28	55.39
5072	NASDAQ	MIDD	Mon, Jun 10, 2013	56.00	56.66	55.58	56.23
5071	NASDAQ	MIDD	Fri, Jun 7, 2013	55.65	56.20	55.11	55.83
5070	NASDAQ	MIDD	Thu, Jun 6, 2013	54.40	55.34	54.16	55.33
5069	NASDAQ	MIDD	Wed, Jun 5, 2013	55.28	55.63	54.72	54.89
5068	NASDAQ	MIDD	Tue, Jun 4, 2013	55.50	55.77	54.63	55.48
5067	NASDAQ	MIDD	Mon, Jun 3, 2013	54.64	55.55	54.10	55.52
5066	NASDAQ	MIDD	Fri, May 31, 2013	54.71	55.23	54.33	54.50
5065	NASDAQ	MIDD	Thu, May 30, 2013	55.29	55.51	54.74	54.99
5064	NASDAQ	MIDD	Wed, May 29, 2013	55.80	55.93	55.06	55.12
5063	NASDAQ	MIDD	Tue, May 28, 2013	55.80	56.66	55.14	56.15
5062	NASDAQ	MIDD	Fri, May 24, 2013	54.62	55.09	53.85	54.99
5061	NASDAQ	MIDD	Thu, May 23, 2013	54.05	54.81	53.67	54.75
5060	NASDAQ	MIDD	Wed, May 22, 2013	56.26	57.18	54.01	54.52
5059	NASDAQ	MIDD	Tue, May 21, 2013	55.57	56.76	55.40	56.26
5058	NASDAQ	MIDD	Mon, May 20, 2013	54.92	55.68	54.86	55.40
5057	NASDAQ	MIDD	Fri, May 17, 2013	54.18	54.87	54.11	54.84
5056	NASDAQ	MIDD	Thu, May 16, 2013	54.93	55.00	53.86	54.12
5055	NASDAQ	MIDD	Wed, May 15, 2013	54.35	55.76	53.87	55.06
5054	NASDAQ	MIDD	Tue, May 14, 2013	53.31	54.22	53.00	54.22
5053	NASDAQ	MIDD	Mon, May 13, 2013	54.54	54.91	53.02	53.16
5052	NASDAQ	MIDD	Fri, May 10, 2013	50.86	55.55	50.69	54.76
5051	NASDAQ	MIDD	Thu, May 9, 2013	51.00	52.30	50.10	50.59
5050	NASDAQ	MIDD	Wed, May 8, 2013	48.50	48.96	47.82	48.89
5049	NASDAQ	MIDD	Tue, May 7, 2013	47.77	49.00	47.74	48.45
5048	NASDAQ	MIDD	Mon, May 6, 2013	48.33	48.37	47.57	47.66
5047	NASDAQ	MIDD	Fri, May 3, 2013	48.62	49.42	48.07	48.26
5046	NASDAQ	MIDD	Thu, May 2, 2013	48.07	48.69	47.74	48.04
5045	NASDAQ	MIDD	Wed, May 1, 2013	49.59	49.59	47.96	47.98
5044	NASDAQ	MIDD	Tue, Apr 30, 2013	49.83	49.91	49.03	49.86
5043	NASDAQ	MIDD	Mon, Apr 29, 2013	50.00	50.86	49.71	50.13
5042	NASDAQ	MIDD	Fri, Apr 26, 2013	50.40	50.41	49.07	49.73
5041	NASDAQ	MIDD	Thu, Apr 25, 2013	51.03	51.67	50.13	50.41
5040	NASDAQ	MIDD	Wed, Apr 24, 2013	50.19	51.09	49.93	50.99
5039	NASDAQ	MIDD	Tue, Apr 23, 2013	49.24	50.10	49.00	50.07
5038	NASDAQ	MIDD	Mon, Apr 22, 2013	48.94	49.09	47.96	48.91
5037	NASDAQ	MIDD	Fri, Apr 19, 2013	48.21	48.89	47.89	48.74
5036	NASDAQ	MIDD	Thu, Apr 18, 2013	47.87	48.63	47.46	48.18
5035	NASDAQ	MIDD	Wed, Apr 17, 2013	48.28	48.75	46.84	47.67
5034	NASDAQ	MIDD	Tue, Apr 16, 2013	47.65	48.92	47.34	48.54
5033	NASDAQ	MIDD	Mon, Apr 15, 2013	49.07	49.33	47.29	47.38
5032	NASDAQ	MIDD	Fri, Apr 12, 2013	49.10	49.29	48.78	49.11
5031	NASDAQ	MIDD	Thu, Apr 11, 2013	49.28	49.69	48.58	49.16
5030	NASDAQ	MIDD	Wed, Apr 10, 2013	48.52	49.26	48.02	49.17
5029	NASDAQ	MIDD	Tue, Apr 9, 2013	49.00	49.11	48.23	48.41
5028	NASDAQ	MIDD	Mon, Apr 8, 2013	49.07	49.28	48.20	48.82
5027	NASDAQ	MIDD	Fri, Apr 5, 2013	49.07	49.53	48.38	49.09
5026	NASDAQ	MIDD	Thu, Apr 4, 2013	49.50	49.57	49.14	49.48
5025	NASDAQ	MIDD	Wed, Apr 3, 2013	50.17	50.26	49.25	49.38
5024	NASDAQ	MIDD	Tue, Apr 2, 2013	50.64	51.05	49.92	50.00
5023	NASDAQ	MIDD	Mon, Apr 1, 2013	50.88	50.91	49.46	50.07
5022	NASDAQ	MIDD	Thu, Mar 28, 2013	50.59	51.17	50.44	50.72
5021	NASDAQ	MIDD	Wed, Mar 27, 2013	49.66	50.40	49.28	50.19
5020	NASDAQ	MIDD	Tue, Mar 26, 2013	49.86	50.30	49.27	50.09
5019	NASDAQ	MIDD	Mon, Mar 25, 2013	50.90	51.09	49.52	49.66
5018	NASDAQ	MIDD	Fri, Mar 22, 2013	50.83	51.11	50.67	50.86
5017	NASDAQ	MIDD	Thu, Mar 21, 2013	50.41	50.83	50.27	50.64
5016	NASDAQ	MIDD	Wed, Mar 20, 2013	49.66	50.60	49.34	50.60
5015	NASDAQ	MIDD	Tue, Mar 19, 2013	49.72	49.97	49.33	49.50
5014	NASDAQ	MIDD	Mon, Mar 18, 2013	49.49	50.00	49.33	49.60
5013	NASDAQ	MIDD	Fri, Mar 15, 2013	49.77	50.29	49.56	50.00
5012	NASDAQ	MIDD	Thu, Mar 14, 2013	49.81	50.32	49.62	49.96
5011	NASDAQ	MIDD	Wed, Mar 13, 2013	50.00	50.30	49.79	49.87
5010	NASDAQ	MIDD	Tue, Mar 12, 2013	50.00	50.20	49.82	49.99
5009	NASDAQ	MIDD	Mon, Mar 11, 2013	49.77	50.18	49.77	50.17
5008	NASDAQ	MIDD	Fri, Mar 8, 2013	50.06	50.31	49.81	50.00
5007	NASDAQ	MIDD	Thu, Mar 7, 2013	49.94	50.07	49.33	49.61
5006	NASDAQ	MIDD	Wed, Mar 6, 2013	50.08	50.36	49.80	49.90
5005	NASDAQ	MIDD	Tue, Mar 5, 2013	50.36	50.79	49.57	49.93
5004	NASDAQ	MIDD	Mon, Mar 4, 2013	49.95	50.07	49.44	50.03
5003	NASDAQ	MIDD	Fri, Mar 1, 2013	49.23	50.32	48.92	50.06
5002	NASDAQ	MIDD	Thu, Feb 28, 2013	49.65	50.16	49.53	49.77
5001	NASDAQ	MIDD	Wed, Feb 27, 2013	48.84	51.58	48.83	49.37
5000	NASDAQ	MIDD	Tue, Feb 26, 2013	48.14	49.26	48.14	48.29
4999	NASDAQ	MIDD	Mon, Feb 25, 2013	49.65	50.17	47.80	48.04
4998	NASDAQ	MIDD	Fri, Feb 22, 2013	49.00	49.51	48.64	49.48
4997	NASDAQ	MIDD	Thu, Feb 21, 2013	49.22	49.35	48.53	48.71
4996	NASDAQ	MIDD	Wed, Feb 20, 2013	49.78	50.70	48.98	49.05
4995	NASDAQ	MIDD	Tue, Feb 19, 2013	49.29	50.20	49.29	49.90
4994	NASDAQ	MIDD	Fri, Feb 15, 2013	49.11	50.41	48.98	49.36
4993	NASDAQ	MIDD	Thu, Feb 14, 2013	49.50	50.48	48.53	48.85
4992	NASDAQ	MIDD	Wed, Feb 13, 2013	49.49	49.94	49.49	49.73
4991	NASDAQ	MIDD	Tue, Feb 12, 2013	49.83	50.50	49.24	49.53
4990	NASDAQ	MIDD	Mon, Feb 11, 2013	49.60	49.95	49.40	49.75
4989	NASDAQ	MIDD	Fri, Feb 8, 2013	49.25	49.84	49.16	49.68
4988	NASDAQ	MIDD	Thu, Feb 7, 2013	49.28	49.62	48.94	49.19
4987	NASDAQ	MIDD	Wed, Feb 6, 2013	48.92	49.79	48.76	49.38
4986	NASDAQ	MIDD	Tue, Feb 5, 2013	47.84	49.47	47.52	49.17
4985	NASDAQ	MIDD	Mon, Feb 4, 2013	48.03	48.03	47.24	47.54
4984	NASDAQ	MIDD	Fri, Feb 1, 2013	47.38	48.82	47.38	48.16
4983	NASDAQ	MIDD	Thu, Jan 31, 2013	46.87	47.78	46.55	47.12
4982	NASDAQ	MIDD	Wed, Jan 30, 2013	47.89	48.24	46.74	46.87
4981	NASDAQ	MIDD	Tue, Jan 29, 2013	47.04	48.20	46.83	48.10
4980	NASDAQ	MIDD	Mon, Jan 28, 2013	47.37	48.23	46.50	47.19
4979	NASDAQ	MIDD	Fri, Jan 25, 2013	46.98	47.73	46.65	47.33
4978	NASDAQ	MIDD	Thu, Jan 24, 2013	46.18	47.05	46.07	46.81
4977	NASDAQ	MIDD	Wed, Jan 23, 2013	45.00	47.00	45.00	46.07
4976	NASDAQ	MIDD	Tue, Jan 22, 2013	44.00	44.91	43.89	44.82
4975	NASDAQ	MIDD	Fri, Jan 18, 2013	43.64	44.06	43.58	44.00
4974	NASDAQ	MIDD	Thu, Jan 17, 2013	43.68	44.07	43.48	43.76
4973	NASDAQ	MIDD	Wed, Jan 16, 2013	43.86	43.86	43.42	43.54
4972	NASDAQ	MIDD	Tue, Jan 15, 2013	43.64	44.01	43.49	43.97
4971	NASDAQ	MIDD	Mon, Jan 14, 2013	43.96	44.10	43.59	43.81
4970	NASDAQ	MIDD	Fri, Jan 11, 2013	43.92	44.19	43.57	43.96
4969	NASDAQ	MIDD	Thu, Jan 10, 2013	44.23	44.23	43.58	43.83
4968	NASDAQ	MIDD	Wed, Jan 9, 2013	44.00	44.23	43.88	43.95
4967	NASDAQ	MIDD	Tue, Jan 8, 2013	43.98	44.33	43.62	43.93
4966	NASDAQ	MIDD	Mon, Jan 7, 2013	43.29	44.27	43.29	43.89
4965	NASDAQ	MIDD	Fri, Jan 4, 2013	43.63	43.86	43.31	43.48
4964	NASDAQ	MIDD	Thu, Jan 3, 2013	43.80	44.09	43.32	43.38
4963	NASDAQ	MIDD	Wed, Jan 2, 2013	43.88	44.60	43.50	43.80
4962	NASDAQ	MIDD	Mon, Dec 31, 2012	41.75	43.09	41.75	42.74
4961	NASDAQ	MIDD	Fri, Dec 28, 2012	41.98	42.40	41.77	41.82
4960	NASDAQ	MIDD	Thu, Dec 27, 2012	42.24	42.38	41.68	42.10
4959	NASDAQ	MIDD	Wed, Dec 26, 2012	42.30	42.73	41.65	42.31
4958	NASDAQ	MIDD	Mon, Dec 24, 2012	42.48	42.48	42.19	42.30
4957	NASDAQ	MIDD	Fri, Dec 21, 2012	42.53	42.91	41.80	42.57
4956	NASDAQ	MIDD	Thu, Dec 20, 2012	43.95	44.24	42.31	42.81
4955	NASDAQ	MIDD	Wed, Dec 19, 2012	44.08	44.84	43.64	44.02
4954	NASDAQ	MIDD	Tue, Dec 18, 2012	43.42	44.38	43.08	44.13
4953	NASDAQ	MIDD	Mon, Dec 17, 2012	42.88	43.14	42.57	43.12
4952	NASDAQ	MIDD	Fri, Dec 14, 2012	42.35	43.15	42.16	42.80
4951	NASDAQ	MIDD	Thu, Dec 13, 2012	42.41	43.16	41.73	42.39
4950	NASDAQ	MIDD	Wed, Dec 12, 2012	43.10	43.16	42.27	42.41
4949	NASDAQ	MIDD	Tue, Dec 11, 2012	42.63	43.33	42.13	43.14
4948	NASDAQ	MIDD	Mon, Dec 10, 2012	42.03	42.28	41.52	42.23
4947	NASDAQ	MIDD	Fri, Dec 7, 2012	43.15	43.15	41.92	42.17
4946	NASDAQ	MIDD	Thu, Dec 6, 2012	43.19	43.19	42.44	42.88
4945	NASDAQ	MIDD	Wed, Dec 5, 2012	42.91	43.33	42.61	43.28
4944	NASDAQ	MIDD	Tue, Dec 4, 2012	42.33	42.97	41.93	42.74
4943	NASDAQ	MIDD	Mon, Dec 3, 2012	42.67	42.79	42.05	42.24
4942	NASDAQ	MIDD	Fri, Nov 30, 2012	42.49	42.81	42.08	42.46
4941	NASDAQ	MIDD	Thu, Nov 29, 2012	42.56	42.78	41.72	42.78
4940	NASDAQ	MIDD	Wed, Nov 28, 2012	42.33	42.85	41.69	42.17
4939	NASDAQ	MIDD	Tue, Nov 27, 2012	42.17	42.94	42.05	42.58
4938	NASDAQ	MIDD	Mon, Nov 26, 2012	42.36	42.47	41.83	42.16
4937	NASDAQ	MIDD	Fri, Nov 23, 2012	42.45	42.45	42.09	42.33
4936	NASDAQ	MIDD	Wed, Nov 21, 2012	42.34	42.64	42.00	42.23
4935	NASDAQ	MIDD	Tue, Nov 20, 2012	42.14	42.57	41.77	42.51
4934	NASDAQ	MIDD	Mon, Nov 19, 2012	42.15	42.96	41.67	42.33
4933	NASDAQ	MIDD	Fri, Nov 16, 2012	42.14	42.99	41.54	41.83
4932	NASDAQ	MIDD	Thu, Nov 15, 2012	41.58	42.91	40.96	42.27
4931	NASDAQ	MIDD	Wed, Nov 14, 2012	42.22	42.31	41.27	41.50
4930	NASDAQ	MIDD	Tue, Nov 13, 2012	41.51	42.55	41.14	42.09
4929	NASDAQ	MIDD	Mon, Nov 12, 2012	41.52	42.21	40.88	41.67
4928	NASDAQ	MIDD	Fri, Nov 9, 2012	40.59	41.78	40.40	41.50
4927	NASDAQ	MIDD	Thu, Nov 8, 2012	41.61	41.75	40.81	40.86
4926	NASDAQ	MIDD	Wed, Nov 7, 2012	39.78	42.17	39.34	41.55
4925	NASDAQ	MIDD	Tue, Nov 6, 2012	40.03	41.23	40.03	40.13
4924	NASDAQ	MIDD	Mon, Nov 5, 2012	41.18	42.00	39.70	39.91
4923	NASDAQ	MIDD	Fri, Nov 2, 2012	42.31	42.63	41.12	41.13
4922	NASDAQ	MIDD	Thu, Nov 1, 2012	41.61	42.35	41.33	42.19
4921	NASDAQ	MIDD	Wed, Oct 31, 2012	41.29	41.86	40.99	41.65
4920	NASDAQ	MIDD	Fri, Oct 26, 2012	41.19	41.33	41.00	41.21
4919	NASDAQ	MIDD	Thu, Oct 25, 2012	41.25	41.34	40.86	41.14
4918	NASDAQ	MIDD	Wed, Oct 24, 2012	41.23	41.41	40.66	40.89
4917	NASDAQ	MIDD	Tue, Oct 23, 2012	40.59	41.03	40.30	40.89
4916	NASDAQ	MIDD	Mon, Oct 22, 2012	40.95	41.25	40.47	40.93
4915	NASDAQ	MIDD	Fri, Oct 19, 2012	40.90	41.29	40.27	40.93
4914	NASDAQ	MIDD	Thu, Oct 18, 2012	40.96	41.32	40.89	41.25
4913	NASDAQ	MIDD	Wed, Oct 17, 2012	40.30	40.99	39.88	40.95
4912	NASDAQ	MIDD	Tue, Oct 16, 2012	39.93	40.45	39.61	40.33
4911	NASDAQ	MIDD	Mon, Oct 15, 2012	39.50	39.89	39.29	39.78
4910	NASDAQ	MIDD	Fri, Oct 12, 2012	39.43	39.87	39.32	39.55
4909	NASDAQ	MIDD	Thu, Oct 11, 2012	39.95	40.16	39.34	39.48
4908	NASDAQ	MIDD	Wed, Oct 10, 2012	39.23	39.92	39.07	39.67
4907	NASDAQ	MIDD	Tue, Oct 9, 2012	39.39	39.69	39.02	39.10
4906	NASDAQ	MIDD	Mon, Oct 8, 2012	39.40	39.65	39.11	39.41
4905	NASDAQ	MIDD	Fri, Oct 5, 2012	39.75	40.65	39.40	39.61
4904	NASDAQ	MIDD	Thu, Oct 4, 2012	39.02	39.68	38.88	39.62
4903	NASDAQ	MIDD	Wed, Oct 3, 2012	39.47	39.69	38.54	38.86
4902	NASDAQ	MIDD	Tue, Oct 2, 2012	39.27	39.53	38.79	39.38
4901	NASDAQ	MIDD	Mon, Oct 1, 2012	38.70	39.47	38.61	39.07
4900	NASDAQ	MIDD	Fri, Sep 28, 2012	38.63	38.89	38.22	38.55
4899	NASDAQ	MIDD	Thu, Sep 27, 2012	38.65	39.22	38.42	38.90
4898	NASDAQ	MIDD	Wed, Sep 26, 2012	38.93	38.93	38.27	38.43
4897	NASDAQ	MIDD	Tue, Sep 25, 2012	39.25	40.16	38.79	38.83
4896	NASDAQ	MIDD	Mon, Sep 24, 2012	38.69	39.64	37.98	39.07
4895	NASDAQ	MIDD	Fri, Sep 21, 2012	39.66	39.66	38.69	38.91
4894	NASDAQ	MIDD	Thu, Sep 20, 2012	38.72	39.10	38.55	39.00
4893	NASDAQ	MIDD	Wed, Sep 19, 2012	39.73	39.73	38.86	39.00
4892	NASDAQ	MIDD	Tue, Sep 18, 2012	39.00	39.68	38.87	39.50
4891	NASDAQ	MIDD	Mon, Sep 17, 2012	38.72	38.99	38.42	38.92
4890	NASDAQ	MIDD	Fri, Sep 14, 2012	38.87	38.92	38.33	38.89
4889	NASDAQ	MIDD	Thu, Sep 13, 2012	39.31	39.42	38.50	38.74
4888	NASDAQ	MIDD	Wed, Sep 12, 2012	39.32	39.42	38.94	39.31
4887	NASDAQ	MIDD	Tue, Sep 11, 2012	39.11	39.28	38.76	39.12
4886	NASDAQ	MIDD	Mon, Sep 10, 2012	39.28	39.28	38.91	39.09
4885	NASDAQ	MIDD	Fri, Sep 7, 2012	40.28	40.59	38.92	39.14
4884	NASDAQ	MIDD	Thu, Sep 6, 2012	39.97	40.86	39.71	39.90
4883	NASDAQ	MIDD	Wed, Sep 5, 2012	39.33	40.50	39.18	39.62
4882	NASDAQ	MIDD	Tue, Sep 4, 2012	38.50	39.63	37.98	39.50
4881	NASDAQ	MIDD	Fri, Aug 31, 2012	37.87	38.50	37.50	38.38
4880	NASDAQ	MIDD	Thu, Aug 30, 2012	37.56	37.83	37.46	37.72
4879	NASDAQ	MIDD	Wed, Aug 29, 2012	37.72	38.04	37.60	37.76
4878	NASDAQ	MIDD	Tue, Aug 28, 2012	37.59	37.89	37.37	37.68
4877	NASDAQ	MIDD	Mon, Aug 27, 2012	37.64	37.91	37.40	37.56
4876	NASDAQ	MIDD	Fri, Aug 24, 2012	37.20	37.70	36.78	37.47
4875	NASDAQ	MIDD	Thu, Aug 23, 2012	37.64	37.93	37.20	37.37
4874	NASDAQ	MIDD	Wed, Aug 22, 2012	38.26	38.26	37.67	37.81
4873	NASDAQ	MIDD	Tue, Aug 21, 2012	38.73	39.01	38.06	38.29
4872	NASDAQ	MIDD	Mon, Aug 20, 2012	38.97	39.19	38.20	38.71
4871	NASDAQ	MIDD	Fri, Aug 17, 2012	38.77	39.57	38.68	39.23
4870	NASDAQ	MIDD	Thu, Aug 16, 2012	38.84	39.04	38.21	38.86
4869	NASDAQ	MIDD	Wed, Aug 15, 2012	38.25	38.99	38.25	38.96
4868	NASDAQ	MIDD	Tue, Aug 14, 2012	39.18	39.49	38.03	38.30
4867	NASDAQ	MIDD	Mon, Aug 13, 2012	38.04	39.33	37.99	38.88
4866	NASDAQ	MIDD	Fri, Aug 10, 2012	37.46	38.47	36.36	37.94
4865	NASDAQ	MIDD	Thu, Aug 9, 2012	35.00	39.91	34.82	37.92
4864	NASDAQ	MIDD	Wed, Aug 8, 2012	33.37	33.79	33.11	33.40
4863	NASDAQ	MIDD	Tue, Aug 7, 2012	33.57	34.04	33.34	33.49
4862	NASDAQ	MIDD	Mon, Aug 6, 2012	33.53	34.02	33.12	33.33
4861	NASDAQ	MIDD	Fri, Aug 3, 2012	33.43	33.70	33.24	33.60
4860	NASDAQ	MIDD	Thu, Aug 2, 2012	32.14	33.00	31.94	32.94
4859	NASDAQ	MIDD	Wed, Aug 1, 2012	32.88	33.09	32.29	32.29
4858	NASDAQ	MIDD	Tue, Jul 31, 2012	32.53	33.06	32.52	32.64
4857	NASDAQ	MIDD	Mon, Jul 30, 2012	33.21	33.21	32.56	32.71
4856	NASDAQ	MIDD	Fri, Jul 27, 2012	32.80	33.33	32.40	33.23
4855	NASDAQ	MIDD	Thu, Jul 26, 2012	32.14	32.96	31.69	32.74
4854	NASDAQ	MIDD	Wed, Jul 25, 2012	31.97	32.28	31.45	31.67
4853	NASDAQ	MIDD	Tue, Jul 24, 2012	32.63	32.94	31.50	31.69
4852	NASDAQ	MIDD	Mon, Jul 23, 2012	32.77	33.30	32.55	32.55
4851	NASDAQ	MIDD	Fri, Jul 20, 2012	33.42	33.60	33.14	33.53
4850	NASDAQ	MIDD	Thu, Jul 19, 2012	33.93	34.02	33.39	33.85
4849	NASDAQ	MIDD	Wed, Jul 18, 2012	33.59	34.53	33.56	33.90
4848	NASDAQ	MIDD	Tue, Jul 17, 2012	33.08	34.02	32.88	33.72
4847	NASDAQ	MIDD	Mon, Jul 16, 2012	33.16	33.26	32.67	32.92
4846	NASDAQ	MIDD	Fri, Jul 13, 2012	32.64	33.31	32.64	33.20
4845	NASDAQ	MIDD	Thu, Jul 12, 2012	31.80	32.64	31.74	32.55
4844	NASDAQ	MIDD	Wed, Jul 11, 2012	31.84	32.26	31.71	32.18
4843	NASDAQ	MIDD	Tue, Jul 10, 2012	32.78	33.05	31.34	31.73
4842	NASDAQ	MIDD	Mon, Jul 9, 2012	32.89	32.89	32.30	32.65
4841	NASDAQ	MIDD	Fri, Jul 6, 2012	33.26	33.63	32.63	33.06
4840	NASDAQ	MIDD	Thu, Jul 5, 2012	33.58	34.11	33.56	33.71
4839	NASDAQ	MIDD	Tue, Jul 3, 2012	33.32	33.70	33.26	33.70
4838	NASDAQ	MIDD	Mon, Jul 2, 2012	33.21	33.43	33.03	33.43
4837	NASDAQ	MIDD	Fri, Jun 29, 2012	32.55	33.28	32.55	33.20
4836	NASDAQ	MIDD	Thu, Jun 28, 2012	31.39	31.80	31.16	31.75
4835	NASDAQ	MIDD	Wed, Jun 27, 2012	32.23	32.23	31.67	31.75
4834	NASDAQ	MIDD	Tue, Jun 26, 2012	31.49	32.66	31.31	32.21
4833	NASDAQ	MIDD	Mon, Jun 25, 2012	31.82	31.82	31.26	31.49
4832	NASDAQ	MIDD	Fri, Jun 22, 2012	32.76	32.76	32.24	32.33
4831	NASDAQ	MIDD	Thu, Jun 21, 2012	33.17	33.32	32.41	32.54
4830	NASDAQ	MIDD	Wed, Jun 20, 2012	32.99	33.58	32.70	33.20
4829	NASDAQ	MIDD	Tue, Jun 19, 2012	31.82	33.25	31.75	33.10
4828	NASDAQ	MIDD	Mon, Jun 18, 2012	31.84	31.97	31.51	31.76
4827	NASDAQ	MIDD	Fri, Jun 15, 2012	31.73	32.18	31.29	32.08
4826	NASDAQ	MIDD	Thu, Jun 14, 2012	31.96	32.26	31.18	31.74
4825	NASDAQ	MIDD	Wed, Jun 13, 2012	32.45	32.80	31.86	32.01
4824	NASDAQ	MIDD	Tue, Jun 12, 2012	32.23	32.92	31.82	32.59
4823	NASDAQ	MIDD	Mon, Jun 11, 2012	33.58	33.84	32.06	32.13
4822	NASDAQ	MIDD	Fri, Jun 8, 2012	32.70	33.43	32.21	33.26
4821	NASDAQ	MIDD	Thu, Jun 7, 2012	33.56	33.56	32.65	32.77
4820	NASDAQ	MIDD	Wed, Jun 6, 2012	32.18	33.09	32.18	33.06
4819	NASDAQ	MIDD	Tue, Jun 5, 2012	31.92	32.26	31.48	32.12
4818	NASDAQ	MIDD	Mon, Jun 4, 2012	32.67	32.70	31.78	32.13
4817	NASDAQ	MIDD	Fri, Jun 1, 2012	33.34	34.48	32.45	32.53
4816	NASDAQ	MIDD	Thu, May 31, 2012	33.95	34.43	33.31	34.09
4815	NASDAQ	MIDD	Wed, May 30, 2012	34.28	34.36	33.73	33.96
4814	NASDAQ	MIDD	Tue, May 29, 2012	34.38	34.82	34.16	34.66
4813	NASDAQ	MIDD	Fri, May 25, 2012	34.28	34.35	33.89	34.21
4812	NASDAQ	MIDD	Thu, May 24, 2012	34.07	34.41	33.76	34.41
4811	NASDAQ	MIDD	Wed, May 23, 2012	34.21	34.27	33.22	34.26
4810	NASDAQ	MIDD	Tue, May 22, 2012	34.27	34.94	34.09	34.66
4809	NASDAQ	MIDD	Mon, May 21, 2012	33.56	34.28	33.26	34.23
4808	NASDAQ	MIDD	Fri, May 18, 2012	32.68	33.71	32.67	33.32
4807	NASDAQ	MIDD	Thu, May 17, 2012	32.78	33.05	32.33	32.73
4806	NASDAQ	MIDD	Wed, May 16, 2012	32.96	33.11	32.65	32.78
4805	NASDAQ	MIDD	Tue, May 15, 2012	32.43	32.90	32.36	32.75
4804	NASDAQ	MIDD	Mon, May 14, 2012	32.41	32.85	32.18	32.34
4803	NASDAQ	MIDD	Fri, May 11, 2012	32.15	33.11	32.08	32.85
4802	NASDAQ	MIDD	Thu, May 10, 2012	32.51	32.83	32.22	32.49
4801	NASDAQ	MIDD	Wed, May 9, 2012	32.48	32.70	32.01	32.35
4800	NASDAQ	MIDD	Tue, May 8, 2012	32.50	33.04	32.21	32.93
4799	NASDAQ	MIDD	Mon, May 7, 2012	32.42	32.98	32.25	32.80
4798	NASDAQ	MIDD	Fri, May 4, 2012	33.13	33.13	32.32	32.54
4797	NASDAQ	MIDD	Thu, May 3, 2012	33.85	34.07	33.02	33.33
4796	NASDAQ	MIDD	Wed, May 2, 2012	33.28	34.05	32.66	34.00
4795	NASDAQ	MIDD	Tue, May 1, 2012	33.83	34.53	33.33	33.50
4794	NASDAQ	MIDD	Mon, Apr 30, 2012	34.46	34.46	33.79	33.82
4793	NASDAQ	MIDD	Fri, Apr 27, 2012	33.88	34.67	33.77	34.59
4792	NASDAQ	MIDD	Thu, Apr 26, 2012	33.37	33.91	33.30	33.82
4791	NASDAQ	MIDD	Wed, Apr 25, 2012	32.58	33.60	32.57	33.50
4790	NASDAQ	MIDD	Tue, Apr 24, 2012	31.69	32.14	31.53	32.09
4789	NASDAQ	MIDD	Mon, Apr 23, 2012	32.33	32.58	31.56	31.64
4788	NASDAQ	MIDD	Fri, Apr 20, 2012	33.15	33.30	32.62	33.00
4787	NASDAQ	MIDD	Thu, Apr 19, 2012	33.14	33.21	32.33	32.40
4786	NASDAQ	MIDD	Wed, Apr 18, 2012	34.28	34.34	32.68	33.05
4785	NASDAQ	MIDD	Tue, Apr 17, 2012	33.31	34.65	33.31	34.44
4784	NASDAQ	MIDD	Mon, Apr 16, 2012	32.80	33.35	32.36	33.03
4783	NASDAQ	MIDD	Fri, Apr 13, 2012	33.33	33.51	32.49	32.70
4782	NASDAQ	MIDD	Thu, Apr 12, 2012	32.68	33.61	32.42	33.44
4781	NASDAQ	MIDD	Wed, Apr 11, 2012	31.99	32.68	31.99	32.67
4780	NASDAQ	MIDD	Tue, Apr 10, 2012	32.28	32.46	31.41	31.66
4779	NASDAQ	MIDD	Mon, Apr 9, 2012	32.61	32.83	32.00	32.31
4778	NASDAQ	MIDD	Thu, Apr 5, 2012	32.39	33.44	32.39	33.23
4777	NASDAQ	MIDD	Wed, Apr 4, 2012	33.30	33.71	32.84	33.06
4776	NASDAQ	MIDD	Tue, Apr 3, 2012	33.91	34.00	33.32	33.76
4775	NASDAQ	MIDD	Mon, Apr 2, 2012	33.60	34.13	33.46	34.07
4774	NASDAQ	MIDD	Fri, Mar 30, 2012	33.87	34.10	33.44	33.73
4773	NASDAQ	MIDD	Thu, Mar 29, 2012	33.51	33.67	33.00	33.62
4772	NASDAQ	MIDD	Wed, Mar 28, 2012	33.87	34.06	33.20	33.79
4771	NASDAQ	MIDD	Tue, Mar 27, 2012	34.03	34.28	33.77	33.82
4770	NASDAQ	MIDD	Mon, Mar 26, 2012	33.52	34.18	33.18	34.10
4769	NASDAQ	MIDD	Fri, Mar 23, 2012	33.31	33.52	32.85	33.24
4768	NASDAQ	MIDD	Thu, Mar 22, 2012	33.65	33.74	32.73	33.36
4767	NASDAQ	MIDD	Wed, Mar 21, 2012	33.94	34.26	33.77	34.06
4766	NASDAQ	MIDD	Tue, Mar 20, 2012	34.26	34.26	33.72	33.89
4765	NASDAQ	MIDD	Mon, Mar 19, 2012	34.08	34.58	33.67	34.39
4764	NASDAQ	MIDD	Fri, Mar 16, 2012	34.58	34.58	33.96	34.15
4763	NASDAQ	MIDD	Thu, Mar 15, 2012	33.60	34.58	33.34	34.54
4762	NASDAQ	MIDD	Wed, Mar 14, 2012	33.35	33.87	33.11	33.60
4761	NASDAQ	MIDD	Tue, Mar 13, 2012	32.92	33.44	32.74	33.14
4760	NASDAQ	MIDD	Mon, Mar 12, 2012	31.54	33.91	31.22	32.62
4759	NASDAQ	MIDD	Fri, Mar 9, 2012	31.73	31.96	31.15	31.17
4758	NASDAQ	MIDD	Thu, Mar 8, 2012	31.33	31.78	31.03	31.66
4757	NASDAQ	MIDD	Wed, Mar 7, 2012	30.94	31.38	30.84	31.33
4756	NASDAQ	MIDD	Tue, Mar 6, 2012	31.03	31.26	30.75	30.80
4755	NASDAQ	MIDD	Mon, Mar 5, 2012	31.24	31.52	31.08	31.42
4754	NASDAQ	MIDD	Fri, Mar 2, 2012	32.26	32.34	31.04	31.40
4753	NASDAQ	MIDD	Thu, Mar 1, 2012	32.91	33.46	32.14	32.15
4752	NASDAQ	MIDD	Wed, Feb 29, 2012	33.22	33.27	32.56	32.58
4751	NASDAQ	MIDD	Tue, Feb 28, 2012	33.14	33.58	32.88	33.23
4750	NASDAQ	MIDD	Mon, Feb 27, 2012	32.98	33.59	32.50	33.17
4749	NASDAQ	MIDD	Fri, Feb 24, 2012	33.27	33.58	33.00	33.32
4748	NASDAQ	MIDD	Thu, Feb 23, 2012	33.01	33.33	32.57	33.33
4747	NASDAQ	MIDD	Wed, Feb 22, 2012	32.87	33.26	32.71	32.87
4746	NASDAQ	MIDD	Tue, Feb 21, 2012	32.83	33.23	32.67	32.96
4745	NASDAQ	MIDD	Fri, Feb 17, 2012	33.01	33.01	32.64	32.80
4744	NASDAQ	MIDD	Thu, Feb 16, 2012	31.64	32.95	31.52	32.79
4743	NASDAQ	MIDD	Wed, Feb 15, 2012	32.59	32.59	31.52	31.70
4742	NASDAQ	MIDD	Tue, Feb 14, 2012	32.02	32.55	31.96	32.45
4741	NASDAQ	MIDD	Mon, Feb 13, 2012	32.15	32.33	31.92	32.19
4740	NASDAQ	MIDD	Fri, Feb 10, 2012	31.01	32.02	31.01	31.77
4739	NASDAQ	MIDD	Thu, Feb 9, 2012	31.83	32.14	31.65	31.96
4738	NASDAQ	MIDD	Wed, Feb 8, 2012	32.10	32.30	31.70	31.81
4737	NASDAQ	MIDD	Tue, Feb 7, 2012	32.18	32.43	31.88	31.99
4736	NASDAQ	MIDD	Mon, Feb 6, 2012	32.40	32.66	32.24	32.31
4735	NASDAQ	MIDD	Fri, Feb 3, 2012	32.92	33.30	32.48	32.56
4734	NASDAQ	MIDD	Thu, Feb 2, 2012	32.62	32.92	32.33	32.72
4733	NASDAQ	MIDD	Wed, Feb 1, 2012	32.27	32.81	32.22	32.67
4732	NASDAQ	MIDD	Tue, Jan 31, 2012	31.90	32.36	31.41	32.06
4731	NASDAQ	MIDD	Mon, Jan 30, 2012	31.77	31.78	31.31	31.65
4730	NASDAQ	MIDD	Fri, Jan 27, 2012	31.89	32.41	31.83	32.13
4729	NASDAQ	MIDD	Thu, Jan 26, 2012	32.22	32.36	31.80	32.05
4728	NASDAQ	MIDD	Wed, Jan 25, 2012	31.70	32.20	31.39	32.05
4727	NASDAQ	MIDD	Tue, Jan 24, 2012	31.27	31.81	31.05	31.72
4726	NASDAQ	MIDD	Mon, Jan 23, 2012	31.89	32.12	31.42	31.56
4725	NASDAQ	MIDD	Fri, Jan 20, 2012	32.42	32.68	31.82	31.96
4724	NASDAQ	MIDD	Thu, Jan 19, 2012	32.29	32.91	32.24	32.51
4723	NASDAQ	MIDD	Wed, Jan 18, 2012	31.60	32.26	31.32	32.17
4722	NASDAQ	MIDD	Tue, Jan 17, 2012	31.47	31.84	31.22	31.55
4721	NASDAQ	MIDD	Fri, Jan 13, 2012	30.86	31.34	30.86	31.24
4720	NASDAQ	MIDD	Thu, Jan 12, 2012	31.31	31.48	30.86	31.31
4719	NASDAQ	MIDD	Wed, Jan 11, 2012	31.08	31.65	31.08	31.25
4718	NASDAQ	MIDD	Tue, Jan 10, 2012	31.61	31.63	31.20	31.32
4717	NASDAQ	MIDD	Mon, Jan 9, 2012	31.05	31.38	30.74	31.25
4716	NASDAQ	MIDD	Fri, Jan 6, 2012	31.37	31.61	30.72	31.01
4715	NASDAQ	MIDD	Thu, Jan 5, 2012	31.26	31.50	30.60	31.33
4714	NASDAQ	MIDD	Wed, Jan 4, 2012	31.79	31.85	31.39	31.51
4713	NASDAQ	MIDD	Tue, Jan 3, 2012	31.99	32.48	31.73	32.08
4712	NASDAQ	MIDD	Fri, Dec 30, 2011	31.61	31.65	31.28	31.35
4711	NASDAQ	MIDD	Thu, Dec 29, 2011	31.76	32.13	31.17	31.70
4710	NASDAQ	MIDD	Wed, Dec 28, 2011	32.53	32.53	31.79	31.81
4709	NASDAQ	MIDD	Tue, Dec 27, 2011	32.21	32.67	32.07	32.54
4708	NASDAQ	MIDD	Fri, Dec 23, 2011	32.40	32.50	32.03	32.42
4707	NASDAQ	MIDD	Thu, Dec 22, 2011	31.99	32.57	31.86	32.33
4706	NASDAQ	MIDD	Wed, Dec 21, 2011	32.45	32.45	31.32	32.01
4705	NASDAQ	MIDD	Tue, Dec 20, 2011	31.83	32.42	31.58	32.37
4704	NASDAQ	MIDD	Mon, Dec 19, 2011	31.87	31.94	30.91	31.09
4703	NASDAQ	MIDD	Fri, Dec 16, 2011	31.34	32.13	31.34	31.74
4702	NASDAQ	MIDD	Thu, Dec 15, 2011	30.93	31.24	30.70	30.95
4701	NASDAQ	MIDD	Wed, Dec 14, 2011	30.63	30.86	30.18	30.38
4700	NASDAQ	MIDD	Tue, Dec 13, 2011	31.95	32.14	30.62	30.93
4699	NASDAQ	MIDD	Mon, Dec 12, 2011	31.68	31.95	31.08	31.75
4698	NASDAQ	MIDD	Fri, Dec 9, 2011	31.54	32.20	31.49	32.01
4697	NASDAQ	MIDD	Thu, Dec 8, 2011	31.44	31.77	31.15	31.43
4696	NASDAQ	MIDD	Wed, Dec 7, 2011	30.64	31.93	30.50	31.85
4695	NASDAQ	MIDD	Tue, Dec 6, 2011	30.89	31.14	30.15	30.93
4694	NASDAQ	MIDD	Mon, Dec 5, 2011	31.33	31.55	30.67	30.91
4693	NASDAQ	MIDD	Fri, Dec 2, 2011	30.63	31.09	30.56	30.79
4692	NASDAQ	MIDD	Thu, Dec 1, 2011	30.30	30.57	30.00	30.23
4691	NASDAQ	MIDD	Wed, Nov 30, 2011	29.52	30.43	29.44	30.43
4690	NASDAQ	MIDD	Tue, Nov 29, 2011	28.67	28.73	28.15	28.31
4689	NASDAQ	MIDD	Mon, Nov 28, 2011	28.25	28.82	28.01	28.58
4688	NASDAQ	MIDD	Fri, Nov 25, 2011	27.32	27.81	27.32	27.36
4687	NASDAQ	MIDD	Wed, Nov 23, 2011	28.32	28.46	27.35	27.51
4686	NASDAQ	MIDD	Tue, Nov 22, 2011	28.97	29.04	28.60	28.67
4685	NASDAQ	MIDD	Mon, Nov 21, 2011	29.54	29.79	28.97	29.05
4684	NASDAQ	MIDD	Fri, Nov 18, 2011	29.86	30.19	29.60	29.98
4683	NASDAQ	MIDD	Thu, Nov 17, 2011	29.88	30.16	29.70	29.86
4682	NASDAQ	MIDD	Wed, Nov 16, 2011	30.24	31.06	29.76	29.85
4681	NASDAQ	MIDD	Tue, Nov 15, 2011	29.23	30.71	29.07	30.46
4680	NASDAQ	MIDD	Mon, Nov 14, 2011	29.75	29.77	29.15	29.36
4679	NASDAQ	MIDD	Fri, Nov 11, 2011	29.80	30.53	29.69	29.97
4678	NASDAQ	MIDD	Thu, Nov 10, 2011	29.43	29.67	28.82	29.53
4677	NASDAQ	MIDD	Wed, Nov 9, 2011	27.53	29.58	27.53	29.09
4676	NASDAQ	MIDD	Tue, Nov 8, 2011	29.04	29.14	28.25	29.02
4675	NASDAQ	MIDD	Mon, Nov 7, 2011	29.02	29.14	27.99	28.80
4674	NASDAQ	MIDD	Fri, Nov 4, 2011	28.75	29.38	28.06	29.15
4673	NASDAQ	MIDD	Thu, Nov 3, 2011	28.67	29.11	28.09	29.01
4672	NASDAQ	MIDD	Wed, Nov 2, 2011	27.60	28.51	27.59	28.24
4671	NASDAQ	MIDD	Tue, Nov 1, 2011	26.89	27.82	26.87	27.15
4670	NASDAQ	MIDD	Mon, Oct 31, 2011	28.45	28.59	27.88	28.09
4669	NASDAQ	MIDD	Fri, Oct 28, 2011	29.60	29.96	28.82	28.85
4668	NASDAQ	MIDD	Thu, Oct 27, 2011	28.14	30.30	27.69	29.86
4667	NASDAQ	MIDD	Wed, Oct 26, 2011	27.38	27.54	26.38	27.41
4666	NASDAQ	MIDD	Tue, Oct 25, 2011	27.08	27.52	26.42	26.94
4665	NASDAQ	MIDD	Mon, Oct 24, 2011	26.40	27.31	26.26	27.20
4664	NASDAQ	MIDD	Fri, Oct 21, 2011	26.66	26.66	25.79	26.37
4663	NASDAQ	MIDD	Thu, Oct 20, 2011	25.67	26.28	25.33	26.10
4662	NASDAQ	MIDD	Wed, Oct 19, 2011	25.56	26.18	25.43	25.71
4661	NASDAQ	MIDD	Tue, Oct 18, 2011	25.31	26.13	24.88	25.99
4660	NASDAQ	MIDD	Mon, Oct 17, 2011	25.94	25.94	24.91	25.13
4659	NASDAQ	MIDD	Fri, Oct 14, 2011	26.13	26.30	25.30	26.26
4658	NASDAQ	MIDD	Thu, Oct 13, 2011	26.14	26.14	25.38	25.87
4657	NASDAQ	MIDD	Wed, Oct 12, 2011	25.54	26.62	25.49	26.31
4656	NASDAQ	MIDD	Tue, Oct 11, 2011	25.01	25.52	24.93	25.38
4655	NASDAQ	MIDD	Mon, Oct 10, 2011	24.80	25.33	24.62	25.32
4654	NASDAQ	MIDD	Fri, Oct 7, 2011	24.48	24.63	23.53	24.34
4653	NASDAQ	MIDD	Thu, Oct 6, 2011	24.27	24.63	24.03	24.38
4652	NASDAQ	MIDD	Wed, Oct 5, 2011	24.65	25.15	24.14	24.29
4651	NASDAQ	MIDD	Tue, Oct 4, 2011	22.34	24.81	22.12	24.73
4650	NASDAQ	MIDD	Mon, Oct 3, 2011	23.34	23.97	22.51	22.63
4649	NASDAQ	MIDD	Fri, Sep 30, 2011	23.65	24.23	23.42	23.49
4648	NASDAQ	MIDD	Thu, Sep 29, 2011	24.00	24.30	23.33	24.07
4647	NASDAQ	MIDD	Wed, Sep 28, 2011	24.68	24.70	23.34	23.37
4646	NASDAQ	MIDD	Tue, Sep 27, 2011	24.95	25.59	24.38	24.69
4645	NASDAQ	MIDD	Mon, Sep 26, 2011	23.17	24.35	22.95	24.28
4644	NASDAQ	MIDD	Fri, Sep 23, 2011	22.69	23.62	22.23	23.52
4643	NASDAQ	MIDD	Thu, Sep 22, 2011	22.24	23.09	21.80	22.71
4642	NASDAQ	MIDD	Wed, Sep 21, 2011	24.26	24.42	23.00	23.04
4641	NASDAQ	MIDD	Tue, Sep 20, 2011	24.75	25.06	24.33	24.33
4640	NASDAQ	MIDD	Mon, Sep 19, 2011	24.34	25.01	23.77	24.62
4639	NASDAQ	MIDD	Fri, Sep 16, 2011	24.90	24.92	24.42	24.84
4638	NASDAQ	MIDD	Thu, Sep 15, 2011	25.00	25.00	24.48	24.70
4637	NASDAQ	MIDD	Wed, Sep 14, 2011	24.40	25.12	23.39	24.73
4636	NASDAQ	MIDD	Tue, Sep 13, 2011	23.72	24.29	23.34	24.15
4635	NASDAQ	MIDD	Mon, Sep 12, 2011	23.00	23.74	22.96	23.67
4634	NASDAQ	MIDD	Fri, Sep 9, 2011	24.32	24.35	23.16	23.47
4633	NASDAQ	MIDD	Thu, Sep 8, 2011	24.85	25.44	24.36	24.61
4632	NASDAQ	MIDD	Wed, Sep 7, 2011	25.24	25.43	24.88	24.96
4631	NASDAQ	MIDD	Tue, Sep 6, 2011	23.91	24.81	23.71	24.73
4630	NASDAQ	MIDD	Fri, Sep 2, 2011	25.45	25.78	24.55	24.81
4629	NASDAQ	MIDD	Thu, Sep 1, 2011	27.01	27.32	26.01	26.13
4628	NASDAQ	MIDD	Wed, Aug 31, 2011	28.00	28.35	26.81	26.86
4627	NASDAQ	MIDD	Tue, Aug 30, 2011	27.39	27.98	26.74	27.80
4626	NASDAQ	MIDD	Mon, Aug 29, 2011	26.02	27.65	26.02	27.59
4625	NASDAQ	MIDD	Fri, Aug 26, 2011	24.47	25.77	24.07	25.73
4624	NASDAQ	MIDD	Thu, Aug 25, 2011	25.65	25.74	24.58	24.66
4623	NASDAQ	MIDD	Wed, Aug 24, 2011	25.18	25.59	24.62	25.49
4622	NASDAQ	MIDD	Tue, Aug 23, 2011	23.61	25.21	23.36	25.15
4621	NASDAQ	MIDD	Mon, Aug 22, 2011	24.12	24.24	23.25	23.55
4620	NASDAQ	MIDD	Fri, Aug 19, 2011	22.83	24.00	22.67	23.42
4619	NASDAQ	MIDD	Thu, Aug 18, 2011	24.60	24.67	23.17	23.39
4618	NASDAQ	MIDD	Wed, Aug 17, 2011	25.76	26.12	25.04	25.37
4617	NASDAQ	MIDD	Tue, Aug 16, 2011	25.78	26.12	25.39	25.67
4616	NASDAQ	MIDD	Mon, Aug 15, 2011	25.86	26.16	25.76	26.11
4615	NASDAQ	MIDD	Fri, Aug 12, 2011	25.22	25.81	24.84	25.67
4614	NASDAQ	MIDD	Thu, Aug 11, 2011	23.56	25.37	23.56	24.87
4613	NASDAQ	MIDD	Wed, Aug 10, 2011	24.53	24.53	23.17	23.33
4612	NASDAQ	MIDD	Tue, Aug 9, 2011	23.65	25.02	22.35	24.44
4611	NASDAQ	MIDD	Mon, Aug 8, 2011	24.74	25.25	22.80	22.95
4610	NASDAQ	MIDD	Fri, Aug 5, 2011	25.43	26.21	24.24	25.50
4609	NASDAQ	MIDD	Thu, Aug 4, 2011	27.28	27.32	25.18	25.26
4608	NASDAQ	MIDD	Wed, Aug 3, 2011	27.14	27.67	26.37	27.46
4607	NASDAQ	MIDD	Tue, Aug 2, 2011	27.34	28.56	26.87	26.92
4606	NASDAQ	MIDD	Mon, Aug 1, 2011	28.45	28.45	27.27	27.65
4605	NASDAQ	MIDD	Fri, Jul 29, 2011	27.77	28.35	27.66	28.16
4604	NASDAQ	MIDD	Thu, Jul 28, 2011	28.10	28.49	27.92	27.99
4603	NASDAQ	MIDD	Wed, Jul 27, 2011	28.76	28.76	27.90	28.09
4602	NASDAQ	MIDD	Tue, Jul 26, 2011	29.87	29.87	28.91	29.01
4601	NASDAQ	MIDD	Mon, Jul 25, 2011	30.10	30.18	29.82	29.90
4600	NASDAQ	MIDD	Fri, Jul 22, 2011	30.48	30.58	30.31	30.34
4599	NASDAQ	MIDD	Thu, Jul 21, 2011	30.02	30.60	29.72	30.48
4598	NASDAQ	MIDD	Wed, Jul 20, 2011	30.00	30.44	29.68	29.94
4597	NASDAQ	MIDD	Tue, Jul 19, 2011	29.54	30.04	29.24	30.03
4596	NASDAQ	MIDD	Mon, Jul 18, 2011	29.86	29.93	29.18	29.26
4595	NASDAQ	MIDD	Fri, Jul 15, 2011	30.75	31.07	29.79	30.04
4594	NASDAQ	MIDD	Thu, Jul 14, 2011	31.24	31.26	30.49	30.65
4593	NASDAQ	MIDD	Wed, Jul 13, 2011	31.39	31.56	30.97	31.09
4592	NASDAQ	MIDD	Tue, Jul 12, 2011	31.15	31.57	30.94	31.25
4591	NASDAQ	MIDD	Mon, Jul 11, 2011	31.88	32.00	31.16	31.33
4590	NASDAQ	MIDD	Fri, Jul 8, 2011	31.85	32.32	31.68	32.23
4589	NASDAQ	MIDD	Thu, Jul 7, 2011	32.17	32.58	32.06	32.18
4588	NASDAQ	MIDD	Wed, Jul 6, 2011	32.02	32.17	31.93	32.16
4587	NASDAQ	MIDD	Tue, Jul 5, 2011	32.01	32.07	31.77	32.06
4586	NASDAQ	MIDD	Fri, Jul 1, 2011	31.31	32.08	31.28	32.04
4585	NASDAQ	MIDD	Thu, Jun 30, 2011	31.19	31.67	31.07	31.35
4584	NASDAQ	MIDD	Wed, Jun 29, 2011	30.91	31.12	30.74	31.07
4583	NASDAQ	MIDD	Tue, Jun 28, 2011	31.20	31.27	30.81	30.90
4582	NASDAQ	MIDD	Mon, Jun 27, 2011	30.35	31.57	30.08	31.01
4581	NASDAQ	MIDD	Fri, Jun 24, 2011	30.49	30.68	30.10	30.37
4580	NASDAQ	MIDD	Thu, Jun 23, 2011	29.91	30.48	29.50	30.46
4579	NASDAQ	MIDD	Wed, Jun 22, 2011	30.54	30.75	30.25	30.33
4578	NASDAQ	MIDD	Tue, Jun 21, 2011	29.83	30.93	29.65	30.68
4577	NASDAQ	MIDD	Mon, Jun 20, 2011	29.51	29.82	29.36	29.67
4576	NASDAQ	MIDD	Fri, Jun 17, 2011	28.92	29.69	28.83	29.63
4575	NASDAQ	MIDD	Thu, Jun 16, 2011	27.78	28.84	27.58	28.84
4574	NASDAQ	MIDD	Wed, Jun 15, 2011	27.49	27.98	27.44	27.80
4573	NASDAQ	MIDD	Tue, Jun 14, 2011	27.37	28.00	27.26	27.91
4572	NASDAQ	MIDD	Mon, Jun 13, 2011	26.78	27.28	26.77	27.12
4571	NASDAQ	MIDD	Fri, Jun 10, 2011	27.13	27.13	26.57	26.75
4570	NASDAQ	MIDD	Thu, Jun 9, 2011	27.16	27.44	27.11	27.33
4569	NASDAQ	MIDD	Wed, Jun 8, 2011	27.12	27.30	26.92	27.04
4568	NASDAQ	MIDD	Tue, Jun 7, 2011	27.53	27.62	27.16	27.25
4567	NASDAQ	MIDD	Mon, Jun 6, 2011	27.68	27.80	27.28	27.36
4566	NASDAQ	MIDD	Fri, Jun 3, 2011	27.54	27.97	27.54	27.70
4565	NASDAQ	MIDD	Thu, Jun 2, 2011	28.02	28.33	27.85	28.02
4564	NASDAQ	MIDD	Wed, Jun 1, 2011	28.62	28.62	27.89	27.98
4563	NASDAQ	MIDD	Tue, May 31, 2011	28.94	28.94	28.27	28.68
4562	NASDAQ	MIDD	Fri, May 27, 2011	28.71	28.78	28.44	28.70
4561	NASDAQ	MIDD	Thu, May 26, 2011	28.47	28.73	28.19	28.64
4560	NASDAQ	MIDD	Wed, May 25, 2011	27.93	28.68	27.76	28.54
4559	NASDAQ	MIDD	Tue, May 24, 2011	27.06	28.14	26.86	28.05
4558	NASDAQ	MIDD	Mon, May 23, 2011	27.03	27.25	26.90	26.92
4557	NASDAQ	MIDD	Fri, May 20, 2011	27.09	27.46	26.85	27.34
4556	NASDAQ	MIDD	Thu, May 19, 2011	27.82	27.99	27.25	27.31
4555	NASDAQ	MIDD	Wed, May 18, 2011	27.06	27.64	26.78	27.57
4554	NASDAQ	MIDD	Tue, May 17, 2011	27.63	27.63	26.94	26.95
4553	NASDAQ	MIDD	Mon, May 16, 2011	28.49	28.72	27.82	27.86
4552	NASDAQ	MIDD	Fri, May 13, 2011	29.73	29.91	28.54	28.72
4551	NASDAQ	MIDD	Thu, May 12, 2011	29.79	29.85	28.53	29.67
4550	NASDAQ	MIDD	Wed, May 11, 2011	30.64	30.82	30.41	30.65
4549	NASDAQ	MIDD	Tue, May 10, 2011	30.23	30.82	29.76	30.81
4548	NASDAQ	MIDD	Mon, May 9, 2011	29.55	30.57	29.42	30.16
4547	NASDAQ	MIDD	Fri, May 6, 2011	29.90	30.00	29.46	29.52
4546	NASDAQ	MIDD	Thu, May 5, 2011	29.43	30.05	29.12	29.49
4545	NASDAQ	MIDD	Wed, May 4, 2011	29.06	30.04	28.84	29.51
4544	NASDAQ	MIDD	Tue, May 3, 2011	29.47	29.73	28.81	28.90
4543	NASDAQ	MIDD	Mon, May 2, 2011	30.07	30.07	29.52	29.52
4542	NASDAQ	MIDD	Fri, Apr 29, 2011	30.11	30.31	29.87	29.89
4541	NASDAQ	MIDD	Thu, Apr 28, 2011	29.87	30.29	29.87	29.97
4540	NASDAQ	MIDD	Wed, Apr 27, 2011	30.00	30.00	29.53	29.92
4539	NASDAQ	MIDD	Tue, Apr 26, 2011	29.39	30.42	29.39	29.97
4538	NASDAQ	MIDD	Mon, Apr 25, 2011	29.60	29.74	28.98	29.26
4537	NASDAQ	MIDD	Thu, Apr 21, 2011	29.86	29.96	29.00	29.78
4536	NASDAQ	MIDD	Wed, Apr 20, 2011	29.33	29.81	29.30	29.63
4535	NASDAQ	MIDD	Tue, Apr 19, 2011	29.00	29.15	28.82	29.03
4534	NASDAQ	MIDD	Mon, Apr 18, 2011	29.01	29.11	28.57	29.02
4533	NASDAQ	MIDD	Fri, Apr 15, 2011	29.25	29.69	29.20	29.43
4532	NASDAQ	MIDD	Thu, Apr 14, 2011	29.17	29.38	29.01	29.32
4531	NASDAQ	MIDD	Wed, Apr 13, 2011	29.71	29.73	29.00	29.30
4530	NASDAQ	MIDD	Tue, Apr 12, 2011	29.72	29.80	29.51	29.51
4529	NASDAQ	MIDD	Mon, Apr 11, 2011	30.58	30.80	29.81	29.97
4528	NASDAQ	MIDD	Fri, Apr 8, 2011	31.36	31.64	30.44	30.62
4527	NASDAQ	MIDD	Thu, Apr 7, 2011	31.54	31.77	31.08	31.10
4526	NASDAQ	MIDD	Wed, Apr 6, 2011	32.08	32.08	31.36	31.57
4525	NASDAQ	MIDD	Tue, Apr 5, 2011	31.21	32.08	30.93	31.98
4524	NASDAQ	MIDD	Mon, Apr 4, 2011	31.55	31.67	31.10	31.14
4523	NASDAQ	MIDD	Fri, Apr 1, 2011	31.20	31.61	31.07	31.48
4522	NASDAQ	MIDD	Thu, Mar 31, 2011	30.74	31.07	30.63	31.04
4521	NASDAQ	MIDD	Wed, Mar 30, 2011	30.75	30.83	30.38	30.83
4520	NASDAQ	MIDD	Tue, Mar 29, 2011	29.95	30.42	29.88	30.34
4519	NASDAQ	MIDD	Mon, Mar 28, 2011	29.97	30.14	29.86	29.99
4518	NASDAQ	MIDD	Fri, Mar 25, 2011	29.45	30.17	29.35	29.85
4517	NASDAQ	MIDD	Thu, Mar 24, 2011	29.04	29.38	28.73	29.36
4516	NASDAQ	MIDD	Wed, Mar 23, 2011	28.47	29.00	28.44	28.83
4515	NASDAQ	MIDD	Tue, Mar 22, 2011	28.93	29.11	28.46	28.54
4514	NASDAQ	MIDD	Mon, Mar 21, 2011	28.20	28.97	28.20	28.88
4513	NASDAQ	MIDD	Fri, Mar 18, 2011	27.90	28.09	27.59	28.02
4512	NASDAQ	MIDD	Thu, Mar 17, 2011	27.81	27.94	27.08	27.68
4511	NASDAQ	MIDD	Wed, Mar 16, 2011	27.47	27.87	27.22	27.32
4510	NASDAQ	MIDD	Tue, Mar 15, 2011	27.19	27.85	27.02	27.59
4509	NASDAQ	MIDD	Mon, Mar 14, 2011	28.27	28.44	27.77	27.94
4508	NASDAQ	MIDD	Fri, Mar 11, 2011	28.59	28.81	28.06	28.49
4507	NASDAQ	MIDD	Thu, Mar 10, 2011	29.14	29.36	28.67	28.74
4506	NASDAQ	MIDD	Wed, Mar 9, 2011	29.63	29.94	29.23	29.58
4505	NASDAQ	MIDD	Tue, Mar 8, 2011	29.28	29.89	28.96	29.72
4504	NASDAQ	MIDD	Mon, Mar 7, 2011	29.78	30.26	29.20	29.29
4503	NASDAQ	MIDD	Fri, Mar 4, 2011	29.84	30.33	29.50	29.76
4502	NASDAQ	MIDD	Thu, Mar 3, 2011	29.61	29.87	29.39	29.79
4501	NASDAQ	MIDD	Wed, Mar 2, 2011	30.31	30.62	29.22	29.33
4500	NASDAQ	MIDD	Tue, Mar 1, 2011	29.95	30.65	29.80	29.92
4499	NASDAQ	MIDD	Mon, Feb 28, 2011	30.06	30.43	29.65	29.92
4498	NASDAQ	MIDD	Fri, Feb 25, 2011	29.33	30.15	29.23	30.00
4497	NASDAQ	MIDD	Thu, Feb 24, 2011	29.08	29.41	28.69	29.35
4496	NASDAQ	MIDD	Wed, Feb 23, 2011	29.04	29.19	28.52	29.08
4495	NASDAQ	MIDD	Tue, Feb 22, 2011	30.16	30.22	28.98	29.09
4494	NASDAQ	MIDD	Fri, Feb 18, 2011	30.50	30.54	30.21	30.54
4493	NASDAQ	MIDD	Thu, Feb 17, 2011	30.01	30.46	29.59	30.46
4492	NASDAQ	MIDD	Wed, Feb 16, 2011	30.19	30.27	30.08	30.13
4491	NASDAQ	MIDD	Tue, Feb 15, 2011	30.10	30.30	30.03	30.17
4490	NASDAQ	MIDD	Mon, Feb 14, 2011	29.96	30.39	29.67	30.19
4489	NASDAQ	MIDD	Fri, Feb 11, 2011	29.31	30.00	29.31	30.00
4488	NASDAQ	MIDD	Thu, Feb 10, 2011	29.33	29.59	29.33	29.44
4487	NASDAQ	MIDD	Wed, Feb 9, 2011	29.33	29.49	29.27	29.45
4486	NASDAQ	MIDD	Tue, Feb 8, 2011	29.31	29.45	29.26	29.45
4485	NASDAQ	MIDD	Mon, Feb 7, 2011	28.73	29.43	28.59	29.42
4484	NASDAQ	MIDD	Fri, Feb 4, 2011	28.78	28.91	28.58	28.76
4483	NASDAQ	MIDD	Thu, Feb 3, 2011	28.40	29.03	28.34	28.86
4482	NASDAQ	MIDD	Wed, Feb 2, 2011	28.19	28.83	27.85	28.67
4481	NASDAQ	MIDD	Tue, Feb 1, 2011	27.55	28.30	27.43	28.11
4480	NASDAQ	MIDD	Mon, Jan 31, 2011	27.29	27.37	27.11	27.27
4479	NASDAQ	MIDD	Fri, Jan 28, 2011	27.94	28.04	27.10	27.23
4478	NASDAQ	MIDD	Thu, Jan 27, 2011	28.32	28.57	27.88	28.00
4477	NASDAQ	MIDD	Wed, Jan 26, 2011	27.92	28.52	27.79	28.30
4476	NASDAQ	MIDD	Tue, Jan 25, 2011	27.10	27.77	26.85	27.75
4475	NASDAQ	MIDD	Mon, Jan 24, 2011	27.73	27.77	26.99	27.31
4474	NASDAQ	MIDD	Fri, Jan 21, 2011	27.85	28.06	27.56	27.74
4473	NASDAQ	MIDD	Thu, Jan 20, 2011	28.32	28.40	27.56	27.86
4472	NASDAQ	MIDD	Wed, Jan 19, 2011	29.10	29.29	28.33	28.51
4471	NASDAQ	MIDD	Tue, Jan 18, 2011	28.97	29.23	28.73	29.19
4470	NASDAQ	MIDD	Fri, Jan 14, 2011	28.83	29.27	28.41	29.17
4469	NASDAQ	MIDD	Thu, Jan 13, 2011	28.97	29.13	28.03	28.92
4468	NASDAQ	MIDD	Wed, Jan 12, 2011	29.01	29.18	28.79	29.07
4467	NASDAQ	MIDD	Tue, Jan 11, 2011	29.29	29.34	28.88	28.89
4466	NASDAQ	MIDD	Mon, Jan 10, 2011	29.28	29.52	29.01	29.24
4465	NASDAQ	MIDD	Fri, Jan 7, 2011	29.04	29.61	28.97	29.35
4464	NASDAQ	MIDD	Thu, Jan 6, 2011	28.89	29.37	28.84	28.96
4463	NASDAQ	MIDD	Wed, Jan 5, 2011	28.99	28.99	28.62	28.84
4462	NASDAQ	MIDD	Tue, Jan 4, 2011	29.12	29.27	28.43	28.97
4461	NASDAQ	MIDD	Mon, Jan 3, 2011	28.32	29.28	28.32	28.98
4460	NASDAQ	MIDD	Fri, Dec 31, 2010	28.40	28.58	28.11	28.14
4459	NASDAQ	MIDD	Thu, Dec 30, 2010	28.71	28.83	28.46	28.46
4458	NASDAQ	MIDD	Wed, Dec 29, 2010	28.69	28.84	28.51	28.67
4457	NASDAQ	MIDD	Tue, Dec 28, 2010	28.77	28.77	28.49	28.68
4456	NASDAQ	MIDD	Mon, Dec 27, 2010	28.69	28.83	28.52	28.78
4455	NASDAQ	MIDD	Thu, Dec 23, 2010	28.67	28.77	28.41	28.63
4454	NASDAQ	MIDD	Wed, Dec 22, 2010	28.85	28.85	28.36	28.73
4453	NASDAQ	MIDD	Tue, Dec 21, 2010	28.36	28.85	28.16	28.78
4452	NASDAQ	MIDD	Mon, Dec 20, 2010	28.33	28.47	28.09	28.29
4451	NASDAQ	MIDD	Fri, Dec 17, 2010	28.29	28.34	27.89	28.19
4450	NASDAQ	MIDD	Thu, Dec 16, 2010	27.80	28.33	27.61	28.23
4449	NASDAQ	MIDD	Wed, Dec 15, 2010	27.97	28.33	27.58	27.80
4448	NASDAQ	MIDD	Tue, Dec 14, 2010	28.07	28.33	27.28	28.00
4447	NASDAQ	MIDD	Mon, Dec 13, 2010	28.20	28.37	28.08	28.09
4446	NASDAQ	MIDD	Fri, Dec 10, 2010	28.27	28.64	28.15	28.23
4445	NASDAQ	MIDD	Thu, Dec 9, 2010	28.64	28.68	28.26	28.29
4444	NASDAQ	MIDD	Wed, Dec 8, 2010	28.50	28.79	28.08	28.38
4443	NASDAQ	MIDD	Tue, Dec 7, 2010	28.00	28.83	28.00	28.46
4442	NASDAQ	MIDD	Mon, Dec 6, 2010	27.14	27.93	27.14	27.78
4441	NASDAQ	MIDD	Fri, Dec 3, 2010	27.08	27.28	26.85	27.23
4440	NASDAQ	MIDD	Thu, Dec 2, 2010	27.16	27.41	27.13	27.23
4439	NASDAQ	MIDD	Wed, Dec 1, 2010	27.34	27.69	27.13	27.17
4438	NASDAQ	MIDD	Tue, Nov 30, 2010	26.50	27.33	26.29	26.83
4437	NASDAQ	MIDD	Mon, Nov 29, 2010	26.36	26.78	26.20	26.66
4436	NASDAQ	MIDD	Fri, Nov 26, 2010	26.35	26.75	26.14	26.56
4435	NASDAQ	MIDD	Wed, Nov 24, 2010	26.41	26.66	26.01	26.54
4434	NASDAQ	MIDD	Tue, Nov 23, 2010	26.03	26.30	26.00	26.17
4433	NASDAQ	MIDD	Mon, Nov 22, 2010	26.29	26.43	25.92	26.30
4432	NASDAQ	MIDD	Fri, Nov 19, 2010	26.44	26.62	26.27	26.45
4431	NASDAQ	MIDD	Thu, Nov 18, 2010	26.33	26.63	26.33	26.53
4430	NASDAQ	MIDD	Wed, Nov 17, 2010	25.81	26.25	25.81	26.08
4429	NASDAQ	MIDD	Tue, Nov 16, 2010	25.71	25.91	25.61	25.78
4428	NASDAQ	MIDD	Mon, Nov 15, 2010	25.88	26.52	25.10	25.95
4427	NASDAQ	MIDD	Fri, Nov 12, 2010	25.32	25.77	25.11	25.72
4426	NASDAQ	MIDD	Thu, Nov 11, 2010	24.88	25.52	24.84	25.44
4425	NASDAQ	MIDD	Wed, Nov 10, 2010	25.27	25.49	25.00	25.21
4424	NASDAQ	MIDD	Tue, Nov 9, 2010	24.83	26.25	24.52	25.07
4423	NASDAQ	MIDD	Mon, Nov 8, 2010	24.89	25.12	24.49	24.53
4422	NASDAQ	MIDD	Fri, Nov 5, 2010	24.77	25.50	24.75	25.15
4421	NASDAQ	MIDD	Thu, Nov 4, 2010	24.71	24.97	24.71	24.92
4420	NASDAQ	MIDD	Wed, Nov 3, 2010	25.61	25.61	24.27	24.55
4419	NASDAQ	MIDD	Tue, Nov 2, 2010	25.26	25.66	25.19	25.61
4418	NASDAQ	MIDD	Mon, Nov 1, 2010	24.99	25.40	24.81	24.97
4417	NASDAQ	MIDD	Fri, Oct 29, 2010	24.44	24.98	24.33	24.89
4416	NASDAQ	MIDD	Thu, Oct 28, 2010	24.85	24.88	24.35	24.58
4415	NASDAQ	MIDD	Wed, Oct 27, 2010	24.44	24.72	24.33	24.67
4414	NASDAQ	MIDD	Tue, Oct 26, 2010	24.35	24.98	24.24	24.66
4413	NASDAQ	MIDD	Mon, Oct 25, 2010	24.33	24.67	24.18	24.55
4412	NASDAQ	MIDD	Fri, Oct 22, 2010	24.42	24.42	24.17	24.30
4411	NASDAQ	MIDD	Thu, Oct 21, 2010	24.03	24.53	24.03	24.34
4410	NASDAQ	MIDD	Wed, Oct 20, 2010	23.25	24.07	23.18	23.95
4409	NASDAQ	MIDD	Tue, Oct 19, 2010	22.81	23.31	22.42	23.21
4408	NASDAQ	MIDD	Mon, Oct 18, 2010	22.75	23.33	22.75	23.20
4407	NASDAQ	MIDD	Fri, Oct 15, 2010	22.80	23.10	22.67	22.82
4406	NASDAQ	MIDD	Thu, Oct 14, 2010	22.89	23.09	22.67	22.71
4405	NASDAQ	MIDD	Wed, Oct 13, 2010	22.93	23.13	22.89	22.96
4404	NASDAQ	MIDD	Tue, Oct 12, 2010	22.83	22.94	22.50	22.81
4403	NASDAQ	MIDD	Mon, Oct 11, 2010	22.75	22.98	22.59	22.85
4402	NASDAQ	MIDD	Fri, Oct 8, 2010	21.97	22.87	21.97	22.77
4401	NASDAQ	MIDD	Thu, Oct 7, 2010	22.00	22.01	21.80	21.97
4400	NASDAQ	MIDD	Wed, Oct 6, 2010	21.65	21.92	21.52	21.88
4399	NASDAQ	MIDD	Tue, Oct 5, 2010	21.54	22.00	21.45	21.75
4398	NASDAQ	MIDD	Mon, Oct 4, 2010	21.32	21.60	21.13	21.29
4397	NASDAQ	MIDD	Fri, Oct 1, 2010	21.29	21.40	21.19	21.31
4396	NASDAQ	MIDD	Thu, Sep 30, 2010	21.02	21.25	20.98	21.13
4395	NASDAQ	MIDD	Wed, Sep 29, 2010	20.70	21.11	20.70	20.94
4394	NASDAQ	MIDD	Tue, Sep 28, 2010	20.98	20.99	20.44	20.83
4393	NASDAQ	MIDD	Mon, Sep 27, 2010	20.80	21.00	20.80	20.96
4392	NASDAQ	MIDD	Fri, Sep 24, 2010	20.33	21.00	20.15	20.84
4391	NASDAQ	MIDD	Thu, Sep 23, 2010	20.15	20.33	20.03	20.04
4390	NASDAQ	MIDD	Wed, Sep 22, 2010	20.24	20.43	20.08	20.29
4389	NASDAQ	MIDD	Tue, Sep 21, 2010	20.33	20.38	20.25	20.33
4388	NASDAQ	MIDD	Mon, Sep 20, 2010	20.25	20.61	20.12	20.36
4387	NASDAQ	MIDD	Fri, Sep 17, 2010	20.33	20.37	19.99	20.24
4386	NASDAQ	MIDD	Thu, Sep 16, 2010	20.24	20.35	20.12	20.18
4385	NASDAQ	MIDD	Wed, Sep 15, 2010	20.06	20.35	19.97	20.34
4384	NASDAQ	MIDD	Tue, Sep 14, 2010	20.07	20.25	19.68	20.17
4383	NASDAQ	MIDD	Mon, Sep 13, 2010	19.70	20.32	19.70	20.27
4382	NASDAQ	MIDD	Fri, Sep 10, 2010	19.40	19.71	19.40	19.56
4381	NASDAQ	MIDD	Thu, Sep 9, 2010	19.64	19.86	19.22	19.39
4380	NASDAQ	MIDD	Wed, Sep 8, 2010	19.39	19.79	19.25	19.46
4379	NASDAQ	MIDD	Tue, Sep 7, 2010	19.56	19.67	19.16	19.29
4378	NASDAQ	MIDD	Fri, Sep 3, 2010	19.36	19.65	19.26	19.59
4377	NASDAQ	MIDD	Thu, Sep 2, 2010	19.00	19.21	18.74	19.18
4376	NASDAQ	MIDD	Wed, Sep 1, 2010	18.67	19.05	18.36	19.04
4375	NASDAQ	MIDD	Tue, Aug 31, 2010	18.16	18.66	18.05	18.33
4374	NASDAQ	MIDD	Mon, Aug 30, 2010	18.52	18.75	18.21	18.22
4373	NASDAQ	MIDD	Fri, Aug 27, 2010	18.43	18.63	18.18	18.62
4372	NASDAQ	MIDD	Thu, Aug 26, 2010	18.42	18.65	17.96	18.25
4371	NASDAQ	MIDD	Wed, Aug 25, 2010	17.66	18.48	17.59	18.37
4370	NASDAQ	MIDD	Tue, Aug 24, 2010	17.96	18.07	17.53	17.76
4369	NASDAQ	MIDD	Mon, Aug 23, 2010	18.19	18.48	18.00	18.05
4368	NASDAQ	MIDD	Fri, Aug 20, 2010	18.07	18.32	17.90	18.16
4367	NASDAQ	MIDD	Thu, Aug 19, 2010	18.60	18.63	18.14	18.20
4366	NASDAQ	MIDD	Wed, Aug 18, 2010	18.82	18.89	18.53	18.62
4365	NASDAQ	MIDD	Tue, Aug 17, 2010	18.65	19.03	18.49	18.79
4364	NASDAQ	MIDD	Mon, Aug 16, 2010	18.09	18.49	17.87	18.47
4363	NASDAQ	MIDD	Fri, Aug 13, 2010	18.88	18.96	18.17	18.20
4362	NASDAQ	MIDD	Thu, Aug 12, 2010	18.24	19.11	18.24	18.95
4361	NASDAQ	MIDD	Wed, Aug 11, 2010	18.89	19.16	18.50	18.51
4360	NASDAQ	MIDD	Tue, Aug 10, 2010	19.43	19.58	18.84	19.31
4359	NASDAQ	MIDD	Mon, Aug 9, 2010	19.68	19.92	19.40	19.58
4358	NASDAQ	MIDD	Fri, Aug 6, 2010	19.91	20.10	19.27	19.55
4357	NASDAQ	MIDD	Thu, Aug 5, 2010	19.93	20.32	19.70	20.16
4356	NASDAQ	MIDD	Wed, Aug 4, 2010	19.99	20.08	19.82	20.06
4355	NASDAQ	MIDD	Tue, Aug 3, 2010	19.85	20.17	19.75	19.93
4354	NASDAQ	MIDD	Mon, Aug 2, 2010	19.46	20.02	19.30	19.98
4353	NASDAQ	MIDD	Fri, Jul 30, 2010	18.97	19.37	18.91	19.17
4352	NASDAQ	MIDD	Thu, Jul 29, 2010	19.45	19.60	19.00	19.28
4351	NASDAQ	MIDD	Wed, Jul 28, 2010	19.64	19.85	19.25	19.38
4350	NASDAQ	MIDD	Tue, Jul 27, 2010	19.92	20.12	19.66	19.77
4349	NASDAQ	MIDD	Mon, Jul 26, 2010	19.41	19.84	19.37	19.84
4348	NASDAQ	MIDD	Fri, Jul 23, 2010	19.32	19.51	19.22	19.41
4347	NASDAQ	MIDD	Thu, Jul 22, 2010	19.00	19.41	18.61	19.35
4346	NASDAQ	MIDD	Wed, Jul 21, 2010	18.97	19.08	18.52	18.69
4345	NASDAQ	MIDD	Tue, Jul 20, 2010	18.20	18.88	18.10	18.83
4344	NASDAQ	MIDD	Mon, Jul 19, 2010	18.27	18.43	17.95	18.40
4343	NASDAQ	MIDD	Fri, Jul 16, 2010	18.79	19.01	18.16	18.22
4342	NASDAQ	MIDD	Thu, Jul 15, 2010	19.71	19.71	18.79	18.98
4341	NASDAQ	MIDD	Wed, Jul 14, 2010	19.91	19.96	19.55	19.63
4340	NASDAQ	MIDD	Tue, Jul 13, 2010	19.88	20.20	19.81	20.02
4339	NASDAQ	MIDD	Mon, Jul 12, 2010	19.83	20.09	19.44	19.66
4338	NASDAQ	MIDD	Fri, Jul 9, 2010	19.70	19.97	19.62	19.94
4337	NASDAQ	MIDD	Thu, Jul 8, 2010	19.67	19.75	18.96	19.68
4336	NASDAQ	MIDD	Wed, Jul 7, 2010	19.16	19.58	18.82	19.52
4335	NASDAQ	MIDD	Tue, Jul 6, 2010	19.06	19.54	18.76	19.04
4334	NASDAQ	MIDD	Fri, Jul 2, 2010	18.33	18.88	18.24	18.75
4333	NASDAQ	MIDD	Thu, Jul 1, 2010	17.78	18.37	17.67	18.17
4332	NASDAQ	MIDD	Wed, Jun 30, 2010	17.84	18.20	17.60	17.73
4331	NASDAQ	MIDD	Tue, Jun 29, 2010	18.24	18.42	17.70	17.89
4330	NASDAQ	MIDD	Mon, Jun 28, 2010	18.84	19.11	18.57	18.58
4329	NASDAQ	MIDD	Fri, Jun 25, 2010	18.79	18.96	18.54	18.81
4328	NASDAQ	MIDD	Thu, Jun 24, 2010	19.20	19.30	18.67	18.76
4327	NASDAQ	MIDD	Wed, Jun 23, 2010	19.55	19.62	19.05	19.39
4326	NASDAQ	MIDD	Tue, Jun 22, 2010	19.95	20.17	19.50	19.56
4325	NASDAQ	MIDD	Mon, Jun 21, 2010	20.08	20.33	19.68	19.82
4324	NASDAQ	MIDD	Fri, Jun 18, 2010	20.04	20.08	19.69	19.86
4323	NASDAQ	MIDD	Thu, Jun 17, 2010	20.00	20.27	19.77	19.94
4322	NASDAQ	MIDD	Wed, Jun 16, 2010	19.64	20.04	19.41	19.94
4321	NASDAQ	MIDD	Tue, Jun 15, 2010	19.33	19.83	19.02	19.81
4320	NASDAQ	MIDD	Mon, Jun 14, 2010	19.10	19.33	18.95	19.30
4319	NASDAQ	MIDD	Fri, Jun 11, 2010	18.36	18.94	18.21	18.86
4318	NASDAQ	MIDD	Thu, Jun 10, 2010	18.12	18.55	18.12	18.53
4317	NASDAQ	MIDD	Wed, Jun 9, 2010	18.24	18.35	17.78	17.90
4316	NASDAQ	MIDD	Tue, Jun 8, 2010	17.92	18.09	17.73	18.05
4315	NASDAQ	MIDD	Mon, Jun 7, 2010	18.24	18.35	17.84	17.89
4314	NASDAQ	MIDD	Fri, Jun 4, 2010	18.66	18.78	18.15	18.21
4313	NASDAQ	MIDD	Thu, Jun 3, 2010	18.65	19.06	18.61	19.01
4312	NASDAQ	MIDD	Wed, Jun 2, 2010	18.36	18.76	18.28	18.76
4311	NASDAQ	MIDD	Tue, Jun 1, 2010	18.52	18.83	18.33	18.34
4310	NASDAQ	MIDD	Fri, May 28, 2010	19.00	19.00	18.58	18.77
4309	NASDAQ	MIDD	Thu, May 27, 2010	18.33	19.04	18.33	19.03
4308	NASDAQ	MIDD	Wed, May 26, 2010	17.67	18.26	17.67	18.12
4307	NASDAQ	MIDD	Tue, May 25, 2010	17.61	17.66	17.19	17.57
4306	NASDAQ	MIDD	Mon, May 24, 2010	17.71	18.07	17.71	17.84
4305	NASDAQ	MIDD	Fri, May 21, 2010	17.39	17.84	16.89	17.68
4304	NASDAQ	MIDD	Thu, May 20, 2010	18.04	18.21	17.54	17.55
4303	NASDAQ	MIDD	Wed, May 19, 2010	19.03	19.13	18.08	18.49
4302	NASDAQ	MIDD	Tue, May 18, 2010	19.28	19.65	19.09	19.14
4301	NASDAQ	MIDD	Mon, May 17, 2010	19.71	19.97	18.76	19.01
4300	NASDAQ	MIDD	Fri, May 14, 2010	19.33	19.80	19.19	19.72
4299	NASDAQ	MIDD	Thu, May 13, 2010	20.00	20.11	19.33	19.58
4298	NASDAQ	MIDD	Wed, May 12, 2010	20.29	21.18	20.29	20.92
4297	NASDAQ	MIDD	Tue, May 11, 2010	19.57	20.31	19.57	20.25
4296	NASDAQ	MIDD	Mon, May 10, 2010	19.58	19.89	19.45	19.79
4295	NASDAQ	MIDD	Fri, May 7, 2010	19.27	19.38	18.72	18.91
4294	NASDAQ	MIDD	Thu, May 6, 2010	19.96	20.35	18.27	19.37
4293	NASDAQ	MIDD	Wed, May 5, 2010	20.10	20.25	19.54	20.01
4292	NASDAQ	MIDD	Tue, May 4, 2010	20.59	20.71	20.12	20.41
4291	NASDAQ	MIDD	Mon, May 3, 2010	20.53	20.96	20.34	20.89
4290	NASDAQ	MIDD	Fri, Apr 30, 2010	20.99	21.05	20.36	20.37
4289	NASDAQ	MIDD	Thu, Apr 29, 2010	20.92	21.02	20.77	20.93
4288	NASDAQ	MIDD	Wed, Apr 28, 2010	21.08	21.26	20.71	20.79
4287	NASDAQ	MIDD	Tue, Apr 27, 2010	21.63	21.73	20.93	20.97
4286	NASDAQ	MIDD	Mon, Apr 26, 2010	21.17	21.74	21.17	21.67
4285	NASDAQ	MIDD	Fri, Apr 23, 2010	20.50	21.28	20.50	21.26
4284	NASDAQ	MIDD	Thu, Apr 22, 2010	20.00	20.53	19.81	20.52
4283	NASDAQ	MIDD	Wed, Apr 21, 2010	19.96	20.30	19.96	20.26
4282	NASDAQ	MIDD	Tue, Apr 20, 2010	19.78	20.00	19.76	20.00
4281	NASDAQ	MIDD	Mon, Apr 19, 2010	19.50	19.77	19.32	19.75
4280	NASDAQ	MIDD	Fri, Apr 16, 2010	19.87	19.93	19.45	19.53
4279	NASDAQ	MIDD	Thu, Apr 15, 2010	19.66	19.94	19.61	19.93
4278	NASDAQ	MIDD	Wed, Apr 14, 2010	19.40	19.63	19.33	19.62
4277	NASDAQ	MIDD	Tue, Apr 13, 2010	19.17	19.42	18.94	19.40
4276	NASDAQ	MIDD	Mon, Apr 12, 2010	19.07	19.32	19.07	19.23
4275	NASDAQ	MIDD	Fri, Apr 9, 2010	19.10	19.10	18.75	19.01
4274	NASDAQ	MIDD	Thu, Apr 8, 2010	19.12	19.29	19.00	19.15
4273	NASDAQ	MIDD	Wed, Apr 7, 2010	19.03	19.25	18.94	19.13
4272	NASDAQ	MIDD	Tue, Apr 6, 2010	19.11	19.36	19.04	19.16
4271	NASDAQ	MIDD	Mon, Apr 5, 2010	19.35	19.35	18.89	19.26
4270	NASDAQ	MIDD	Thu, Apr 1, 2010	19.20	19.46	18.65	19.44
4269	NASDAQ	MIDD	Wed, Mar 31, 2010	19.07	19.33	19.07	19.20
4268	NASDAQ	MIDD	Tue, Mar 30, 2010	19.05	19.40	19.05	19.20
4267	NASDAQ	MIDD	Mon, Mar 29, 2010	19.04	19.24	18.82	19.08
4266	NASDAQ	MIDD	Fri, Mar 26, 2010	18.89	19.24	18.68	19.04
4265	NASDAQ	MIDD	Thu, Mar 25, 2010	19.19	19.39	18.87	18.89
4264	NASDAQ	MIDD	Wed, Mar 24, 2010	19.78	19.78	19.08	19.13
4263	NASDAQ	MIDD	Tue, Mar 23, 2010	19.19	19.88	19.11	19.84
4262	NASDAQ	MIDD	Mon, Mar 22, 2010	19.08	19.33	18.99	19.24
4261	NASDAQ	MIDD	Fri, Mar 19, 2010	19.17	19.38	19.04	19.23
4260	NASDAQ	MIDD	Thu, Mar 18, 2010	18.92	19.31	18.85	19.12
4259	NASDAQ	MIDD	Wed, Mar 17, 2010	18.31	18.99	18.31	18.90
4258	NASDAQ	MIDD	Tue, Mar 16, 2010	18.25	18.36	18.05	18.33
4257	NASDAQ	MIDD	Mon, Mar 15, 2010	17.93	18.22	17.70	18.16
4256	NASDAQ	MIDD	Fri, Mar 12, 2010	18.13	18.13	17.70	18.02
4255	NASDAQ	MIDD	Thu, Mar 11, 2010	18.08	18.15	17.75	18.12
4254	NASDAQ	MIDD	Wed, Mar 10, 2010	17.95	18.33	17.95	18.23
4253	NASDAQ	MIDD	Tue, Mar 9, 2010	17.61	18.22	17.61	18.00
4252	NASDAQ	MIDD	Mon, Mar 8, 2010	18.00	18.12	17.67	17.72
4251	NASDAQ	MIDD	Fri, Mar 5, 2010	18.07	18.27	17.93	18.08
4250	NASDAQ	MIDD	Thu, Mar 4, 2010	16.49	18.39	16.48	18.08
4249	NASDAQ	MIDD	Wed, Mar 3, 2010	15.99	16.34	15.97	16.23
4248	NASDAQ	MIDD	Tue, Mar 2, 2010	15.86	16.00	15.55	16.00
4247	NASDAQ	MIDD	Mon, Mar 1, 2010	15.50	15.99	15.42	15.83
4246	NASDAQ	MIDD	Fri, Feb 26, 2010	15.57	15.63	15.42	15.46
4245	NASDAQ	MIDD	Thu, Feb 25, 2010	15.31	15.55	15.06	15.51
4244	NASDAQ	MIDD	Wed, Feb 24, 2010	15.41	15.63	14.24	15.47
4243	NASDAQ	MIDD	Tue, Feb 23, 2010	15.40	15.51	15.24	15.41
4242	NASDAQ	MIDD	Mon, Feb 22, 2010	15.41	15.61	15.26	15.47
4241	NASDAQ	MIDD	Fri, Feb 19, 2010	15.32	15.39	15.13	15.36
4240	NASDAQ	MIDD	Thu, Feb 18, 2010	14.88	15.40	14.88	15.35
4239	NASDAQ	MIDD	Wed, Feb 17, 2010	14.98	14.99	14.68	14.94
4238	NASDAQ	MIDD	Tue, Feb 16, 2010	14.54	14.99	14.37	14.96
4237	NASDAQ	MIDD	Fri, Feb 12, 2010	14.32	14.53	14.11	14.47
4236	NASDAQ	MIDD	Thu, Feb 11, 2010	14.26	14.45	13.97	14.44
4235	NASDAQ	MIDD	Wed, Feb 10, 2010	14.26	14.38	14.01	14.28
4234	NASDAQ	MIDD	Tue, Feb 9, 2010	14.25	14.38	13.98	14.36
4233	NASDAQ	MIDD	Mon, Feb 8, 2010	14.58	14.58	14.02	14.06
4232	NASDAQ	MIDD	Fri, Feb 5, 2010	14.76	14.86	14.24	14.55
4231	NASDAQ	MIDD	Thu, Feb 4, 2010	15.10	15.13	14.78	14.78
4230	NASDAQ	MIDD	Wed, Feb 3, 2010	15.11	15.25	15.08	15.16
4229	NASDAQ	MIDD	Tue, Feb 2, 2010	15.15	15.24	14.70	15.15
4228	NASDAQ	MIDD	Mon, Feb 1, 2010	15.02	15.19	14.84	15.19
4227	NASDAQ	MIDD	Fri, Jan 29, 2010	14.86	15.10	14.70	15.02
4226	NASDAQ	MIDD	Thu, Jan 28, 2010	15.12	15.12	14.68	14.83
4225	NASDAQ	MIDD	Wed, Jan 27, 2010	15.07	15.27	15.00	15.16
4224	NASDAQ	MIDD	Tue, Jan 26, 2010	15.28	15.39	15.17	15.18
4223	NASDAQ	MIDD	Mon, Jan 25, 2010	15.28	15.37	15.15	15.28
4222	NASDAQ	MIDD	Fri, Jan 22, 2010	15.40	15.50	15.17	15.21
4221	NASDAQ	MIDD	Thu, Jan 21, 2010	15.33	15.53	15.00	15.44
4220	NASDAQ	MIDD	Wed, Jan 20, 2010	15.46	15.63	15.33	15.33
4219	NASDAQ	MIDD	Tue, Jan 19, 2010	15.50	15.70	15.42	15.63
4218	NASDAQ	MIDD	Fri, Jan 15, 2010	15.51	15.58	15.33	15.55
4217	NASDAQ	MIDD	Thu, Jan 14, 2010	15.43	15.66	15.42	15.56
4216	NASDAQ	MIDD	Wed, Jan 13, 2010	15.38	15.63	15.33	15.55
4215	NASDAQ	MIDD	Tue, Jan 12, 2010	15.58	15.72	15.33	15.49
4214	NASDAQ	MIDD	Mon, Jan 11, 2010	15.93	15.96	15.67	15.85
4213	NASDAQ	MIDD	Fri, Jan 8, 2010	16.75	16.93	15.80	16.17
4212	NASDAQ	MIDD	Thu, Jan 7, 2010	17.15	17.24	16.87	16.95
4211	NASDAQ	MIDD	Wed, Jan 6, 2010	16.91	17.18	16.82	17.12
4210	NASDAQ	MIDD	Tue, Jan 5, 2010	16.67	16.93	16.63	16.88
4209	NASDAQ	MIDD	Mon, Jan 4, 2010	16.47	16.92	16.00	16.65
4208	NASDAQ	MIDD	Thu, Dec 31, 2009	16.10	16.47	16.00	16.34
4207	NASDAQ	MIDD	Wed, Dec 30, 2009	15.78	16.16	15.73	16.15
4206	NASDAQ	MIDD	Tue, Dec 29, 2009	15.91	16.01	15.82	15.95
4205	NASDAQ	MIDD	Mon, Dec 28, 2009	15.93	15.95	15.68	15.93
4204	NASDAQ	MIDD	Thu, Dec 24, 2009	15.83	15.93	15.72	15.93
4203	NASDAQ	MIDD	Wed, Dec 23, 2009	15.58	15.83	15.45	15.82
4202	NASDAQ	MIDD	Tue, Dec 22, 2009	15.35	15.52	15.26	15.49
4201	NASDAQ	MIDD	Mon, Dec 21, 2009	15.19	15.48	15.16	15.37
4200	NASDAQ	MIDD	Fri, Dec 18, 2009	15.20	15.30	15.01	15.16
4199	NASDAQ	MIDD	Thu, Dec 17, 2009	14.79	15.12	14.71	15.03
4198	NASDAQ	MIDD	Wed, Dec 16, 2009	14.96	14.99	14.65	14.95
4197	NASDAQ	MIDD	Tue, Dec 15, 2009	14.92	15.18	14.78	14.80
4196	NASDAQ	MIDD	Mon, Dec 14, 2009	15.00	15.04	14.92	15.00
4195	NASDAQ	MIDD	Fri, Dec 11, 2009	15.07	15.07	14.87	14.98
4194	NASDAQ	MIDD	Thu, Dec 10, 2009	15.40	15.55	14.94	15.03
4193	NASDAQ	MIDD	Wed, Dec 9, 2009	15.26	15.34	14.96	15.26
4192	NASDAQ	MIDD	Tue, Dec 8, 2009	15.70	15.70	15.31	15.36
4191	NASDAQ	MIDD	Mon, Dec 7, 2009	15.67	15.79	15.34	15.76
4190	NASDAQ	MIDD	Fri, Dec 4, 2009	15.15	15.71	15.01	15.71
4189	NASDAQ	MIDD	Thu, Dec 3, 2009	15.19	15.26	14.85	14.91
4188	NASDAQ	MIDD	Wed, Dec 2, 2009	15.11	15.50	14.95	15.09
4187	NASDAQ	MIDD	Tue, Dec 1, 2009	15.12	15.33	14.97	15.02
4186	NASDAQ	MIDD	Mon, Nov 30, 2009	14.98	14.98	14.60	14.95
4185	NASDAQ	MIDD	Fri, Nov 27, 2009	14.89	15.21	14.76	14.98
4184	NASDAQ	MIDD	Wed, Nov 25, 2009	15.33	15.41	15.17	15.21
4183	NASDAQ	MIDD	Tue, Nov 24, 2009	15.51	15.51	15.21	15.33
4182	NASDAQ	MIDD	Mon, Nov 23, 2009	15.65	15.96	15.40	15.45
4181	NASDAQ	MIDD	Fri, Nov 20, 2009	15.46	15.58	15.29	15.40
4180	NASDAQ	MIDD	Thu, Nov 19, 2009	15.89	15.89	15.52	15.55
4179	NASDAQ	MIDD	Wed, Nov 18, 2009	16.30	16.40	15.94	16.07
4178	NASDAQ	MIDD	Tue, Nov 17, 2009	16.48	16.52	16.22	16.38
4177	NASDAQ	MIDD	Mon, Nov 16, 2009	15.92	16.63	15.92	16.53
4176	NASDAQ	MIDD	Fri, Nov 13, 2009	15.50	15.91	15.42	15.84
4175	NASDAQ	MIDD	Thu, Nov 12, 2009	15.75	15.91	15.41	15.48
4174	NASDAQ	MIDD	Wed, Nov 11, 2009	15.66	16.13	15.56	15.73
4173	NASDAQ	MIDD	Tue, Nov 10, 2009	15.39	15.91	15.03	15.48
4172	NASDAQ	MIDD	Mon, Nov 9, 2009	15.01	15.40	14.88	15.39
4171	NASDAQ	MIDD	Fri, Nov 6, 2009	15.44	15.55	14.61	14.78
4170	NASDAQ	MIDD	Thu, Nov 5, 2009	14.64	15.75	14.64	15.63
4169	NASDAQ	MIDD	Wed, Nov 4, 2009	14.83	14.87	14.54	14.56
4168	NASDAQ	MIDD	Tue, Nov 3, 2009	14.80	15.09	14.55	14.76
4167	NASDAQ	MIDD	Mon, Nov 2, 2009	15.16	15.18	14.69	14.99
4166	NASDAQ	MIDD	Fri, Oct 30, 2009	15.62	15.62	15.04	15.10
4165	NASDAQ	MIDD	Thu, Oct 29, 2009	15.54	15.91	15.54	15.70
4164	NASDAQ	MIDD	Wed, Oct 28, 2009	16.03	16.13	15.27	15.43
4163	NASDAQ	MIDD	Tue, Oct 27, 2009	16.39	16.61	16.03	16.11
4162	NASDAQ	MIDD	Mon, Oct 26, 2009	16.45	16.89	16.25	16.28
4161	NASDAQ	MIDD	Fri, Oct 23, 2009	16.87	16.96	16.45	16.49
4160	NASDAQ	MIDD	Thu, Oct 22, 2009	16.92	17.07	16.34	16.83
4159	NASDAQ	MIDD	Wed, Oct 21, 2009	16.96	17.56	16.83	16.90
4158	NASDAQ	MIDD	Tue, Oct 20, 2009	17.53	17.81	17.00	17.06
4157	NASDAQ	MIDD	Mon, Oct 19, 2009	17.48	17.80	17.26	17.60
4156	NASDAQ	MIDD	Fri, Oct 16, 2009	17.45	17.53	17.14	17.48
4155	NASDAQ	MIDD	Thu, Oct 15, 2009	17.60	17.71	17.39	17.54
4154	NASDAQ	MIDD	Wed, Oct 14, 2009	17.65	17.75	17.50	17.67
4153	NASDAQ	MIDD	Tue, Oct 13, 2009	17.50	17.60	17.24	17.46
4152	NASDAQ	MIDD	Mon, Oct 12, 2009	17.36	17.83	17.34	17.49
4151	NASDAQ	MIDD	Fri, Oct 9, 2009	17.33	17.42	17.29	17.36
4150	NASDAQ	MIDD	Thu, Oct 8, 2009	17.65	17.65	17.33	17.39
4149	NASDAQ	MIDD	Wed, Oct 7, 2009	17.64	17.78	17.22	17.47
4148	NASDAQ	MIDD	Tue, Oct 6, 2009	17.58	18.08	17.40	17.63
4147	NASDAQ	MIDD	Mon, Oct 5, 2009	17.07	17.58	16.83	17.46
4146	NASDAQ	MIDD	Fri, Oct 2, 2009	17.01	17.37	16.92	17.08
4145	NASDAQ	MIDD	Thu, Oct 1, 2009	18.19	18.26	17.07	17.08
4144	NASDAQ	MIDD	Wed, Sep 30, 2009	18.25	18.40	17.50	18.34
4143	NASDAQ	MIDD	Tue, Sep 29, 2009	18.24	18.82	18.17	18.29
4142	NASDAQ	MIDD	Mon, Sep 28, 2009	18.11	18.72	18.08	18.17
4141	NASDAQ	MIDD	Fri, Sep 25, 2009	18.50	18.50	18.01	18.13
4140	NASDAQ	MIDD	Thu, Sep 24, 2009	18.97	19.00	18.39	18.60
4139	NASDAQ	MIDD	Wed, Sep 23, 2009	18.54	18.97	18.54	18.84
4138	NASDAQ	MIDD	Tue, Sep 22, 2009	18.07	18.66	17.78	18.46
4137	NASDAQ	MIDD	Mon, Sep 21, 2009	17.33	18.06	17.13	18.04
4136	NASDAQ	MIDD	Fri, Sep 18, 2009	17.33	17.58	17.29	17.54
4135	NASDAQ	MIDD	Thu, Sep 17, 2009	17.23	17.47	17.00	17.22
4134	NASDAQ	MIDD	Wed, Sep 16, 2009	16.70	17.24	16.53	17.24
4133	NASDAQ	MIDD	Tue, Sep 15, 2009	16.48	16.75	16.19	16.56
4132	NASDAQ	MIDD	Mon, Sep 14, 2009	16.59	16.75	16.38	16.56
4131	NASDAQ	MIDD	Fri, Sep 11, 2009	16.66	16.86	16.51	16.65
4130	NASDAQ	MIDD	Thu, Sep 10, 2009	16.42	16.69	16.24	16.69
4129	NASDAQ	MIDD	Wed, Sep 9, 2009	16.13	16.68	16.13	16.48
4128	NASDAQ	MIDD	Tue, Sep 8, 2009	16.14	16.29	15.92	16.19
4127	NASDAQ	MIDD	Fri, Sep 4, 2009	15.80	16.12	15.77	16.05
4126	NASDAQ	MIDD	Thu, Sep 3, 2009	15.53	15.89	15.39	15.79
4125	NASDAQ	MIDD	Wed, Sep 2, 2009	15.46	15.68	15.42	15.48
4124	NASDAQ	MIDD	Tue, Sep 1, 2009	15.59	16.25	15.36	15.44
4123	NASDAQ	MIDD	Mon, Aug 31, 2009	16.09	16.22	15.57	15.73
4122	NASDAQ	MIDD	Fri, Aug 28, 2009	16.85	16.95	16.11	16.31
4121	NASDAQ	MIDD	Thu, Aug 27, 2009	16.75	16.86	16.58	16.80
4120	NASDAQ	MIDD	Wed, Aug 26, 2009	16.64	16.80	16.38	16.75
4119	NASDAQ	MIDD	Tue, Aug 25, 2009	17.23	17.23	16.59	16.71
4118	NASDAQ	MIDD	Mon, Aug 24, 2009	16.93	17.27	16.93	17.24
4117	NASDAQ	MIDD	Fri, Aug 21, 2009	16.36	16.86	16.30	16.85
4116	NASDAQ	MIDD	Thu, Aug 20, 2009	16.17	16.28	15.95	16.14
4115	NASDAQ	MIDD	Wed, Aug 19, 2009	16.07	16.24	15.90	16.11
4114	NASDAQ	MIDD	Tue, Aug 18, 2009	16.10	16.29	15.93	16.19
4113	NASDAQ	MIDD	Mon, Aug 17, 2009	16.01	16.20	15.77	16.07
4112	NASDAQ	MIDD	Fri, Aug 14, 2009	17.22	17.22	16.23	16.43
4111	NASDAQ	MIDD	Thu, Aug 13, 2009	15.67	17.35	15.43	17.33
4110	NASDAQ	MIDD	Wed, Aug 12, 2009	17.15	17.77	16.89	17.50
4109	NASDAQ	MIDD	Tue, Aug 11, 2009	17.36	17.56	16.92	17.19
4108	NASDAQ	MIDD	Mon, Aug 10, 2009	17.59	17.83	17.40	17.46
4107	NASDAQ	MIDD	Fri, Aug 7, 2009	17.73	18.07	17.49	17.76
4106	NASDAQ	MIDD	Thu, Aug 6, 2009	18.07	18.07	17.39	17.39
4105	NASDAQ	MIDD	Wed, Aug 5, 2009	17.73	18.23	17.39	17.84
4104	NASDAQ	MIDD	Tue, Aug 4, 2009	17.33	18.23	17.28	18.04
4103	NASDAQ	MIDD	Mon, Aug 3, 2009	16.37	17.57	16.27	17.51
4102	NASDAQ	MIDD	Fri, Jul 31, 2009	16.12	16.47	16.12	16.30
4101	NASDAQ	MIDD	Thu, Jul 30, 2009	15.83	16.66	15.66	16.16
4100	NASDAQ	MIDD	Wed, Jul 29, 2009	15.95	15.95	15.42	15.62
4099	NASDAQ	MIDD	Tue, Jul 28, 2009	15.76	16.00	15.70	15.95
4098	NASDAQ	MIDD	Mon, Jul 27, 2009	15.87	16.09	15.74	15.91
4097	NASDAQ	MIDD	Fri, Jul 24, 2009	15.75	16.15	15.71	15.91
4096	NASDAQ	MIDD	Thu, Jul 23, 2009	14.96	16.03	14.87	15.96
4095	NASDAQ	MIDD	Wed, Jul 22, 2009	14.74	15.12	14.73	15.04
4094	NASDAQ	MIDD	Tue, Jul 21, 2009	14.92	15.14	14.67	14.85
4093	NASDAQ	MIDD	Mon, Jul 20, 2009	14.73	14.95	14.59	14.82
4092	NASDAQ	MIDD	Fri, Jul 17, 2009	14.60	14.85	14.51	14.70
4091	NASDAQ	MIDD	Thu, Jul 16, 2009	14.32	14.71	14.02	14.56
4090	NASDAQ	MIDD	Wed, Jul 15, 2009	13.31	14.63	13.29	14.44
4089	NASDAQ	MIDD	Tue, Jul 14, 2009	13.48	13.52	13.10	13.31
4088	NASDAQ	MIDD	Mon, Jul 13, 2009	13.37	13.52	12.88	13.44
4087	NASDAQ	MIDD	Fri, Jul 10, 2009	13.10	13.47	13.10	13.37
4086	NASDAQ	MIDD	Thu, Jul 9, 2009	13.20	13.45	13.08	13.21
4085	NASDAQ	MIDD	Wed, Jul 8, 2009	13.51	13.52	12.86	13.11
4084	NASDAQ	MIDD	Tue, Jul 7, 2009	13.89	14.00	13.45	13.49
4083	NASDAQ	MIDD	Mon, Jul 6, 2009	14.25	14.51	13.81	14.03
4082	NASDAQ	MIDD	Thu, Jul 2, 2009	14.70	14.97	14.55	14.62
4081	NASDAQ	MIDD	Wed, Jul 1, 2009	14.73	15.05	14.55	14.98
4080	NASDAQ	MIDD	Tue, Jun 30, 2009	14.92	15.15	14.56	14.64
4079	NASDAQ	MIDD	Mon, Jun 29, 2009	15.01	15.05	14.56	14.92
4078	NASDAQ	MIDD	Fri, Jun 26, 2009	14.97	15.18	14.81	14.89
4077	NASDAQ	MIDD	Thu, Jun 25, 2009	14.60	15.13	14.60	15.10
4076	NASDAQ	MIDD	Wed, Jun 24, 2009	14.70	15.07	14.64	14.67
4075	NASDAQ	MIDD	Tue, Jun 23, 2009	14.55	14.68	14.47	14.58
4074	NASDAQ	MIDD	Mon, Jun 22, 2009	15.25	15.27	14.34	14.49
4073	NASDAQ	MIDD	Fri, Jun 19, 2009	15.47	15.60	15.25	15.28
4072	NASDAQ	MIDD	Thu, Jun 18, 2009	15.37	15.49	15.15	15.37
4071	NASDAQ	MIDD	Wed, Jun 17, 2009	15.41	15.63	15.20	15.44
4070	NASDAQ	MIDD	Tue, Jun 16, 2009	16.02	16.06	15.33	15.48
4069	NASDAQ	MIDD	Mon, Jun 15, 2009	16.02	16.14	15.61	16.01
4068	NASDAQ	MIDD	Fri, Jun 12, 2009	16.42	16.43	15.95	16.37
4067	NASDAQ	MIDD	Thu, Jun 11, 2009	15.97	16.75	15.97	16.51
4066	NASDAQ	MIDD	Wed, Jun 10, 2009	16.60	16.63	16.04	16.35
4065	NASDAQ	MIDD	Tue, Jun 9, 2009	16.24	16.62	16.17	16.43
4064	NASDAQ	MIDD	Mon, Jun 8, 2009	15.83	16.45	15.58	16.18
4063	NASDAQ	MIDD	Fri, Jun 5, 2009	16.65	16.67	15.87	16.04
4062	NASDAQ	MIDD	Thu, Jun 4, 2009	16.63	16.63	16.33	16.52
4061	NASDAQ	MIDD	Wed, Jun 3, 2009	16.03	16.63	15.76	16.58
4060	NASDAQ	MIDD	Tue, Jun 2, 2009	15.81	16.33	15.52	16.25
4059	NASDAQ	MIDD	Mon, Jun 1, 2009	15.01	15.91	15.01	15.84
4058	NASDAQ	MIDD	Fri, May 29, 2009	15.09	15.13	14.67	14.94
4057	NASDAQ	MIDD	Thu, May 28, 2009	14.81	15.16	14.36	15.00
4056	NASDAQ	MIDD	Wed, May 27, 2009	15.32	15.60	14.66	14.79
4055	NASDAQ	MIDD	Tue, May 26, 2009	14.76	15.59	14.76	15.24
4054	NASDAQ	MIDD	Fri, May 22, 2009	14.63	15.18	14.53	14.73
4053	NASDAQ	MIDD	Thu, May 21, 2009	14.72	15.02	14.17	14.49
4052	NASDAQ	MIDD	Wed, May 20, 2009	15.58	15.66	14.82	14.86
4051	NASDAQ	MIDD	Tue, May 19, 2009	15.50	15.62	15.30	15.41
4050	NASDAQ	MIDD	Mon, May 18, 2009	15.32	15.67	15.17	15.61
4049	NASDAQ	MIDD	Fri, May 15, 2009	15.99	16.28	14.73	15.17
4048	NASDAQ	MIDD	Thu, May 14, 2009	14.21	14.75	14.09	14.20
4047	NASDAQ	MIDD	Wed, May 13, 2009	14.62	14.74	14.30	14.40
4046	NASDAQ	MIDD	Tue, May 12, 2009	15.13	15.33	14.73	14.93
4045	NASDAQ	MIDD	Mon, May 11, 2009	15.15	15.40	14.90	15.08
4044	NASDAQ	MIDD	Fri, May 8, 2009	14.82	15.29	14.42	15.24
4043	NASDAQ	MIDD	Thu, May 7, 2009	14.67	15.32	14.48	14.54
4042	NASDAQ	MIDD	Wed, May 6, 2009	15.43	15.49	14.85	15.10
4041	NASDAQ	MIDD	Tue, May 5, 2009	15.44	15.60	15.05	15.30
4040	NASDAQ	MIDD	Mon, May 4, 2009	15.40	15.65	15.22	15.61
4039	NASDAQ	MIDD	Fri, May 1, 2009	14.62	15.42	14.62	15.20
4038	NASDAQ	MIDD	Thu, Apr 30, 2009	15.00	15.40	14.58	14.59
4037	NASDAQ	MIDD	Wed, Apr 29, 2009	15.00	15.05	14.84	15.00
4036	NASDAQ	MIDD	Tue, Apr 28, 2009	14.17	15.16	14.17	14.88
4035	NASDAQ	MIDD	Mon, Apr 27, 2009	14.17	14.81	14.06	14.60
4034	NASDAQ	MIDD	Fri, Apr 24, 2009	14.00	14.87	13.87	14.72
4033	NASDAQ	MIDD	Thu, Apr 23, 2009	13.25	14.19	13.12	13.85
4032	NASDAQ	MIDD	Wed, Apr 22, 2009	12.86	13.79	12.71	13.28
4031	NASDAQ	MIDD	Tue, Apr 21, 2009	12.45	13.16	12.45	13.04
4030	NASDAQ	MIDD	Mon, Apr 20, 2009	13.15	13.34	12.43	12.69
4029	NASDAQ	MIDD	Fri, Apr 17, 2009	13.29	13.61	13.19	13.51
4028	NASDAQ	MIDD	Thu, Apr 16, 2009	13.00	13.33	12.82	13.24
4027	NASDAQ	MIDD	Wed, Apr 15, 2009	12.21	12.90	12.17	12.85
4026	NASDAQ	MIDD	Tue, Apr 14, 2009	12.94	12.98	12.20	12.26
4025	NASDAQ	MIDD	Mon, Apr 13, 2009	12.66	13.24	12.36	12.98
4024	NASDAQ	MIDD	Thu, Apr 9, 2009	11.98	12.82	11.84	12.78
4023	NASDAQ	MIDD	Wed, Apr 8, 2009	11.30	11.78	11.17	11.77
4022	NASDAQ	MIDD	Tue, Apr 7, 2009	11.26	11.52	11.02	11.25
4021	NASDAQ	MIDD	Mon, Apr 6, 2009	11.50	11.53	11.08	11.39
4020	NASDAQ	MIDD	Fri, Apr 3, 2009	11.90	11.98	11.41	11.59
4019	NASDAQ	MIDD	Thu, Apr 2, 2009	11.57	12.21	11.34	11.88
4018	NASDAQ	MIDD	Wed, Apr 1, 2009	10.92	11.47	10.67	11.27
4017	NASDAQ	MIDD	Tue, Mar 31, 2009	10.94	11.44	10.77	10.81
4016	NASDAQ	MIDD	Mon, Mar 30, 2009	11.39	11.44	10.46	10.77
4015	NASDAQ	MIDD	Fri, Mar 27, 2009	11.50	11.82	11.17	11.47
4014	NASDAQ	MIDD	Thu, Mar 26, 2009	10.97	11.72	10.90	11.67
4013	NASDAQ	MIDD	Wed, Mar 25, 2009	10.80	11.45	10.50	10.90
4012	NASDAQ	MIDD	Tue, Mar 24, 2009	10.22	10.92	10.09	10.76
4011	NASDAQ	MIDD	Mon, Mar 23, 2009	9.76	10.35	9.67	10.35
4010	NASDAQ	MIDD	Fri, Mar 20, 2009	9.71	9.75	9.43	9.54
4009	NASDAQ	MIDD	Thu, Mar 19, 2009	9.41	9.83	9.31	9.62
4008	NASDAQ	MIDD	Wed, Mar 18, 2009	9.07	9.49	8.85	9.28
4007	NASDAQ	MIDD	Tue, Mar 17, 2009	8.92	9.05	8.72	9.05
4006	NASDAQ	MIDD	Mon, Mar 16, 2009	9.08	9.25	8.91	8.95
4005	NASDAQ	MIDD	Fri, Mar 13, 2009	8.91	9.08	8.67	8.97
4004	NASDAQ	MIDD	Thu, Mar 12, 2009	8.31	8.82	8.07	8.76
4003	NASDAQ	MIDD	Wed, Mar 11, 2009	8.33	8.67	8.26	8.33
4002	NASDAQ	MIDD	Tue, Mar 10, 2009	7.81	8.36	7.68	8.30
4001	NASDAQ	MIDD	Mon, Mar 9, 2009	7.84	8.04	7.54	7.60
4000	NASDAQ	MIDD	Fri, Mar 6, 2009	7.86	8.32	7.83	7.99
3999	NASDAQ	MIDD	Thu, Mar 5, 2009	8.10	8.62	7.51	7.79
3998	NASDAQ	MIDD	Wed, Mar 4, 2009	7.07	7.27	7.00	7.16
3997	NASDAQ	MIDD	Tue, Mar 3, 2009	7.00	7.20	6.82	6.98
3996	NASDAQ	MIDD	Mon, Mar 2, 2009	7.09	7.11	6.89	6.92
3995	NASDAQ	MIDD	Fri, Feb 27, 2009	7.06	7.48	6.86	7.25
3994	NASDAQ	MIDD	Thu, Feb 26, 2009	7.31	7.48	7.07	7.07
3993	NASDAQ	MIDD	Wed, Feb 25, 2009	7.32	7.52	7.19	7.20
3992	NASDAQ	MIDD	Tue, Feb 24, 2009	7.24	7.50	7.07	7.41
3991	NASDAQ	MIDD	Mon, Feb 23, 2009	7.68	7.71	7.08	7.17
3990	NASDAQ	MIDD	Fri, Feb 20, 2009	7.69	7.95	7.50	7.64
3989	NASDAQ	MIDD	Thu, Feb 19, 2009	7.59	7.96	7.52	7.82
3988	NASDAQ	MIDD	Wed, Feb 18, 2009	7.52	7.62	7.26	7.52
3987	NASDAQ	MIDD	Tue, Feb 17, 2009	7.69	7.81	7.35	7.48
3986	NASDAQ	MIDD	Fri, Feb 13, 2009	7.81	8.17	7.81	7.93
3985	NASDAQ	MIDD	Thu, Feb 12, 2009	7.83	8.02	7.64	7.98
3984	NASDAQ	MIDD	Wed, Feb 11, 2009	7.96	8.21	7.90	8.07
3983	NASDAQ	MIDD	Tue, Feb 10, 2009	8.38	8.78	7.93	7.96
3982	NASDAQ	MIDD	Mon, Feb 9, 2009	8.34	8.50	8.22	8.46
3981	NASDAQ	MIDD	Fri, Feb 6, 2009	7.80	8.41	7.80	8.34
3980	NASDAQ	MIDD	Thu, Feb 5, 2009	7.48	7.83	7.41	7.81
3979	NASDAQ	MIDD	Wed, Feb 4, 2009	7.43	7.73	7.43	7.57
3978	NASDAQ	MIDD	Tue, Feb 3, 2009	7.51	7.58	7.25	7.47
3977	NASDAQ	MIDD	Mon, Feb 2, 2009	7.68	7.69	7.25	7.47
3976	NASDAQ	MIDD	Fri, Jan 30, 2009	8.00	8.10	7.69	7.72
3975	NASDAQ	MIDD	Thu, Jan 29, 2009	8.04	8.16	7.94	7.94
3974	NASDAQ	MIDD	Wed, Jan 28, 2009	7.79	8.22	7.67	8.16
3973	NASDAQ	MIDD	Tue, Jan 27, 2009	7.67	7.97	7.59	7.66
3972	NASDAQ	MIDD	Mon, Jan 26, 2009	7.42	7.81	7.34	7.65
3971	NASDAQ	MIDD	Fri, Jan 23, 2009	7.43	7.55	7.34	7.41
3970	NASDAQ	MIDD	Thu, Jan 22, 2009	7.73	7.73	7.35	7.61
3969	NASDAQ	MIDD	Wed, Jan 21, 2009	7.68	7.95	7.44	7.94
3968	NASDAQ	MIDD	Tue, Jan 20, 2009	8.12	8.12	7.50	7.55
3967	NASDAQ	MIDD	Fri, Jan 16, 2009	8.31	8.59	7.89	8.26
3966	NASDAQ	MIDD	Thu, Jan 15, 2009	8.02	8.24	7.68	8.20
3965	NASDAQ	MIDD	Wed, Jan 14, 2009	8.31	8.43	7.99	8.00
3964	NASDAQ	MIDD	Tue, Jan 13, 2009	8.49	8.55	8.32	8.44
3963	NASDAQ	MIDD	Mon, Jan 12, 2009	8.79	8.83	8.48	8.56
3962	NASDAQ	MIDD	Fri, Jan 9, 2009	9.50	9.50	8.83	8.88
3961	NASDAQ	MIDD	Thu, Jan 8, 2009	9.48	9.86	9.33	9.46
3960	NASDAQ	MIDD	Wed, Jan 7, 2009	9.57	9.87	9.55	9.62
3959	NASDAQ	MIDD	Tue, Jan 6, 2009	9.93	9.93	9.67	9.77
3958	NASDAQ	MIDD	Mon, Jan 5, 2009	9.61	9.97	9.43	9.81
3957	NASDAQ	MIDD	Fri, Jan 2, 2009	9.12	9.69	9.02	9.54
3956	NASDAQ	MIDD	Wed, Dec 31, 2008	9.41	9.66	9.09	9.09
3955	NASDAQ	MIDD	Tue, Dec 30, 2008	9.28	9.67	9.09	9.41
3954	NASDAQ	MIDD	Mon, Dec 29, 2008	9.31	10.13	9.10	9.17
3953	NASDAQ	MIDD	Fri, Dec 26, 2008	9.48	9.60	9.08	9.30
3952	NASDAQ	MIDD	Wed, Dec 24, 2008	9.77	9.90	9.42	9.46
3951	NASDAQ	MIDD	Tue, Dec 23, 2008	9.85	10.18	9.69	9.79
3950	NASDAQ	MIDD	Mon, Dec 22, 2008	10.22	10.33	9.41	9.85
3949	NASDAQ	MIDD	Fri, Dec 19, 2008	10.61	10.65	10.11	10.29
3948	NASDAQ	MIDD	Thu, Dec 18, 2008	10.22	10.62	10.01	10.16
3947	NASDAQ	MIDD	Wed, Dec 17, 2008	9.80	10.50	9.80	10.20
3946	NASDAQ	MIDD	Tue, Dec 16, 2008	9.25	10.00	9.13	9.96
3945	NASDAQ	MIDD	Mon, Dec 15, 2008	9.79	10.13	8.98	9.13
3944	NASDAQ	MIDD	Fri, Dec 12, 2008	9.14	9.71	9.04	9.69
3943	NASDAQ	MIDD	Thu, Dec 11, 2008	10.04	10.07	9.23	9.50
3942	NASDAQ	MIDD	Wed, Dec 10, 2008	9.77	10.29	9.77	10.15
3941	NASDAQ	MIDD	Tue, Dec 9, 2008	9.88	10.48	9.51	9.62
3940	NASDAQ	MIDD	Mon, Dec 8, 2008	9.50	10.16	9.50	10.02
3939	NASDAQ	MIDD	Fri, Dec 5, 2008	8.94	9.33	8.42	9.32
3938	NASDAQ	MIDD	Thu, Dec 4, 2008	9.15	9.58	8.95	9.16
3937	NASDAQ	MIDD	Wed, Dec 3, 2008	9.03	9.50	8.83	9.23
3936	NASDAQ	MIDD	Tue, Dec 2, 2008	9.01	9.41	8.85	9.26
3935	NASDAQ	MIDD	Mon, Dec 1, 2008	10.39	10.71	8.75	8.84
3934	NASDAQ	MIDD	Fri, Nov 28, 2008	10.37	10.80	9.97	10.79
3933	NASDAQ	MIDD	Wed, Nov 26, 2008	9.28	10.50	9.03	10.49
3932	NASDAQ	MIDD	Tue, Nov 25, 2008	9.41	9.99	8.89	9.53
3931	NASDAQ	MIDD	Mon, Nov 24, 2008	8.34	9.92	8.27	9.32
3930	NASDAQ	MIDD	Fri, Nov 21, 2008	8.94	9.00	7.52	8.27
3929	NASDAQ	MIDD	Thu, Nov 20, 2008	9.43	9.62	8.38	8.42
3928	NASDAQ	MIDD	Wed, Nov 19, 2008	10.77	10.95	9.43	9.52
3927	NASDAQ	MIDD	Tue, Nov 18, 2008	10.65	10.96	10.42	10.76
3926	NASDAQ	MIDD	Mon, Nov 17, 2008	10.60	11.29	10.60	10.64
3925	NASDAQ	MIDD	Fri, Nov 14, 2008	10.67	11.48	10.13	10.72
3924	NASDAQ	MIDD	Thu, Nov 13, 2008	10.24	11.07	9.92	10.96
3923	NASDAQ	MIDD	Wed, Nov 12, 2008	11.38	11.64	10.07	10.17
3922	NASDAQ	MIDD	Tue, Nov 11, 2008	11.82	12.09	11.35	11.38
3921	NASDAQ	MIDD	Mon, Nov 10, 2008	11.81	12.67	11.68	12.01
3920	NASDAQ	MIDD	Fri, Nov 7, 2008	11.58	12.94	11.02	11.56
3919	NASDAQ	MIDD	Thu, Nov 6, 2008	12.38	12.73	11.56	11.65
3918	NASDAQ	MIDD	Wed, Nov 5, 2008	13.66	13.73	12.11	12.32
3917	NASDAQ	MIDD	Tue, Nov 4, 2008	13.72	13.98	13.29	13.62
3916	NASDAQ	MIDD	Mon, Nov 3, 2008	13.47	13.82	13.20	13.47
3915	NASDAQ	MIDD	Fri, Oct 31, 2008	12.68	13.59	12.33	13.46
3914	NASDAQ	MIDD	Thu, Oct 30, 2008	12.08	12.88	11.98	12.61
3913	NASDAQ	MIDD	Wed, Oct 29, 2008	11.21	12.18	10.87	11.73
3912	NASDAQ	MIDD	Tue, Oct 28, 2008	10.66	11.31	10.40	11.26
3911	NASDAQ	MIDD	Mon, Oct 27, 2008	10.90	11.18	10.41	10.47
3910	NASDAQ	MIDD	Fri, Oct 24, 2008	10.33	11.04	10.17	10.81
3909	NASDAQ	MIDD	Thu, Oct 23, 2008	11.45	12.12	11.00	11.37
3908	NASDAQ	MIDD	Wed, Oct 22, 2008	12.35	12.44	11.03	11.39
3907	NASDAQ	MIDD	Tue, Oct 21, 2008	13.35	13.49	12.66	12.66
3906	NASDAQ	MIDD	Mon, Oct 20, 2008	13.05	13.58	13.05	13.56
3905	NASDAQ	MIDD	Fri, Oct 17, 2008	12.23	13.13	12.04	12.94
3904	NASDAQ	MIDD	Thu, Oct 16, 2008	13.42	13.74	11.67	12.62
3903	NASDAQ	MIDD	Wed, Oct 15, 2008	14.50	14.50	12.14	13.25
3902	NASDAQ	MIDD	Tue, Oct 14, 2008	16.67	17.17	14.04	14.72
3901	NASDAQ	MIDD	Mon, Oct 13, 2008	15.02	16.08	15.02	16.07
3900	NASDAQ	MIDD	Fri, Oct 10, 2008	13.43	15.00	12.91	14.70
3899	NASDAQ	MIDD	Thu, Oct 9, 2008	14.34	14.90	13.89	13.89
3898	NASDAQ	MIDD	Wed, Oct 8, 2008	14.16	15.40	13.94	14.48
3897	NASDAQ	MIDD	Tue, Oct 7, 2008	14.60	14.80	14.29	14.59
3896	NASDAQ	MIDD	Mon, Oct 6, 2008	15.05	15.09	14.17	14.99
3895	NASDAQ	MIDD	Fri, Oct 3, 2008	17.58	17.80	15.20	15.56
3894	NASDAQ	MIDD	Thu, Oct 2, 2008	17.83	17.98	17.26	17.36
3893	NASDAQ	MIDD	Wed, Oct 1, 2008	17.97	18.17	17.80	17.88
3892	NASDAQ	MIDD	Tue, Sep 30, 2008	18.32	18.33	17.91	18.10
3891	NASDAQ	MIDD	Mon, Sep 29, 2008	18.48	19.00	17.63	17.84
3890	NASDAQ	MIDD	Fri, Sep 26, 2008	19.96	19.96	18.40	18.66
3889	NASDAQ	MIDD	Thu, Sep 25, 2008	19.69	20.13	19.56	19.63
3888	NASDAQ	MIDD	Wed, Sep 24, 2008	19.33	19.99	19.22	19.60
3887	NASDAQ	MIDD	Tue, Sep 23, 2008	20.35	20.69	19.33	19.33
3886	NASDAQ	MIDD	Mon, Sep 22, 2008	20.99	21.40	20.60	21.20
3885	NASDAQ	MIDD	Fri, Sep 19, 2008	21.73	22.00	21.00	21.32
3884	NASDAQ	MIDD	Thu, Sep 18, 2008	19.95	20.92	19.36	20.50
3883	NASDAQ	MIDD	Wed, Sep 17, 2008	19.35	19.75	19.17	19.56
3882	NASDAQ	MIDD	Tue, Sep 16, 2008	18.45	19.81	18.19	19.66
3881	NASDAQ	MIDD	Mon, Sep 15, 2008	17.87	18.68	17.72	18.29
3880	NASDAQ	MIDD	Fri, Sep 12, 2008	18.30	18.75	18.18	18.63
3879	NASDAQ	MIDD	Thu, Sep 11, 2008	17.78	18.50	16.86	18.50
3878	NASDAQ	MIDD	Wed, Sep 10, 2008	17.63	18.15	17.41	17.98
3877	NASDAQ	MIDD	Tue, Sep 9, 2008	17.81	18.06	17.18	17.54
3876	NASDAQ	MIDD	Mon, Sep 8, 2008	18.09	18.23	17.30	17.74
3875	NASDAQ	MIDD	Fri, Sep 5, 2008	17.73	17.95	17.26	17.58
3874	NASDAQ	MIDD	Thu, Sep 4, 2008	18.10	18.33	17.74	17.89
3873	NASDAQ	MIDD	Wed, Sep 3, 2008	17.96	18.41	17.96	18.22
3872	NASDAQ	MIDD	Tue, Sep 2, 2008	18.09	18.26	17.74	17.96
3871	NASDAQ	MIDD	Fri, Aug 29, 2008	18.12	18.12	17.67	17.79
3870	NASDAQ	MIDD	Thu, Aug 28, 2008	17.81	18.27	17.81	18.13
3869	NASDAQ	MIDD	Wed, Aug 27, 2008	17.47	18.12	17.42	17.93
3868	NASDAQ	MIDD	Tue, Aug 26, 2008	17.60	17.66	17.00	17.51
3867	NASDAQ	MIDD	Mon, Aug 25, 2008	18.26	18.32	17.42	17.57
3866	NASDAQ	MIDD	Fri, Aug 22, 2008	17.92	18.35	17.77	18.25
3865	NASDAQ	MIDD	Thu, Aug 21, 2008	17.75	17.87	17.50	17.81
3864	NASDAQ	MIDD	Wed, Aug 20, 2008	18.24	18.54	17.77	17.88
3863	NASDAQ	MIDD	Tue, Aug 19, 2008	18.40	19.00	18.08	18.17
3862	NASDAQ	MIDD	Mon, Aug 18, 2008	18.88	19.05	18.35	18.61
3861	NASDAQ	MIDD	Fri, Aug 15, 2008	18.79	19.31	18.54	18.81
3860	NASDAQ	MIDD	Thu, Aug 14, 2008	17.77	18.58	17.75	18.33
3859	NASDAQ	MIDD	Wed, Aug 13, 2008	17.88	18.20	17.45	17.80
3858	NASDAQ	MIDD	Tue, Aug 12, 2008	18.57	18.66	17.55	17.69
3857	NASDAQ	MIDD	Mon, Aug 11, 2008	18.74	19.60	18.43	19.20
3856	NASDAQ	MIDD	Fri, Aug 8, 2008	19.32	19.42	18.08	18.23
3855	NASDAQ	MIDD	Thu, Aug 7, 2008	16.58	16.98	16.31	16.69
3854	NASDAQ	MIDD	Wed, Aug 6, 2008	16.00	16.91	16.00	16.70
3853	NASDAQ	MIDD	Tue, Aug 5, 2008	15.66	16.07	15.34	16.06
3852	NASDAQ	MIDD	Mon, Aug 4, 2008	15.43	15.70	15.11	15.28
3851	NASDAQ	MIDD	Fri, Aug 1, 2008	15.69	15.96	15.33	15.40
3850	NASDAQ	MIDD	Thu, Jul 31, 2008	15.92	16.10	15.60	15.60
3849	NASDAQ	MIDD	Wed, Jul 30, 2008	16.24	16.46	15.96	16.08
3848	NASDAQ	MIDD	Tue, Jul 29, 2008	15.94	16.24	15.92	16.15
3847	NASDAQ	MIDD	Mon, Jul 28, 2008	16.35	16.63	15.94	15.95
3846	NASDAQ	MIDD	Fri, Jul 25, 2008	16.27	16.56	15.81	16.18
3845	NASDAQ	MIDD	Thu, Jul 24, 2008	16.67	16.67	15.87	15.96
3844	NASDAQ	MIDD	Wed, Jul 23, 2008	15.97	17.40	15.86	16.66
3843	NASDAQ	MIDD	Tue, Jul 22, 2008	14.96	15.89	14.79	15.85
3842	NASDAQ	MIDD	Mon, Jul 21, 2008	15.17	15.22	14.84	15.06
3841	NASDAQ	MIDD	Fri, Jul 18, 2008	14.62	15.14	14.50	14.97
3840	NASDAQ	MIDD	Thu, Jul 17, 2008	13.99	14.71	13.70	14.62
3839	NASDAQ	MIDD	Wed, Jul 16, 2008	13.43	14.15	13.22	14.14
3838	NASDAQ	MIDD	Tue, Jul 15, 2008	13.44	13.48	12.98	13.35
3837	NASDAQ	MIDD	Mon, Jul 14, 2008	14.03	14.17	13.45	13.56
3836	NASDAQ	MIDD	Fri, Jul 11, 2008	13.60	13.95	13.34	13.93
3835	NASDAQ	MIDD	Thu, Jul 10, 2008	13.33	13.88	13.19	13.74
3834	NASDAQ	MIDD	Wed, Jul 9, 2008	13.89	13.91	13.30	13.30
3833	NASDAQ	MIDD	Tue, Jul 8, 2008	13.89	13.96	13.45	13.88
3832	NASDAQ	MIDD	Mon, Jul 7, 2008	14.23	14.33	13.61	13.81
3831	NASDAQ	MIDD	Thu, Jul 3, 2008	14.17	14.27	13.87	14.04
3830	NASDAQ	MIDD	Wed, Jul 2, 2008	14.69	14.76	14.13	14.18
3829	NASDAQ	MIDD	Tue, Jul 1, 2008	14.35	14.82	13.94	14.68
3828	NASDAQ	MIDD	Mon, Jun 30, 2008	14.71	14.93	14.40	14.64
3827	NASDAQ	MIDD	Fri, Jun 27, 2008	15.04	15.09	14.83	14.84
3826	NASDAQ	MIDD	Thu, Jun 26, 2008	15.30	15.32	14.89	15.03
3825	NASDAQ	MIDD	Wed, Jun 25, 2008	15.05	15.44	15.05	15.34
3824	NASDAQ	MIDD	Tue, Jun 24, 2008	15.04	15.36	14.84	14.98
3823	NASDAQ	MIDD	Mon, Jun 23, 2008	15.55	15.55	15.13	15.23
3822	NASDAQ	MIDD	Fri, Jun 20, 2008	15.60	15.68	15.25	15.54
3821	NASDAQ	MIDD	Thu, Jun 19, 2008	15.00	15.75	14.90	15.68
3820	NASDAQ	MIDD	Wed, Jun 18, 2008	15.83	15.83	14.97	15.02
3819	NASDAQ	MIDD	Tue, Jun 17, 2008	16.01	16.14	15.75	15.84
3818	NASDAQ	MIDD	Mon, Jun 16, 2008	16.11	16.25	15.72	16.00
3817	NASDAQ	MIDD	Fri, Jun 13, 2008	16.18	16.34	15.83	16.08
3816	NASDAQ	MIDD	Thu, Jun 12, 2008	15.94	16.41	15.91	15.95
3815	NASDAQ	MIDD	Wed, Jun 11, 2008	16.06	16.73	15.88	15.90
3814	NASDAQ	MIDD	Tue, Jun 10, 2008	16.29	16.59	15.85	16.15
3813	NASDAQ	MIDD	Mon, Jun 9, 2008	17.14	17.46	16.17	16.48
3812	NASDAQ	MIDD	Fri, Jun 6, 2008	17.78	17.84	16.91	16.96
3811	NASDAQ	MIDD	Thu, Jun 5, 2008	18.17	18.35	17.80	17.96
3810	NASDAQ	MIDD	Wed, Jun 4, 2008	18.25	18.48	18.04	18.16
3809	NASDAQ	MIDD	Tue, Jun 3, 2008	18.70	18.87	18.33	18.33
3808	NASDAQ	MIDD	Mon, Jun 2, 2008	19.05	19.06	18.48	18.58
3807	NASDAQ	MIDD	Fri, May 30, 2008	19.11	19.20	18.78	19.03
3806	NASDAQ	MIDD	Thu, May 29, 2008	19.19	19.57	19.00	19.12
3805	NASDAQ	MIDD	Wed, May 28, 2008	19.21	19.28	19.01	19.27
3804	NASDAQ	MIDD	Tue, May 27, 2008	19.06	19.27	18.92	19.10
3803	NASDAQ	MIDD	Fri, May 23, 2008	18.96	19.05	18.69	18.85
3802	NASDAQ	MIDD	Thu, May 22, 2008	19.10	19.32	18.78	18.99
3801	NASDAQ	MIDD	Wed, May 21, 2008	19.26	19.52	18.63	18.72
3800	NASDAQ	MIDD	Tue, May 20, 2008	18.94	19.27	18.76	19.14
3799	NASDAQ	MIDD	Mon, May 19, 2008	18.92	19.03	18.55	18.63
3798	NASDAQ	MIDD	Fri, May 16, 2008	19.07	19.07	18.67	18.89
3797	NASDAQ	MIDD	Thu, May 15, 2008	18.97	19.25	18.72	18.97
3796	NASDAQ	MIDD	Wed, May 14, 2008	18.98	19.26	18.91	19.01
3795	NASDAQ	MIDD	Tue, May 13, 2008	18.83	19.27	18.64	19.12
3794	NASDAQ	MIDD	Mon, May 12, 2008	18.61	18.83	18.25	18.79
3793	NASDAQ	MIDD	Fri, May 9, 2008	18.97	18.98	17.36	18.55
3792	NASDAQ	MIDD	Thu, May 8, 2008	19.55	20.17	17.37	18.07
3791	NASDAQ	MIDD	Wed, May 7, 2008	21.17	21.17	20.61	20.87
3790	NASDAQ	MIDD	Tue, May 6, 2008	20.87	21.29	20.68	21.07
3789	NASDAQ	MIDD	Mon, May 5, 2008	20.90	21.10	20.68	21.00
3788	NASDAQ	MIDD	Fri, May 2, 2008	21.29	21.42	20.42	20.56
3787	NASDAQ	MIDD	Thu, May 1, 2008	20.74	21.24	20.42	21.23
3786	NASDAQ	MIDD	Wed, Apr 30, 2008	21.07	21.47	20.85	20.92
3785	NASDAQ	MIDD	Tue, Apr 29, 2008	21.06	21.43	20.92	21.04
3784	NASDAQ	MIDD	Mon, Apr 28, 2008	21.22	21.37	20.00	21.00
3783	NASDAQ	MIDD	Fri, Apr 25, 2008	21.28	21.55	21.17	21.29
3782	NASDAQ	MIDD	Thu, Apr 24, 2008	21.33	21.53	20.85	21.23
3781	NASDAQ	MIDD	Wed, Apr 23, 2008	21.14	21.52	20.92	21.34
3780	NASDAQ	MIDD	Tue, Apr 22, 2008	21.28	21.35	20.67	21.05
3779	NASDAQ	MIDD	Mon, Apr 21, 2008	20.80	21.55	20.74	21.48
3778	NASDAQ	MIDD	Fri, Apr 18, 2008	21.25	21.56	20.82	20.93
3777	NASDAQ	MIDD	Thu, Apr 17, 2008	20.03	20.88	20.03	20.84
3776	NASDAQ	MIDD	Wed, Apr 16, 2008	20.75	20.75	20.19	20.48
3775	NASDAQ	MIDD	Tue, Apr 15, 2008	20.69	20.96	20.53	20.63
3774	NASDAQ	MIDD	Mon, Apr 14, 2008	20.87	21.02	20.62	20.65
3773	NASDAQ	MIDD	Fri, Apr 11, 2008	21.62	21.90	20.78	20.83
3772	NASDAQ	MIDD	Thu, Apr 10, 2008	22.24	22.33	21.85	21.90
3771	NASDAQ	MIDD	Wed, Apr 9, 2008	22.22	22.54	22.07	22.28
3770	NASDAQ	MIDD	Tue, Apr 8, 2008	21.96	22.43	21.50	22.24
3769	NASDAQ	MIDD	Mon, Apr 7, 2008	22.48	22.66	22.04	22.18
3768	NASDAQ	MIDD	Fri, Apr 4, 2008	22.66	22.80	22.05	22.41
3767	NASDAQ	MIDD	Thu, Apr 3, 2008	21.52	22.33	21.52	22.22
3766	NASDAQ	MIDD	Wed, Apr 2, 2008	21.25	21.91	21.09	21.81
3765	NASDAQ	MIDD	Tue, Apr 1, 2008	21.25	21.58	20.72	21.42
3764	NASDAQ	MIDD	Mon, Mar 31, 2008	21.15	21.25	20.71	20.80
3763	NASDAQ	MIDD	Fri, Mar 28, 2008	21.59	21.59	20.45	20.84
3762	NASDAQ	MIDD	Thu, Mar 27, 2008	21.34	21.60	21.33	21.40
3761	NASDAQ	MIDD	Wed, Mar 26, 2008	20.81	21.60	20.54	21.59
3760	NASDAQ	MIDD	Tue, Mar 25, 2008	21.25	21.33	20.77	20.97
3759	NASDAQ	MIDD	Mon, Mar 24, 2008	20.57	21.33	20.18	21.06
3758	NASDAQ	MIDD	Thu, Mar 20, 2008	20.42	20.76	20.26	20.40
3757	NASDAQ	MIDD	Wed, Mar 19, 2008	20.00	20.83	20.00	20.22
3756	NASDAQ	MIDD	Tue, Mar 18, 2008	19.78	20.20	19.59	19.97
3755	NASDAQ	MIDD	Mon, Mar 17, 2008	19.61	19.85	19.30	19.30
3754	NASDAQ	MIDD	Fri, Mar 14, 2008	20.52	20.52	19.69	19.94
3753	NASDAQ	MIDD	Thu, Mar 13, 2008	20.00	20.47	19.86	20.39
3752	NASDAQ	MIDD	Wed, Mar 12, 2008	20.59	20.83	20.20	20.22
3751	NASDAQ	MIDD	Tue, Mar 11, 2008	20.42	20.54	19.76	20.48
3750	NASDAQ	MIDD	Mon, Mar 10, 2008	20.53	20.53	19.87	19.92
3749	NASDAQ	MIDD	Fri, Mar 7, 2008	20.67	21.01	20.36	20.53
3748	NASDAQ	MIDD	Thu, Mar 6, 2008	21.50	21.57	20.78	20.87
3747	NASDAQ	MIDD	Wed, Mar 5, 2008	22.14	22.23	21.51	21.62
3746	NASDAQ	MIDD	Tue, Mar 4, 2008	22.23	22.44	21.98	22.13
3745	NASDAQ	MIDD	Mon, Mar 3, 2008	22.59	23.24	22.31	22.60
3744	NASDAQ	MIDD	Fri, Feb 29, 2008	22.27	23.16	22.23	22.67
3743	NASDAQ	MIDD	Thu, Feb 28, 2008	23.33	23.72	22.17	22.50
3742	NASDAQ	MIDD	Wed, Feb 27, 2008	20.71	21.40	20.50	21.33
3741	NASDAQ	MIDD	Tue, Feb 26, 2008	19.86	20.75	19.64	20.69
3740	NASDAQ	MIDD	Mon, Feb 25, 2008	19.94	20.30	19.73	20.03
3739	NASDAQ	MIDD	Fri, Feb 22, 2008	19.97	20.00	19.37	19.90
3738	NASDAQ	MIDD	Thu, Feb 21, 2008	20.35	20.71	19.82	19.90
3737	NASDAQ	MIDD	Wed, Feb 20, 2008	19.51	20.23	19.41	20.17
3736	NASDAQ	MIDD	Tue, Feb 19, 2008	19.67	20.00	19.35	19.61
3735	NASDAQ	MIDD	Fri, Feb 15, 2008	19.48	19.61	19.17	19.41
3734	NASDAQ	MIDD	Thu, Feb 14, 2008	20.13	20.18	19.55	19.63
3733	NASDAQ	MIDD	Wed, Feb 13, 2008	19.63	20.19	19.63	20.00
3732	NASDAQ	MIDD	Tue, Feb 12, 2008	19.46	19.58	19.34	19.40
3731	NASDAQ	MIDD	Mon, Feb 11, 2008	19.33	19.52	19.15	19.32
3730	NASDAQ	MIDD	Fri, Feb 8, 2008	19.53	19.73	19.07	19.24
3729	NASDAQ	MIDD	Thu, Feb 7, 2008	19.34	19.91	19.00	19.53
3728	NASDAQ	MIDD	Wed, Feb 6, 2008	20.03	20.19	19.36	19.41
3727	NASDAQ	MIDD	Tue, Feb 5, 2008	21.62	21.70	20.20	20.20
3726	NASDAQ	MIDD	Mon, Feb 4, 2008	21.42	21.85	21.04	21.64
3725	NASDAQ	MIDD	Fri, Feb 1, 2008	20.04	21.57	19.87	21.44
3724	NASDAQ	MIDD	Thu, Jan 31, 2008	18.97	20.16	18.94	19.87
3723	NASDAQ	MIDD	Wed, Jan 30, 2008	18.48	19.67	18.31	19.05
3722	NASDAQ	MIDD	Tue, Jan 29, 2008	18.10	18.61	18.07	18.54
3721	NASDAQ	MIDD	Mon, Jan 28, 2008	17.87	17.99	17.56	17.92
3720	NASDAQ	MIDD	Fri, Jan 25, 2008	18.03	18.94	17.77	17.97
3719	NASDAQ	MIDD	Thu, Jan 24, 2008	18.13	19.51	17.99	18.12
3718	NASDAQ	MIDD	Wed, Jan 23, 2008	17.99	18.54	17.33	18.12
3717	NASDAQ	MIDD	Tue, Jan 22, 2008	18.58	18.81	17.41	18.28
3716	NASDAQ	MIDD	Fri, Jan 18, 2008	19.59	20.08	18.83	18.90
3715	NASDAQ	MIDD	Thu, Jan 17, 2008	20.05	20.42	19.53	19.56
3714	NASDAQ	MIDD	Wed, Jan 16, 2008	20.70	20.82	19.42	20.16
3713	NASDAQ	MIDD	Tue, Jan 15, 2008	20.91	21.14	20.67	20.84
3712	NASDAQ	MIDD	Mon, Jan 14, 2008	21.31	21.57	20.93	21.17
3711	NASDAQ	MIDD	Fri, Jan 11, 2008	22.62	22.88	21.31	21.43
3710	NASDAQ	MIDD	Thu, Jan 10, 2008	22.50	23.23	22.07	22.84
3709	NASDAQ	MIDD	Wed, Jan 9, 2008	22.70	22.88	21.83	22.60
3708	NASDAQ	MIDD	Tue, Jan 8, 2008	23.32	23.47	22.69	22.74
3707	NASDAQ	MIDD	Mon, Jan 7, 2008	23.58	23.66	22.84	23.17
3706	NASDAQ	MIDD	Fri, Jan 4, 2008	25.13	25.20	23.34	23.42
3705	NASDAQ	MIDD	Thu, Jan 3, 2008	25.41	26.07	25.19	25.32
3704	NASDAQ	MIDD	Wed, Jan 2, 2008	25.60	26.31	25.12	25.30
3703	NASDAQ	MIDD	Mon, Dec 31, 2007	25.53	25.88	25.36	25.54
3702	NASDAQ	MIDD	Fri, Dec 28, 2007	25.16	25.63	25.04	25.56
3701	NASDAQ	MIDD	Thu, Dec 27, 2007	25.53	25.61	25.00	25.02
3700	NASDAQ	MIDD	Wed, Dec 26, 2007	24.98	25.94	24.98	25.69
3699	NASDAQ	MIDD	Mon, Dec 24, 2007	25.24	25.31	24.70	25.25
3698	NASDAQ	MIDD	Fri, Dec 21, 2007	24.70	25.33	24.70	25.19
3697	NASDAQ	MIDD	Thu, Dec 20, 2007	24.04	24.54	23.72	24.54
3696	NASDAQ	MIDD	Wed, Dec 19, 2007	23.91	24.12	23.40	23.77
3695	NASDAQ	MIDD	Tue, Dec 18, 2007	23.42	23.94	22.93	23.94
3694	NASDAQ	MIDD	Mon, Dec 17, 2007	23.42	23.66	23.11	23.11
3693	NASDAQ	MIDD	Fri, Dec 14, 2007	23.51	23.85	23.42	23.62
3692	NASDAQ	MIDD	Thu, Dec 13, 2007	23.58	23.85	23.33	23.79
3691	NASDAQ	MIDD	Wed, Dec 12, 2007	24.15	24.15	23.40	23.68
3690	NASDAQ	MIDD	Tue, Dec 11, 2007	24.07	24.48	23.42	23.60
3689	NASDAQ	MIDD	Mon, Dec 10, 2007	24.21	24.21	23.79	23.97
3688	NASDAQ	MIDD	Fri, Dec 7, 2007	24.16	24.28	23.82	24.04
3687	NASDAQ	MIDD	Thu, Dec 6, 2007	24.06	24.07	23.74	24.04
3686	NASDAQ	MIDD	Wed, Dec 5, 2007	24.48	24.48	23.85	24.03
3685	NASDAQ	MIDD	Tue, Dec 4, 2007	24.50	24.50	24.05	24.06
3684	NASDAQ	MIDD	Mon, Dec 3, 2007	25.23	25.23	24.39	24.54
3683	NASDAQ	MIDD	Fri, Nov 30, 2007	25.93	25.93	25.21	25.30
3682	NASDAQ	MIDD	Thu, Nov 29, 2007	25.72	25.92	25.43	25.64
3681	NASDAQ	MIDD	Wed, Nov 28, 2007	25.60	26.14	25.15	25.73
3680	NASDAQ	MIDD	Tue, Nov 27, 2007	25.39	25.67	25.00	25.26
3679	NASDAQ	MIDD	Mon, Nov 26, 2007	25.30	25.67	24.66	25.29
3678	NASDAQ	MIDD	Fri, Nov 23, 2007	25.17	25.63	24.94	25.01
3677	NASDAQ	MIDD	Wed, Nov 21, 2007	25.07	25.64	24.51	25.17
3676	NASDAQ	MIDD	Tue, Nov 20, 2007	24.65	25.98	24.65	25.16
3675	NASDAQ	MIDD	Mon, Nov 19, 2007	23.83	24.87	23.61	24.68
3674	NASDAQ	MIDD	Fri, Nov 16, 2007	24.58	24.58	23.66	24.17
3673	NASDAQ	MIDD	Thu, Nov 15, 2007	24.19	24.61	24.17	24.49
3672	NASDAQ	MIDD	Wed, Nov 14, 2007	24.33	24.49	23.97	24.22
3671	NASDAQ	MIDD	Tue, Nov 13, 2007	23.33	24.37	23.15	24.23
3670	NASDAQ	MIDD	Mon, Nov 12, 2007	22.65	23.11	22.30	22.95
3669	NASDAQ	MIDD	Fri, Nov 9, 2007	21.23	23.72	21.00	22.58
3668	NASDAQ	MIDD	Thu, Nov 8, 2007	19.35	20.15	19.33	19.90
3667	NASDAQ	MIDD	Wed, Nov 7, 2007	20.46	20.50	19.75	19.80
3666	NASDAQ	MIDD	Tue, Nov 6, 2007	20.58	20.77	19.77	20.46
3665	NASDAQ	MIDD	Mon, Nov 5, 2007	20.58	21.00	20.14	20.56
3664	NASDAQ	MIDD	Fri, Nov 2, 2007	20.94	20.97	20.26	20.63
3663	NASDAQ	MIDD	Thu, Nov 1, 2007	21.34	21.37	20.45	20.55
3662	NASDAQ	MIDD	Wed, Oct 31, 2007	21.76	21.78	21.42	21.72
3661	NASDAQ	MIDD	Tue, Oct 30, 2007	21.69	21.91	21.67	21.78
3660	NASDAQ	MIDD	Mon, Oct 29, 2007	21.78	21.85	21.62	21.83
3659	NASDAQ	MIDD	Fri, Oct 26, 2007	21.77	21.77	21.21	21.68
3658	NASDAQ	MIDD	Thu, Oct 25, 2007	21.80	21.82	21.18	21.60
3657	NASDAQ	MIDD	Wed, Oct 24, 2007	21.51	21.82	21.42	21.77
3656	NASDAQ	MIDD	Tue, Oct 23, 2007	20.89	22.02	20.89	21.75
3655	NASDAQ	MIDD	Mon, Oct 22, 2007	21.50	21.90	21.17	21.83
3654	NASDAQ	MIDD	Fri, Oct 19, 2007	22.31	22.50	21.44	21.50
3653	NASDAQ	MIDD	Thu, Oct 18, 2007	22.17	22.38	22.07	22.35
3652	NASDAQ	MIDD	Wed, Oct 17, 2007	22.24	22.64	22.11	22.35
3651	NASDAQ	MIDD	Tue, Oct 16, 2007	21.92	22.15	21.77	22.01
3650	NASDAQ	MIDD	Mon, Oct 15, 2007	21.40	21.98	21.35	21.94
3649	NASDAQ	MIDD	Fri, Oct 12, 2007	21.57	21.73	20.97	21.52
3648	NASDAQ	MIDD	Thu, Oct 11, 2007	22.15	22.15	21.34	21.56
3647	NASDAQ	MIDD	Wed, Oct 10, 2007	22.13	22.16	21.61	21.99
3646	NASDAQ	MIDD	Tue, Oct 9, 2007	22.46	22.50	22.12	22.22
3645	NASDAQ	MIDD	Mon, Oct 8, 2007	22.50	22.50	22.11	22.36
3644	NASDAQ	MIDD	Fri, Oct 5, 2007	22.44	22.56	22.18	22.50
3643	NASDAQ	MIDD	Thu, Oct 4, 2007	22.50	22.58	21.97	22.20
3642	NASDAQ	MIDD	Wed, Oct 3, 2007	22.00	22.43	21.90	22.33
3641	NASDAQ	MIDD	Tue, Oct 2, 2007	22.16	22.43	21.80	22.02
3640	NASDAQ	MIDD	Mon, Oct 1, 2007	21.50	22.14	21.50	22.09
3639	NASDAQ	MIDD	Fri, Sep 28, 2007	21.76	21.95	21.33	21.51
3638	NASDAQ	MIDD	Thu, Sep 27, 2007	22.08	22.10	21.73	21.86
3637	NASDAQ	MIDD	Wed, Sep 26, 2007	21.53	22.14	21.41	21.93
3636	NASDAQ	MIDD	Tue, Sep 25, 2007	21.50	21.71	21.08	21.34
3635	NASDAQ	MIDD	Mon, Sep 24, 2007	21.54	22.30	21.53	21.64
3634	NASDAQ	MIDD	Fri, Sep 21, 2007	22.10	22.14	21.53	21.60
3633	NASDAQ	MIDD	Thu, Sep 20, 2007	22.16	22.21	21.46	21.88
3632	NASDAQ	MIDD	Wed, Sep 19, 2007	22.62	22.66	21.76	22.29
3631	NASDAQ	MIDD	Tue, Sep 18, 2007	21.57	22.59	21.08	22.57
3630	NASDAQ	MIDD	Mon, Sep 17, 2007	21.86	21.86	21.18	21.41
3629	NASDAQ	MIDD	Fri, Sep 14, 2007	22.13	22.15	21.81	21.93
3628	NASDAQ	MIDD	Thu, Sep 13, 2007	22.63	22.81	21.92	22.21
3627	NASDAQ	MIDD	Wed, Sep 12, 2007	22.98	23.15	22.24	22.38
3626	NASDAQ	MIDD	Tue, Sep 11, 2007	22.52	22.99	22.00	22.92
3625	NASDAQ	MIDD	Mon, Sep 10, 2007	22.77	22.98	21.91	22.32
3624	NASDAQ	MIDD	Fri, Sep 7, 2007	23.17	23.17	22.36	22.69
3623	NASDAQ	MIDD	Thu, Sep 6, 2007	23.50	23.52	23.22	23.50
3622	NASDAQ	MIDD	Wed, Sep 5, 2007	23.73	24.09	23.45	23.46
3621	NASDAQ	MIDD	Tue, Sep 4, 2007	24.31	24.50	23.64	23.93
3620	NASDAQ	MIDD	Fri, Aug 31, 2007	24.67	24.85	24.36	24.51
3619	NASDAQ	MIDD	Thu, Aug 30, 2007	23.96	24.67	23.83	24.28
3618	NASDAQ	MIDD	Wed, Aug 29, 2007	23.23	24.28	22.87	24.28
3617	NASDAQ	MIDD	Tue, Aug 28, 2007	23.74	23.80	23.00	23.00
3616	NASDAQ	MIDD	Mon, Aug 27, 2007	24.30	24.30	23.83	23.93
3615	NASDAQ	MIDD	Fri, Aug 24, 2007	24.00	24.34	23.90	24.28
3614	NASDAQ	MIDD	Thu, Aug 23, 2007	24.15	24.60	23.68	23.94
3613	NASDAQ	MIDD	Wed, Aug 22, 2007	24.11	24.39	23.85	24.23
3612	NASDAQ	MIDD	Tue, Aug 21, 2007	24.02	24.29	23.73	23.83
3611	NASDAQ	MIDD	Mon, Aug 20, 2007	24.42	24.50	23.68	24.02
3610	NASDAQ	MIDD	Fri, Aug 17, 2007	24.17	24.49	23.12	24.12
3609	NASDAQ	MIDD	Thu, Aug 16, 2007	21.85	23.44	21.08	23.22
3608	NASDAQ	MIDD	Wed, Aug 15, 2007	22.20	22.81	21.97	21.98
3607	NASDAQ	MIDD	Tue, Aug 14, 2007	23.67	23.77	22.22	22.24
3606	NASDAQ	MIDD	Mon, Aug 13, 2007	24.33	24.80	23.52	23.66
3605	NASDAQ	MIDD	Fri, Aug 10, 2007	23.33	24.67	23.18	23.81
3604	NASDAQ	MIDD	Thu, Aug 9, 2007	23.02	26.24	21.80	25.00
3603	NASDAQ	MIDD	Wed, Aug 8, 2007	22.50	24.78	22.50	23.73
3602	NASDAQ	MIDD	Tue, Aug 7, 2007	22.07	23.14	21.82	22.44
3601	NASDAQ	MIDD	Mon, Aug 6, 2007	21.35	22.54	20.85	21.88
3600	NASDAQ	MIDD	Fri, Aug 3, 2007	21.71	21.97	20.69	20.85
3599	NASDAQ	MIDD	Thu, Aug 2, 2007	22.00	22.00	21.22	21.89
3598	NASDAQ	MIDD	Wed, Aug 1, 2007	20.61	20.92	19.94	20.59
3597	NASDAQ	MIDD	Tue, Jul 31, 2007	20.63	21.42	20.37	20.67
3596	NASDAQ	MIDD	Mon, Jul 30, 2007	19.67	20.56	19.33	20.36
3595	NASDAQ	MIDD	Fri, Jul 27, 2007	20.05	20.05	19.52	19.56
3594	NASDAQ	MIDD	Thu, Jul 26, 2007	20.00	20.14	19.45	19.85
3593	NASDAQ	MIDD	Wed, Jul 25, 2007	20.95	20.95	19.75	20.20
3592	NASDAQ	MIDD	Tue, Jul 24, 2007	20.67	20.90	20.47	20.63
3591	NASDAQ	MIDD	Mon, Jul 23, 2007	20.89	21.10	20.73	20.83
3590	NASDAQ	MIDD	Fri, Jul 20, 2007	21.11	21.20	20.66	20.77
3589	NASDAQ	MIDD	Thu, Jul 19, 2007	21.30	21.57	20.93	21.16
3588	NASDAQ	MIDD	Wed, Jul 18, 2007	21.00	21.33	20.82	21.11
3587	NASDAQ	MIDD	Tue, Jul 17, 2007	21.06	21.15	20.88	21.08
3586	NASDAQ	MIDD	Mon, Jul 16, 2007	20.84	21.08	20.82	20.93
3585	NASDAQ	MIDD	Fri, Jul 13, 2007	21.18	21.30	20.71	20.78
3584	NASDAQ	MIDD	Thu, Jul 12, 2007	20.57	21.05	20.47	21.03
3583	NASDAQ	MIDD	Wed, Jul 11, 2007	20.49	20.61	20.35	20.41
3582	NASDAQ	MIDD	Tue, Jul 10, 2007	21.01	21.12	20.33	20.42
3581	NASDAQ	MIDD	Mon, Jul 9, 2007	20.80	20.98	20.64	20.98
3580	NASDAQ	MIDD	Fri, Jul 6, 2007	20.54	20.78	20.44	20.54
3579	NASDAQ	MIDD	Thu, Jul 5, 2007	20.78	20.78	20.17	20.47
3578	NASDAQ	MIDD	Tue, Jul 3, 2007	20.45	20.45	20.19	20.36
3577	NASDAQ	MIDD	Mon, Jul 2, 2007	20.31	20.56	19.96	20.39
3576	NASDAQ	MIDD	Fri, Jun 29, 2007	20.25	20.43	19.94	19.94
3575	NASDAQ	MIDD	Thu, Jun 28, 2007	19.87	20.17	19.50	20.09
3574	NASDAQ	MIDD	Wed, Jun 27, 2007	19.01	19.82	19.01	19.76
3573	NASDAQ	MIDD	Tue, Jun 26, 2007	19.85	20.04	19.10	19.13
3572	NASDAQ	MIDD	Mon, Jun 25, 2007	20.30	20.30	19.61	19.77
3571	NASDAQ	MIDD	Fri, Jun 22, 2007	20.69	20.69	20.17	20.29
3570	NASDAQ	MIDD	Thu, Jun 21, 2007	20.35	20.65	20.17	20.48
3569	NASDAQ	MIDD	Wed, Jun 20, 2007	21.42	21.48	20.40	20.40
3568	NASDAQ	MIDD	Tue, Jun 19, 2007	20.39	21.08	20.27	21.07
3567	NASDAQ	MIDD	Mon, Jun 18, 2007	20.68	20.99	20.28	20.36
3566	NASDAQ	MIDD	Fri, Jun 15, 2007	20.25	20.97	20.24	20.86
3565	NASDAQ	MIDD	Thu, Jun 14, 2007	20.03	20.17	19.98	20.04
3564	NASDAQ	MIDD	Wed, Jun 13, 2007	20.15	20.20	19.86	20.16
3563	NASDAQ	MIDD	Tue, Jun 12, 2007	20.32	20.45	19.92	20.10
3562	NASDAQ	MIDD	Mon, Jun 11, 2007	20.35	20.62	20.13	20.45
3561	NASDAQ	MIDD	Fri, Jun 8, 2007	20.31	20.53	20.01	20.49
3560	NASDAQ	MIDD	Thu, Jun 7, 2007	20.50	20.72	20.02	20.29
3559	NASDAQ	MIDD	Wed, Jun 6, 2007	20.37	20.63	20.25	20.56
3558	NASDAQ	MIDD	Tue, Jun 5, 2007	20.84	20.84	20.35	20.49
3557	NASDAQ	MIDD	Mon, Jun 4, 2007	20.83	20.99	20.81	20.90
3556	NASDAQ	MIDD	Fri, Jun 1, 2007	20.75	21.06	20.51	20.89
3555	NASDAQ	MIDD	Thu, May 31, 2007	20.74	21.00	20.62	20.67
3554	NASDAQ	MIDD	Wed, May 30, 2007	20.13	20.67	20.05	20.64
3553	NASDAQ	MIDD	Tue, May 29, 2007	20.48	20.57	20.13	20.27
3552	NASDAQ	MIDD	Fri, May 25, 2007	20.18	20.63	20.15	20.36
3551	NASDAQ	MIDD	Thu, May 24, 2007	20.51	20.73	20.08	20.15
3550	NASDAQ	MIDD	Wed, May 23, 2007	21.58	21.63	20.36	20.45
3549	NASDAQ	MIDD	Tue, May 22, 2007	21.23	21.73	21.21	21.63
3548	NASDAQ	MIDD	Mon, May 21, 2007	20.47	21.33	20.47	21.29
3547	NASDAQ	MIDD	Fri, May 18, 2007	20.79	20.91	20.45	20.55
3546	NASDAQ	MIDD	Thu, May 17, 2007	20.56	21.23	20.35	20.82
3545	NASDAQ	MIDD	Wed, May 16, 2007	20.45	20.70	20.17	20.56
3544	NASDAQ	MIDD	Tue, May 15, 2007	21.03	21.03	20.34	20.43
3543	NASDAQ	MIDD	Mon, May 14, 2007	21.48	21.54	20.70	20.99
3542	NASDAQ	MIDD	Fri, May 11, 2007	21.62	22.05	21.51	21.82
3541	NASDAQ	MIDD	Thu, May 10, 2007	22.24	22.24	21.47	21.50
3540	NASDAQ	MIDD	Wed, May 9, 2007	21.52	22.21	21.40	22.15
3539	NASDAQ	MIDD	Tue, May 8, 2007	22.72	22.72	21.41	21.58
3538	NASDAQ	MIDD	Mon, May 7, 2007	23.03	23.13	22.33	22.70
3537	NASDAQ	MIDD	Fri, May 4, 2007	24.00	24.44	22.78	23.15
3536	NASDAQ	MIDD	Thu, May 3, 2007	23.34	24.00	23.21	23.79
3535	NASDAQ	MIDD	Wed, May 2, 2007	22.58	23.34	22.58	23.32
3534	NASDAQ	MIDD	Tue, May 1, 2007	22.85	22.88	22.34	22.69
3533	NASDAQ	MIDD	Mon, Apr 30, 2007	23.32	23.49	22.88	22.88
3532	NASDAQ	MIDD	Fri, Apr 27, 2007	23.54	23.54	23.25	23.33
3531	NASDAQ	MIDD	Thu, Apr 26, 2007	23.53	23.63	23.34	23.57
3530	NASDAQ	MIDD	Wed, Apr 25, 2007	23.58	23.76	23.39	23.44
3529	NASDAQ	MIDD	Tue, Apr 24, 2007	23.86	23.86	23.46	23.53
3528	NASDAQ	MIDD	Mon, Apr 23, 2007	23.83	23.95	23.58	23.72
3527	NASDAQ	MIDD	Fri, Apr 20, 2007	23.14	23.87	22.77	23.50
3526	NASDAQ	MIDD	Thu, Apr 19, 2007	22.82	22.88	22.58	22.77
3525	NASDAQ	MIDD	Wed, Apr 18, 2007	23.12	23.15	22.80	22.91
3524	NASDAQ	MIDD	Tue, Apr 17, 2007	23.30	23.33	22.93	23.25
3523	NASDAQ	MIDD	Mon, Apr 16, 2007	22.75	23.50	22.68	23.35
3522	NASDAQ	MIDD	Fri, Apr 13, 2007	22.66	22.67	22.49	22.60
3521	NASDAQ	MIDD	Thu, Apr 12, 2007	22.68	22.68	22.37	22.64
3520	NASDAQ	MIDD	Wed, Apr 11, 2007	22.66	22.71	22.36	22.63
3519	NASDAQ	MIDD	Tue, Apr 10, 2007	22.58	22.76	22.37	22.53
3518	NASDAQ	MIDD	Mon, Apr 9, 2007	22.56	22.56	22.25	22.49
3517	NASDAQ	MIDD	Thu, Apr 5, 2007	22.46	22.58	22.22	22.42
3516	NASDAQ	MIDD	Wed, Apr 4, 2007	22.64	22.75	22.28	22.34
3515	NASDAQ	MIDD	Tue, Apr 3, 2007	23.06	23.06	22.15	22.60
3514	NASDAQ	MIDD	Mon, Apr 2, 2007	22.12	23.48	22.10	22.84
3513	NASDAQ	MIDD	Fri, Mar 30, 2007	21.76	22.20	21.75	21.97
3512	NASDAQ	MIDD	Thu, Mar 29, 2007	21.30	22.37	21.17	22.19
3511	NASDAQ	MIDD	Wed, Mar 28, 2007	21.20	21.53	21.01	21.09
3510	NASDAQ	MIDD	Tue, Mar 27, 2007	21.54	21.63	21.13	21.38
3509	NASDAQ	MIDD	Mon, Mar 26, 2007	21.70	21.81	21.44	21.65
3508	NASDAQ	MIDD	Fri, Mar 23, 2007	21.76	22.04	21.46	21.58
3507	NASDAQ	MIDD	Thu, Mar 22, 2007	21.87	21.98	21.49	21.84
3506	NASDAQ	MIDD	Wed, Mar 21, 2007	21.38	21.86	21.18	21.86
3505	NASDAQ	MIDD	Tue, Mar 20, 2007	21.28	21.63	21.11	21.25
3504	NASDAQ	MIDD	Mon, Mar 19, 2007	20.76	21.43	20.66	21.25
3503	NASDAQ	MIDD	Fri, Mar 16, 2007	20.67	20.67	20.37	20.57
3502	NASDAQ	MIDD	Thu, Mar 15, 2007	20.63	20.69	20.25	20.67
3501	NASDAQ	MIDD	Wed, Mar 14, 2007	20.08	20.61	19.93	20.48
3500	NASDAQ	MIDD	Tue, Mar 13, 2007	20.67	20.86	20.26	20.28
3499	NASDAQ	MIDD	Mon, Mar 12, 2007	21.00	21.15	20.58	20.86
3498	NASDAQ	MIDD	Fri, Mar 9, 2007	20.00	20.96	20.00	20.66
3497	NASDAQ	MIDD	Thu, Mar 8, 2007	18.02	18.56	17.79	18.55
3496	NASDAQ	MIDD	Wed, Mar 7, 2007	17.57	17.97	17.57	17.75
3495	NASDAQ	MIDD	Tue, Mar 6, 2007	17.18	17.75	17.18	17.57
3494	NASDAQ	MIDD	Mon, Mar 5, 2007	17.58	17.76	16.46	16.98
3493	NASDAQ	MIDD	Fri, Mar 2, 2007	18.15	18.45	17.62	17.70
3492	NASDAQ	MIDD	Thu, Mar 1, 2007	17.65	18.70	17.62	18.29
3491	NASDAQ	MIDD	Wed, Feb 28, 2007	18.10	18.49	17.54	18.38
3490	NASDAQ	MIDD	Tue, Feb 27, 2007	19.33	19.33	17.63	17.80
3489	NASDAQ	MIDD	Mon, Feb 26, 2007	19.65	19.84	19.47	19.47
3488	NASDAQ	MIDD	Fri, Feb 23, 2007	19.27	19.85	19.25	19.63
3487	NASDAQ	MIDD	Thu, Feb 22, 2007	19.11	19.24	18.91	19.24
3486	NASDAQ	MIDD	Wed, Feb 21, 2007	19.05	19.27	18.98	19.20
3485	NASDAQ	MIDD	Tue, Feb 20, 2007	19.02	19.17	18.67	19.15
3484	NASDAQ	MIDD	Fri, Feb 16, 2007	19.12	19.17	18.85	19.11
3483	NASDAQ	MIDD	Thu, Feb 15, 2007	19.16	19.17	19.02	19.10
3482	NASDAQ	MIDD	Wed, Feb 14, 2007	18.93	19.17	18.88	19.11
3481	NASDAQ	MIDD	Tue, Feb 13, 2007	18.93	19.08	18.85	18.95
3480	NASDAQ	MIDD	Mon, Feb 12, 2007	19.18	19.18	18.80	18.83
3479	NASDAQ	MIDD	Fri, Feb 9, 2007	19.16	19.30	19.06	19.11
3478	NASDAQ	MIDD	Thu, Feb 8, 2007	19.18	19.29	19.07	19.17
3477	NASDAQ	MIDD	Wed, Feb 7, 2007	19.62	19.62	19.12	19.28
3476	NASDAQ	MIDD	Tue, Feb 6, 2007	18.98	19.63	18.88	19.63
3475	NASDAQ	MIDD	Mon, Feb 5, 2007	19.00	19.08	18.70	18.87
3474	NASDAQ	MIDD	Fri, Feb 2, 2007	19.16	19.16	18.74	18.92
3473	NASDAQ	MIDD	Thu, Feb 1, 2007	18.62	19.14	18.62	19.14
3472	NASDAQ	MIDD	Wed, Jan 31, 2007	18.18	18.92	18.10	18.63
3471	NASDAQ	MIDD	Tue, Jan 30, 2007	18.38	18.38	18.03	18.26
3470	NASDAQ	MIDD	Mon, Jan 29, 2007	18.41	18.53	18.18	18.39
3469	NASDAQ	MIDD	Fri, Jan 26, 2007	18.50	18.61	17.88	18.35
3468	NASDAQ	MIDD	Thu, Jan 25, 2007	18.92	18.92	18.45	18.52
3467	NASDAQ	MIDD	Wed, Jan 24, 2007	18.96	19.01	18.73	18.93
3466	NASDAQ	MIDD	Tue, Jan 23, 2007	18.50	18.99	18.50	18.90
3465	NASDAQ	MIDD	Mon, Jan 22, 2007	19.16	19.33	18.46	18.47
3464	NASDAQ	MIDD	Fri, Jan 19, 2007	18.39	19.36	18.37	19.26
3463	NASDAQ	MIDD	Thu, Jan 18, 2007	18.61	18.74	18.36	18.46
3462	NASDAQ	MIDD	Wed, Jan 17, 2007	18.75	19.08	18.66	18.70
3461	NASDAQ	MIDD	Tue, Jan 16, 2007	19.24	19.39	18.67	18.81
3460	NASDAQ	MIDD	Fri, Jan 12, 2007	18.30	19.12	18.27	19.09
3459	NASDAQ	MIDD	Thu, Jan 11, 2007	18.28	18.37	18.17	18.19
3458	NASDAQ	MIDD	Wed, Jan 10, 2007	17.68	18.25	17.68	18.20
3457	NASDAQ	MIDD	Tue, Jan 9, 2007	17.61	17.81	17.61	17.81
3456	NASDAQ	MIDD	Mon, Jan 8, 2007	17.76	17.89	17.48	17.63
3455	NASDAQ	MIDD	Fri, Jan 5, 2007	17.99	18.03	17.66	17.78
3454	NASDAQ	MIDD	Thu, Jan 4, 2007	17.75	18.16	17.68	17.98
3453	NASDAQ	MIDD	Wed, Jan 3, 2007	17.50	17.90	17.48	17.75
3452	NASDAQ	MIDD	Fri, Dec 29, 2006	17.46	17.55	17.39	17.45
3451	NASDAQ	MIDD	Thu, Dec 28, 2006	17.45	17.67	17.40	17.50
3450	NASDAQ	MIDD	Wed, Dec 27, 2006	17.47	17.61	17.38	17.57
3449	NASDAQ	MIDD	Tue, Dec 26, 2006	17.33	17.50	17.21	17.47
3448	NASDAQ	MIDD	Fri, Dec 22, 2006	17.39	17.51	17.26	17.35
3447	NASDAQ	MIDD	Thu, Dec 21, 2006	17.49	17.58	17.33	17.40
3446	NASDAQ	MIDD	Wed, Dec 20, 2006	17.40	17.41	17.23	17.38
3445	NASDAQ	MIDD	Tue, Dec 19, 2006	17.31	17.44	17.11	17.35
3444	NASDAQ	MIDD	Mon, Dec 18, 2006	17.33	17.48	17.26	17.31
3443	NASDAQ	MIDD	Fri, Dec 15, 2006	17.21	17.42	17.21	17.33
3442	NASDAQ	MIDD	Thu, Dec 14, 2006	17.33	17.42	17.03	17.18
3441	NASDAQ	MIDD	Wed, Dec 13, 2006	17.21	17.54	17.15	17.34
3440	NASDAQ	MIDD	Tue, Dec 12, 2006	17.17	17.23	16.94	17.15
3439	NASDAQ	MIDD	Mon, Dec 11, 2006	17.14	17.16	16.93	17.16
3438	NASDAQ	MIDD	Fri, Dec 8, 2006	16.96	17.13	16.92	17.08
3437	NASDAQ	MIDD	Thu, Dec 7, 2006	17.13	17.17	16.99	17.06
3436	NASDAQ	MIDD	Wed, Dec 6, 2006	16.78	17.16	16.78	17.05
3435	NASDAQ	MIDD	Tue, Dec 5, 2006	17.17	17.24	16.82	16.89
3434	NASDAQ	MIDD	Mon, Dec 4, 2006	16.68	17.16	16.68	17.08
3433	NASDAQ	MIDD	Fri, Dec 1, 2006	16.83	17.00	16.48	16.78
3432	NASDAQ	MIDD	Thu, Nov 30, 2006	16.97	16.98	16.70	16.92
3431	NASDAQ	MIDD	Wed, Nov 29, 2006	16.77	17.12	16.77	16.96
3430	NASDAQ	MIDD	Tue, Nov 28, 2006	16.59	16.75	16.58	16.64
3429	NASDAQ	MIDD	Mon, Nov 27, 2006	16.99	16.99	16.63	16.67
3428	NASDAQ	MIDD	Fri, Nov 24, 2006	16.97	17.08	16.95	17.05
3427	NASDAQ	MIDD	Wed, Nov 22, 2006	17.25	17.25	16.92	17.04
3426	NASDAQ	MIDD	Tue, Nov 21, 2006	17.37	17.37	17.00	17.12
3425	NASDAQ	MIDD	Mon, Nov 20, 2006	17.39	17.50	17.27	17.44
3424	NASDAQ	MIDD	Fri, Nov 17, 2006	17.48	17.50	17.33	17.43
3423	NASDAQ	MIDD	Thu, Nov 16, 2006	17.54	17.55	17.33	17.50
3422	NASDAQ	MIDD	Wed, Nov 15, 2006	17.44	17.55	17.21	17.50
3421	NASDAQ	MIDD	Tue, Nov 14, 2006	17.49	17.50	17.19	17.46
3420	NASDAQ	MIDD	Mon, Nov 13, 2006	17.40	17.51	17.16	17.40
3419	NASDAQ	MIDD	Fri, Nov 10, 2006	17.35	17.66	17.33	17.42
3418	NASDAQ	MIDD	Thu, Nov 9, 2006	16.90	17.95	16.83	17.33
3417	NASDAQ	MIDD	Wed, Nov 8, 2006	15.94	17.12	15.90	17.10
3416	NASDAQ	MIDD	Tue, Nov 7, 2006	15.52	16.49	15.52	16.21
3415	NASDAQ	MIDD	Mon, Nov 6, 2006	14.85	14.97	14.69	14.88
3414	NASDAQ	MIDD	Fri, Nov 3, 2006	14.36	14.85	14.36	14.84
3413	NASDAQ	MIDD	Thu, Nov 2, 2006	14.36	14.50	14.12	14.36
3412	NASDAQ	MIDD	Wed, Nov 1, 2006	15.02	15.02	14.37	14.37
3411	NASDAQ	MIDD	Tue, Oct 31, 2006	14.79	15.03	14.65	15.02
3410	NASDAQ	MIDD	Mon, Oct 30, 2006	14.38	14.79	14.29	14.79
3409	NASDAQ	MIDD	Fri, Oct 27, 2006	14.54	14.64	14.40	14.45
3408	NASDAQ	MIDD	Thu, Oct 26, 2006	14.54	14.66	14.35	14.63
3407	NASDAQ	MIDD	Wed, Oct 25, 2006	14.27	14.50	14.18	14.50
3406	NASDAQ	MIDD	Tue, Oct 24, 2006	14.83	14.83	14.35	14.45
3405	NASDAQ	MIDD	Mon, Oct 23, 2006	14.66	14.87	14.54	14.82
3404	NASDAQ	MIDD	Fri, Oct 20, 2006	14.79	14.79	14.38	14.67
3403	NASDAQ	MIDD	Thu, Oct 19, 2006	14.87	14.90	14.64	14.72
3402	NASDAQ	MIDD	Wed, Oct 18, 2006	14.70	15.25	14.67	14.88
3401	NASDAQ	MIDD	Tue, Oct 17, 2006	14.71	14.80	14.57	14.68
3400	NASDAQ	MIDD	Mon, Oct 16, 2006	14.26	14.97	14.17	14.88
3399	NASDAQ	MIDD	Fri, Oct 13, 2006	14.25	14.35	14.13	14.33
3398	NASDAQ	MIDD	Thu, Oct 12, 2006	14.00	14.23	13.87	14.23
3397	NASDAQ	MIDD	Wed, Oct 11, 2006	13.79	14.01	13.72	13.94
3396	NASDAQ	MIDD	Tue, Oct 10, 2006	13.68	13.93	13.45	13.82
3395	NASDAQ	MIDD	Mon, Oct 9, 2006	13.59	13.73	13.57	13.64
3394	NASDAQ	MIDD	Fri, Oct 6, 2006	13.27	13.66	13.27	13.58
3393	NASDAQ	MIDD	Thu, Oct 5, 2006	12.88	13.50	12.88	13.40
3392	NASDAQ	MIDD	Wed, Oct 4, 2006	12.59	12.91	12.59	12.88
3391	NASDAQ	MIDD	Tue, Oct 3, 2006	12.50	12.74	12.40	12.66
3390	NASDAQ	MIDD	Mon, Oct 2, 2006	12.87	12.87	12.51	12.53
3389	NASDAQ	MIDD	Fri, Sep 29, 2006	12.76	12.94	12.68	12.84
3388	NASDAQ	MIDD	Thu, Sep 28, 2006	12.92	13.08	12.66	12.77
3387	NASDAQ	MIDD	Wed, Sep 27, 2006	12.51	12.87	12.50	12.87
3386	NASDAQ	MIDD	Tue, Sep 26, 2006	12.46	12.63	12.35	12.62
3385	NASDAQ	MIDD	Mon, Sep 25, 2006	12.45	12.50	12.34	12.42
3384	NASDAQ	MIDD	Fri, Sep 22, 2006	12.56	12.56	12.30	12.46
3383	NASDAQ	MIDD	Thu, Sep 21, 2006	12.70	12.83	12.52	12.56
3382	NASDAQ	MIDD	Wed, Sep 20, 2006	12.97	13.00	12.72	12.72
3381	NASDAQ	MIDD	Tue, Sep 19, 2006	12.93	13.04	12.54	12.83
3380	NASDAQ	MIDD	Mon, Sep 18, 2006	12.83	13.07	12.80	12.98
3379	NASDAQ	MIDD	Fri, Sep 15, 2006	12.83	12.84	12.71	12.75
3378	NASDAQ	MIDD	Thu, Sep 14, 2006	12.67	12.84	12.60	12.77
3377	NASDAQ	MIDD	Wed, Sep 13, 2006	12.73	12.77	12.67	12.77
3376	NASDAQ	MIDD	Tue, Sep 12, 2006	12.69	12.72	12.60	12.67
3375	NASDAQ	MIDD	Mon, Sep 11, 2006	12.69	12.74	12.62	12.64
3374	NASDAQ	MIDD	Fri, Sep 8, 2006	12.94	12.94	12.74	12.81
3373	NASDAQ	MIDD	Thu, Sep 7, 2006	12.82	12.90	12.66	12.85
3372	NASDAQ	MIDD	Wed, Sep 6, 2006	13.09	13.18	12.79	12.84
3371	NASDAQ	MIDD	Tue, Sep 5, 2006	13.12	13.27	12.93	13.22
3370	NASDAQ	MIDD	Fri, Sep 1, 2006	13.16	13.23	13.02	13.12
3369	NASDAQ	MIDD	Thu, Aug 31, 2006	13.25	13.38	13.09	13.09
3368	NASDAQ	MIDD	Wed, Aug 30, 2006	13.25	13.36	13.15	13.16
3367	NASDAQ	MIDD	Tue, Aug 29, 2006	13.06	13.24	12.88	13.24
3366	NASDAQ	MIDD	Mon, Aug 28, 2006	12.90	13.04	12.71	12.97
3365	NASDAQ	MIDD	Fri, Aug 25, 2006	12.97	13.18	12.74	12.84
3364	NASDAQ	MIDD	Thu, Aug 24, 2006	12.96	13.01	12.84	12.95
3363	NASDAQ	MIDD	Wed, Aug 23, 2006	13.18	13.34	12.86	12.95
3362	NASDAQ	MIDD	Tue, Aug 22, 2006	13.09	13.35	13.00	13.21
3361	NASDAQ	MIDD	Mon, Aug 21, 2006	13.30	13.35	13.13	13.13
3360	NASDAQ	MIDD	Fri, Aug 18, 2006	13.62	13.62	13.25	13.40
3359	NASDAQ	MIDD	Thu, Aug 17, 2006	13.59	13.75	13.41	13.57
3358	NASDAQ	MIDD	Wed, Aug 16, 2006	13.75	13.82	13.51	13.68
3357	NASDAQ	MIDD	Tue, Aug 15, 2006	13.22	13.82	13.14	13.78
3356	NASDAQ	MIDD	Mon, Aug 14, 2006	12.76	13.15	12.76	13.05
3355	NASDAQ	MIDD	Fri, Aug 11, 2006	12.45	12.81	12.45	12.68
3354	NASDAQ	MIDD	Thu, Aug 10, 2006	12.20	12.56	12.12	12.49
3353	NASDAQ	MIDD	Wed, Aug 9, 2006	12.46	12.48	12.22	12.27
3352	NASDAQ	MIDD	Tue, Aug 8, 2006	12.57	12.57	12.20	12.30
3351	NASDAQ	MIDD	Mon, Aug 7, 2006	12.80	12.84	12.39	12.54
3350	NASDAQ	MIDD	Fri, Aug 4, 2006	13.03	13.33	12.43	12.95
3349	NASDAQ	MIDD	Thu, Aug 3, 2006	12.35	13.08	12.20	12.84
3348	NASDAQ	MIDD	Wed, Aug 2, 2006	12.89	12.91	12.34	12.44
3347	NASDAQ	MIDD	Tue, Aug 1, 2006	12.89	13.07	12.68	12.77
3346	NASDAQ	MIDD	Mon, Jul 31, 2006	13.15	13.15	12.86	13.04
3345	NASDAQ	MIDD	Fri, Jul 28, 2006	12.67	13.17	12.67	13.04
3344	NASDAQ	MIDD	Thu, Jul 27, 2006	12.70	13.02	12.60	12.62
3343	NASDAQ	MIDD	Wed, Jul 26, 2006	12.98	12.98	12.50	12.58
3342	NASDAQ	MIDD	Tue, Jul 25, 2006	12.91	13.19	12.77	12.98
3341	NASDAQ	MIDD	Mon, Jul 24, 2006	12.54	12.87	12.27	12.87
3340	NASDAQ	MIDD	Fri, Jul 21, 2006	12.77	12.79	12.30	12.44
3339	NASDAQ	MIDD	Thu, Jul 20, 2006	13.27	13.32	12.78	12.82
3338	NASDAQ	MIDD	Wed, Jul 19, 2006	12.84	13.21	12.84	13.18
3337	NASDAQ	MIDD	Tue, Jul 18, 2006	13.02	13.16	12.60	12.87
3336	NASDAQ	MIDD	Mon, Jul 17, 2006	12.88	13.15	12.88	12.96
3335	NASDAQ	MIDD	Fri, Jul 14, 2006	13.50	13.50	12.67	12.91
3334	NASDAQ	MIDD	Thu, Jul 13, 2006	13.57	13.79	13.42	13.44
3333	NASDAQ	MIDD	Wed, Jul 12, 2006	14.04	14.04	13.56	13.63
3332	NASDAQ	MIDD	Tue, Jul 11, 2006	14.07	14.07	13.87	14.05
3331	NASDAQ	MIDD	Mon, Jul 10, 2006	14.43	14.43	14.17	14.17
3330	NASDAQ	MIDD	Fri, Jul 7, 2006	14.37	14.45	14.12	14.24
3329	NASDAQ	MIDD	Thu, Jul 6, 2006	14.59	14.81	14.24	14.34
3328	NASDAQ	MIDD	Wed, Jul 5, 2006	14.62	14.72	14.28	14.60
3327	NASDAQ	MIDD	Mon, Jul 3, 2006	14.36	14.73	14.36	14.72
3326	NASDAQ	MIDD	Fri, Jun 30, 2006	14.46	14.62	14.07	14.43
3325	NASDAQ	MIDD	Thu, Jun 29, 2006	13.74	14.45	13.73	14.40
3324	NASDAQ	MIDD	Wed, Jun 28, 2006	13.68	13.74	13.50	13.58
3323	NASDAQ	MIDD	Tue, Jun 27, 2006	13.97	14.12	13.56	13.60
3322	NASDAQ	MIDD	Mon, Jun 26, 2006	13.67	13.99	13.60	13.90
3321	NASDAQ	MIDD	Fri, Jun 23, 2006	13.73	13.81	13.53	13.56
3320	NASDAQ	MIDD	Thu, Jun 22, 2006	13.62	13.70	13.51	13.66
3319	NASDAQ	MIDD	Wed, Jun 21, 2006	13.37	13.64	13.28	13.61
3318	NASDAQ	MIDD	Tue, Jun 20, 2006	13.55	13.56	13.18	13.31
3317	NASDAQ	MIDD	Mon, Jun 19, 2006	14.02	14.17	13.38	13.60
3316	NASDAQ	MIDD	Fri, Jun 16, 2006	14.37	14.38	13.94	14.04
3315	NASDAQ	MIDD	Thu, Jun 15, 2006	13.85	14.45	13.85	14.42
3314	NASDAQ	MIDD	Wed, Jun 14, 2006	13.60	13.87	13.58	13.75
3313	NASDAQ	MIDD	Tue, Jun 13, 2006	13.90	13.98	13.51	13.71
3312	NASDAQ	MIDD	Mon, Jun 12, 2006	14.17	14.27	13.83	13.95
3311	NASDAQ	MIDD	Fri, Jun 9, 2006	14.32	14.61	14.24	14.25
3310	NASDAQ	MIDD	Thu, Jun 8, 2006	14.52	14.52	13.74	14.42
3309	NASDAQ	MIDD	Wed, Jun 7, 2006	14.73	14.96	14.51	14.55
3308	NASDAQ	MIDD	Tue, Jun 6, 2006	14.86	14.86	14.49	14.80
3307	NASDAQ	MIDD	Mon, Jun 5, 2006	15.33	15.33	14.73	14.76
3306	NASDAQ	MIDD	Fri, Jun 2, 2006	15.50	15.56	15.29	15.39
3305	NASDAQ	MIDD	Thu, Jun 1, 2006	14.94	15.45	14.86	15.45
3304	NASDAQ	MIDD	Wed, May 31, 2006	14.69	14.96	14.69	14.89
3303	NASDAQ	MIDD	Tue, May 30, 2006	14.76	15.07	14.59	14.62
3302	NASDAQ	MIDD	Fri, May 26, 2006	15.12	15.13	14.82	15.06
3301	NASDAQ	MIDD	Thu, May 25, 2006	14.93	15.20	14.66	15.11
3300	NASDAQ	MIDD	Wed, May 24, 2006	14.95	15.17	14.49	14.86
3299	NASDAQ	MIDD	Tue, May 23, 2006	14.61	15.47	14.61	14.89
3298	NASDAQ	MIDD	Mon, May 22, 2006	14.64	14.76	14.47	14.68
3297	NASDAQ	MIDD	Fri, May 19, 2006	14.52	14.95	14.50	14.74
3296	NASDAQ	MIDD	Thu, May 18, 2006	14.74	15.08	14.51	14.67
3295	NASDAQ	MIDD	Wed, May 17, 2006	15.14	15.14	14.69	14.78
3294	NASDAQ	MIDD	Tue, May 16, 2006	14.96	15.48	14.96	15.25
3293	NASDAQ	MIDD	Mon, May 15, 2006	14.75	15.53	14.68	15.03
3292	NASDAQ	MIDD	Fri, May 12, 2006	15.22	15.28	14.65	14.74
3291	NASDAQ	MIDD	Thu, May 11, 2006	15.81	15.88	15.18	15.25
3290	NASDAQ	MIDD	Wed, May 10, 2006	15.71	15.95	15.57	15.71
3289	NASDAQ	MIDD	Tue, May 9, 2006	15.50	16.06	15.50	15.64
3288	NASDAQ	MIDD	Mon, May 8, 2006	14.87	14.98	14.86	14.94
3287	NASDAQ	MIDD	Fri, May 5, 2006	14.92	14.98	14.83	14.86
3286	NASDAQ	MIDD	Thu, May 4, 2006	14.54	14.87	14.50	14.83
3285	NASDAQ	MIDD	Wed, May 3, 2006	14.54	14.74	14.39	14.58
3284	NASDAQ	MIDD	Tue, May 2, 2006	14.43	14.98	14.32	14.60
3283	NASDAQ	MIDD	Mon, May 1, 2006	14.78	14.80	14.31	14.46
3282	NASDAQ	MIDD	Fri, Apr 28, 2006	14.68	14.86	14.58	14.72
3281	NASDAQ	MIDD	Thu, Apr 27, 2006	14.60	14.69	14.34	14.69
3280	NASDAQ	MIDD	Wed, Apr 26, 2006	14.38	14.59	14.17	14.52
3279	NASDAQ	MIDD	Tue, Apr 25, 2006	14.05	14.16	13.77	13.94
3278	NASDAQ	MIDD	Mon, Apr 24, 2006	14.13	14.13	13.90	13.93
3277	NASDAQ	MIDD	Fri, Apr 21, 2006	14.33	14.33	13.86	14.09
3276	NASDAQ	MIDD	Thu, Apr 20, 2006	14.28	14.35	14.14	14.21
3275	NASDAQ	MIDD	Wed, Apr 19, 2006	14.32	14.32	13.99	14.22
3274	NASDAQ	MIDD	Tue, Apr 18, 2006	13.97	14.32	13.88	14.32
3273	NASDAQ	MIDD	Mon, Apr 17, 2006	13.82	13.97	13.70	13.97
3272	NASDAQ	MIDD	Thu, Apr 13, 2006	13.78	13.92	13.51	13.87
3271	NASDAQ	MIDD	Wed, Apr 12, 2006	13.80	13.84	13.66	13.83
3270	NASDAQ	MIDD	Tue, Apr 11, 2006	13.94	13.94	13.66	13.76
3269	NASDAQ	MIDD	Mon, Apr 10, 2006	14.00	14.15	13.83	13.94
3268	NASDAQ	MIDD	Fri, Apr 7, 2006	14.16	14.29	13.96	14.01
3267	NASDAQ	MIDD	Thu, Apr 6, 2006	13.95	14.08	13.90	14.06
3266	NASDAQ	MIDD	Wed, Apr 5, 2006	13.98	14.04	13.84	13.95
3265	NASDAQ	MIDD	Tue, Apr 4, 2006	13.88	14.00	13.76	13.91
3264	NASDAQ	MIDD	Mon, Apr 3, 2006	13.96	14.29	13.79	13.88
3263	NASDAQ	MIDD	Fri, Mar 31, 2006	13.94	14.07	13.73	13.95
3262	NASDAQ	MIDD	Thu, Mar 30, 2006	13.66	14.17	13.66	14.09
3261	NASDAQ	MIDD	Wed, Mar 29, 2006	13.60	13.83	13.35	13.67
3260	NASDAQ	MIDD	Tue, Mar 28, 2006	13.67	13.71	13.18	13.50
3259	NASDAQ	MIDD	Mon, Mar 27, 2006	14.09	14.15	13.60	13.67
3258	NASDAQ	MIDD	Fri, Mar 24, 2006	14.21	14.32	14.11	14.18
3257	NASDAQ	MIDD	Thu, Mar 23, 2006	14.09	14.23	13.85	14.14
3256	NASDAQ	MIDD	Wed, Mar 22, 2006	14.47	14.56	14.04	14.09
3255	NASDAQ	MIDD	Tue, Mar 21, 2006	14.52	14.66	14.37	14.46
3254	NASDAQ	MIDD	Mon, Mar 20, 2006	14.33	14.43	14.17	14.40
3253	NASDAQ	MIDD	Fri, Mar 17, 2006	14.65	14.70	14.25	14.30
3252	NASDAQ	MIDD	Thu, Mar 16, 2006	14.71	14.89	14.52	14.59
3251	NASDAQ	MIDD	Wed, Mar 15, 2006	14.28	14.81	14.20	14.70
3250	NASDAQ	MIDD	Tue, Mar 14, 2006	14.16	14.25	14.00	14.14
3249	NASDAQ	MIDD	Mon, Mar 13, 2006	14.00	14.29	13.96	13.98
3248	NASDAQ	MIDD	Fri, Mar 10, 2006	14.36	14.36	13.80	13.84
3247	NASDAQ	MIDD	Thu, Mar 9, 2006	15.63	15.63	13.92	14.25
3246	NASDAQ	MIDD	Wed, Mar 8, 2006	16.10	16.10	15.53	15.64
3245	NASDAQ	MIDD	Tue, Mar 7, 2006	15.85	16.17	15.75	15.87
3244	NASDAQ	MIDD	Mon, Mar 6, 2006	15.94	16.02	15.67	15.79
3243	NASDAQ	MIDD	Fri, Mar 3, 2006	15.95	16.28	15.92	15.96
3242	NASDAQ	MIDD	Thu, Mar 2, 2006	16.37	16.37	16.11	16.30
3241	NASDAQ	MIDD	Wed, Mar 1, 2006	15.92	16.39	15.77	16.28
3240	NASDAQ	MIDD	Tue, Feb 28, 2006	16.00	16.00	15.76	15.78
3239	NASDAQ	MIDD	Mon, Feb 27, 2006	15.83	16.05	15.77	15.92
3238	NASDAQ	MIDD	Fri, Feb 24, 2006	15.73	15.84	15.63	15.83
3237	NASDAQ	MIDD	Thu, Feb 23, 2006	15.75	15.83	15.67	15.72
3236	NASDAQ	MIDD	Wed, Feb 22, 2006	15.91	15.91	15.67	15.75
3235	NASDAQ	MIDD	Tue, Feb 21, 2006	15.92	15.92	15.67	15.83
3234	NASDAQ	MIDD	Fri, Feb 17, 2006	15.81	15.86	15.56	15.82
3233	NASDAQ	MIDD	Thu, Feb 16, 2006	15.69	15.87	15.60	15.69
3232	NASDAQ	MIDD	Wed, Feb 15, 2006	15.80	15.85	15.59	15.69
3231	NASDAQ	MIDD	Tue, Feb 14, 2006	15.17	15.93	14.89	15.79
3230	NASDAQ	MIDD	Mon, Feb 13, 2006	15.28	15.34	15.14	15.17
3229	NASDAQ	MIDD	Fri, Feb 10, 2006	15.25	15.46	15.22	15.37
3228	NASDAQ	MIDD	Thu, Feb 9, 2006	15.24	15.53	15.20	15.36
3227	NASDAQ	MIDD	Wed, Feb 8, 2006	15.51	15.51	14.59	15.27
3226	NASDAQ	MIDD	Tue, Feb 7, 2006	15.54	15.78	15.47	15.47
3225	NASDAQ	MIDD	Mon, Feb 6, 2006	15.67	15.76	15.55	15.61
3224	NASDAQ	MIDD	Fri, Feb 3, 2006	15.65	15.74	15.36	15.62
3223	NASDAQ	MIDD	Thu, Feb 2, 2006	15.79	15.95	15.68	15.74
3222	NASDAQ	MIDD	Wed, Feb 1, 2006	15.73	15.99	15.73	15.79
3221	NASDAQ	MIDD	Tue, Jan 31, 2006	15.75	15.87	15.73	15.75
3220	NASDAQ	MIDD	Mon, Jan 30, 2006	15.75	15.81	15.68	15.75
3219	NASDAQ	MIDD	Fri, Jan 27, 2006	15.58	15.79	15.37	15.71
3218	NASDAQ	MIDD	Thu, Jan 26, 2006	15.58	15.58	15.38	15.49
3217	NASDAQ	MIDD	Wed, Jan 25, 2006	15.40	15.51	15.27	15.49
3216	NASDAQ	MIDD	Tue, Jan 24, 2006	15.23	15.75	15.23	15.40
3215	NASDAQ	MIDD	Mon, Jan 23, 2006	15.26	15.46	15.11	15.40
3214	NASDAQ	MIDD	Fri, Jan 20, 2006	14.77	15.25	14.67	15.00
3213	NASDAQ	MIDD	Thu, Jan 19, 2006	14.26	14.75	14.17	14.68
3212	NASDAQ	MIDD	Wed, Jan 18, 2006	13.68	14.11	13.67	14.04
3211	NASDAQ	MIDD	Tue, Jan 17, 2006	14.71	14.83	13.64	13.69
3210	NASDAQ	MIDD	Fri, Jan 13, 2006	15.41	15.41	15.08	15.16
3209	NASDAQ	MIDD	Thu, Jan 12, 2006	15.42	15.43	15.08	15.16
3208	NASDAQ	MIDD	Wed, Jan 11, 2006	15.62	15.65	15.17	15.33
3207	NASDAQ	MIDD	Tue, Jan 10, 2006	15.17	15.53	15.17	15.49
3206	NASDAQ	MIDD	Mon, Jan 9, 2006	15.31	15.45	15.26	15.29
3205	NASDAQ	MIDD	Fri, Jan 6, 2006	14.99	15.24	14.91	15.19
3204	NASDAQ	MIDD	Thu, Jan 5, 2006	15.00	15.14	14.80	14.91
3203	NASDAQ	MIDD	Wed, Jan 4, 2006	14.67	15.31	14.64	15.00
3202	NASDAQ	MIDD	Tue, Jan 3, 2006	14.57	14.72	14.34	14.69
3201	NASDAQ	MIDD	Fri, Dec 30, 2005	14.47	14.47	14.27	14.42
3200	NASDAQ	MIDD	Thu, Dec 29, 2005	14.42	14.43	14.30	14.40
3199	NASDAQ	MIDD	Wed, Dec 28, 2005	14.56	14.58	14.34	14.43
3198	NASDAQ	MIDD	Tue, Dec 27, 2005	14.69	14.69	14.34	14.48
3197	NASDAQ	MIDD	Fri, Dec 23, 2005	14.58	14.68	14.47	14.61
3196	NASDAQ	MIDD	Thu, Dec 22, 2005	14.48	14.58	14.38	14.54
3195	NASDAQ	MIDD	Wed, Dec 21, 2005	13.91	14.43	13.91	14.43
3194	NASDAQ	MIDD	Tue, Dec 20, 2005	13.85	13.95	13.85	13.95
3193	NASDAQ	MIDD	Mon, Dec 19, 2005	14.26	14.31	13.85	13.91
3192	NASDAQ	MIDD	Fri, Dec 16, 2005	14.30	14.40	14.13	14.18
3191	NASDAQ	MIDD	Thu, Dec 15, 2005	14.35	14.35	14.15	14.23
3190	NASDAQ	MIDD	Wed, Dec 14, 2005	14.02	14.30	14.02	14.29
3189	NASDAQ	MIDD	Tue, Dec 13, 2005	13.86	14.01	13.86	14.00
3188	NASDAQ	MIDD	Mon, Dec 12, 2005	14.02	14.09	13.84	13.87
3187	NASDAQ	MIDD	Fri, Dec 9, 2005	13.64	14.05	13.56	13.97
3186	NASDAQ	MIDD	Thu, Dec 8, 2005	13.44	13.62	13.44	13.56
3185	NASDAQ	MIDD	Wed, Dec 7, 2005	13.50	13.60	13.42	13.47
3184	NASDAQ	MIDD	Tue, Dec 6, 2005	13.48	13.57	13.43	13.46
3183	NASDAQ	MIDD	Mon, Dec 5, 2005	13.33	13.48	13.32	13.42
3182	NASDAQ	MIDD	Fri, Dec 2, 2005	13.33	13.34	13.22	13.34
3181	NASDAQ	MIDD	Thu, Dec 1, 2005	13.08	13.36	13.05	13.32
3180	NASDAQ	MIDD	Wed, Nov 30, 2005	13.11	13.11	12.99	13.07
3179	NASDAQ	MIDD	Tue, Nov 29, 2005	13.10	13.10	13.00	13.05
3178	NASDAQ	MIDD	Mon, Nov 28, 2005	13.01	13.11	13.01	13.06
3177	NASDAQ	MIDD	Fri, Nov 25, 2005	13.13	13.13	13.03	13.08
3176	NASDAQ	MIDD	Wed, Nov 23, 2005	13.03	13.13	13.03	13.07
3175	NASDAQ	MIDD	Tue, Nov 22, 2005	13.16	13.16	13.00	13.09
3174	NASDAQ	MIDD	Mon, Nov 21, 2005	13.05	13.14	12.99	13.11
3173	NASDAQ	MIDD	Fri, Nov 18, 2005	13.03	13.08	12.92	13.01
3172	NASDAQ	MIDD	Thu, Nov 17, 2005	12.58	13.30	12.57	13.08
3171	NASDAQ	MIDD	Wed, Nov 16, 2005	12.67	12.67	12.57	12.67
3170	NASDAQ	MIDD	Tue, Nov 15, 2005	12.73	12.83	12.53	12.67
3169	NASDAQ	MIDD	Mon, Nov 14, 2005	12.93	13.01	12.68	12.76
3168	NASDAQ	MIDD	Fri, Nov 11, 2005	12.91	12.96	12.69	12.87
3167	NASDAQ	MIDD	Thu, Nov 10, 2005	12.32	12.90	12.10	12.75
3166	NASDAQ	MIDD	Wed, Nov 9, 2005	11.99	12.33	11.83	12.20
3165	NASDAQ	MIDD	Tue, Nov 8, 2005	12.25	12.29	11.79	11.96
3164	NASDAQ	MIDD	Mon, Nov 7, 2005	12.00	12.17	11.92	12.00
3163	NASDAQ	MIDD	Fri, Nov 4, 2005	12.25	12.35	12.00	12.01
3162	NASDAQ	MIDD	Thu, Nov 3, 2005	12.51	12.51	12.17	12.27
3161	NASDAQ	MIDD	Wed, Nov 2, 2005	11.98	12.83	11.98	12.36
3160	NASDAQ	MIDD	Tue, Nov 1, 2005	12.03	12.13	11.84	11.99
3159	NASDAQ	MIDD	Mon, Oct 31, 2005	11.99	12.15	11.94	12.08
3158	NASDAQ	MIDD	Fri, Oct 28, 2005	11.80	12.00	11.72	11.97
3157	NASDAQ	MIDD	Thu, Oct 27, 2005	11.88	12.11	11.76	11.78
3156	NASDAQ	MIDD	Wed, Oct 26, 2005	11.93	12.22	11.70	11.96
3155	NASDAQ	MIDD	Tue, Oct 25, 2005	12.02	12.13	11.72	11.96
3154	NASDAQ	MIDD	Mon, Oct 24, 2005	11.87	12.16	11.86	12.06
3153	NASDAQ	MIDD	Fri, Oct 21, 2005	11.79	11.83	11.63	11.80
3152	NASDAQ	MIDD	Thu, Oct 20, 2005	11.97	11.97	11.53	11.65
3151	NASDAQ	MIDD	Wed, Oct 19, 2005	11.90	12.00	11.69	12.00
3150	NASDAQ	MIDD	Tue, Oct 18, 2005	11.99	12.06	11.92	11.99
3149	NASDAQ	MIDD	Mon, Oct 17, 2005	12.08	12.15	11.95	11.99
3148	NASDAQ	MIDD	Fri, Oct 14, 2005	11.76	12.33	11.76	12.16
3147	NASDAQ	MIDD	Thu, Oct 13, 2005	11.52	11.69	11.50	11.69
3146	NASDAQ	MIDD	Wed, Oct 12, 2005	11.97	11.97	11.42	11.64
3145	NASDAQ	MIDD	Tue, Oct 11, 2005	11.89	12.07	11.84	11.84
3144	NASDAQ	MIDD	Mon, Oct 10, 2005	12.18	12.22	11.84	11.86
3143	NASDAQ	MIDD	Fri, Oct 7, 2005	11.94	12.21	11.86	12.08
3142	NASDAQ	MIDD	Thu, Oct 6, 2005	11.81	12.03	11.71	11.81
3141	NASDAQ	MIDD	Wed, Oct 5, 2005	11.90	11.96	11.67	11.81
3140	NASDAQ	MIDD	Tue, Oct 4, 2005	12.29	12.43	11.94	11.95
3139	NASDAQ	MIDD	Mon, Oct 3, 2005	12.12	12.28	11.94	12.28
3138	NASDAQ	MIDD	Fri, Sep 30, 2005	11.77	12.10	11.68	12.08
3137	NASDAQ	MIDD	Thu, Sep 29, 2005	11.68	11.81	11.67	11.68
3136	NASDAQ	MIDD	Wed, Sep 28, 2005	11.61	11.83	11.58	11.80
3135	NASDAQ	MIDD	Tue, Sep 27, 2005	11.54	11.67	11.48	11.62
3134	NASDAQ	MIDD	Mon, Sep 26, 2005	11.44	11.58	11.25	11.57
3133	NASDAQ	MIDD	Fri, Sep 23, 2005	11.35	11.38	11.21	11.37
3132	NASDAQ	MIDD	Thu, Sep 22, 2005	11.00	11.37	10.98	11.19
3131	NASDAQ	MIDD	Wed, Sep 21, 2005	10.99	11.14	10.98	11.00
3130	NASDAQ	MIDD	Tue, Sep 20, 2005	10.96	11.22	10.95	11.06
3129	NASDAQ	MIDD	Mon, Sep 19, 2005	11.28	11.28	10.91	11.00
3128	NASDAQ	MIDD	Fri, Sep 16, 2005	11.09	11.33	10.94	11.31
3127	NASDAQ	MIDD	Thu, Sep 15, 2005	11.30	11.51	11.00	11.05
3126	NASDAQ	MIDD	Wed, Sep 14, 2005	11.39	11.39	11.03	11.30
3125	NASDAQ	MIDD	Tue, Sep 13, 2005	11.53	11.54	11.31	11.36
3124	NASDAQ	MIDD	Mon, Sep 12, 2005	11.27	11.54	11.25	11.52
3123	NASDAQ	MIDD	Fri, Sep 9, 2005	11.27	11.41	11.08	11.36
3122	NASDAQ	MIDD	Thu, Sep 8, 2005	11.05	11.26	10.95	11.26
3121	NASDAQ	MIDD	Wed, Sep 7, 2005	11.13	11.18	11.02	11.10
3120	NASDAQ	MIDD	Tue, Sep 6, 2005	11.00	11.16	10.89	11.13
3119	NASDAQ	MIDD	Fri, Sep 2, 2005	11.03	11.11	11.00	11.09
3118	NASDAQ	MIDD	Thu, Sep 1, 2005	10.95	11.01	10.87	10.96
3117	NASDAQ	MIDD	Wed, Aug 31, 2005	10.91	10.95	10.77	10.95
3116	NASDAQ	MIDD	Tue, Aug 30, 2005	10.79	10.90	10.76	10.90
3115	NASDAQ	MIDD	Mon, Aug 29, 2005	10.82	10.97	10.79	10.81
3114	NASDAQ	MIDD	Fri, Aug 26, 2005	10.85	10.96	10.76	10.90
3113	NASDAQ	MIDD	Thu, Aug 25, 2005	10.76	10.93	10.76	10.82
3112	NASDAQ	MIDD	Wed, Aug 24, 2005	10.79	10.94	10.75	10.86
3111	NASDAQ	MIDD	Tue, Aug 23, 2005	10.86	10.94	10.75	10.85
3110	NASDAQ	MIDD	Mon, Aug 22, 2005	10.67	10.85	10.62	10.78
3109	NASDAQ	MIDD	Fri, Aug 19, 2005	10.60	10.76	10.60	10.68
3108	NASDAQ	MIDD	Thu, Aug 18, 2005	10.68	10.74	10.53	10.67
3107	NASDAQ	MIDD	Wed, Aug 17, 2005	10.60	10.79	10.54	10.68
3106	NASDAQ	MIDD	Tue, Aug 16, 2005	10.81	10.83	10.60	10.62
3105	NASDAQ	MIDD	Mon, Aug 15, 2005	10.72	10.99	10.56	10.85
3104	NASDAQ	MIDD	Fri, Aug 12, 2005	10.95	11.03	10.61	10.74
3103	NASDAQ	MIDD	Thu, Aug 11, 2005	10.94	11.08	10.94	11.00
3102	NASDAQ	MIDD	Wed, Aug 10, 2005	11.10	11.10	10.95	10.96
3101	NASDAQ	MIDD	Tue, Aug 9, 2005	10.96	11.17	10.93	11.01
3100	NASDAQ	MIDD	Mon, Aug 8, 2005	10.99	11.17	10.92	11.02
3099	NASDAQ	MIDD	Fri, Aug 5, 2005	10.98	11.08	10.91	10.97
3098	NASDAQ	MIDD	Thu, Aug 4, 2005	11.26	11.27	10.95	10.97
3097	NASDAQ	MIDD	Wed, Aug 3, 2005	11.40	11.51	11.10	11.18
3096	NASDAQ	MIDD	Tue, Aug 2, 2005	11.47	11.65	11.44	11.53
3095	NASDAQ	MIDD	Mon, Aug 1, 2005	11.34	11.63	11.13	11.46
3094	NASDAQ	MIDD	Fri, Jul 29, 2005	10.48	11.90	10.41	11.64
3093	NASDAQ	MIDD	Thu, Jul 28, 2005	10.17	10.33	10.04	10.33
3092	NASDAQ	MIDD	Wed, Jul 27, 2005	10.35	10.35	10.17	10.17
3091	NASDAQ	MIDD	Tue, Jul 26, 2005	10.37	10.39	10.21	10.33
3090	NASDAQ	MIDD	Mon, Jul 25, 2005	10.26	10.55	10.25	10.37
3089	NASDAQ	MIDD	Fri, Jul 22, 2005	10.00	10.29	10.00	10.26
3088	NASDAQ	MIDD	Thu, Jul 21, 2005	10.32	10.36	10.00	10.18
3087	NASDAQ	MIDD	Wed, Jul 20, 2005	9.83	10.32	9.83	10.32
3086	NASDAQ	MIDD	Tue, Jul 19, 2005	9.86	10.04	9.75	10.00
3085	NASDAQ	MIDD	Mon, Jul 18, 2005	9.83	9.86	9.69	9.83
3084	NASDAQ	MIDD	Fri, Jul 15, 2005	9.52	9.97	9.48	9.89
3083	NASDAQ	MIDD	Thu, Jul 14, 2005	9.67	9.67	9.22	9.35
3082	NASDAQ	MIDD	Wed, Jul 13, 2005	9.76	9.78	9.48	9.60
3081	NASDAQ	MIDD	Tue, Jul 12, 2005	9.77	9.87	9.65	9.86
3080	NASDAQ	MIDD	Mon, Jul 11, 2005	9.11	9.90	9.07	9.78
3079	NASDAQ	MIDD	Fri, Jul 8, 2005	8.85	9.16	8.85	9.15
3078	NASDAQ	MIDD	Thu, Jul 7, 2005	8.86	9.08	8.84	8.99
3077	NASDAQ	MIDD	Wed, Jul 6, 2005	8.70	9.08	8.70	8.98
3076	NASDAQ	MIDD	Tue, Jul 5, 2005	8.64	8.95	8.54	8.68
3075	NASDAQ	MIDD	Fri, Jul 1, 2005	8.83	8.93	8.59	8.66
3074	NASDAQ	MIDD	Thu, Jun 30, 2005	8.96	9.08	8.68	8.81
3073	NASDAQ	MIDD	Wed, Jun 29, 2005	9.02	9.05	8.83	8.94
3072	NASDAQ	MIDD	Tue, Jun 28, 2005	8.99	9.17	8.85	9.17
3071	NASDAQ	MIDD	Mon, Jun 27, 2005	8.88	9.12	8.82	8.96
3070	NASDAQ	MIDD	Fri, Jun 24, 2005	9.12	9.17	8.80	8.91
3069	NASDAQ	MIDD	Thu, Jun 23, 2005	8.97	9.22	8.97	9.12
3068	NASDAQ	MIDD	Wed, Jun 22, 2005	8.62	9.12	8.62	9.01
3067	NASDAQ	MIDD	Tue, Jun 21, 2005	8.63	8.68	8.60	8.62
3066	NASDAQ	MIDD	Mon, Jun 20, 2005	8.81	8.84	8.65	8.70
3065	NASDAQ	MIDD	Fri, Jun 17, 2005	9.17	9.17	8.81	8.81
3064	NASDAQ	MIDD	Thu, Jun 16, 2005	9.02	9.08	8.99	9.05
3063	NASDAQ	MIDD	Wed, Jun 15, 2005	8.84	9.16	8.83	9.16
3062	NASDAQ	MIDD	Tue, Jun 14, 2005	8.91	8.96	8.88	8.90
3061	NASDAQ	MIDD	Mon, Jun 13, 2005	8.84	9.28	8.84	9.06
3060	NASDAQ	MIDD	Fri, Jun 10, 2005	8.80	9.04	8.80	8.96
3059	NASDAQ	MIDD	Thu, Jun 9, 2005	8.83	8.95	8.82	8.94
3058	NASDAQ	MIDD	Wed, Jun 8, 2005	9.15	9.24	8.93	8.95
3057	NASDAQ	MIDD	Tue, Jun 7, 2005	9.12	9.52	9.12	9.25
3056	NASDAQ	MIDD	Mon, Jun 6, 2005	9.08	9.20	9.03	9.19
3055	NASDAQ	MIDD	Fri, Jun 3, 2005	9.26	9.26	8.99	9.20
3054	NASDAQ	MIDD	Thu, Jun 2, 2005	9.04	9.24	9.04	9.20
3053	NASDAQ	MIDD	Wed, Jun 1, 2005	9.14	9.38	9.10	9.19
3052	NASDAQ	MIDD	Tue, May 31, 2005	9.27	9.27	9.09	9.20
3051	NASDAQ	MIDD	Fri, May 27, 2005	9.33	9.33	9.18	9.21
3050	NASDAQ	MIDD	Thu, May 26, 2005	9.17	9.33	9.17	9.33
3049	NASDAQ	MIDD	Wed, May 25, 2005	9.21	9.33	9.04	9.29
3048	NASDAQ	MIDD	Tue, May 24, 2005	9.22	9.41	9.22	9.34
3047	NASDAQ	MIDD	Mon, May 23, 2005	9.17	9.41	9.11	9.33
3046	NASDAQ	MIDD	Fri, May 20, 2005	9.24	9.24	9.07	9.18
3045	NASDAQ	MIDD	Thu, May 19, 2005	9.06	9.24	9.06	9.23
3044	NASDAQ	MIDD	Wed, May 18, 2005	9.00	9.16	8.96	9.13
3043	NASDAQ	MIDD	Tue, May 17, 2005	8.90	9.05	8.90	9.04
3042	NASDAQ	MIDD	Mon, May 16, 2005	8.92	9.06	8.89	9.06
3041	NASDAQ	MIDD	Fri, May 13, 2005	8.90	8.93	8.62	8.81
3040	NASDAQ	MIDD	Thu, May 12, 2005	8.78	9.00	8.59	8.78
3039	NASDAQ	MIDD	Wed, May 11, 2005	9.02	9.02	8.76	8.83
3038	NASDAQ	MIDD	Tue, May 10, 2005	9.14	9.15	8.95	9.03
3037	NASDAQ	MIDD	Mon, May 9, 2005	9.13	9.14	9.00	9.09
3036	NASDAQ	MIDD	Fri, May 6, 2005	8.74	9.14	8.63	9.02
3035	NASDAQ	MIDD	Thu, May 5, 2005	8.32	9.04	8.29	8.79
3034	NASDAQ	MIDD	Wed, May 4, 2005	8.52	8.65	8.43	8.45
3033	NASDAQ	MIDD	Tue, May 3, 2005	7.86	8.85	7.86	8.60
3032	NASDAQ	MIDD	Mon, May 2, 2005	7.33	7.56	7.33	7.56
3031	NASDAQ	MIDD	Fri, Apr 29, 2005	7.56	7.63	7.26	7.34
3030	NASDAQ	MIDD	Thu, Apr 28, 2005	7.67	7.73	7.49	7.50
3029	NASDAQ	MIDD	Wed, Apr 27, 2005	7.60	7.81	7.60	7.68
3028	NASDAQ	MIDD	Tue, Apr 26, 2005	7.67	7.82	7.59	7.64
3027	NASDAQ	MIDD	Mon, Apr 25, 2005	7.71	7.81	7.69	7.71
3026	NASDAQ	MIDD	Fri, Apr 22, 2005	7.71	7.83	7.67	7.69
3025	NASDAQ	MIDD	Thu, Apr 21, 2005	7.85	7.85	7.62	7.70
3024	NASDAQ	MIDD	Wed, Apr 20, 2005	8.01	8.04	7.77	7.85
3023	NASDAQ	MIDD	Tue, Apr 19, 2005	8.03	8.03	7.96	7.97
3022	NASDAQ	MIDD	Mon, Apr 18, 2005	7.95	8.02	7.94	7.99
3021	NASDAQ	MIDD	Fri, Apr 15, 2005	8.08	8.11	7.96	7.96
3020	NASDAQ	MIDD	Thu, Apr 14, 2005	8.22	8.22	8.00	8.02
3019	NASDAQ	MIDD	Wed, Apr 13, 2005	8.15	8.26	8.10	8.10
3018	NASDAQ	MIDD	Tue, Apr 12, 2005	8.13	8.22	8.09	8.13
3017	NASDAQ	MIDD	Mon, Apr 11, 2005	8.32	8.33	8.14	8.20
3016	NASDAQ	MIDD	Fri, Apr 8, 2005	8.27	8.33	8.24	8.24
3015	NASDAQ	MIDD	Thu, Apr 7, 2005	8.41	8.41	8.22	8.31
3014	NASDAQ	MIDD	Wed, Apr 6, 2005	8.41	8.56	8.28	8.32
3013	NASDAQ	MIDD	Tue, Apr 5, 2005	8.26	8.37	8.21	8.30
3012	NASDAQ	MIDD	Mon, Apr 4, 2005	8.25	8.48	8.15	8.16
3011	NASDAQ	MIDD	Fri, Apr 1, 2005	8.31	8.33	8.17	8.17
3010	NASDAQ	MIDD	Thu, Mar 31, 2005	8.42	8.42	8.19	8.23
3009	NASDAQ	MIDD	Wed, Mar 30, 2005	8.52	8.52	8.26	8.30
3008	NASDAQ	MIDD	Tue, Mar 29, 2005	8.54	8.62	8.39	8.39
3007	NASDAQ	MIDD	Mon, Mar 28, 2005	8.78	8.78	8.55	8.60
3006	NASDAQ	MIDD	Thu, Mar 24, 2005	8.58	8.77	8.54	8.69
3005	NASDAQ	MIDD	Wed, Mar 23, 2005	8.58	8.63	8.38	8.58
3004	NASDAQ	MIDD	Tue, Mar 22, 2005	8.67	8.72	8.43	8.50
3003	NASDAQ	MIDD	Mon, Mar 21, 2005	8.67	8.79	8.58	8.63
3002	NASDAQ	MIDD	Fri, Mar 18, 2005	8.60	8.74	8.48	8.69
3001	NASDAQ	MIDD	Thu, Mar 17, 2005	8.76	8.76	8.46	8.47
3000	NASDAQ	MIDD	Wed, Mar 16, 2005	8.74	8.74	8.59	8.65
2999	NASDAQ	MIDD	Tue, Mar 15, 2005	8.78	8.78	8.69	8.70
2998	NASDAQ	MIDD	Mon, Mar 14, 2005	8.91	8.92	8.71	8.72
2997	NASDAQ	MIDD	Fri, Mar 11, 2005	8.87	8.87	8.72	8.78
2996	NASDAQ	MIDD	Thu, Mar 10, 2005	9.00	9.00	8.79	8.84
2995	NASDAQ	MIDD	Wed, Mar 9, 2005	9.07	9.07	8.93	8.99
2994	NASDAQ	MIDD	Tue, Mar 8, 2005	9.03	9.03	8.94	8.96
2993	NASDAQ	MIDD	Mon, Mar 7, 2005	9.04	9.07	8.94	8.95
2992	NASDAQ	MIDD	Fri, Mar 4, 2005	9.41	9.41	8.83	8.93
2991	NASDAQ	MIDD	Thu, Mar 3, 2005	9.25	9.32	9.22	9.28
2990	NASDAQ	MIDD	Wed, Mar 2, 2005	9.19	9.28	9.04	9.23
2989	NASDAQ	MIDD	Tue, Mar 1, 2005	8.89	9.25	8.85	9.19
2988	NASDAQ	MIDD	Mon, Feb 28, 2005	9.12	9.12	8.93	8.98
2987	NASDAQ	MIDD	Fri, Feb 25, 2005	8.98	9.10	8.88	9.10
2986	NASDAQ	MIDD	Thu, Feb 24, 2005	8.63	8.95	8.62	8.92
2985	NASDAQ	MIDD	Wed, Feb 23, 2005	8.88	8.91	8.79	8.79
2984	NASDAQ	MIDD	Tue, Feb 22, 2005	8.96	9.08	8.63	8.83
2983	NASDAQ	MIDD	Fri, Feb 18, 2005	9.10	9.10	8.84	8.99
2982	NASDAQ	MIDD	Thu, Feb 17, 2005	9.05	9.10	8.87	9.00
2981	NASDAQ	MIDD	Wed, Feb 16, 2005	8.88	9.02	8.82	8.99
2980	NASDAQ	MIDD	Tue, Feb 15, 2005	8.87	8.89	8.71	8.89
2979	NASDAQ	MIDD	Mon, Feb 14, 2005	8.83	8.85	8.67	8.79
2978	NASDAQ	MIDD	Fri, Feb 11, 2005	8.74	8.78	8.44	8.78
2977	NASDAQ	MIDD	Thu, Feb 10, 2005	8.76	8.76	8.56	8.57
2976	NASDAQ	MIDD	Wed, Feb 9, 2005	8.68	8.85	8.61	8.63
2975	NASDAQ	MIDD	Tue, Feb 8, 2005	8.41	8.67	8.34	8.66
2974	NASDAQ	MIDD	Mon, Feb 7, 2005	8.40	8.42	8.33	8.36
2973	NASDAQ	MIDD	Fri, Feb 4, 2005	8.33	8.39	8.31	8.35
2972	NASDAQ	MIDD	Thu, Feb 3, 2005	8.39	8.39	8.10	8.38
2971	NASDAQ	MIDD	Wed, Feb 2, 2005	8.42	8.42	8.29	8.33
2970	NASDAQ	MIDD	Tue, Feb 1, 2005	8.44	8.44	8.30	8.31
2969	NASDAQ	MIDD	Mon, Jan 31, 2005	8.33	8.50	8.29	8.38
2968	NASDAQ	MIDD	Fri, Jan 28, 2005	8.36	8.39	8.10	8.28
2967	NASDAQ	MIDD	Thu, Jan 27, 2005	7.86	8.49	7.71	8.28
2966	NASDAQ	MIDD	Wed, Jan 26, 2005	7.71	7.97	7.70	7.95
2965	NASDAQ	MIDD	Tue, Jan 25, 2005	7.60	7.77	7.57	7.76
2964	NASDAQ	MIDD	Mon, Jan 24, 2005	8.03	8.03	7.59	7.64
2963	NASDAQ	MIDD	Fri, Jan 21, 2005	7.88	7.99	7.86	7.91
2962	NASDAQ	MIDD	Thu, Jan 20, 2005	8.13	8.13	7.86	7.88
2961	NASDAQ	MIDD	Wed, Jan 19, 2005	8.01	8.10	8.01	8.04
2960	NASDAQ	MIDD	Tue, Jan 18, 2005	8.13	8.13	8.02	8.09
2959	NASDAQ	MIDD	Fri, Jan 14, 2005	7.96	8.14	7.93	8.14
2958	NASDAQ	MIDD	Thu, Jan 13, 2005	8.05	8.05	7.92	7.96
2957	NASDAQ	MIDD	Wed, Jan 12, 2005	7.92	8.06	7.92	8.05
2956	NASDAQ	MIDD	Tue, Jan 11, 2005	8.17	8.17	7.91	7.95
2955	NASDAQ	MIDD	Mon, Jan 10, 2005	8.21	8.32	8.11	8.17
2954	NASDAQ	MIDD	Fri, Jan 7, 2005	8.32	8.38	8.21	8.36
2953	NASDAQ	MIDD	Thu, Jan 6, 2005	8.19	8.46	8.12	8.32
2952	NASDAQ	MIDD	Wed, Jan 5, 2005	8.03	8.26	8.03	8.05
2951	NASDAQ	MIDD	Tue, Jan 4, 2005	8.42	8.61	8.01	8.04
2950	NASDAQ	MIDD	Mon, Jan 3, 2005	8.63	8.68	8.44	8.45
2949	NASDAQ	MIDD	Fri, Dec 31, 2004	8.46	8.63	8.34	8.45
2948	NASDAQ	MIDD	Thu, Dec 30, 2004	8.08	8.55	8.06	8.33
2947	NASDAQ	MIDD	Wed, Dec 29, 2004	8.04	8.04	7.77	7.90
2946	NASDAQ	MIDD	Tue, Dec 28, 2004	7.95	8.08	7.93	7.97
2945	NASDAQ	MIDD	Mon, Dec 27, 2004	8.13	8.13	7.96	7.96
2944	NASDAQ	MIDD	Thu, Dec 23, 2004	8.08	8.18	7.92	8.03
2943	NASDAQ	MIDD	Wed, Dec 22, 2004	8.26	8.33	7.99	8.00
2942	NASDAQ	MIDD	Tue, Dec 21, 2004	8.45	8.50	8.24	8.33
2941	NASDAQ	MIDD	Mon, Dec 20, 2004	8.26	8.53	8.26	8.44
2940	NASDAQ	MIDD	Fri, Dec 17, 2004	7.95	8.38	7.95	8.36
2939	NASDAQ	MIDD	Thu, Dec 16, 2004	8.47	8.54	7.93	7.95
2938	NASDAQ	MIDD	Wed, Dec 15, 2004	8.32	8.42	8.28	8.39
2937	NASDAQ	MIDD	Tue, Dec 14, 2004	8.41	8.47	8.31	8.37
2936	NASDAQ	MIDD	Mon, Dec 13, 2004	8.63	8.71	8.42	8.56
2935	NASDAQ	MIDD	Fri, Dec 10, 2004	8.75	8.75	8.58	8.71
2934	NASDAQ	MIDD	Thu, Dec 9, 2004	8.96	8.96	8.77	8.77
2933	NASDAQ	MIDD	Wed, Dec 8, 2004	8.88	9.08	8.85	8.96
2932	NASDAQ	MIDD	Tue, Dec 7, 2004	9.08	9.13	8.84	8.91
2931	NASDAQ	MIDD	Mon, Dec 6, 2004	9.56	9.56	9.03	9.09
2930	NASDAQ	MIDD	Fri, Dec 3, 2004	9.40	9.46	9.39	9.39
2929	NASDAQ	MIDD	Thu, Dec 2, 2004	9.57	9.73	9.47	9.49
2928	NASDAQ	MIDD	Wed, Dec 1, 2004	9.56	9.85	9.46	9.72
2927	NASDAQ	MIDD	Tue, Nov 30, 2004	9.42	9.65	9.42	9.57
2926	NASDAQ	MIDD	Mon, Nov 29, 2004	9.46	9.65	9.33	9.58
2925	NASDAQ	MIDD	Fri, Nov 26, 2004	9.46	9.47	9.36	9.45
2924	NASDAQ	MIDD	Wed, Nov 24, 2004	9.12	9.49	9.12	9.49
2923	NASDAQ	MIDD	Tue, Nov 23, 2004	9.30	9.30	9.11	9.25
2922	NASDAQ	MIDD	Mon, Nov 22, 2004	9.11	9.40	8.96	9.34
2921	NASDAQ	MIDD	Fri, Nov 19, 2004	9.13	9.40	9.10	9.12
2920	NASDAQ	MIDD	Thu, Nov 18, 2004	9.32	9.34	9.11	9.33
2919	NASDAQ	MIDD	Wed, Nov 17, 2004	9.17	9.38	9.04	9.19
2918	NASDAQ	MIDD	Tue, Nov 16, 2004	9.35	9.43	9.06	9.16
2917	NASDAQ	MIDD	Mon, Nov 15, 2004	9.10	9.35	9.01	9.27
2916	NASDAQ	MIDD	Fri, Nov 12, 2004	8.90	9.12	8.82	9.07
2915	NASDAQ	MIDD	Thu, Nov 11, 2004	8.79	8.92	8.65	8.91
2914	NASDAQ	MIDD	Wed, Nov 10, 2004	8.31	8.79	8.31	8.77
2913	NASDAQ	MIDD	Tue, Nov 9, 2004	8.42	8.52	8.25	8.48
2912	NASDAQ	MIDD	Mon, Nov 8, 2004	8.29	8.41	8.21	8.31
2911	NASDAQ	MIDD	Fri, Nov 5, 2004	8.08	8.37	8.08	8.29
2910	NASDAQ	MIDD	Thu, Nov 4, 2004	8.17	8.27	8.14	8.24
2909	NASDAQ	MIDD	Wed, Nov 3, 2004	8.14	8.26	8.07	8.23
2908	NASDAQ	MIDD	Tue, Nov 2, 2004	7.98	8.15	7.88	8.13
2907	NASDAQ	MIDD	Mon, Nov 1, 2004	8.17	8.21	7.79	7.86
2906	NASDAQ	MIDD	Fri, Oct 29, 2004	8.11	8.33	8.03	8.17
2905	NASDAQ	MIDD	Thu, Oct 28, 2004	7.95	8.00	7.79	7.96
2904	NASDAQ	MIDD	Wed, Oct 27, 2004	7.75	8.03	7.68	7.88
2903	NASDAQ	MIDD	Tue, Oct 26, 2004	8.02	8.20	7.78	7.80
2902	NASDAQ	MIDD	Mon, Oct 25, 2004	8.25	8.28	7.69	8.03
2901	NASDAQ	MIDD	Fri, Oct 22, 2004	8.42	8.46	8.25	8.25
2900	NASDAQ	MIDD	Thu, Oct 21, 2004	8.75	8.75	8.26	8.32
2899	NASDAQ	MIDD	Wed, Oct 20, 2004	8.45	8.75	8.45	8.74
2898	NASDAQ	MIDD	Tue, Oct 19, 2004	8.79	8.79	8.51	8.55
2897	NASDAQ	MIDD	Mon, Oct 18, 2004	8.57	8.77	8.56	8.75
2896	NASDAQ	MIDD	Fri, Oct 15, 2004	8.19	8.55	8.19	8.53
2895	NASDAQ	MIDD	Thu, Oct 14, 2004	8.25	8.37	8.14	8.22
2894	NASDAQ	MIDD	Wed, Oct 13, 2004	8.31	8.53	8.27	8.30
2893	NASDAQ	MIDD	Tue, Oct 12, 2004	8.35	8.44	8.21	8.34
2892	NASDAQ	MIDD	Mon, Oct 11, 2004	8.84	8.84	8.43	8.45
2891	NASDAQ	MIDD	Fri, Oct 8, 2004	8.76	8.98	8.73	8.87
2890	NASDAQ	MIDD	Thu, Oct 7, 2004	9.09	9.09	8.80	8.83
2889	NASDAQ	MIDD	Wed, Oct 6, 2004	8.90	8.96	8.88	8.96
2888	NASDAQ	MIDD	Tue, Oct 5, 2004	8.78	8.95	8.76	8.92
2887	NASDAQ	MIDD	Mon, Oct 4, 2004	8.84	9.08	8.81	8.87
2886	NASDAQ	MIDD	Fri, Oct 1, 2004	8.86	8.86	8.74	8.80
2885	NASDAQ	MIDD	Thu, Sep 30, 2004	8.83	8.83	8.61	8.78
2884	NASDAQ	MIDD	Wed, Sep 29, 2004	8.72	8.79	8.63	8.70
2883	NASDAQ	MIDD	Tue, Sep 28, 2004	8.71	8.71	8.53	8.69
2882	NASDAQ	MIDD	Mon, Sep 27, 2004	8.74	8.74	8.49	8.49
2881	NASDAQ	MIDD	Fri, Sep 24, 2004	8.25	8.65	8.25	8.63
2880	NASDAQ	MIDD	Thu, Sep 23, 2004	8.34	8.49	8.26	8.38
2879	NASDAQ	MIDD	Wed, Sep 22, 2004	8.65	8.75	8.32	8.38
2878	NASDAQ	MIDD	Tue, Sep 21, 2004	8.89	8.92	8.74	8.76
2877	NASDAQ	MIDD	Mon, Sep 20, 2004	8.76	8.83	8.45	8.71
2876	NASDAQ	MIDD	Fri, Sep 17, 2004	9.01	9.11	8.87	8.92
2875	NASDAQ	MIDD	Thu, Sep 16, 2004	8.76	9.00	8.59	8.88
2874	NASDAQ	MIDD	Wed, Sep 15, 2004	8.70	8.70	8.51	8.59
2873	NASDAQ	MIDD	Tue, Sep 14, 2004	8.43	8.72	8.39	8.51
2872	NASDAQ	MIDD	Mon, Sep 13, 2004	8.67	8.76	8.52	8.62
2871	NASDAQ	MIDD	Fri, Sep 10, 2004	8.50	8.64	8.50	8.52
2870	NASDAQ	MIDD	Thu, Sep 9, 2004	8.17	8.63	8.17	8.57
2869	NASDAQ	MIDD	Wed, Sep 8, 2004	7.97	8.43	7.97	8.31
2868	NASDAQ	MIDD	Tue, Sep 7, 2004	8.40	8.40	8.08	8.20
2867	NASDAQ	MIDD	Fri, Sep 3, 2004	8.29	8.38	8.12	8.29
2866	NASDAQ	MIDD	Thu, Sep 2, 2004	8.14	8.33	8.06	8.30
2865	NASDAQ	MIDD	Wed, Sep 1, 2004	8.19	8.58	8.19	8.27
2864	NASDAQ	MIDD	Tue, Aug 31, 2004	8.08	8.44	8.08	8.35
2863	NASDAQ	MIDD	Mon, Aug 30, 2004	8.24	8.25	8.03	8.22
2862	NASDAQ	MIDD	Fri, Aug 27, 2004	8.37	8.49	8.18	8.30
2861	NASDAQ	MIDD	Thu, Aug 26, 2004	8.78	8.78	8.44	8.44
2860	NASDAQ	MIDD	Wed, Aug 25, 2004	8.83	8.83	8.66	8.81
2859	NASDAQ	MIDD	Tue, Aug 24, 2004	8.98	8.98	8.63	8.75
2858	NASDAQ	MIDD	Mon, Aug 23, 2004	8.92	8.92	8.67	8.80
2857	NASDAQ	MIDD	Fri, Aug 20, 2004	8.82	8.92	8.62	8.89
2856	NASDAQ	MIDD	Thu, Aug 19, 2004	8.82	8.82	8.58	8.71
2855	NASDAQ	MIDD	Wed, Aug 18, 2004	8.69	8.80	8.55	8.74
2854	NASDAQ	MIDD	Tue, Aug 17, 2004	8.63	8.78	8.45	8.66
2853	NASDAQ	MIDD	Mon, Aug 16, 2004	8.31	8.59	8.31	8.55
2852	NASDAQ	MIDD	Fri, Aug 13, 2004	8.49	8.63	8.29	8.46
2851	NASDAQ	MIDD	Thu, Aug 12, 2004	8.51	8.62	8.25	8.38
2850	NASDAQ	MIDD	Wed, Aug 11, 2004	8.44	8.66	8.40	8.62
2849	NASDAQ	MIDD	Tue, Aug 10, 2004	8.62	8.67	8.44	8.59
2848	NASDAQ	MIDD	Mon, Aug 9, 2004	8.47	8.93	8.46	8.68
2847	NASDAQ	MIDD	Fri, Aug 6, 2004	8.49	8.83	7.91	8.77
2846	NASDAQ	MIDD	Thu, Aug 5, 2004	8.79	8.87	8.68	8.69
2845	NASDAQ	MIDD	Wed, Aug 4, 2004	9.04	9.13	8.80	8.95
2844	NASDAQ	MIDD	Tue, Aug 3, 2004	8.88	9.01	8.83	9.00
2843	NASDAQ	MIDD	Mon, Aug 2, 2004	8.85	9.01	8.82	8.96
2842	NASDAQ	MIDD	Fri, Jul 30, 2004	9.49	9.50	8.98	9.03
2841	NASDAQ	MIDD	Thu, Jul 29, 2004	9.16	9.42	8.97	9.40
2840	NASDAQ	MIDD	Wed, Jul 28, 2004	9.22	9.22	8.83	9.02
2839	NASDAQ	MIDD	Tue, Jul 27, 2004	8.68	9.24	8.68	9.16
2838	NASDAQ	MIDD	Mon, Jul 26, 2004	8.99	9.15	8.62	8.80
2837	NASDAQ	MIDD	Fri, Jul 23, 2004	9.12	9.21	8.80	8.85
2836	NASDAQ	MIDD	Thu, Jul 22, 2004	9.23	9.23	8.57	8.70
2835	NASDAQ	MIDD	Wed, Jul 21, 2004	9.50	9.64	9.00	9.00
2834	NASDAQ	MIDD	Tue, Jul 20, 2004	9.07	9.29	8.79	9.22
2833	NASDAQ	MIDD	Mon, Jul 19, 2004	8.84	8.99	8.78	8.92
2832	NASDAQ	MIDD	Fri, Jul 16, 2004	8.87	9.00	8.85	8.86
2831	NASDAQ	MIDD	Thu, Jul 15, 2004	8.76	8.97	8.76	8.90
2830	NASDAQ	MIDD	Wed, Jul 14, 2004	8.87	9.05	8.77	8.94
2829	NASDAQ	MIDD	Tue, Jul 13, 2004	8.94	8.96	8.83	8.90
2828	NASDAQ	MIDD	Mon, Jul 12, 2004	9.07	9.10	8.82	8.91
2827	NASDAQ	MIDD	Fri, Jul 9, 2004	8.87	9.11	8.85	9.05
2826	NASDAQ	MIDD	Thu, Jul 8, 2004	9.27	9.33	8.92	8.97
2825	NASDAQ	MIDD	Wed, Jul 7, 2004	9.00	9.36	8.92	9.27
2824	NASDAQ	MIDD	Tue, Jul 6, 2004	8.82	9.07	8.54	8.91
2823	NASDAQ	MIDD	Fri, Jul 2, 2004	8.92	8.92	8.65	8.82
2822	NASDAQ	MIDD	Thu, Jul 1, 2004	9.16	9.16	8.71	8.92
2821	NASDAQ	MIDD	Wed, Jun 30, 2004	9.07	9.15	8.59	9.10
2820	NASDAQ	MIDD	Tue, Jun 29, 2004	8.28	9.03	8.17	8.92
2819	NASDAQ	MIDD	Mon, Jun 28, 2004	9.05	9.15	8.41	8.43
2818	NASDAQ	MIDD	Fri, Jun 25, 2004	9.42	9.64	9.07	9.26
2817	NASDAQ	MIDD	Thu, Jun 24, 2004	10.04	10.11	9.44	9.47
2816	NASDAQ	MIDD	Wed, Jun 23, 2004	10.33	10.36	10.00	10.00
2815	NASDAQ	MIDD	Tue, Jun 22, 2004	10.22	10.32	10.01	10.28
2814	NASDAQ	MIDD	Mon, Jun 21, 2004	10.04	10.32	9.85	10.20
2813	NASDAQ	MIDD	Fri, Jun 18, 2004	10.00	10.00	9.77	9.94
2812	NASDAQ	MIDD	Thu, Jun 17, 2004	9.95	9.99	9.53	9.90
2811	NASDAQ	MIDD	Wed, Jun 16, 2004	9.71	9.92	9.71	9.92
2810	NASDAQ	MIDD	Tue, Jun 15, 2004	9.38	9.69	9.38	9.66
2809	NASDAQ	MIDD	Mon, Jun 14, 2004	9.29	9.46	9.18	9.34
2808	NASDAQ	MIDD	Thu, Jun 10, 2004	9.56	9.63	9.08	9.37
2807	NASDAQ	MIDD	Wed, Jun 9, 2004	9.88	9.88	9.46	9.60
2806	NASDAQ	MIDD	Tue, Jun 8, 2004	9.87	9.99	9.81	9.87
2805	NASDAQ	MIDD	Mon, Jun 7, 2004	9.76	9.88	9.71	9.83
2804	NASDAQ	MIDD	Fri, Jun 4, 2004	10.00	10.16	9.69	9.74
2803	NASDAQ	MIDD	Thu, Jun 3, 2004	10.29	10.50	10.00	10.01
2802	NASDAQ	MIDD	Wed, Jun 2, 2004	10.58	10.58	10.34	10.34
2801	NASDAQ	MIDD	Tue, Jun 1, 2004	10.34	10.62	10.20	10.50
2800	NASDAQ	MIDD	Fri, May 28, 2004	10.34	10.34	10.02	10.20
2799	NASDAQ	MIDD	Thu, May 27, 2004	10.12	10.27	10.05	10.16
2798	NASDAQ	MIDD	Wed, May 26, 2004	10.21	10.30	10.12	10.29
2797	NASDAQ	MIDD	Tue, May 25, 2004	9.82	10.43	9.67	10.16
2796	NASDAQ	MIDD	Mon, May 24, 2004	9.64	9.79	9.53	9.69
2795	NASDAQ	MIDD	Fri, May 21, 2004	9.50	9.67	9.38	9.50
2794	NASDAQ	MIDD	Thu, May 20, 2004	9.62	9.79	9.35	9.39
2793	NASDAQ	MIDD	Wed, May 19, 2004	9.23	9.78	9.23	9.57
2792	NASDAQ	MIDD	Tue, May 18, 2004	8.91	9.22	8.91	9.11
2791	NASDAQ	MIDD	Mon, May 17, 2004	9.16	9.16	8.60	8.93
2790	NASDAQ	MIDD	Fri, May 14, 2004	9.22	9.28	9.05	9.13
2789	NASDAQ	MIDD	Thu, May 13, 2004	9.28	9.28	8.93	9.21
2788	NASDAQ	MIDD	Wed, May 12, 2004	9.00	9.20	8.68	9.19
2787	NASDAQ	MIDD	Tue, May 11, 2004	8.73	9.17	8.73	9.02
2786	NASDAQ	MIDD	Mon, May 10, 2004	8.80	8.99	8.50	8.68
2785	NASDAQ	MIDD	Fri, May 7, 2004	9.14	9.32	8.92	9.01
2784	NASDAQ	MIDD	Thu, May 6, 2004	9.34	9.38	9.03	9.25
2783	NASDAQ	MIDD	Wed, May 5, 2004	9.18	9.47	9.10	9.33
2782	NASDAQ	MIDD	Tue, May 4, 2004	8.87	9.15	8.74	9.09
2781	NASDAQ	MIDD	Mon, May 3, 2004	8.46	8.99	8.29	8.86
2780	NASDAQ	MIDD	Fri, Apr 30, 2004	9.11	9.39	8.08	8.44
2779	NASDAQ	MIDD	Thu, Apr 29, 2004	8.77	9.14	8.50	9.09
2778	NASDAQ	MIDD	Wed, Apr 28, 2004	8.21	8.83	8.05	8.61
2777	NASDAQ	MIDD	Tue, Apr 27, 2004	8.00	8.03	7.75	7.88
2776	NASDAQ	MIDD	Mon, Apr 26, 2004	7.95	8.01	7.80	7.94
2775	NASDAQ	MIDD	Fri, Apr 23, 2004	7.90	8.01	7.87	8.01
2774	NASDAQ	MIDD	Thu, Apr 22, 2004	7.92	7.99	7.68	7.98
2773	NASDAQ	MIDD	Wed, Apr 21, 2004	7.88	8.05	7.43	7.92
2772	NASDAQ	MIDD	Tue, Apr 20, 2004	7.89	8.25	7.86	7.93
2771	NASDAQ	MIDD	Mon, Apr 19, 2004	7.86	7.96	7.74	7.96
2770	NASDAQ	MIDD	Fri, Apr 16, 2004	8.10	8.10	7.65	7.87
2769	NASDAQ	MIDD	Thu, Apr 15, 2004	7.33	8.07	7.33	7.97
2768	NASDAQ	MIDD	Wed, Apr 14, 2004	8.64	8.74	7.34	7.63
2767	NASDAQ	MIDD	Tue, Apr 13, 2004	8.83	8.83	8.55	8.57
2766	NASDAQ	MIDD	Mon, Apr 12, 2004	8.43	8.83	8.21	8.60
2765	NASDAQ	MIDD	Thu, Apr 8, 2004	8.22	8.46	8.16	8.28
2764	NASDAQ	MIDD	Wed, Apr 7, 2004	8.33	8.33	8.02	8.15
2763	NASDAQ	MIDD	Tue, Apr 6, 2004	8.25	8.45	8.22	8.28
2762	NASDAQ	MIDD	Mon, Apr 5, 2004	7.93	8.69	7.87	8.69
2761	NASDAQ	MIDD	Fri, Apr 2, 2004	7.73	7.95	7.60	7.77
2760	NASDAQ	MIDD	Thu, Apr 1, 2004	7.56	7.69	7.54	7.59
2759	NASDAQ	MIDD	Wed, Mar 31, 2004	7.67	7.75	7.54	7.60
2758	NASDAQ	MIDD	Tue, Mar 30, 2004	7.34	7.67	7.34	7.55
2757	NASDAQ	MIDD	Mon, Mar 29, 2004	7.08	7.56	7.06	7.33
2756	NASDAQ	MIDD	Fri, Mar 26, 2004	6.84	7.13	6.68	7.05
2755	NASDAQ	MIDD	Thu, Mar 25, 2004	6.67	6.91	6.63	6.82
2754	NASDAQ	MIDD	Wed, Mar 24, 2004	6.83	6.83	6.58	6.67
2753	NASDAQ	MIDD	Tue, Mar 23, 2004	7.00	7.03	6.83	6.91
2752	NASDAQ	MIDD	Mon, Mar 22, 2004	7.16	7.16	6.93	7.00
2751	NASDAQ	MIDD	Fri, Mar 19, 2004	7.07	7.18	7.00	7.08
2750	NASDAQ	MIDD	Thu, Mar 18, 2004	7.03	7.09	6.95	7.01
2749	NASDAQ	MIDD	Wed, Mar 17, 2004	7.00	7.10	6.86	6.95
2748	NASDAQ	MIDD	Tue, Mar 16, 2004	6.99	7.00	6.77	6.93
2747	NASDAQ	MIDD	Mon, Mar 15, 2004	6.54	6.96	6.50	6.83
2746	NASDAQ	MIDD	Fri, Mar 12, 2004	6.84	6.92	6.66	6.69
2745	NASDAQ	MIDD	Thu, Mar 11, 2004	6.81	7.02	6.77	6.81
2744	NASDAQ	MIDD	Wed, Mar 10, 2004	6.96	7.32	6.75	6.93
2743	NASDAQ	MIDD	Tue, Mar 9, 2004	7.22	7.32	7.02	7.11
2742	NASDAQ	MIDD	Mon, Mar 8, 2004	7.00	7.31	7.00	7.25
2741	NASDAQ	MIDD	Fri, Mar 5, 2004	7.17	7.29	6.96	7.07
2740	NASDAQ	MIDD	Thu, Mar 4, 2004	6.98	7.33	6.89	7.22
2739	NASDAQ	MIDD	Wed, Mar 3, 2004	7.03	7.23	6.96	7.18
2738	NASDAQ	MIDD	Tue, Mar 2, 2004	6.55	7.00	6.51	6.88
2737	NASDAQ	MIDD	Mon, Mar 1, 2004	6.67	7.07	6.52	6.58
2736	NASDAQ	MIDD	Fri, Feb 27, 2004	7.00	7.33	6.67	6.83
2735	NASDAQ	MIDD	Thu, Feb 26, 2004	6.73	7.19	6.73	7.05
2734	NASDAQ	MIDD	Wed, Feb 25, 2004	6.75	6.98	6.58	6.93
2733	NASDAQ	MIDD	Tue, Feb 24, 2004	6.73	6.91	6.58	6.78
2732	NASDAQ	MIDD	Mon, Feb 23, 2004	7.08	7.08	6.63	6.66
2731	NASDAQ	MIDD	Fri, Feb 20, 2004	6.88	7.05	6.66	6.97
2730	NASDAQ	MIDD	Thu, Feb 19, 2004	6.58	6.88	6.41	6.74
2729	NASDAQ	MIDD	Wed, Feb 18, 2004	6.85	6.96	6.51	6.56
2728	NASDAQ	MIDD	Tue, Feb 17, 2004	7.23	7.53	6.77	6.89
2727	NASDAQ	MIDD	Fri, Feb 13, 2004	6.90	7.12	6.79	7.00
2726	NASDAQ	MIDD	Thu, Feb 12, 2004	7.04	7.12	6.90	6.93
2725	NASDAQ	MIDD	Wed, Feb 11, 2004	6.92	7.00	6.85	6.98
2724	NASDAQ	MIDD	Tue, Feb 10, 2004	6.89	6.98	6.75	6.86
2723	NASDAQ	MIDD	Mon, Feb 9, 2004	6.82	6.98	6.52	6.96
2722	NASDAQ	MIDD	Fri, Feb 6, 2004	6.53	6.80	6.38	6.68
2721	NASDAQ	MIDD	Thu, Feb 5, 2004	6.37	6.54	6.35	6.49
2720	NASDAQ	MIDD	Wed, Feb 4, 2004	6.40	6.62	6.37	6.44
2719	NASDAQ	MIDD	Tue, Feb 3, 2004	6.39	6.69	6.39	6.51
2718	NASDAQ	MIDD	Mon, Feb 2, 2004	6.99	7.17	6.54	6.63
2717	NASDAQ	MIDD	Fri, Jan 30, 2004	6.76	6.96	6.42	6.86
2716	NASDAQ	MIDD	Thu, Jan 29, 2004	6.82	7.13	5.92	6.87
2715	NASDAQ	MIDD	Wed, Jan 28, 2004	7.78	7.78	6.91	7.12
2714	NASDAQ	MIDD	Tue, Jan 27, 2004	7.97	8.15	7.61	7.70
2713	NASDAQ	MIDD	Mon, Jan 26, 2004	7.30	7.93	7.17	7.84
2712	NASDAQ	MIDD	Fri, Jan 23, 2004	7.03	7.30	7.02	7.16
2711	NASDAQ	MIDD	Thu, Jan 22, 2004	7.05	7.05	6.92	7.03
2710	NASDAQ	MIDD	Wed, Jan 21, 2004	6.93	7.06	6.68	7.01
2709	NASDAQ	MIDD	Tue, Jan 20, 2004	7.07	7.08	6.96	7.00
2708	NASDAQ	MIDD	Fri, Jan 16, 2004	7.05	7.08	6.95	7.00
2707	NASDAQ	MIDD	Thu, Jan 15, 2004	6.88	7.08	6.88	6.95
2706	NASDAQ	MIDD	Wed, Jan 14, 2004	7.07	7.07	6.79	7.02
2705	NASDAQ	MIDD	Tue, Jan 13, 2004	6.78	7.05	6.76	6.96
2704	NASDAQ	MIDD	Mon, Jan 12, 2004	6.68	6.94	6.67	6.78
2703	NASDAQ	MIDD	Fri, Jan 9, 2004	6.53	6.63	6.44	6.63
2702	NASDAQ	MIDD	Thu, Jan 8, 2004	6.50	6.58	6.33	6.52
2701	NASDAQ	MIDD	Wed, Jan 7, 2004	6.42	6.70	6.20	6.30
2700	NASDAQ	MIDD	Tue, Jan 6, 2004	6.33	6.63	6.31	6.53
2699	NASDAQ	MIDD	Mon, Jan 5, 2004	6.77	6.83	6.22	6.50
2698	NASDAQ	MIDD	Fri, Jan 2, 2004	6.83	6.87	6.69	6.83
2697	NASDAQ	MIDD	Wed, Dec 31, 2003	6.92	7.00	6.69	6.75
2696	NASDAQ	MIDD	Tue, Dec 30, 2003	7.01	7.08	6.87	7.00
2695	NASDAQ	MIDD	Mon, Dec 29, 2003	6.92	7.28	6.84	7.03
2694	NASDAQ	MIDD	Fri, Dec 26, 2003	6.92	7.12	6.92	7.12
2693	NASDAQ	MIDD	Wed, Dec 24, 2003	7.14	7.16	6.75	6.98
2692	NASDAQ	MIDD	Tue, Dec 23, 2003	6.92	7.08	6.58	7.08
2691	NASDAQ	MIDD	Mon, Dec 22, 2003	7.38	7.38	7.13	7.19
2690	NASDAQ	MIDD	Fri, Dec 19, 2003	7.33	7.33	7.13	7.25
2689	NASDAQ	MIDD	Thu, Dec 18, 2003	7.10	7.33	6.69	7.28
2688	NASDAQ	MIDD	Wed, Dec 17, 2003	7.10	7.33	6.95	7.02
2687	NASDAQ	MIDD	Tue, Dec 16, 2003	6.42	7.15	6.28	6.94
2686	NASDAQ	MIDD	Mon, Dec 15, 2003	6.67	6.71	6.18	6.35
2685	NASDAQ	MIDD	Fri, Dec 12, 2003	6.23	6.38	6.08	6.26
2684	NASDAQ	MIDD	Thu, Dec 11, 2003	6.03	6.14	5.52	5.99
2683	NASDAQ	MIDD	Wed, Dec 10, 2003	6.72	6.89	5.89	6.04
2682	NASDAQ	MIDD	Tue, Dec 9, 2003	6.53	6.87	6.47	6.59
2681	NASDAQ	MIDD	Mon, Dec 8, 2003	6.08	6.58	6.00	6.54
2680	NASDAQ	MIDD	Fri, Dec 5, 2003	5.99	6.25	5.87	6.15
2679	NASDAQ	MIDD	Thu, Dec 4, 2003	6.42	6.42	6.03	6.30
2678	NASDAQ	MIDD	Wed, Dec 3, 2003	6.50	6.58	6.30	6.42
2677	NASDAQ	MIDD	Tue, Dec 2, 2003	6.07	6.46	6.06	6.40
2676	NASDAQ	MIDD	Mon, Dec 1, 2003	5.83	6.16	5.79	6.13
2675	NASDAQ	MIDD	Fri, Nov 28, 2003	5.64	5.79	5.64	5.71
2674	NASDAQ	MIDD	Wed, Nov 26, 2003	5.79	5.79	5.53	5.67
2673	NASDAQ	MIDD	Tue, Nov 25, 2003	5.55	5.78	5.50	5.71
2672	NASDAQ	MIDD	Mon, Nov 24, 2003	5.51	5.54	5.35	5.50
2671	NASDAQ	MIDD	Fri, Nov 21, 2003	5.52	5.53	5.11	5.38
2670	NASDAQ	MIDD	Thu, Nov 20, 2003	5.27	5.57	5.14	5.52
2669	NASDAQ	MIDD	Wed, Nov 19, 2003	4.83	5.29	4.70	5.25
2668	NASDAQ	MIDD	Tue, Nov 18, 2003	4.83	4.83	4.72	4.83
2667	NASDAQ	MIDD	Mon, Nov 17, 2003	4.87	4.87	4.74	4.83
2666	NASDAQ	MIDD	Fri, Nov 14, 2003	4.68	4.92	4.65	4.82
2665	NASDAQ	MIDD	Thu, Nov 13, 2003	4.79	4.92	4.78	4.84
2664	NASDAQ	MIDD	Wed, Nov 12, 2003	4.80	4.87	4.52	4.80
2663	NASDAQ	MIDD	Tue, Nov 11, 2003	4.60	4.91	4.53	4.73
2662	NASDAQ	MIDD	Mon, Nov 10, 2003	4.93	4.93	4.51	4.63
2661	NASDAQ	MIDD	Fri, Nov 7, 2003	4.84	4.84	4.64	4.82
2660	NASDAQ	MIDD	Thu, Nov 6, 2003	4.73	4.84	4.67	4.83
2659	NASDAQ	MIDD	Wed, Nov 5, 2003	4.77	4.88	4.30	4.63
2658	NASDAQ	MIDD	Tue, Nov 4, 2003	4.67	4.92	4.62	4.75
2657	NASDAQ	MIDD	Mon, Nov 3, 2003	4.34	4.70	4.33	4.62
2656	NASDAQ	MIDD	Fri, Oct 31, 2003	4.60	4.62	4.28	4.34
2655	NASDAQ	MIDD	Thu, Oct 30, 2003	4.38	4.54	4.13	4.15
2654	NASDAQ	MIDD	Wed, Oct 29, 2003	4.16	4.36	3.84	4.36
2653	NASDAQ	MIDD	Tue, Oct 28, 2003	4.00	4.07	3.95	4.05
2652	NASDAQ	MIDD	Mon, Oct 27, 2003	3.83	4.06	3.75	3.90
2651	NASDAQ	MIDD	Fri, Oct 24, 2003	3.60	3.66	3.34	3.63
2650	NASDAQ	MIDD	Thu, Oct 23, 2003	3.21	3.21	3.05	3.08
2649	NASDAQ	MIDD	Wed, Oct 22, 2003	3.28	3.28	2.97	3.19
2648	NASDAQ	MIDD	Tue, Oct 21, 2003	3.21	3.29	3.21	3.27
2647	NASDAQ	MIDD	Mon, Oct 20, 2003	3.29	3.29	3.16	3.20
2646	NASDAQ	MIDD	Fri, Oct 17, 2003	3.26	3.28	3.18	3.23
2645	NASDAQ	MIDD	Thu, Oct 16, 2003	3.42	3.50	3.24	3.28
2644	NASDAQ	MIDD	Wed, Oct 15, 2003	3.40	3.43	3.29	3.39
2643	NASDAQ	MIDD	Tue, Oct 14, 2003	3.25	3.42	3.15	3.36
2642	NASDAQ	MIDD	Mon, Oct 13, 2003	3.24	3.26	3.17	3.24
2641	NASDAQ	MIDD	Fri, Oct 10, 2003	3.18	3.24	3.17	3.22
2640	NASDAQ	MIDD	Thu, Oct 9, 2003	3.16	3.25	3.16	3.24
2639	NASDAQ	MIDD	Wed, Oct 8, 2003	3.33	3.33	3.13	3.19
2638	NASDAQ	MIDD	Tue, Oct 7, 2003	3.11	3.27	3.02	3.27
2637	NASDAQ	MIDD	Mon, Oct 6, 2003	3.11	3.14	3.02	3.12
2636	NASDAQ	MIDD	Fri, Oct 3, 2003	2.98	3.09	2.88	3.09
2635	NASDAQ	MIDD	Thu, Oct 2, 2003	2.97	3.09	2.97	2.97
2634	NASDAQ	MIDD	Wed, Oct 1, 2003	3.06	3.11	3.00	3.05
2633	NASDAQ	MIDD	Tue, Sep 30, 2003	3.03	3.17	2.93	3.08
2632	NASDAQ	MIDD	Mon, Sep 29, 2003	2.83	3.03	2.78	2.95
2631	NASDAQ	MIDD	Fri, Sep 26, 2003	3.01	3.05	2.77	2.87
2630	NASDAQ	MIDD	Thu, Sep 25, 2003	3.20	3.20	2.91	3.08
2629	NASDAQ	MIDD	Wed, Sep 24, 2003	3.41	3.43	3.17	3.20
2628	NASDAQ	MIDD	Tue, Sep 23, 2003	3.42	3.43	3.38	3.42
2627	NASDAQ	MIDD	Mon, Sep 22, 2003	3.45	3.46	3.29	3.42
2626	NASDAQ	MIDD	Fri, Sep 19, 2003	3.39	3.50	3.17	3.35
2625	NASDAQ	MIDD	Thu, Sep 18, 2003	3.51	3.58	3.36	3.41
2624	NASDAQ	MIDD	Wed, Sep 17, 2003	3.62	3.62	3.51	3.52
2623	NASDAQ	MIDD	Tue, Sep 16, 2003	3.65	3.65	3.52	3.54
2622	NASDAQ	MIDD	Mon, Sep 15, 2003	3.43	3.68	3.39	3.58
2621	NASDAQ	MIDD	Fri, Sep 12, 2003	3.42	3.43	3.38	3.41
2620	NASDAQ	MIDD	Thu, Sep 11, 2003	3.43	3.44	3.39	3.41
2619	NASDAQ	MIDD	Wed, Sep 10, 2003	3.48	3.48	3.38	3.38
2618	NASDAQ	MIDD	Tue, Sep 9, 2003	3.49	3.50	3.46	3.48
2617	NASDAQ	MIDD	Mon, Sep 8, 2003	3.41	3.48	3.36	3.48
2616	NASDAQ	MIDD	Fri, Sep 5, 2003	3.50	3.50	3.42	3.43
2615	NASDAQ	MIDD	Thu, Sep 4, 2003	3.38	3.50	3.38	3.46
2614	NASDAQ	MIDD	Wed, Sep 3, 2003	3.48	3.50	3.38	3.42
2613	NASDAQ	MIDD	Tue, Sep 2, 2003	3.34	3.48	3.33	3.47
2612	NASDAQ	MIDD	Fri, Aug 29, 2003	3.45	3.45	3.33	3.37
2611	NASDAQ	MIDD	Thu, Aug 28, 2003	3.47	3.48	3.39	3.44
2610	NASDAQ	MIDD	Wed, Aug 27, 2003	3.51	3.51	3.43	3.46
2609	NASDAQ	MIDD	Tue, Aug 26, 2003	3.49	3.50	3.36	3.45
2608	NASDAQ	MIDD	Mon, Aug 25, 2003	3.55	3.55	3.38	3.42
2607	NASDAQ	MIDD	Fri, Aug 22, 2003	3.62	3.63	3.21	3.45
2606	NASDAQ	MIDD	Thu, Aug 21, 2003	3.45	3.50	3.40	3.50
2605	NASDAQ	MIDD	Wed, Aug 20, 2003	3.48	3.53	3.41	3.42
2604	NASDAQ	MIDD	Tue, Aug 19, 2003	3.41	3.41	3.26	3.31
2603	NASDAQ	MIDD	Mon, Aug 18, 2003	3.19	3.37	3.19	3.26
2602	NASDAQ	MIDD	Fri, Aug 15, 2003	3.08	3.13	3.02	3.02
2601	NASDAQ	MIDD	Thu, Aug 14, 2003	2.96	3.15	2.96	3.07
2600	NASDAQ	MIDD	Wed, Aug 13, 2003	3.07	3.08	2.96	3.00
2599	NASDAQ	MIDD	Tue, Aug 12, 2003	2.91	3.01	2.86	2.96
2598	NASDAQ	MIDD	Mon, Aug 11, 2003	2.67	2.90	2.67	2.90
2597	NASDAQ	MIDD	Fri, Aug 8, 2003	2.69	2.83	2.69	2.82
2596	NASDAQ	MIDD	Thu, Aug 7, 2003	2.98	2.98	2.62	2.83
2595	NASDAQ	MIDD	Wed, Aug 6, 2003	3.00	3.02	2.91	2.95
2594	NASDAQ	MIDD	Tue, Aug 5, 2003	3.08	3.08	3.00	3.00
2593	NASDAQ	MIDD	Mon, Aug 4, 2003	3.02	3.09	2.98	3.03
2592	NASDAQ	MIDD	Fri, Aug 1, 2003	2.99	3.00	2.97	2.97
2591	NASDAQ	MIDD	Thu, Jul 31, 2003	3.04	3.04	2.98	2.99
2590	NASDAQ	MIDD	Wed, Jul 30, 2003	2.84	3.04	2.82	3.00
2589	NASDAQ	MIDD	Tue, Jul 29, 2003	2.80	2.83	2.75	2.82
2588	NASDAQ	MIDD	Mon, Jul 28, 2003	2.73	2.80	2.62	2.72
2587	NASDAQ	MIDD	Fri, Jul 25, 2003	2.65	2.68	2.62	2.65
2586	NASDAQ	MIDD	Thu, Jul 24, 2003	2.65	2.71	2.65	2.67
2585	NASDAQ	MIDD	Wed, Jul 23, 2003	2.55	2.65	2.53	2.65
2584	NASDAQ	MIDD	Tue, Jul 22, 2003	2.50	2.54	2.44	2.50
2583	NASDAQ	MIDD	Mon, Jul 21, 2003	2.46	2.50	2.38	2.50
2582	NASDAQ	MIDD	Fri, Jul 18, 2003	2.47	2.47	2.42	2.44
2581	NASDAQ	MIDD	Thu, Jul 17, 2003	2.43	2.48	2.42	2.46
2580	NASDAQ	MIDD	Wed, Jul 16, 2003	2.32	2.45	2.29	2.40
2579	NASDAQ	MIDD	Tue, Jul 15, 2003	2.29	2.31	2.29	2.31
2578	NASDAQ	MIDD	Mon, Jul 14, 2003	2.30	2.44	2.28	2.31
2577	NASDAQ	MIDD	Fri, Jul 11, 2003	2.37	2.38	2.05	2.31
2576	NASDAQ	MIDD	Thu, Jul 10, 2003	2.32	2.37	2.05	2.31
2575	NASDAQ	MIDD	Wed, Jul 9, 2003	2.37	2.37	2.34	2.34
2574	NASDAQ	MIDD	Tue, Jul 8, 2003	2.28	2.37	2.28	2.37
2573	NASDAQ	MIDD	Mon, Jul 7, 2003	2.38	2.39	2.05	2.38
2572	NASDAQ	MIDD	Thu, Jul 3, 2003	2.33	2.38	2.33	2.38
2571	NASDAQ	MIDD	Wed, Jul 2, 2003	2.34	2.38	2.34	2.38
2570	NASDAQ	MIDD	Tue, Jul 1, 2003	2.32	2.34	2.30	2.34
2569	NASDAQ	MIDD	Mon, Jun 30, 2003	2.37	2.37	2.32	2.33
2568	NASDAQ	MIDD	Fri, Jun 27, 2003	2.34	2.38	2.34	2.38
2567	NASDAQ	MIDD	Thu, Jun 26, 2003	2.33	2.34	2.33	2.33
2566	NASDAQ	MIDD	Wed, Jun 25, 2003	2.33	2.34	2.32	2.33
2565	NASDAQ	MIDD	Tue, Jun 24, 2003	2.32	2.32	2.30	2.30
2564	NASDAQ	MIDD	Mon, Jun 23, 2003	2.37	2.37	2.32	2.32
2563	NASDAQ	MIDD	Fri, Jun 20, 2003	2.33	2.33	2.31	2.32
2562	NASDAQ	MIDD	Thu, Jun 19, 2003	2.43	2.43	2.34	2.35
2561	NASDAQ	MIDD	Wed, Jun 18, 2003	2.28	2.50	2.28	2.42
2560	NASDAQ	MIDD	Tue, Jun 17, 2003	2.18	2.32	2.18	2.31
2559	NASDAQ	MIDD	Mon, Jun 16, 2003	2.16	2.20	2.16	2.18
2558	NASDAQ	MIDD	Fri, Jun 13, 2003	2.18	2.19	2.17	2.17
2557	NASDAQ	MIDD	Thu, Jun 12, 2003	2.16	2.20	2.14	2.17
2556	NASDAQ	MIDD	Wed, Jun 11, 2003	2.08	2.15	2.07	2.14
2555	NASDAQ	MIDD	Tue, Jun 10, 2003	2.04	2.12	2.01	2.08
2554	NASDAQ	MIDD	Mon, Jun 9, 2003	1.98	2.00	1.97	2.00
2553	NASDAQ	MIDD	Fri, Jun 6, 2003	1.95	1.99	1.93	1.98
2552	NASDAQ	MIDD	Thu, Jun 5, 2003	1.92	1.94	1.92	1.93
2551	NASDAQ	MIDD	Wed, Jun 4, 2003	1.94	1.98	1.93	1.93
2550	NASDAQ	MIDD	Tue, Jun 3, 2003	1.88	1.94	1.88	1.93
2549	NASDAQ	MIDD	Mon, Jun 2, 2003	1.94	1.98	1.74	1.93
2548	NASDAQ	MIDD	Fri, May 30, 2003	1.94	1.94	1.89	1.94
2547	NASDAQ	MIDD	Thu, May 29, 2003	1.95	1.95	1.93	1.94
2546	NASDAQ	MIDD	Wed, May 28, 2003	1.88	1.94	1.88	1.93
2545	NASDAQ	MIDD	Tue, May 27, 2003	1.93	1.93	1.90	1.93
2544	NASDAQ	MIDD	Fri, May 23, 2003	1.94	1.94	1.93	1.93
2543	NASDAQ	MIDD	Thu, May 22, 2003	1.93	1.93	1.90	1.93
2542	NASDAQ	MIDD	Wed, May 21, 2003	1.93	1.94	1.85	1.94
2541	NASDAQ	MIDD	Tue, May 20, 2003	1.93	1.97	1.87	1.93
2540	NASDAQ	MIDD	Mon, May 19, 2003	1.96	1.96	1.94	1.94
2539	NASDAQ	MIDD	Fri, May 16, 2003	1.97	1.97	1.93	1.96
2538	NASDAQ	MIDD	Thu, May 15, 2003	1.93	1.96	1.93	1.95
2537	NASDAQ	MIDD	Wed, May 14, 2003	1.94	1.96	1.93	1.94
2536	NASDAQ	MIDD	Tue, May 13, 2003	1.93	1.98	1.92	1.94
2535	NASDAQ	MIDD	Mon, May 12, 2003	1.89	1.96	1.87	1.95
2534	NASDAQ	MIDD	Fri, May 9, 2003	1.94	1.97	1.91	1.92
2533	NASDAQ	MIDD	Thu, May 8, 2003	1.98	1.98	1.95	1.95
2532	NASDAQ	MIDD	Wed, May 7, 2003	1.99	1.99	1.94	1.96
2531	NASDAQ	MIDD	Tue, May 6, 2003	1.92	1.97	1.89	1.96
2530	NASDAQ	MIDD	Mon, May 5, 2003	1.97	1.98	1.92	1.92
2529	NASDAQ	MIDD	Fri, May 2, 2003	1.98	1.99	1.97	1.99
2528	NASDAQ	MIDD	Thu, May 1, 2003	2.00	2.03	1.93	1.95
2527	NASDAQ	MIDD	Wed, Apr 30, 2003	2.01	2.02	1.93	1.98
2526	NASDAQ	MIDD	Tue, Apr 29, 2003	2.02	2.02	2.01	2.01
2525	NASDAQ	MIDD	Mon, Apr 28, 2003	2.10	2.10	1.98	2.01
2524	NASDAQ	MIDD	Fri, Apr 25, 2003	2.03	2.04	2.00	2.00
2523	NASDAQ	MIDD	Thu, Apr 24, 2003	2.01	2.09	1.97	1.99
2522	NASDAQ	MIDD	Wed, Apr 23, 2003	1.89	2.10	1.89	2.01
2521	NASDAQ	MIDD	Tue, Apr 22, 2003	1.89	1.89	1.88	1.89
2520	NASDAQ	MIDD	Mon, Apr 21, 2003	1.84	1.89	1.84	1.89
2519	NASDAQ	MIDD	Thu, Apr 17, 2003	1.83	1.88	1.83	1.84
2518	NASDAQ	MIDD	Wed, Apr 16, 2003	1.83	1.84	1.83	1.83
2517	NASDAQ	MIDD	Tue, Apr 15, 2003	1.85	1.85	1.83	1.84
2516	NASDAQ	MIDD	Mon, Apr 14, 2003	1.85	1.85	1.83	1.83
2515	NASDAQ	MIDD	Fri, Apr 11, 2003	1.85	1.85	1.83	1.84
2514	NASDAQ	MIDD	Thu, Apr 10, 2003	1.83	1.85	1.83	1.85
2513	NASDAQ	MIDD	Wed, Apr 9, 2003	1.84	1.84	1.83	1.84
2512	NASDAQ	MIDD	Tue, Apr 8, 2003	1.85	1.85	1.84	1.85
2511	NASDAQ	MIDD	Mon, Apr 7, 2003	1.84	1.90	1.83	1.83
2510	NASDAQ	MIDD	Fri, Apr 4, 2003	1.85	1.86	1.83	1.84
2509	NASDAQ	MIDD	Thu, Apr 3, 2003	1.84	1.87	1.83	1.83
2508	NASDAQ	MIDD	Wed, Apr 2, 2003	1.83	1.85	1.80	1.83
2507	NASDAQ	MIDD	Tue, Apr 1, 2003	1.82	1.83	1.80	1.83
2506	NASDAQ	MIDD	Mon, Mar 31, 2003	1.74	1.83	1.74	1.83
2505	NASDAQ	MIDD	Fri, Mar 28, 2003	1.80	1.83	1.80	1.80
2504	NASDAQ	MIDD	Thu, Mar 27, 2003	1.77	1.82	1.77	1.79
2503	NASDAQ	MIDD	Wed, Mar 26, 2003	1.77	1.82	1.76	1.78
2502	NASDAQ	MIDD	Tue, Mar 25, 2003	1.77	1.81	1.77	1.78
2501	NASDAQ	MIDD	Mon, Mar 24, 2003	1.76	1.78	1.75	1.76
2500	NASDAQ	MIDD	Fri, Mar 21, 2003	1.80	1.80	1.76	1.76
2499	NASDAQ	MIDD	Thu, Mar 20, 2003	1.75	1.79	1.75	1.79
2498	NASDAQ	MIDD	Wed, Mar 19, 2003	1.76	1.77	1.75	1.75
2497	NASDAQ	MIDD	Tue, Mar 18, 2003	1.73	1.77	1.73	1.76
2496	NASDAQ	MIDD	Mon, Mar 17, 2003	1.74	1.80	1.74	1.78
2495	NASDAQ	MIDD	Fri, Mar 14, 2003	1.76	1.80	1.73	1.80
2494	NASDAQ	MIDD	Thu, Mar 13, 2003	1.71	1.79	1.68	1.77
2493	NASDAQ	MIDD	Wed, Mar 12, 2003	1.74	1.75	1.71	1.72
2492	NASDAQ	MIDD	Tue, Mar 11, 2003	1.70	1.74	1.70	1.73
2491	NASDAQ	MIDD	Mon, Mar 10, 2003	1.70	1.73	1.69	1.73
2490	NASDAQ	MIDD	Fri, Mar 7, 2003	1.74	1.75	1.60	1.73
2489	NASDAQ	MIDD	Thu, Mar 6, 2003	1.75	1.76	1.73	1.73
2488	NASDAQ	MIDD	Wed, Mar 5, 2003	1.76	1.76	1.75	1.75
2487	NASDAQ	MIDD	Tue, Mar 4, 2003	1.76	1.77	1.76	1.77
2486	NASDAQ	MIDD	Mon, Mar 3, 2003	1.78	1.78	1.78	1.78
2485	NASDAQ	MIDD	Fri, Feb 28, 2003	1.78	1.78	1.75	1.78
2484	NASDAQ	MIDD	Thu, Feb 27, 2003	1.78	1.78	1.78	1.78
2483	NASDAQ	MIDD	Wed, Feb 26, 2003	1.78	1.78	1.78	1.78
2482	NASDAQ	MIDD	Tue, Feb 25, 2003	1.78	1.78	1.75	1.75
2481	NASDAQ	MIDD	Mon, Feb 24, 2003	1.77	1.78	1.77	1.78
2480	NASDAQ	MIDD	Fri, Feb 21, 2003	1.76	1.79	1.76	1.78
2479	NASDAQ	MIDD	Thu, Feb 20, 2003	1.74	1.78	1.72	1.76
2478	NASDAQ	MIDD	Wed, Feb 19, 2003	1.72	1.76	1.72	1.75
2477	NASDAQ	MIDD	Tue, Feb 18, 2003	1.74	1.75	1.72	1.74
2476	NASDAQ	MIDD	Fri, Feb 14, 2003	1.78	1.79	1.76	1.78
2475	NASDAQ	MIDD	Thu, Feb 13, 2003	1.78	1.79	1.77	1.78
2474	NASDAQ	MIDD	Wed, Feb 12, 2003	1.78	1.79	1.78	1.78
2473	NASDAQ	MIDD	Tue, Feb 11, 2003	1.77	1.78	1.74	1.78
2472	NASDAQ	MIDD	Mon, Feb 10, 2003	1.83	1.83	1.74	1.76
2471	NASDAQ	MIDD	Fri, Feb 7, 2003	1.83	1.83	1.83	1.83
2470	NASDAQ	MIDD	Thu, Feb 6, 2003	1.84	1.84	1.83	1.83
2469	NASDAQ	MIDD	Wed, Feb 5, 2003	1.88	1.88	1.86	1.86
2468	NASDAQ	MIDD	Tue, Feb 4, 2003	1.86	1.88	1.86	1.88
2467	NASDAQ	MIDD	Mon, Feb 3, 2003	1.82	1.88	1.80	1.88
2466	NASDAQ	MIDD	Fri, Jan 31, 2003	1.81	1.83	1.80	1.80
2465	NASDAQ	MIDD	Thu, Jan 30, 2003	1.83	1.83	1.83	1.83
2464	NASDAQ	MIDD	Wed, Jan 29, 2003	1.83	1.84	1.83	1.83
2463	NASDAQ	MIDD	Tue, Jan 28, 2003	1.82	1.84	1.81	1.83
2462	NASDAQ	MIDD	Mon, Jan 27, 2003	1.81	1.82	1.81	1.81
2461	NASDAQ	MIDD	Fri, Jan 24, 2003	1.85	1.85	1.81	1.82
2460	NASDAQ	MIDD	Thu, Jan 23, 2003	1.85	1.85	1.84	1.85
2459	NASDAQ	MIDD	Wed, Jan 22, 2003	1.83	1.87	1.82	1.87
2458	NASDAQ	MIDD	Tue, Jan 21, 2003	1.83	1.85	1.82	1.82
2457	NASDAQ	MIDD	Fri, Jan 17, 2003	1.86	1.89	1.82	1.82
2456	NASDAQ	MIDD	Thu, Jan 16, 2003	1.90	1.90	1.85	1.85
2455	NASDAQ	MIDD	Wed, Jan 15, 2003	1.89	1.92	1.87	1.91
2454	NASDAQ	MIDD	Tue, Jan 14, 2003	1.92	1.92	1.88	1.88
2453	NASDAQ	MIDD	Mon, Jan 13, 2003	1.89	1.90	1.85	1.90
2452	NASDAQ	MIDD	Fri, Jan 10, 2003	1.84	1.84	1.83	1.84
2451	NASDAQ	MIDD	Thu, Jan 9, 2003	1.83	1.84	1.83	1.83
2450	NASDAQ	MIDD	Wed, Jan 8, 2003	1.83	1.83	1.80	1.83
2449	NASDAQ	MIDD	Tue, Jan 7, 2003	1.76	1.92	1.76	1.84
2448	NASDAQ	MIDD	Mon, Jan 6, 2003	1.77	1.82	1.75	1.77
2447	NASDAQ	MIDD	Fri, Jan 3, 2003	1.76	1.81	1.76	1.79
2446	NASDAQ	MIDD	Thu, Jan 2, 2003	1.75	1.77	1.75	1.76
2445	NASDAQ	MIDD	Tue, Dec 31, 2002	1.75	1.77	1.75	1.77
2444	NASDAQ	MIDD	Mon, Dec 30, 2002	1.76	1.77	1.75	1.76
2443	NASDAQ	MIDD	Fri, Dec 27, 2002	1.75	1.76	1.74	1.76
2442	NASDAQ	MIDD	Thu, Dec 26, 2002	1.75	1.76	1.75	1.76
2441	NASDAQ	MIDD	Tue, Dec 24, 2002	1.75	1.77	1.75	1.76
2440	NASDAQ	MIDD	Mon, Dec 23, 2002	1.75	1.77	1.72	1.75
2439	NASDAQ	MIDD	Fri, Dec 20, 2002	1.77	1.77	1.73	1.75
2438	NASDAQ	MIDD	Thu, Dec 19, 2002	1.75	1.77	1.72	1.77
2437	NASDAQ	MIDD	Wed, Dec 18, 2002	1.73	1.74	1.72	1.74
2436	NASDAQ	MIDD	Tue, Dec 17, 2002	1.73	1.74	1.73	1.74
2435	NASDAQ	MIDD	Mon, Dec 16, 2002	1.68	1.77	1.68	1.71
2434	NASDAQ	MIDD	Fri, Dec 13, 2002	1.77	1.77	1.68	1.68
2433	NASDAQ	MIDD	Thu, Dec 12, 2002	1.76	1.76	1.76	1.76
2432	NASDAQ	MIDD	Wed, Dec 11, 2002	1.77	1.77	1.75	1.75
2431	NASDAQ	MIDD	Tue, Dec 10, 2002	1.79	1.79	1.69	1.77
2430	NASDAQ	MIDD	Mon, Dec 9, 2002	1.71	1.81	1.71	1.80
2429	NASDAQ	MIDD	Fri, Dec 6, 2002	1.75	1.75	1.72	1.73
2428	NASDAQ	MIDD	Thu, Dec 5, 2002	1.75	1.76	1.75	1.76
2427	NASDAQ	MIDD	Wed, Dec 4, 2002	1.66	1.76	1.66	1.71
2426	NASDAQ	MIDD	Tue, Dec 3, 2002	1.76	1.76	1.75	1.76
2425	NASDAQ	MIDD	Mon, Dec 2, 2002	1.75	1.77	1.75	1.77
2424	NASDAQ	MIDD	Fri, Nov 29, 2002	1.68	1.73	1.68	1.73
2423	NASDAQ	MIDD	Wed, Nov 27, 2002	1.64	1.90	1.63	1.67
2422	NASDAQ	MIDD	Tue, Nov 26, 2002	1.61	1.65	1.58	1.65
2421	NASDAQ	MIDD	Mon, Nov 25, 2002	1.63	1.65	1.60	1.65
2420	NASDAQ	MIDD	Fri, Nov 22, 2002	1.62	1.69	1.62	1.66
2419	NASDAQ	MIDD	Thu, Nov 21, 2002	1.66	1.68	1.58	1.58
2418	NASDAQ	MIDD	Wed, Nov 20, 2002	1.63	1.67	1.63	1.66
2417	NASDAQ	MIDD	Tue, Nov 19, 2002	1.65	1.68	1.63	1.67
2416	NASDAQ	MIDD	Mon, Nov 18, 2002	1.63	1.70	1.63	1.68
2415	NASDAQ	MIDD	Fri, Nov 15, 2002	1.64	1.66	1.64	1.64
2414	NASDAQ	MIDD	Thu, Nov 14, 2002	1.65	1.66	1.64	1.64
2413	NASDAQ	MIDD	Wed, Nov 13, 2002	1.67	1.67	1.64	1.67
2412	NASDAQ	MIDD	Tue, Nov 12, 2002	1.55	1.68	1.55	1.67
2411	NASDAQ	MIDD	Mon, Nov 11, 2002	1.57	1.57	1.55	1.55
2410	NASDAQ	MIDD	Fri, Nov 8, 2002	1.58	1.58	1.58	1.58
2409	NASDAQ	MIDD	Thu, Nov 7, 2002	1.58	1.58	1.56	1.58
2408	NASDAQ	MIDD	Wed, Nov 6, 2002	1.57	1.59	1.57	1.57
2407	NASDAQ	MIDD	Tue, Nov 5, 2002	1.57	1.57	1.56	1.56
2406	NASDAQ	MIDD	Mon, Nov 4, 2002	1.52	1.57	1.52	1.57
2405	NASDAQ	MIDD	Fri, Nov 1, 2002	1.52	1.53	1.52	1.53
2404	NASDAQ	MIDD	Thu, Oct 31, 2002	1.53	1.53	1.52	1.52
2403	NASDAQ	MIDD	Wed, Oct 30, 2002	1.43	1.54	1.43	1.53
2402	NASDAQ	MIDD	Tue, Oct 29, 2002	1.45	1.45	1.43	1.45
2401	NASDAQ	MIDD	Mon, Oct 28, 2002	1.43	1.45	1.43	1.45
2400	NASDAQ	MIDD	Fri, Oct 25, 2002	1.41	1.46	1.41	1.41
2399	NASDAQ	MIDD	Thu, Oct 24, 2002	1.50	1.53	1.50	1.53
2398	NASDAQ	MIDD	Wed, Oct 23, 2002	1.46	1.50	1.46	1.50
2397	NASDAQ	MIDD	Tue, Oct 22, 2002	1.36	1.44	1.36	1.44
2396	NASDAQ	MIDD	Mon, Oct 21, 2002	1.38	1.38	1.26	1.26
2395	NASDAQ	MIDD	Fri, Oct 18, 2002	1.28	1.33	1.26	1.33
2394	NASDAQ	MIDD	Thu, Oct 17, 2002	1.33	1.38	1.28	1.38
2393	NASDAQ	MIDD	Wed, Oct 16, 2002	1.31	1.33	1.31	1.33
2392	NASDAQ	MIDD	Tue, Oct 15, 2002	1.29	1.35	1.27	1.31
2391	NASDAQ	MIDD	Mon, Oct 14, 2002	1.39	1.39	1.25	1.29
2390	NASDAQ	MIDD	Thu, Oct 10, 2002	1.42	1.42	1.40	1.40
2389	NASDAQ	MIDD	Wed, Oct 9, 2002	1.44	1.46	1.44	1.46
2388	NASDAQ	MIDD	Tue, Oct 8, 2002	1.45	1.50	1.45	1.50
2387	NASDAQ	MIDD	Mon, Oct 7, 2002	1.41	1.50	1.41	1.46
2386	NASDAQ	MIDD	Fri, Oct 4, 2002	1.41	1.49	1.41	1.49
2385	NASDAQ	MIDD	Thu, Oct 3, 2002	1.50	1.53	1.50	1.53
2384	NASDAQ	MIDD	Tue, Oct 1, 2002	1.48	1.52	1.46	1.52
2383	NASDAQ	MIDD	Mon, Sep 30, 2002	1.44	1.47	1.42	1.47
2382	NASDAQ	MIDD	Thu, Sep 26, 2002	1.51	1.51	1.46	1.48
2381	NASDAQ	MIDD	Wed, Sep 25, 2002	1.50	1.50	1.48	1.48
2380	NASDAQ	MIDD	Tue, Sep 24, 2002	1.43	1.48	1.43	1.47
2379	NASDAQ	MIDD	Mon, Sep 23, 2002	1.51	1.51	1.44	1.45
2378	NASDAQ	MIDD	Fri, Sep 20, 2002	1.50	1.52	1.50	1.52
2377	NASDAQ	MIDD	Thu, Sep 19, 2002	1.51	1.51	1.50	1.50
2376	NASDAQ	MIDD	Wed, Sep 18, 2002	1.53	1.53	1.48	1.50
2375	NASDAQ	MIDD	Tue, Sep 17, 2002	1.54	1.54	1.54	1.54
2374	NASDAQ	MIDD	Fri, Sep 13, 2002	1.54	1.56	1.53	1.53
2373	NASDAQ	MIDD	Thu, Sep 12, 2002	1.55	1.55	1.50	1.54
2372	NASDAQ	MIDD	Wed, Sep 11, 2002	1.55	1.55	1.53	1.54
2371	NASDAQ	MIDD	Tue, Sep 10, 2002	1.57	1.57	1.49	1.50
2370	NASDAQ	MIDD	Mon, Sep 9, 2002	1.47	1.50	1.44	1.50
2369	NASDAQ	MIDD	Fri, Sep 6, 2002	1.56	1.57	1.51	1.55
2368	NASDAQ	MIDD	Thu, Sep 5, 2002	1.52	1.56	1.52	1.54
2367	NASDAQ	MIDD	Wed, Sep 4, 2002	1.48	1.56	1.48	1.54
2366	NASDAQ	MIDD	Tue, Sep 3, 2002	1.44	1.48	1.37	1.48
2365	NASDAQ	MIDD	Fri, Aug 30, 2002	1.42	1.50	1.42	1.50
2364	NASDAQ	MIDD	Thu, Aug 29, 2002	1.40	1.46	1.38	1.46
2363	NASDAQ	MIDD	Wed, Aug 28, 2002	1.62	1.62	1.38	1.43
2362	NASDAQ	MIDD	Tue, Aug 27, 2002	1.62	1.63	1.58	1.62
2361	NASDAQ	MIDD	Mon, Aug 26, 2002	1.63	1.63	1.62	1.63
2360	NASDAQ	MIDD	Fri, Aug 23, 2002	1.65	1.66	1.60	1.66
2359	NASDAQ	MIDD	Thu, Aug 22, 2002	1.63	1.71	1.63	1.66
2358	NASDAQ	MIDD	Wed, Aug 21, 2002	1.58	1.64	1.57	1.62
2357	NASDAQ	MIDD	Tue, Aug 20, 2002	1.52	1.58	1.51	1.56
2356	NASDAQ	MIDD	Mon, Aug 19, 2002	1.38	1.52	1.38	1.52
2355	NASDAQ	MIDD	Fri, Aug 16, 2002	1.47	1.47	1.47	1.47
2354	NASDAQ	MIDD	Thu, Aug 15, 2002	1.42	1.43	1.42	1.43
2353	NASDAQ	MIDD	Wed, Aug 14, 2002	1.40	1.40	1.40	1.40
2352	NASDAQ	MIDD	Tue, Aug 13, 2002	1.41	1.41	1.36	1.36
2351	NASDAQ	MIDD	Mon, Aug 12, 2002	1.43	1.43	1.39	1.39
2350	NASDAQ	MIDD	Fri, Aug 9, 2002	1.45	1.45	1.40	1.42
2349	NASDAQ	MIDD	Thu, Aug 8, 2002	1.37	1.49	1.37	1.43
2348	NASDAQ	MIDD	Wed, Aug 7, 2002	1.47	1.47	1.33	1.37
2347	NASDAQ	MIDD	Tue, Aug 6, 2002	1.34	1.35	1.33	1.35
2346	NASDAQ	MIDD	Mon, Aug 5, 2002	1.36	1.36	1.36	1.36
2345	NASDAQ	MIDD	Fri, Aug 2, 2002	1.38	1.38	1.38	1.38
2344	NASDAQ	MIDD	Wed, Jul 31, 2002	1.40	1.40	1.33	1.39
2343	NASDAQ	MIDD	Tue, Jul 30, 2002	1.39	1.39	1.39	1.39
2342	NASDAQ	MIDD	Mon, Jul 29, 2002	1.34	1.39	1.34	1.39
2341	NASDAQ	MIDD	Fri, Jul 26, 2002	1.34	1.34	1.34	1.34
2340	NASDAQ	MIDD	Thu, Jul 25, 2002	1.33	1.38	1.33	1.34
2339	NASDAQ	MIDD	Wed, Jul 24, 2002	1.33	1.34	1.28	1.33
2338	NASDAQ	MIDD	Tue, Jul 23, 2002	1.40	1.48	1.33	1.33
2337	NASDAQ	MIDD	Mon, Jul 22, 2002	1.42	1.42	1.40	1.40
2336	NASDAQ	MIDD	Fri, Jul 19, 2002	1.42	1.42	1.42	1.42
2335	NASDAQ	MIDD	Thu, Jul 18, 2002	1.34	1.46	1.33	1.43
2334	NASDAQ	MIDD	Wed, Jul 17, 2002	1.35	1.48	1.35	1.45
2333	NASDAQ	MIDD	Tue, Jul 16, 2002	1.34	1.34	1.33	1.33
2332	NASDAQ	MIDD	Mon, Jul 15, 2002	1.28	1.48	1.28	1.35
2331	NASDAQ	MIDD	Fri, Jul 12, 2002	1.33	1.43	1.33	1.43
2330	NASDAQ	MIDD	Thu, Jul 11, 2002	1.35	1.35	1.33	1.33
2329	NASDAQ	MIDD	Wed, Jul 10, 2002	1.31	1.44	1.31	1.40
2328	NASDAQ	MIDD	Tue, Jul 9, 2002	1.32	1.45	1.31	1.31
2327	NASDAQ	MIDD	Mon, Jul 8, 2002	1.33	1.33	1.21	1.31
2326	NASDAQ	MIDD	Fri, Jul 5, 2002	1.33	1.33	1.33	1.33
2325	NASDAQ	MIDD	Wed, Jul 3, 2002	1.37	1.38	1.36	1.36
2324	NASDAQ	MIDD	Tue, Jul 2, 2002	1.46	1.46	1.33	1.37
2323	NASDAQ	MIDD	Mon, Jul 1, 2002	1.58	1.63	1.44	1.50
2322	NASDAQ	MIDD	Fri, Jun 28, 2002	1.62	1.62	1.43	1.58
2321	NASDAQ	MIDD	Thu, Jun 27, 2002	1.59	1.62	1.57	1.62
2320	NASDAQ	MIDD	Wed, Jun 26, 2002	1.60	1.62	1.57	1.57
2319	NASDAQ	MIDD	Tue, Jun 25, 2002	1.51	1.65	1.51	1.62
2318	NASDAQ	MIDD	Mon, Jun 24, 2002	1.54	1.56	1.50	1.56
2317	NASDAQ	MIDD	Fri, Jun 21, 2002	1.47	1.48	1.42	1.47
2316	NASDAQ	MIDD	Thu, Jun 20, 2002	1.39	1.48	1.39	1.48
2315	NASDAQ	MIDD	Wed, Jun 19, 2002	1.38	1.41	1.38	1.38
2314	NASDAQ	MIDD	Tue, Jun 18, 2002	1.36	1.38	1.36	1.38
2313	NASDAQ	MIDD	Mon, Jun 17, 2002	1.38	1.38	1.35	1.35
2312	NASDAQ	MIDD	Fri, Jun 14, 2002	1.37	1.37	1.34	1.34
2311	NASDAQ	MIDD	Thu, Jun 13, 2002	1.34	1.34	1.34	1.34
2310	NASDAQ	MIDD	Wed, Jun 12, 2002	1.36	1.37	1.36	1.37
2309	NASDAQ	MIDD	Tue, Jun 11, 2002	1.35	1.37	1.33	1.35
2308	NASDAQ	MIDD	Mon, Jun 10, 2002	1.34	1.35	1.34	1.35
2307	NASDAQ	MIDD	Fri, Jun 7, 2002	1.34	1.34	1.32	1.33
2306	NASDAQ	MIDD	Thu, Jun 6, 2002	1.33	1.35	1.33	1.33
2305	NASDAQ	MIDD	Wed, Jun 5, 2002	1.23	1.33	1.23	1.33
2304	NASDAQ	MIDD	Tue, Jun 4, 2002	1.29	1.33	1.29	1.33
2303	NASDAQ	MIDD	Mon, Jun 3, 2002	1.30	1.31	1.30	1.31
2302	NASDAQ	MIDD	Fri, May 31, 2002	1.24	1.30	1.24	1.30
2301	NASDAQ	MIDD	Thu, May 30, 2002	1.24	1.25	1.24	1.25
2300	NASDAQ	MIDD	Tue, May 28, 2002	1.23	1.23	1.23	1.23
2299	NASDAQ	MIDD	Fri, May 24, 2002	1.27	1.28	1.25	1.27
2298	NASDAQ	MIDD	Thu, May 23, 2002	1.27	1.27	1.27	1.27
2297	NASDAQ	MIDD	Wed, May 22, 2002	1.24	1.27	1.24	1.27
2296	NASDAQ	MIDD	Mon, May 20, 2002	1.28	1.28	1.23	1.26
2295	NASDAQ	MIDD	Fri, May 17, 2002	1.27	1.28	1.26	1.28
2294	NASDAQ	MIDD	Thu, May 16, 2002	1.26	1.27	1.25	1.27
2293	NASDAQ	MIDD	Wed, May 15, 2002	1.23	1.25	1.23	1.25
2292	NASDAQ	MIDD	Tue, May 14, 2002	1.27	1.28	1.25	1.25
2291	NASDAQ	MIDD	Mon, May 13, 2002	1.24	1.28	1.24	1.27
2290	NASDAQ	MIDD	Fri, May 10, 2002	1.23	1.25	1.22	1.25
2289	NASDAQ	MIDD	Thu, May 9, 2002	1.18	1.21	1.18	1.20
2288	NASDAQ	MIDD	Wed, May 8, 2002	1.18	1.21	1.18	1.20
2287	NASDAQ	MIDD	Tue, May 7, 2002	1.13	1.25	1.13	1.18
2286	NASDAQ	MIDD	Mon, May 6, 2002	1.14	1.15	1.13	1.15
2285	NASDAQ	MIDD	Fri, May 3, 2002	1.13	1.13	1.10	1.13
2284	NASDAQ	MIDD	Thu, May 2, 2002	1.13	1.14	1.12	1.13
2283	NASDAQ	MIDD	Wed, May 1, 2002	1.13	1.13	1.11	1.11
2282	NASDAQ	MIDD	Tue, Apr 30, 2002	1.10	1.10	1.09	1.09
2281	NASDAQ	MIDD	Mon, Apr 29, 2002	1.13	1.13	1.10	1.10
2280	NASDAQ	MIDD	Fri, Apr 26, 2002	1.08	1.13	1.08	1.13
2279	NASDAQ	MIDD	Thu, Apr 25, 2002	1.08	1.13	1.08	1.13
2278	NASDAQ	MIDD	Wed, Apr 24, 2002	1.10	1.10	1.07	1.08
2277	NASDAQ	MIDD	Tue, Apr 23, 2002	1.09	1.11	1.07	1.09
2276	NASDAQ	MIDD	Fri, Apr 19, 2002	1.14	1.14	1.08	1.08
2275	NASDAQ	MIDD	Thu, Apr 18, 2002	1.07	1.08	1.07	1.08
2274	NASDAQ	MIDD	Wed, Apr 17, 2002	1.07	1.07	1.07	1.07
2273	NASDAQ	MIDD	Tue, Apr 16, 2002	1.10	1.14	1.10	1.10
2272	NASDAQ	MIDD	Mon, Apr 15, 2002	1.10	1.10	1.10	1.10
2271	NASDAQ	MIDD	Fri, Apr 12, 2002	1.07	1.13	1.07	1.10
2270	NASDAQ	MIDD	Thu, Apr 11, 2002	1.06	1.08	1.06	1.08
2269	NASDAQ	MIDD	Wed, Apr 10, 2002	1.06	1.06	1.06	1.06
2268	NASDAQ	MIDD	Tue, Apr 9, 2002	1.03	1.04	1.00	1.00
2267	NASDAQ	MIDD	Mon, Apr 8, 2002	1.04	1.04	1.03	1.03
2266	NASDAQ	MIDD	Fri, Apr 5, 2002	1.04	1.05	1.04	1.05
2265	NASDAQ	MIDD	Thu, Apr 4, 2002	1.04	1.06	1.04	1.06
2264	NASDAQ	MIDD	Wed, Apr 3, 2002	1.06	1.07	1.04	1.04
2263	NASDAQ	MIDD	Tue, Apr 2, 2002	1.06	1.07	1.05	1.06
2262	NASDAQ	MIDD	Mon, Apr 1, 2002	1.05	1.07	1.05	1.06
2261	NASDAQ	MIDD	Thu, Mar 28, 2002	1.05	1.07	1.05	1.07
2260	NASDAQ	MIDD	Tue, Mar 26, 2002	1.08	1.08	1.07	1.07
2259	NASDAQ	MIDD	Mon, Mar 25, 2002	1.04	1.05	1.04	1.05
2258	NASDAQ	MIDD	Fri, Mar 22, 2002	1.02	1.05	1.02	1.04
2257	NASDAQ	MIDD	Thu, Mar 21, 2002	1.03	1.04	1.03	1.03
2256	NASDAQ	MIDD	Wed, Mar 20, 2002	1.01	1.04	1.01	1.04
2255	NASDAQ	MIDD	Tue, Mar 19, 2002	1.02	1.02	1.01	1.01
2254	NASDAQ	MIDD	Mon, Mar 18, 2002	1.01	1.01	1.01	1.01
2253	NASDAQ	MIDD	Fri, Mar 15, 2002	1.00	1.00	1.00	1.00
2252	NASDAQ	MIDD	Thu, Mar 14, 2002	1.00	1.00	1.00	1.00
2251	NASDAQ	MIDD	Wed, Mar 13, 2002	1.03	1.03	1.00	1.00
2250	NASDAQ	MIDD	Tue, Mar 12, 2002	1.00	1.00	1.00	1.00
2249	NASDAQ	MIDD	Mon, Mar 11, 2002	0.99	1.00	0.96	1.00
2248	NASDAQ	MIDD	Fri, Mar 8, 2002	1.00	1.00	1.00	1.00
2247	NASDAQ	MIDD	Thu, Mar 7, 2002	0.98	1.08	0.98	1.08
2246	NASDAQ	MIDD	Wed, Mar 6, 2002	1.02	1.02	0.99	1.00
2245	NASDAQ	MIDD	Tue, Mar 5, 2002	1.01	1.02	0.98	1.00
2244	NASDAQ	MIDD	Mon, Mar 4, 2002	0.98	1.02	0.98	1.01
2243	NASDAQ	MIDD	Fri, Mar 1, 2002	1.07	1.07	0.98	0.98
2242	NASDAQ	MIDD	Thu, Feb 28, 2002	0.98	1.05	0.97	1.05
2241	NASDAQ	MIDD	Mon, Feb 25, 2002	0.99	1.05	0.98	0.98
2240	NASDAQ	MIDD	Thu, Feb 21, 2002	0.97	1.02	0.97	1.02
2239	NASDAQ	MIDD	Wed, Feb 20, 2002	1.03	1.03	0.97	1.03
2238	NASDAQ	MIDD	Tue, Feb 19, 2002	1.03	1.08	0.95	0.97
2237	NASDAQ	MIDD	Fri, Feb 15, 2002	1.03	1.03	1.03	1.03
2236	NASDAQ	MIDD	Thu, Feb 14, 2002	1.06	1.07	1.04	1.06
2235	NASDAQ	MIDD	Wed, Feb 13, 2002	1.06	1.06	1.06	1.06
2234	NASDAQ	MIDD	Tue, Feb 12, 2002	1.02	1.07	1.02	1.07
2233	NASDAQ	MIDD	Mon, Feb 11, 2002	1.07	1.07	0.97	0.97
2232	NASDAQ	MIDD	Fri, Feb 8, 2002	1.07	1.07	1.04	1.04
2231	NASDAQ	MIDD	Thu, Feb 7, 2002	1.07	1.07	1.03	1.03
2230	NASDAQ	MIDD	Wed, Feb 6, 2002	1.07	1.07	1.00	1.04
2229	NASDAQ	MIDD	Tue, Feb 5, 2002	1.04	1.04	1.00	1.00
2228	NASDAQ	MIDD	Mon, Feb 4, 2002	1.02	1.07	1.02	1.04
2227	NASDAQ	MIDD	Fri, Feb 1, 2002	1.01	1.05	1.00	1.02
2226	NASDAQ	MIDD	Thu, Jan 31, 2002	1.06	1.07	1.00	1.06
2225	NASDAQ	MIDD	Wed, Jan 30, 2002	1.06	1.06	1.00	1.04
2224	NASDAQ	MIDD	Tue, Jan 29, 2002	1.06	1.06	1.03	1.05
2223	NASDAQ	MIDD	Mon, Jan 28, 2002	1.07	1.08	1.03	1.03
2222	NASDAQ	MIDD	Fri, Jan 25, 2002	1.08	1.08	1.06	1.08
2221	NASDAQ	MIDD	Thu, Jan 24, 2002	1.08	1.08	1.06	1.08
2220	NASDAQ	MIDD	Wed, Jan 23, 2002	1.08	1.08	1.06	1.06
2219	NASDAQ	MIDD	Tue, Jan 22, 2002	1.05	1.08	1.05	1.08
2218	NASDAQ	MIDD	Fri, Jan 18, 2002	1.03	1.08	1.03	1.06
2217	NASDAQ	MIDD	Thu, Jan 17, 2002	1.06	1.08	1.06	1.07
2216	NASDAQ	MIDD	Wed, Jan 16, 2002	1.12	1.12	1.06	1.08
2215	NASDAQ	MIDD	Tue, Jan 15, 2002	1.08	1.14	1.07	1.09
2214	NASDAQ	MIDD	Mon, Jan 14, 2002	1.08	1.08	1.06	1.06
2213	NASDAQ	MIDD	Fri, Jan 11, 2002	1.08	1.08	1.04	1.08
2212	NASDAQ	MIDD	Thu, Jan 10, 2002	1.03	1.08	1.02	1.03
2211	NASDAQ	MIDD	Wed, Jan 9, 2002	1.02	1.08	0.99	1.03
2210	NASDAQ	MIDD	Tue, Jan 8, 2002	1.00	1.00	0.97	0.99
2209	NASDAQ	MIDD	Mon, Jan 7, 2002	0.99	1.00	0.97	0.99
2208	NASDAQ	MIDD	Fri, Jan 4, 2002	0.98	0.99	0.98	0.99
2207	NASDAQ	MIDD	Thu, Jan 3, 2002	1.00	1.00	0.95	0.96
2206	NASDAQ	MIDD	Wed, Jan 2, 2002	0.91	1.00	0.84	0.88
2205	NASDAQ	MIDD	Mon, Dec 31, 2001	0.93	0.97	0.86	0.87
2204	NASDAQ	MIDD	Fri, Dec 28, 2001	0.85	0.88	0.85	0.88
2203	NASDAQ	MIDD	Thu, Dec 27, 2001	0.84	0.93	0.82	0.91
2202	NASDAQ	MIDD	Wed, Dec 26, 2001	0.84	0.84	0.78	0.82
2201	NASDAQ	MIDD	Mon, Dec 24, 2001	0.84	0.84	0.81	0.84
2200	NASDAQ	MIDD	Fri, Dec 21, 2001	0.82	0.83	0.78	0.83
2199	NASDAQ	MIDD	Thu, Dec 20, 2001	0.73	0.82	0.73	0.79
2198	NASDAQ	MIDD	Wed, Dec 19, 2001	0.74	0.82	0.68	0.75
2197	NASDAQ	MIDD	Tue, Dec 18, 2001	0.74	0.75	0.72	0.75
2196	NASDAQ	MIDD	Mon, Dec 17, 2001	0.74	0.79	0.74	0.75
2195	NASDAQ	MIDD	Thu, Dec 13, 2001	0.73	0.73	0.73	0.73
2194	NASDAQ	MIDD	Wed, Dec 12, 2001	0.73	0.74	0.71	0.74
2193	NASDAQ	MIDD	Tue, Dec 11, 2001	0.78	0.78	0.74	0.75
2192	NASDAQ	MIDD	Mon, Dec 10, 2001	0.83	0.83	0.81	0.81
2191	NASDAQ	MIDD	Fri, Dec 7, 2001	0.80	0.83	0.77	0.83
2190	NASDAQ	MIDD	Thu, Dec 6, 2001	0.79	0.83	0.75	0.83
2189	NASDAQ	MIDD	Wed, Dec 5, 2001	0.79	0.86	0.79	0.84
2188	NASDAQ	MIDD	Tue, Dec 4, 2001	0.87	0.87	0.79	0.79
2187	NASDAQ	MIDD	Fri, Nov 30, 2001	0.93	0.93	0.93	0.93
2186	NASDAQ	MIDD	Thu, Nov 29, 2001	0.84	0.93	0.84	0.93
2185	NASDAQ	MIDD	Wed, Nov 28, 2001	0.83	0.85	0.83	0.85
2184	NASDAQ	MIDD	Tue, Nov 27, 2001	0.75	0.83	0.73	0.83
2183	NASDAQ	MIDD	Mon, Nov 26, 2001	0.75	0.75	0.75	0.75
2182	NASDAQ	MIDD	Wed, Nov 21, 2001	0.72	0.72	0.72	0.72
2181	NASDAQ	MIDD	Tue, Nov 20, 2001	0.73	0.73	0.72	0.72
2180	NASDAQ	MIDD	Mon, Nov 19, 2001	0.74	0.74	0.74	0.74
2179	NASDAQ	MIDD	Fri, Nov 16, 2001	0.70	0.74	0.70	0.74
2178	NASDAQ	MIDD	Thu, Nov 15, 2001	0.74	0.79	0.73	0.74
2177	NASDAQ	MIDD	Wed, Nov 14, 2001	0.74	0.74	0.74	0.74
2176	NASDAQ	MIDD	Tue, Nov 13, 2001	0.69	0.76	0.69	0.69
2175	NASDAQ	MIDD	Mon, Nov 12, 2001	0.75	0.75	0.67	0.68
2174	NASDAQ	MIDD	Fri, Nov 9, 2001	0.78	0.78	0.75	0.75
2173	NASDAQ	MIDD	Thu, Nov 8, 2001	0.78	0.79	0.72	0.76
2172	NASDAQ	MIDD	Wed, Nov 7, 2001	0.78	0.78	0.78	0.78
2171	NASDAQ	MIDD	Tue, Nov 6, 2001	0.78	0.79	0.78	0.79
2170	NASDAQ	MIDD	Mon, Nov 5, 2001	0.79	0.79	0.79	0.79
2169	NASDAQ	MIDD	Fri, Nov 2, 2001	0.82	0.82	0.79	0.79
2168	NASDAQ	MIDD	Thu, Nov 1, 2001	0.79	0.79	0.79	0.79
2167	NASDAQ	MIDD	Wed, Oct 31, 2001	0.82	0.82	0.78	0.78
2166	NASDAQ	MIDD	Mon, Oct 29, 2001	0.80	0.80	0.80	0.80
2165	NASDAQ	MIDD	Tue, Oct 23, 2001	0.83	0.83	0.79	0.80
2164	NASDAQ	MIDD	Mon, Oct 22, 2001	0.80	0.83	0.80	0.83
2163	NASDAQ	MIDD	Fri, Oct 19, 2001	0.80	0.82	0.80	0.82
2162	NASDAQ	MIDD	Thu, Oct 18, 2001	0.81	0.81	0.81	0.81
2161	NASDAQ	MIDD	Wed, Oct 17, 2001	0.82	0.82	0.79	0.79
2160	NASDAQ	MIDD	Tue, Oct 16, 2001	0.82	0.83	0.82	0.83
2159	NASDAQ	MIDD	Mon, Oct 15, 2001	0.82	0.82	0.82	0.82
2158	NASDAQ	MIDD	Fri, Oct 12, 2001	0.80	0.80	0.80	0.80
2157	NASDAQ	MIDD	Thu, Oct 11, 2001	0.83	0.83	0.77	0.79
2156	NASDAQ	MIDD	Wed, Oct 10, 2001	0.86	0.86	0.84	0.84
2155	NASDAQ	MIDD	Mon, Oct 8, 2001	0.86	0.86	0.86	0.86
2154	NASDAQ	MIDD	Fri, Oct 5, 2001	0.86	0.86	0.86	0.86
2153	NASDAQ	MIDD	Thu, Oct 4, 2001	0.88	0.88	0.88	0.88
2152	NASDAQ	MIDD	Wed, Oct 3, 2001	0.86	0.89	0.86	0.89
2151	NASDAQ	MIDD	Tue, Oct 2, 2001	0.84	0.86	0.84	0.86
2150	NASDAQ	MIDD	Fri, Sep 28, 2001	0.86	0.86	0.86	0.86
2149	NASDAQ	MIDD	Thu, Sep 27, 2001	0.86	0.87	0.86	0.86
2148	NASDAQ	MIDD	Wed, Sep 26, 2001	0.84	0.85	0.84	0.85
2147	NASDAQ	MIDD	Tue, Sep 25, 2001	0.88	0.91	0.84	0.85
2146	NASDAQ	MIDD	Mon, Sep 24, 2001	0.83	0.83	0.83	0.83
2145	NASDAQ	MIDD	Fri, Sep 21, 2001	0.83	0.89	0.83	0.85
2144	NASDAQ	MIDD	Thu, Sep 20, 2001	0.86	0.86	0.83	0.83
2143	NASDAQ	MIDD	Wed, Sep 19, 2001	0.92	0.92	0.87	0.90
2142	NASDAQ	MIDD	Tue, Sep 18, 2001	0.92	0.95	0.90	0.90
2141	NASDAQ	MIDD	Mon, Sep 17, 2001	0.97	0.97	0.88	0.90
2140	NASDAQ	MIDD	Mon, Sep 10, 2001	0.99	0.99	0.98	0.99
2139	NASDAQ	MIDD	Fri, Sep 7, 2001	1.00	1.00	0.96	0.98
2138	NASDAQ	MIDD	Thu, Sep 6, 2001	1.02	1.04	1.00	1.01
2137	NASDAQ	MIDD	Wed, Sep 5, 2001	1.02	1.08	0.98	0.99
2136	NASDAQ	MIDD	Tue, Sep 4, 2001	1.03	1.05	1.03	1.03
2135	NASDAQ	MIDD	Fri, Aug 31, 2001	1.02	1.07	1.02	1.02
2134	NASDAQ	MIDD	Thu, Aug 30, 2001	0.98	0.99	0.98	0.99
2133	NASDAQ	MIDD	Wed, Aug 29, 2001	0.98	0.98	0.98	0.98
2132	NASDAQ	MIDD	Tue, Aug 28, 2001	0.98	0.98	0.98	0.98
2131	NASDAQ	MIDD	Mon, Aug 27, 2001	0.98	1.00	0.98	1.00
2130	NASDAQ	MIDD	Fri, Aug 24, 2001	1.01	1.01	1.01	1.01
2129	NASDAQ	MIDD	Thu, Aug 23, 2001	0.99	1.03	0.99	1.03
2128	NASDAQ	MIDD	Wed, Aug 22, 2001	0.99	0.99	0.98	0.99
2127	NASDAQ	MIDD	Tue, Aug 21, 2001	1.00	1.00	0.98	0.98
2126	NASDAQ	MIDD	Mon, Aug 20, 2001	0.98	0.99	0.98	0.98
2125	NASDAQ	MIDD	Fri, Aug 17, 2001	0.98	0.98	0.98	0.98
2124	NASDAQ	MIDD	Tue, Aug 14, 2001	1.02	1.03	1.00	1.02
2123	NASDAQ	MIDD	Fri, Aug 10, 2001	0.98	0.98	0.98	0.98
2122	NASDAQ	MIDD	Thu, Aug 9, 2001	0.98	0.98	0.98	0.98
2121	NASDAQ	MIDD	Wed, Aug 1, 2001	0.98	0.98	0.98	0.98
2120	NASDAQ	MIDD	Tue, Jul 31, 2001	0.97	0.97	0.96	0.96
2119	NASDAQ	MIDD	Wed, Jul 25, 2001	0.98	0.98	0.98	0.98
2118	NASDAQ	MIDD	Tue, Jul 24, 2001	0.97	0.97	0.96	0.96
2117	NASDAQ	MIDD	Mon, Jul 23, 2001	0.97	0.97	0.97	0.97
2116	NASDAQ	MIDD	Fri, Jul 20, 2001	0.97	0.97	0.97	0.97
2115	NASDAQ	MIDD	Wed, Jul 18, 2001	0.97	0.98	0.97	0.98
2114	NASDAQ	MIDD	Tue, Jul 17, 2001	0.97	1.02	0.97	0.99
2113	NASDAQ	MIDD	Mon, Jul 16, 2001	0.99	0.99	0.99	0.99
2112	NASDAQ	MIDD	Wed, Jul 11, 2001	0.97	0.98	0.97	0.98
2111	NASDAQ	MIDD	Tue, Jul 10, 2001	0.97	0.97	0.97	0.97
2110	NASDAQ	MIDD	Mon, Jul 9, 2001	0.97	0.97	0.97	0.97
2109	NASDAQ	MIDD	Fri, Jul 6, 2001	0.97	0.97	0.97	0.97
2108	NASDAQ	MIDD	Thu, Jul 5, 2001	0.98	0.98	0.98	0.98
2107	NASDAQ	MIDD	Tue, Jul 3, 2001	1.00	1.00	0.98	0.99
2106	NASDAQ	MIDD	Mon, Jul 2, 2001	1.00	1.00	1.00	1.00
2105	NASDAQ	MIDD	Fri, Jun 29, 2001	1.00	1.00	0.98	1.00
2104	NASDAQ	MIDD	Thu, Jun 28, 2001	1.00	1.00	1.00	1.00
2103	NASDAQ	MIDD	Wed, Jun 27, 2001	1.00	1.00	1.00	1.00
2102	NASDAQ	MIDD	Fri, Jun 22, 2001	1.04	1.04	1.00	1.00
2101	NASDAQ	MIDD	Thu, Jun 21, 2001	1.00	1.00	1.00	1.00
2100	NASDAQ	MIDD	Wed, Jun 20, 2001	1.00	1.00	1.00	1.00
2099	NASDAQ	MIDD	Tue, Jun 19, 2001	0.98	1.00	0.98	1.00
2098	NASDAQ	MIDD	Fri, Jun 15, 2001	1.00	1.00	0.98	1.00
2097	NASDAQ	MIDD	Thu, Jun 14, 2001	1.00	1.00	0.98	1.00
2096	NASDAQ	MIDD	Wed, Jun 13, 2001	1.00	1.00	1.00	1.00
2095	NASDAQ	MIDD	Mon, Jun 11, 2001	1.00	1.00	1.00	1.00
2094	NASDAQ	MIDD	Fri, Jun 8, 2001	1.04	1.04	1.04	1.04
2093	NASDAQ	MIDD	Thu, Jun 7, 2001	1.00	1.00	1.00	1.00
2092	NASDAQ	MIDD	Wed, Jun 6, 2001	1.01	1.01	1.00	1.00
2091	NASDAQ	MIDD	Tue, Jun 5, 2001	0.98	1.03	0.98	1.01
2090	NASDAQ	MIDD	Mon, Jun 4, 2001	1.05	1.05	0.98	0.98
2089	NASDAQ	MIDD	Fri, Jun 1, 2001	1.00	1.00	1.00	1.00
2088	NASDAQ	MIDD	Thu, May 31, 2001	1.02	1.02	1.02	1.02
2087	NASDAQ	MIDD	Thu, May 24, 2001	1.00	1.00	1.00	1.00
2086	NASDAQ	MIDD	Wed, May 23, 2001	1.00	1.00	1.00	1.00
2085	NASDAQ	MIDD	Tue, May 22, 2001	1.01	1.01	1.00	1.00
2084	NASDAQ	MIDD	Thu, May 17, 2001	1.00	1.00	1.00	1.00
2083	NASDAQ	MIDD	Tue, May 15, 2001	1.00	1.00	1.00	1.00
2082	NASDAQ	MIDD	Mon, May 14, 2001	1.00	1.00	1.00	1.00
2081	NASDAQ	MIDD	Thu, May 10, 2001	1.00	1.00	1.00	1.00
2080	NASDAQ	MIDD	Wed, May 9, 2001	1.00	1.00	1.00	1.00
2079	NASDAQ	MIDD	Tue, May 8, 2001	1.00	1.00	1.00	1.00
2078	NASDAQ	MIDD	Mon, May 7, 2001	1.01	1.01	1.00	1.01
2077	NASDAQ	MIDD	Fri, May 4, 2001	1.04	1.04	1.01	1.01
2076	NASDAQ	MIDD	Thu, May 3, 2001	1.04	1.04	1.04	1.04
2075	NASDAQ	MIDD	Wed, Apr 25, 2001	1.00	1.00	1.00	1.00
2074	NASDAQ	MIDD	Tue, Apr 24, 2001	1.08	1.08	1.02	1.02
2073	NASDAQ	MIDD	Mon, Apr 23, 2001	1.13	1.13	1.02	1.02
2072	NASDAQ	MIDD	Fri, Apr 20, 2001	1.05	1.25	1.05	1.24
2071	NASDAQ	MIDD	Wed, Apr 18, 2001	0.99	0.99	0.99	0.99
2070	NASDAQ	MIDD	Tue, Apr 17, 2001	1.00	1.00	0.99	0.99
2069	NASDAQ	MIDD	Mon, Apr 16, 2001	0.94	1.05	0.93	1.05
2068	NASDAQ	MIDD	Wed, Apr 11, 2001	1.07	1.07	1.07	1.07
2067	NASDAQ	MIDD	Tue, Apr 10, 2001	0.94	1.07	0.94	1.04
2066	NASDAQ	MIDD	Mon, Apr 9, 2001	0.94	1.04	0.93	1.04
2065	NASDAQ	MIDD	Thu, Apr 5, 2001	1.00	1.04	1.00	1.04
2064	NASDAQ	MIDD	Wed, Apr 4, 2001	1.10	1.10	0.93	0.98
2063	NASDAQ	MIDD	Tue, Apr 3, 2001	1.38	1.40	1.17	1.17
2062	NASDAQ	MIDD	Mon, Apr 2, 2001	1.26	1.26	1.23	1.23
2061	NASDAQ	MIDD	Fri, Mar 30, 2001	1.04	1.35	1.04	1.33
2060	NASDAQ	MIDD	Thu, Mar 29, 2001	1.00	1.04	0.95	1.04
2059	NASDAQ	MIDD	Wed, Mar 28, 2001	1.00	1.00	0.93	1.00
2058	NASDAQ	MIDD	Tue, Mar 27, 2001	1.03	1.07	1.00	1.07
2057	NASDAQ	MIDD	Mon, Mar 26, 2001	0.94	1.03	0.94	1.03
2056	NASDAQ	MIDD	Thu, Mar 22, 2001	0.97	0.98	0.94	0.98
2055	NASDAQ	MIDD	Wed, Mar 21, 2001	0.97	0.97	0.97	0.97
2054	NASDAQ	MIDD	Tue, Mar 20, 2001	1.01	1.01	0.92	0.98
2053	NASDAQ	MIDD	Mon, Mar 19, 2001	0.97	1.04	0.97	1.04
2052	NASDAQ	MIDD	Thu, Mar 15, 2001	1.00	1.02	1.00	1.02
2051	NASDAQ	MIDD	Wed, Mar 14, 2001	1.01	1.01	0.98	1.00
2050	NASDAQ	MIDD	Tue, Mar 13, 2001	1.01	1.04	1.01	1.04
2049	NASDAQ	MIDD	Mon, Mar 12, 2001	1.03	1.08	1.02	1.08
2048	NASDAQ	MIDD	Fri, Mar 9, 2001	1.07	1.07	1.02	1.02
2047	NASDAQ	MIDD	Thu, Mar 8, 2001	1.02	1.02	1.02	1.02
2046	NASDAQ	MIDD	Wed, Mar 7, 2001	1.04	1.04	1.04	1.04
2045	NASDAQ	MIDD	Tue, Mar 6, 2001	1.03	1.04	1.03	1.04
2044	NASDAQ	MIDD	Mon, Mar 5, 2001	0.98	1.02	0.98	1.02
2043	NASDAQ	MIDD	Fri, Mar 2, 2001	1.02	1.02	1.01	1.02
2042	NASDAQ	MIDD	Thu, Mar 1, 2001	0.99	0.99	0.99	0.99
2041	NASDAQ	MIDD	Wed, Feb 28, 2001	1.00	1.00	1.00	1.00
2040	NASDAQ	MIDD	Mon, Feb 26, 2001	1.03	1.03	1.01	1.02
2039	NASDAQ	MIDD	Fri, Feb 23, 2001	0.98	0.98	0.98	0.98
2038	NASDAQ	MIDD	Wed, Feb 21, 2001	0.98	1.00	0.98	1.00
2037	NASDAQ	MIDD	Tue, Feb 20, 2001	0.98	0.98	0.98	0.98
2036	NASDAQ	MIDD	Fri, Feb 16, 2001	0.98	0.98	0.98	0.98
2035	NASDAQ	MIDD	Thu, Feb 15, 2001	0.99	0.99	0.99	0.99
2034	NASDAQ	MIDD	Wed, Feb 14, 2001	0.99	0.99	0.99	0.99
2033	NASDAQ	MIDD	Tue, Feb 13, 2001	0.99	0.99	0.99	0.99
2032	NASDAQ	MIDD	Mon, Feb 12, 2001	0.99	0.99	0.99	0.99
2031	NASDAQ	MIDD	Wed, Feb 7, 2001	0.99	1.04	0.99	1.00
2030	NASDAQ	MIDD	Tue, Feb 6, 2001	0.98	0.99	0.98	0.99
2029	NASDAQ	MIDD	Mon, Feb 5, 2001	0.99	0.99	0.99	0.99
2028	NASDAQ	MIDD	Fri, Feb 2, 2001	0.97	0.99	0.97	0.99
2027	NASDAQ	MIDD	Thu, Feb 1, 2001	0.99	0.99	0.99	0.99
2026	NASDAQ	MIDD	Wed, Jan 31, 2001	0.99	0.99	0.98	0.99
2025	NASDAQ	MIDD	Tue, Jan 30, 2001	0.98	0.98	0.98	0.98
2024	NASDAQ	MIDD	Mon, Jan 29, 2001	0.97	0.98	0.97	0.98
2023	NASDAQ	MIDD	Wed, Jan 24, 2001	0.97	1.00	0.97	1.00
2022	NASDAQ	MIDD	Tue, Jan 23, 2001	1.00	1.00	0.96	0.96
2021	NASDAQ	MIDD	Fri, Jan 19, 2001	0.96	0.96	0.96	0.96
2020	NASDAQ	MIDD	Thu, Jan 18, 2001	0.99	1.00	0.96	1.00
2019	NASDAQ	MIDD	Thu, Jan 11, 2001	0.99	0.99	0.97	0.97
2018	NASDAQ	MIDD	Wed, Jan 10, 2001	1.00	1.00	0.99	0.99
2017	NASDAQ	MIDD	Tue, Jan 9, 2001	1.00	1.00	1.00	1.00
2016	NASDAQ	MIDD	Mon, Jan 8, 2001	1.01	1.01	1.01	1.01
2015	NASDAQ	MIDD	Fri, Jan 5, 2001	1.01	1.02	1.01	1.02
2014	NASDAQ	MIDD	Thu, Jan 4, 2001	1.00	1.00	1.00	1.00
2013	NASDAQ	MIDD	Tue, Jan 2, 2001	1.00	1.00	1.00	1.00
2012	NASDAQ	MIDD	Thu, Dec 28, 2000	1.01	1.01	1.00	1.00
2011	NASDAQ	MIDD	Wed, Dec 27, 2000	1.00	1.02	1.00	1.01
2010	NASDAQ	MIDD	Tue, Dec 26, 2000	1.01	1.02	1.00	1.00
2009	NASDAQ	MIDD	Fri, Dec 22, 2000	1.02	1.02	1.01	1.02
2008	NASDAQ	MIDD	Thu, Dec 21, 2000	1.00	1.02	1.00	1.01
2007	NASDAQ	MIDD	Wed, Dec 20, 2000	1.00	1.02	0.99	0.99
2006	NASDAQ	MIDD	Tue, Dec 19, 2000	1.01	1.02	1.01	1.02
2005	NASDAQ	MIDD	Mon, Dec 18, 2000	1.01	1.02	1.01	1.02
2004	NASDAQ	MIDD	Fri, Dec 15, 2000	1.03	1.03	1.03	1.03
2003	NASDAQ	MIDD	Thu, Dec 14, 2000	1.06	1.06	1.04	1.04
2002	NASDAQ	MIDD	Wed, Dec 13, 2000	1.04	1.04	1.04	1.04
2001	NASDAQ	MIDD	Tue, Dec 12, 2000	1.02	1.04	1.02	1.04
2000	NASDAQ	MIDD	Mon, Dec 11, 2000	1.13	1.13	1.06	1.06
1999	NASDAQ	MIDD	Fri, Dec 8, 2000	1.05	1.06	1.05	1.05
1998	NASDAQ	MIDD	Thu, Dec 7, 2000	1.01	1.06	1.01	1.06
1997	NASDAQ	MIDD	Wed, Dec 6, 2000	1.04	1.04	1.01	1.01
1996	NASDAQ	MIDD	Tue, Dec 5, 2000	1.01	1.02	0.99	1.02
1995	NASDAQ	MIDD	Mon, Dec 4, 2000	1.03	1.05	1.02	1.05
1994	NASDAQ	MIDD	Fri, Dec 1, 2000	1.02	1.05	1.01	1.05
1993	NASDAQ	MIDD	Thu, Nov 30, 2000	1.08	1.08	0.96	1.05
1992	NASDAQ	MIDD	Tue, Nov 28, 2000	1.01	1.10	1.01	1.10
1991	NASDAQ	MIDD	Mon, Nov 27, 2000	1.06	1.10	1.01	1.09
1990	NASDAQ	MIDD	Fri, Nov 24, 2000	1.17	1.17	1.07	1.07
1989	NASDAQ	MIDD	Wed, Nov 22, 2000	1.10	1.16	1.10	1.16
1988	NASDAQ	MIDD	Tue, Nov 21, 2000	1.10	1.15	1.10	1.15
1987	NASDAQ	MIDD	Thu, Nov 16, 2000	1.09	1.10	1.09	1.10
1986	NASDAQ	MIDD	Wed, Nov 15, 2000	1.10	1.11	1.09	1.11
1985	NASDAQ	MIDD	Tue, Nov 14, 2000	1.11	1.11	1.10	1.11
1984	NASDAQ	MIDD	Mon, Nov 13, 2000	1.10	1.13	1.10	1.13
1983	NASDAQ	MIDD	Fri, Nov 10, 2000	1.13	1.13	1.10	1.10
1982	NASDAQ	MIDD	Thu, Nov 9, 2000	1.17	1.17	1.13	1.13
1981	NASDAQ	MIDD	Wed, Nov 8, 2000	1.15	1.15	1.13	1.13
1980	NASDAQ	MIDD	Tue, Nov 7, 2000	1.15	1.15	1.15	1.15
1979	NASDAQ	MIDD	Mon, Nov 6, 2000	1.13	1.13	1.13	1.13
1978	NASDAQ	MIDD	Fri, Nov 3, 2000	1.11	1.11	1.09	1.10
1977	NASDAQ	MIDD	Thu, Nov 2, 2000	1.10	1.10	1.09	1.09
1976	NASDAQ	MIDD	Wed, Nov 1, 2000	1.09	1.10	1.08	1.10
1975	NASDAQ	MIDD	Tue, Oct 31, 2000	1.09	1.13	1.09	1.13
1974	NASDAQ	MIDD	Mon, Oct 30, 2000	1.09	1.09	1.09	1.09
1973	NASDAQ	MIDD	Fri, Oct 27, 2000	1.08	1.09	1.08	1.08
1972	NASDAQ	MIDD	Thu, Oct 26, 2000	1.08	1.09	1.08	1.09
1971	NASDAQ	MIDD	Wed, Oct 25, 2000	1.08	1.13	1.08	1.08
1970	NASDAQ	MIDD	Tue, Oct 24, 2000	1.15	1.15	1.08	1.13
1969	NASDAQ	MIDD	Mon, Oct 23, 2000	1.04	1.08	1.04	1.05
1968	NASDAQ	MIDD	Fri, Oct 20, 2000	0.92	0.92	0.89	0.90
1967	NASDAQ	MIDD	Thu, Oct 19, 2000	0.96	0.96	0.89	0.91
1966	NASDAQ	MIDD	Wed, Oct 18, 2000	0.88	1.06	0.88	1.04
1965	NASDAQ	MIDD	Tue, Oct 17, 2000	0.92	0.96	0.89	0.89
1964	NASDAQ	MIDD	Mon, Oct 16, 2000	0.99	0.99	0.89	0.90
1963	NASDAQ	MIDD	Fri, Oct 13, 2000	1.08	1.08	1.00	1.00
1962	NASDAQ	MIDD	Thu, Oct 12, 2000	0.92	1.04	0.92	1.02
1961	NASDAQ	MIDD	Wed, Oct 11, 2000	0.84	0.91	0.84	0.91
1960	NASDAQ	MIDD	Tue, Oct 10, 2000	0.84	0.84	0.83	0.83
1959	NASDAQ	MIDD	Mon, Oct 9, 2000	0.84	0.92	0.84	0.92
1958	NASDAQ	MIDD	Fri, Oct 6, 2000	0.89	0.89	0.73	0.88
1957	NASDAQ	MIDD	Thu, Oct 5, 2000	0.88	0.92	0.88	0.92
1956	NASDAQ	MIDD	Wed, Oct 4, 2000	0.92	0.94	0.90	0.94
1955	NASDAQ	MIDD	Tue, Oct 3, 2000	0.92	0.93	0.92	0.93
1954	NASDAQ	MIDD	Mon, Oct 2, 2000	0.92	0.92	0.92	0.92
1953	NASDAQ	MIDD	Fri, Sep 29, 2000	0.92	1.00	0.92	1.00
1952	NASDAQ	MIDD	Thu, Sep 28, 2000	0.93	0.94	0.92	0.94
1951	NASDAQ	MIDD	Wed, Sep 27, 2000	0.96	0.96	0.92	0.94
1950	NASDAQ	MIDD	Tue, Sep 26, 2000	0.94	0.96	0.92	0.93
1949	NASDAQ	MIDD	Mon, Sep 25, 2000	1.00	1.00	0.95	0.96
1948	NASDAQ	MIDD	Fri, Sep 22, 2000	1.04	1.05	1.00	1.04
1947	NASDAQ	MIDD	Thu, Sep 21, 2000	1.08	1.08	1.08	1.08
1946	NASDAQ	MIDD	Tue, Sep 19, 2000	1.05	1.05	1.05	1.05
1945	NASDAQ	MIDD	Mon, Sep 18, 2000	1.11	1.11	1.11	1.11
1944	NASDAQ	MIDD	Fri, Sep 15, 2000	1.04	1.10	1.02	1.10
1943	NASDAQ	MIDD	Wed, Sep 13, 2000	1.05	1.05	1.05	1.05
1942	NASDAQ	MIDD	Tue, Sep 12, 2000	1.02	1.09	1.02	1.06
1941	NASDAQ	MIDD	Mon, Sep 11, 2000	1.02	1.04	1.02	1.04
1940	NASDAQ	MIDD	Fri, Sep 8, 2000	1.03	1.04	1.03	1.04
1939	NASDAQ	MIDD	Thu, Sep 7, 2000	1.07	1.11	1.02	1.08
1938	NASDAQ	MIDD	Wed, Sep 6, 2000	1.07	1.07	1.07	1.07
1937	NASDAQ	MIDD	Tue, Sep 5, 2000	1.08	1.13	1.08	1.11
1936	NASDAQ	MIDD	Fri, Sep 1, 2000	1.13	1.13	1.08	1.11
1935	NASDAQ	MIDD	Thu, Aug 31, 2000	1.10	1.14	1.10	1.11
1934	NASDAQ	MIDD	Tue, Aug 29, 2000	1.13	1.13	1.06	1.07
1933	NASDAQ	MIDD	Mon, Aug 28, 2000	1.11	1.11	1.11	1.11
1932	NASDAQ	MIDD	Fri, Aug 25, 2000	1.10	1.13	1.10	1.11
1931	NASDAQ	MIDD	Wed, Aug 23, 2000	1.13	1.13	1.08	1.08
1930	NASDAQ	MIDD	Tue, Aug 22, 2000	1.10	1.10	1.05	1.10
1929	NASDAQ	MIDD	Mon, Aug 21, 2000	1.14	1.14	1.13	1.13
1928	NASDAQ	MIDD	Fri, Aug 18, 2000	1.13	1.17	1.13	1.13
1927	NASDAQ	MIDD	Wed, Aug 16, 2000	1.13	1.13	1.13	1.13
1926	NASDAQ	MIDD	Tue, Aug 15, 2000	1.10	1.13	1.10	1.13
1925	NASDAQ	MIDD	Mon, Aug 14, 2000	1.10	1.10	1.10	1.10
1924	NASDAQ	MIDD	Fri, Aug 11, 2000	1.15	1.18	1.15	1.17
1923	NASDAQ	MIDD	Thu, Aug 10, 2000	1.11	1.14	1.11	1.14
1922	NASDAQ	MIDD	Wed, Aug 9, 2000	1.14	1.14	1.08	1.11
1921	NASDAQ	MIDD	Tue, Aug 8, 2000	1.17	1.17	1.06	1.06
1920	NASDAQ	MIDD	Mon, Aug 7, 2000	1.16	1.21	1.16	1.19
1919	NASDAQ	MIDD	Fri, Aug 4, 2000	1.11	1.17	1.11	1.17
1918	NASDAQ	MIDD	Thu, Aug 3, 2000	1.08	1.08	1.06	1.08
1917	NASDAQ	MIDD	Wed, Aug 2, 2000	1.11	1.17	1.09	1.13
1916	NASDAQ	MIDD	Tue, Aug 1, 2000	1.03	1.06	1.03	1.06
1915	NASDAQ	MIDD	Mon, Jul 31, 2000	1.08	1.13	1.00	1.13
1914	NASDAQ	MIDD	Fri, Jul 28, 2000	1.17	1.19	1.09	1.09
1913	NASDAQ	MIDD	Thu, Jul 27, 2000	1.16	1.21	1.16	1.19
1912	NASDAQ	MIDD	Wed, Jul 26, 2000	1.19	1.19	1.16	1.16
1911	NASDAQ	MIDD	Tue, Jul 25, 2000	1.15	1.17	1.15	1.17
1910	NASDAQ	MIDD	Fri, Jul 21, 2000	1.03	1.13	1.03	1.13
1909	NASDAQ	MIDD	Thu, Jul 20, 2000	1.06	1.13	1.06	1.10
1908	NASDAQ	MIDD	Wed, Jul 19, 2000	1.13	1.14	1.10	1.11
1907	NASDAQ	MIDD	Tue, Jul 18, 2000	1.17	1.17	1.13	1.13
1906	NASDAQ	MIDD	Mon, Jul 17, 2000	1.17	1.17	1.17	1.17
1905	NASDAQ	MIDD	Thu, Jul 13, 2000	1.18	1.18	1.10	1.17
1904	NASDAQ	MIDD	Wed, Jul 12, 2000	1.18	1.19	1.18	1.18
1903	NASDAQ	MIDD	Tue, Jul 11, 2000	1.19	1.19	1.18	1.18
1902	NASDAQ	MIDD	Mon, Jul 10, 2000	1.18	1.19	1.18	1.19
1901	NASDAQ	MIDD	Fri, Jul 7, 2000	1.23	1.23	1.19	1.19
1900	NASDAQ	MIDD	Thu, Jul 6, 2000	1.21	1.23	1.21	1.21
1899	NASDAQ	MIDD	Wed, Jul 5, 2000	1.21	1.25	1.21	1.23
1898	NASDAQ	MIDD	Fri, Jun 30, 2000	1.22	1.22	1.22	1.22
1897	NASDAQ	MIDD	Thu, Jun 29, 2000	1.22	1.23	1.22	1.23
1896	NASDAQ	MIDD	Wed, Jun 28, 2000	1.22	1.23	1.22	1.23
1895	NASDAQ	MIDD	Tue, Jun 27, 2000	1.22	1.22	1.21	1.22
1894	NASDAQ	MIDD	Mon, Jun 26, 2000	1.24	1.24	1.22	1.22
1893	NASDAQ	MIDD	Fri, Jun 23, 2000	1.24	1.25	1.24	1.25
1892	NASDAQ	MIDD	Thu, Jun 22, 2000	1.29	1.29	1.24	1.24
1891	NASDAQ	MIDD	Wed, Jun 21, 2000	1.20	1.29	1.19	1.21
1890	NASDAQ	MIDD	Tue, Jun 20, 2000	1.20	1.20	1.20	1.20
1889	NASDAQ	MIDD	Mon, Jun 19, 2000	1.20	1.25	1.20	1.21
1888	NASDAQ	MIDD	Fri, Jun 16, 2000	1.25	1.27	1.21	1.21
1887	NASDAQ	MIDD	Thu, Jun 15, 2000	1.25	1.27	1.25	1.25
1886	NASDAQ	MIDD	Wed, Jun 14, 2000	1.24	1.28	1.24	1.26
1885	NASDAQ	MIDD	Tue, Jun 13, 2000	1.26	1.28	1.26	1.28
1884	NASDAQ	MIDD	Mon, Jun 12, 2000	1.22	1.28	1.21	1.28
1883	NASDAQ	MIDD	Fri, Jun 9, 2000	1.25	1.29	1.09	1.24
1882	NASDAQ	MIDD	Thu, Jun 8, 2000	1.18	1.23	1.18	1.23
1881	NASDAQ	MIDD	Wed, Jun 7, 2000	1.17	1.19	1.16	1.19
1880	NASDAQ	MIDD	Tue, Jun 6, 2000	1.16	1.16	1.14	1.15
1879	NASDAQ	MIDD	Mon, Jun 5, 2000	1.14	1.16	1.14	1.16
1878	NASDAQ	MIDD	Fri, Jun 2, 2000	1.16	1.16	1.14	1.15
1877	NASDAQ	MIDD	Thu, Jun 1, 2000	1.11	1.16	1.11	1.14
1876	NASDAQ	MIDD	Wed, May 31, 2000	1.10	1.10	1.10	1.10
1875	NASDAQ	MIDD	Tue, May 30, 2000	1.10	1.13	1.10	1.13
1874	NASDAQ	MIDD	Fri, May 26, 2000	1.10	1.13	1.10	1.13
1873	NASDAQ	MIDD	Thu, May 25, 2000	1.10	1.13	1.08	1.08
1872	NASDAQ	MIDD	Wed, May 24, 2000	1.09	1.15	1.09	1.10
1871	NASDAQ	MIDD	Tue, May 23, 2000	1.15	1.15	1.08	1.10
1870	NASDAQ	MIDD	Mon, May 22, 2000	1.08	1.17	1.08	1.08
1869	NASDAQ	MIDD	Fri, May 19, 2000	0.99	1.07	0.99	1.00
1868	NASDAQ	MIDD	Thu, May 18, 2000	0.94	1.07	0.94	1.07
1867	NASDAQ	MIDD	Wed, May 17, 2000	1.00	1.01	0.94	0.94
1866	NASDAQ	MIDD	Tue, May 16, 2000	1.02	1.02	0.94	0.96
1865	NASDAQ	MIDD	Mon, May 15, 2000	1.01	1.02	1.00	1.02
1864	NASDAQ	MIDD	Fri, May 12, 2000	0.98	1.01	0.98	1.01
1863	NASDAQ	MIDD	Thu, May 11, 2000	0.94	1.00	0.94	1.00
1862	NASDAQ	MIDD	Tue, May 9, 2000	0.94	0.98	0.94	0.94
1861	NASDAQ	MIDD	Mon, May 8, 2000	0.94	0.96	0.94	0.96
1860	NASDAQ	MIDD	Fri, May 5, 2000	0.90	0.93	0.90	0.92
1859	NASDAQ	MIDD	Thu, May 4, 2000	0.88	0.92	0.85	0.89
1858	NASDAQ	MIDD	Wed, May 3, 2000	0.86	0.88	0.86	0.86
1857	NASDAQ	MIDD	Tue, May 2, 2000	0.87	0.88	0.86	0.86
1856	NASDAQ	MIDD	Mon, May 1, 2000	0.86	0.89	0.86	0.88
1855	NASDAQ	MIDD	Fri, Apr 28, 2000	0.90	0.91	0.86	0.88
1854	NASDAQ	MIDD	Thu, Apr 27, 2000	0.90	0.91	0.87	0.89
1853	NASDAQ	MIDD	Wed, Apr 26, 2000	0.91	0.92	0.91	0.91
1852	NASDAQ	MIDD	Tue, Apr 25, 2000	0.91	0.92	0.90	0.90
1851	NASDAQ	MIDD	Mon, Apr 24, 2000	0.92	0.92	0.90	0.91
1850	NASDAQ	MIDD	Thu, Apr 20, 2000	0.90	0.93	0.90	0.91
1849	NASDAQ	MIDD	Wed, Apr 19, 2000	0.91	0.93	0.90	0.93
1848	NASDAQ	MIDD	Tue, Apr 18, 2000	0.90	0.92	0.90	0.91
1847	NASDAQ	MIDD	Mon, Apr 17, 2000	0.91	0.92	0.90	0.90
1846	NASDAQ	MIDD	Fri, Apr 14, 2000	0.92	0.95	0.90	0.93
1845	NASDAQ	MIDD	Thu, Apr 13, 2000	0.93	0.98	0.93	0.93
1844	NASDAQ	MIDD	Wed, Apr 12, 2000	0.93	0.99	0.92	0.98
1843	NASDAQ	MIDD	Tue, Apr 11, 2000	0.98	0.99	0.93	0.93
1842	NASDAQ	MIDD	Mon, Apr 10, 2000	1.00	1.00	0.96	0.96
1841	NASDAQ	MIDD	Fri, Apr 7, 2000	0.96	1.00	0.96	0.98
1840	NASDAQ	MIDD	Thu, Apr 6, 2000	0.93	0.95	0.93	0.95
1839	NASDAQ	MIDD	Wed, Apr 5, 2000	0.98	1.00	0.93	0.93
1838	NASDAQ	MIDD	Tue, Apr 4, 2000	0.94	0.98	0.92	0.98
1837	NASDAQ	MIDD	Mon, Apr 3, 2000	0.95	0.97	0.94	0.97
1836	NASDAQ	MIDD	Fri, Mar 31, 2000	0.97	0.97	0.93	0.95
1835	NASDAQ	MIDD	Thu, Mar 30, 2000	0.95	0.99	0.95	0.97
1834	NASDAQ	MIDD	Wed, Mar 29, 2000	0.95	0.98	0.95	0.95
1833	NASDAQ	MIDD	Tue, Mar 28, 2000	0.99	1.02	0.97	0.97
1832	NASDAQ	MIDD	Mon, Mar 27, 2000	0.97	1.00	0.97	0.99
1831	NASDAQ	MIDD	Fri, Mar 24, 2000	0.93	0.99	0.93	0.99
1830	NASDAQ	MIDD	Thu, Mar 23, 2000	0.95	0.95	0.93	0.95
1829	NASDAQ	MIDD	Wed, Mar 22, 2000	0.98	0.98	0.92	0.98
1828	NASDAQ	MIDD	Tue, Mar 21, 2000	1.04	1.04	0.91	1.04
1827	NASDAQ	MIDD	Mon, Mar 20, 2000	1.05	1.05	1.04	1.04
1826	NASDAQ	MIDD	Fri, Mar 17, 2000	1.04	1.04	1.04	1.04
1825	NASDAQ	MIDD	Thu, Mar 16, 2000	1.06	1.06	1.06	1.06
1824	NASDAQ	MIDD	Tue, Mar 14, 2000	1.04	1.08	1.04	1.04
1823	NASDAQ	MIDD	Mon, Mar 13, 2000	1.07	1.07	1.04	1.04
1822	NASDAQ	MIDD	Fri, Mar 10, 2000	1.04	1.08	1.02	1.08
1821	NASDAQ	MIDD	Thu, Mar 9, 2000	1.06	1.10	1.00	1.10
1820	NASDAQ	MIDD	Wed, Mar 8, 2000	1.11	1.11	1.08	1.08
1819	NASDAQ	MIDD	Tue, Mar 7, 2000	1.15	1.15	1.04	1.06
1818	NASDAQ	MIDD	Mon, Mar 6, 2000	1.08	1.14	1.03	1.14
1817	NASDAQ	MIDD	Fri, Mar 3, 2000	1.08	1.10	1.08	1.08
1816	NASDAQ	MIDD	Thu, Mar 2, 2000	1.08	1.11	1.03	1.06
1815	NASDAQ	MIDD	Wed, Mar 1, 2000	1.13	1.13	1.03	1.04
1814	NASDAQ	MIDD	Tue, Feb 29, 2000	1.15	1.18	1.13	1.13
1813	NASDAQ	MIDD	Mon, Feb 28, 2000	1.14	1.19	1.14	1.15
1812	NASDAQ	MIDD	Fri, Feb 25, 2000	1.19	1.19	1.16	1.16
1811	NASDAQ	MIDD	Thu, Feb 24, 2000	1.19	1.24	1.17	1.17
1810	NASDAQ	MIDD	Wed, Feb 23, 2000	1.24	1.24	1.19	1.19
1809	NASDAQ	MIDD	Tue, Feb 22, 2000	1.18	1.19	1.17	1.18
1808	NASDAQ	MIDD	Fri, Feb 18, 2000	1.18	1.23	1.16	1.19
1807	NASDAQ	MIDD	Thu, Feb 17, 2000	1.21	1.25	1.16	1.18
1806	NASDAQ	MIDD	Wed, Feb 16, 2000	1.13	1.19	1.13	1.18
1805	NASDAQ	MIDD	Tue, Feb 15, 2000	1.17	1.17	1.13	1.17
1804	NASDAQ	MIDD	Mon, Feb 14, 2000	1.13	1.17	1.13	1.17
1803	NASDAQ	MIDD	Fri, Feb 11, 2000	1.08	1.17	1.08	1.17
1802	NASDAQ	MIDD	Thu, Feb 10, 2000	1.09	1.09	1.09	1.09
1801	NASDAQ	MIDD	Wed, Feb 9, 2000	1.08	1.13	1.08	1.09
1800	NASDAQ	MIDD	Tue, Feb 8, 2000	1.14	1.14	1.08	1.08
1799	NASDAQ	MIDD	Mon, Feb 7, 2000	1.06	1.13	1.06	1.06
1798	NASDAQ	MIDD	Fri, Feb 4, 2000	1.07	1.08	1.04	1.04
1797	NASDAQ	MIDD	Thu, Feb 3, 2000	1.15	1.15	1.02	1.07
1796	NASDAQ	MIDD	Wed, Feb 2, 2000	1.06	1.10	1.06	1.06
1795	NASDAQ	MIDD	Tue, Feb 1, 2000	1.05	1.16	1.05	1.08
1794	NASDAQ	MIDD	Mon, Jan 31, 2000	1.13	1.13	1.05	1.06
1793	NASDAQ	MIDD	Fri, Jan 28, 2000	1.17	1.17	1.13	1.15
1792	NASDAQ	MIDD	Thu, Jan 27, 2000	1.15	1.17	1.10	1.17
1791	NASDAQ	MIDD	Wed, Jan 26, 2000	1.11	1.11	1.08	1.11
1790	NASDAQ	MIDD	Tue, Jan 25, 2000	1.06	1.11	1.05	1.08
1789	NASDAQ	MIDD	Mon, Jan 24, 2000	1.11	1.15	1.07	1.09
1788	NASDAQ	MIDD	Fri, Jan 21, 2000	1.08	1.13	1.08	1.10
1787	NASDAQ	MIDD	Thu, Jan 20, 2000	1.07	1.10	1.07	1.10
1786	NASDAQ	MIDD	Wed, Jan 19, 2000	1.08	1.10	1.07	1.09
1785	NASDAQ	MIDD	Tue, Jan 18, 2000	1.05	1.08	1.05	1.06
1784	NASDAQ	MIDD	Fri, Jan 14, 2000	1.08	1.08	1.05	1.06
1783	NASDAQ	MIDD	Thu, Jan 13, 2000	1.08	1.08	1.04	1.05
1782	NASDAQ	MIDD	Wed, Jan 12, 2000	1.04	1.08	1.04	1.05
1781	NASDAQ	MIDD	Tue, Jan 11, 2000	1.08	1.08	1.04	1.04
1780	NASDAQ	MIDD	Mon, Jan 10, 2000	1.10	1.17	1.03	1.08
1779	NASDAQ	MIDD	Fri, Jan 7, 2000	0.95	1.08	0.95	1.03
1778	NASDAQ	MIDD	Thu, Jan 6, 2000	1.00	1.00	0.92	0.93
1777	NASDAQ	MIDD	Wed, Jan 5, 2000	0.96	1.00	0.93	1.00
1776	NASDAQ	MIDD	Tue, Jan 4, 2000	1.00	1.00	0.93	0.94
1775	NASDAQ	MIDD	Mon, Jan 3, 2000	0.93	0.98	0.93	0.97
1774	NASDAQ	MIDD	Fri, Dec 31, 1999	0.94	0.94	0.94	0.94
1773	NASDAQ	MIDD	Thu, Dec 30, 1999	0.93	0.95	0.93	0.94
1772	NASDAQ	MIDD	Wed, Dec 29, 1999	0.93	0.95	0.93	0.94
1771	NASDAQ	MIDD	Tue, Dec 28, 1999	0.92	0.92	0.89	0.91
1770	NASDAQ	MIDD	Mon, Dec 27, 1999	0.91	0.93	0.91	0.91
1769	NASDAQ	MIDD	Thu, Dec 23, 1999	0.91	0.92	0.91	0.92
1768	NASDAQ	MIDD	Wed, Dec 22, 1999	0.94	0.95	0.91	0.94
1767	NASDAQ	MIDD	Tue, Dec 21, 1999	0.93	0.93	0.91	0.91
1766	NASDAQ	MIDD	Mon, Dec 20, 1999	0.96	0.96	0.95	0.96
1765	NASDAQ	MIDD	Fri, Dec 17, 1999	0.96	0.96	0.91	0.92
1764	NASDAQ	MIDD	Thu, Dec 16, 1999	0.83	0.95	0.83	0.95
1763	NASDAQ	MIDD	Wed, Dec 15, 1999	0.80	0.84	0.80	0.83
1762	NASDAQ	MIDD	Tue, Dec 14, 1999	0.81	0.83	0.79	0.83
1761	NASDAQ	MIDD	Mon, Dec 13, 1999	0.83	0.83	0.80	0.81
1760	NASDAQ	MIDD	Fri, Dec 10, 1999	0.84	0.84	0.83	0.83
1759	NASDAQ	MIDD	Thu, Dec 9, 1999	0.88	0.88	0.83	0.84
1758	NASDAQ	MIDD	Wed, Dec 8, 1999	0.84	0.91	0.84	0.88
1757	NASDAQ	MIDD	Tue, Dec 7, 1999	0.85	0.88	0.84	0.88
1756	NASDAQ	MIDD	Mon, Dec 6, 1999	0.83	0.86	0.83	0.86
1755	NASDAQ	MIDD	Fri, Dec 3, 1999	0.84	0.86	0.84	0.84
1754	NASDAQ	MIDD	Thu, Dec 2, 1999	0.84	0.91	0.84	0.86
1753	NASDAQ	MIDD	Wed, Dec 1, 1999	0.90	0.90	0.84	0.90
1752	NASDAQ	MIDD	Tue, Nov 30, 1999	0.93	0.97	0.86	0.86
1751	NASDAQ	MIDD	Mon, Nov 29, 1999	0.90	0.94	0.85	0.93
1750	NASDAQ	MIDD	Fri, Nov 26, 1999	0.82	0.90	0.82	0.90
1749	NASDAQ	MIDD	Wed, Nov 24, 1999	0.92	0.92	0.82	0.88
1748	NASDAQ	MIDD	Tue, Nov 23, 1999	0.88	0.92	0.88	0.92
1747	NASDAQ	MIDD	Mon, Nov 22, 1999	0.82	0.86	0.82	0.86
1746	NASDAQ	MIDD	Fri, Nov 19, 1999	0.83	0.85	0.81	0.83
1745	NASDAQ	MIDD	Thu, Nov 18, 1999	0.80	0.84	0.79	0.79
1744	NASDAQ	MIDD	Wed, Nov 17, 1999	0.79	0.81	0.73	0.80
1743	NASDAQ	MIDD	Tue, Nov 16, 1999	0.81	0.81	0.79	0.81
1742	NASDAQ	MIDD	Mon, Nov 15, 1999	0.78	0.81	0.78	0.81
1741	NASDAQ	MIDD	Fri, Nov 12, 1999	0.75	0.77	0.75	0.77
1740	NASDAQ	MIDD	Thu, Nov 11, 1999	0.73	0.75	0.73	0.74
1739	NASDAQ	MIDD	Wed, Nov 10, 1999	0.74	0.74	0.73	0.73
1738	NASDAQ	MIDD	Tue, Nov 9, 1999	0.74	0.75	0.73	0.74
1737	NASDAQ	MIDD	Mon, Nov 8, 1999	0.72	0.74	0.72	0.73
1736	NASDAQ	MIDD	Fri, Nov 5, 1999	0.73	0.73	0.71	0.73
1735	NASDAQ	MIDD	Thu, Nov 4, 1999	0.73	0.73	0.71	0.72
1734	NASDAQ	MIDD	Wed, Nov 3, 1999	0.74	0.75	0.71	0.72
1733	NASDAQ	MIDD	Mon, Nov 1, 1999	0.75	0.75	0.75	0.75
1732	NASDAQ	MIDD	Fri, Oct 29, 1999	0.73	0.76	0.73	0.75
1731	NASDAQ	MIDD	Thu, Oct 28, 1999	0.73	0.75	0.73	0.73
1730	NASDAQ	MIDD	Wed, Oct 27, 1999	0.75	0.75	0.73	0.73
1729	NASDAQ	MIDD	Tue, Oct 26, 1999	0.75	0.77	0.73	0.75
1728	NASDAQ	MIDD	Mon, Oct 25, 1999	0.78	0.78	0.75	0.77
1727	NASDAQ	MIDD	Fri, Oct 22, 1999	0.74	0.76	0.72	0.76
1726	NASDAQ	MIDD	Thu, Oct 21, 1999	0.72	0.77	0.72	0.72
1725	NASDAQ	MIDD	Wed, Oct 20, 1999	0.72	0.72	0.69	0.71
1724	NASDAQ	MIDD	Tue, Oct 19, 1999	0.71	0.71	0.70	0.70
1723	NASDAQ	MIDD	Mon, Oct 18, 1999	0.76	0.79	0.70	0.71
1722	NASDAQ	MIDD	Fri, Oct 15, 1999	0.77	0.77	0.74	0.75
1721	NASDAQ	MIDD	Thu, Oct 14, 1999	0.79	0.80	0.74	0.76
1720	NASDAQ	MIDD	Wed, Oct 13, 1999	0.83	0.83	0.79	0.79
1719	NASDAQ	MIDD	Tue, Oct 12, 1999	0.91	0.91	0.81	0.85
1718	NASDAQ	MIDD	Mon, Oct 11, 1999	0.92	0.94	0.91	0.93
1717	NASDAQ	MIDD	Fri, Oct 8, 1999	0.91	0.94	0.89	0.90
1716	NASDAQ	MIDD	Thu, Oct 7, 1999	0.93	0.94	0.85	0.92
1715	NASDAQ	MIDD	Wed, Oct 6, 1999	0.92	0.94	0.92	0.92
1714	NASDAQ	MIDD	Tue, Oct 5, 1999	0.86	0.92	0.86	0.92
1713	NASDAQ	MIDD	Mon, Oct 4, 1999	0.94	0.94	0.86	0.86
1712	NASDAQ	MIDD	Fri, Oct 1, 1999	0.97	0.98	0.94	0.98
1711	NASDAQ	MIDD	Wed, Sep 29, 1999	0.96	0.98	0.88	0.98
1710	NASDAQ	MIDD	Tue, Sep 28, 1999	1.00	1.02	0.98	0.98
1709	NASDAQ	MIDD	Mon, Sep 27, 1999	0.96	1.02	0.92	0.92
1708	NASDAQ	MIDD	Fri, Sep 24, 1999	0.83	0.88	0.82	0.85
1707	NASDAQ	MIDD	Thu, Sep 23, 1999	0.90	0.94	0.77	0.82
1706	NASDAQ	MIDD	Wed, Sep 22, 1999	0.96	0.97	0.90	0.90
1705	NASDAQ	MIDD	Tue, Sep 21, 1999	1.00	1.00	0.96	0.99
1704	NASDAQ	MIDD	Mon, Sep 20, 1999	0.91	0.96	0.90	0.96
1703	NASDAQ	MIDD	Fri, Sep 17, 1999	0.96	0.96	0.93	0.94
1702	NASDAQ	MIDD	Thu, Sep 16, 1999	0.96	0.97	0.88	0.96
1701	NASDAQ	MIDD	Wed, Sep 15, 1999	0.90	0.97	0.90	0.97
1700	NASDAQ	MIDD	Tue, Sep 14, 1999	0.94	0.96	0.94	0.96
1699	NASDAQ	MIDD	Mon, Sep 13, 1999	0.94	0.97	0.94	0.97
1698	NASDAQ	MIDD	Fri, Sep 10, 1999	0.98	0.98	0.97	0.97
1697	NASDAQ	MIDD	Thu, Sep 9, 1999	0.95	0.98	0.95	0.98
1696	NASDAQ	MIDD	Wed, Sep 8, 1999	0.98	0.98	0.97	0.97
1695	NASDAQ	MIDD	Tue, Sep 7, 1999	0.97	0.97	0.97	0.97
1694	NASDAQ	MIDD	Fri, Sep 3, 1999	0.91	0.98	0.91	0.98
1693	NASDAQ	MIDD	Thu, Sep 2, 1999	0.90	0.94	0.89	0.94
1692	NASDAQ	MIDD	Wed, Sep 1, 1999	0.94	0.96	0.93	0.93
1691	NASDAQ	MIDD	Tue, Aug 31, 1999	0.77	0.96	0.77	0.96
1690	NASDAQ	MIDD	Mon, Aug 30, 1999	0.88	0.92	0.77	0.77
1689	NASDAQ	MIDD	Fri, Aug 27, 1999	0.83	0.92	0.83	0.88
1688	NASDAQ	MIDD	Thu, Aug 26, 1999	0.94	0.94	0.83	0.88
1687	NASDAQ	MIDD	Wed, Aug 25, 1999	0.96	0.98	0.96	0.98
1686	NASDAQ	MIDD	Tue, Aug 24, 1999	0.94	0.94	0.92	0.94
1685	NASDAQ	MIDD	Mon, Aug 23, 1999	0.98	0.98	0.93	0.94
1684	NASDAQ	MIDD	Fri, Aug 20, 1999	0.91	0.96	0.91	0.93
1683	NASDAQ	MIDD	Thu, Aug 19, 1999	0.96	0.96	0.92	0.92
1682	NASDAQ	MIDD	Wed, Aug 18, 1999	0.98	1.00	0.91	0.96
1681	NASDAQ	MIDD	Tue, Aug 17, 1999	0.99	1.02	0.99	1.00
1680	NASDAQ	MIDD	Mon, Aug 16, 1999	1.01	1.01	0.98	0.98
1679	NASDAQ	MIDD	Fri, Aug 13, 1999	0.96	1.01	0.96	1.00
1678	NASDAQ	MIDD	Thu, Aug 12, 1999	1.02	1.02	0.99	1.00
1677	NASDAQ	MIDD	Wed, Aug 11, 1999	1.00	1.02	0.99	1.02
1676	NASDAQ	MIDD	Tue, Aug 10, 1999	1.10	1.10	0.90	0.96
1675	NASDAQ	MIDD	Mon, Aug 9, 1999	1.02	1.13	1.01	1.03
1674	NASDAQ	MIDD	Fri, Aug 6, 1999	1.08	1.13	0.90	0.90
1673	NASDAQ	MIDD	Thu, Aug 5, 1999	1.13	1.15	1.09	1.09
1672	NASDAQ	MIDD	Wed, Aug 4, 1999	1.21	1.21	1.08	1.15
1671	NASDAQ	MIDD	Tue, Aug 3, 1999	1.14	1.16	1.13	1.16
1670	NASDAQ	MIDD	Mon, Aug 2, 1999	1.21	1.21	1.15	1.19
1669	NASDAQ	MIDD	Fri, Jul 30, 1999	1.17	1.26	1.17	1.26
1668	NASDAQ	MIDD	Thu, Jul 29, 1999	1.23	1.25	1.18	1.21
1667	NASDAQ	MIDD	Wed, Jul 28, 1999	1.28	1.28	1.21	1.23
1666	NASDAQ	MIDD	Tue, Jul 27, 1999	1.29	1.31	1.26	1.29
1665	NASDAQ	MIDD	Mon, Jul 26, 1999	1.25	1.25	1.22	1.25
1664	NASDAQ	MIDD	Fri, Jul 23, 1999	1.20	1.25	1.20	1.23
1663	NASDAQ	MIDD	Thu, Jul 22, 1999	1.33	1.33	1.17	1.24
1662	NASDAQ	MIDD	Wed, Jul 21, 1999	1.36	1.38	1.25	1.29
1661	NASDAQ	MIDD	Tue, Jul 20, 1999	1.31	1.42	1.29	1.31
1660	NASDAQ	MIDD	Mon, Jul 19, 1999	1.29	1.42	1.25	1.31
1659	NASDAQ	MIDD	Fri, Jul 16, 1999	1.19	1.38	1.18	1.25
1658	NASDAQ	MIDD	Thu, Jul 15, 1999	1.18	1.19	1.15	1.17
1657	NASDAQ	MIDD	Wed, Jul 14, 1999	1.17	1.18	1.14	1.17
1656	NASDAQ	MIDD	Tue, Jul 13, 1999	1.17	1.18	1.15	1.15
1655	NASDAQ	MIDD	Mon, Jul 12, 1999	1.04	1.19	1.04	1.19
1654	NASDAQ	MIDD	Fri, Jul 9, 1999	1.02	1.10	1.02	1.04
1653	NASDAQ	MIDD	Thu, Jul 8, 1999	1.04	1.10	1.00	1.01
1652	NASDAQ	MIDD	Wed, Jul 7, 1999	1.06	1.06	1.05	1.06
1651	NASDAQ	MIDD	Tue, Jul 6, 1999	1.05	1.10	1.04	1.10
1650	NASDAQ	MIDD	Fri, Jul 2, 1999	1.08	1.13	1.02	1.06
1649	NASDAQ	MIDD	Thu, Jul 1, 1999	1.06	1.10	1.04	1.08
1648	NASDAQ	MIDD	Wed, Jun 30, 1999	1.10	1.10	1.04	1.06
1647	NASDAQ	MIDD	Tue, Jun 29, 1999	1.00	1.13	1.00	1.11
1646	NASDAQ	MIDD	Mon, Jun 28, 1999	1.02	1.04	1.00	1.02
1645	NASDAQ	MIDD	Fri, Jun 25, 1999	1.02	1.13	1.02	1.02
1644	NASDAQ	MIDD	Thu, Jun 24, 1999	0.92	1.05	0.92	1.00
1643	NASDAQ	MIDD	Wed, Jun 23, 1999	0.84	0.97	0.83	0.90
1642	NASDAQ	MIDD	Tue, Jun 22, 1999	0.79	0.88	0.79	0.88
1641	NASDAQ	MIDD	Mon, Jun 21, 1999	0.80	0.81	0.80	0.81
1640	NASDAQ	MIDD	Fri, Jun 18, 1999	0.80	0.80	0.80	0.80
1639	NASDAQ	MIDD	Thu, Jun 17, 1999	0.79	0.79	0.78	0.79
1638	NASDAQ	MIDD	Wed, Jun 16, 1999	0.76	0.78	0.74	0.77
1637	NASDAQ	MIDD	Tue, Jun 15, 1999	0.75	0.78	0.75	0.78
1636	NASDAQ	MIDD	Mon, Jun 14, 1999	0.78	0.81	0.77	0.81
1635	NASDAQ	MIDD	Fri, Jun 11, 1999	0.81	0.81	0.79	0.81
1634	NASDAQ	MIDD	Thu, Jun 10, 1999	0.81	0.81	0.77	0.79
1633	NASDAQ	MIDD	Wed, Jun 9, 1999	0.77	0.81	0.77	0.81
1632	NASDAQ	MIDD	Tue, Jun 8, 1999	0.77	0.78	0.76	0.77
1631	NASDAQ	MIDD	Mon, Jun 7, 1999	0.81	0.81	0.77	0.77
1630	NASDAQ	MIDD	Fri, Jun 4, 1999	0.79	0.81	0.79	0.79
1629	NASDAQ	MIDD	Thu, Jun 3, 1999	0.79	0.81	0.77	0.79
1628	NASDAQ	MIDD	Wed, Jun 2, 1999	0.79	0.79	0.77	0.79
1627	NASDAQ	MIDD	Tue, Jun 1, 1999	0.79	0.81	0.79	0.79
1626	NASDAQ	MIDD	Fri, May 28, 1999	0.79	0.82	0.79	0.79
1625	NASDAQ	MIDD	Thu, May 27, 1999	0.79	0.83	0.79	0.81
1624	NASDAQ	MIDD	Wed, May 26, 1999	0.81	0.81	0.80	0.81
1623	NASDAQ	MIDD	Tue, May 25, 1999	0.79	0.81	0.79	0.80
1622	NASDAQ	MIDD	Mon, May 24, 1999	0.80	0.81	0.75	0.81
1621	NASDAQ	MIDD	Fri, May 21, 1999	0.79	0.81	0.79	0.81
1620	NASDAQ	MIDD	Thu, May 20, 1999	0.77	0.81	0.77	0.81
1619	NASDAQ	MIDD	Wed, May 19, 1999	0.81	0.81	0.79	0.81
1618	NASDAQ	MIDD	Tue, May 18, 1999	0.77	0.77	0.77	0.77
1617	NASDAQ	MIDD	Mon, May 17, 1999	0.76	0.77	0.76	0.77
1616	NASDAQ	MIDD	Fri, May 14, 1999	0.75	0.75	0.75	0.75
1615	NASDAQ	MIDD	Thu, May 13, 1999	0.78	0.79	0.77	0.78
1614	NASDAQ	MIDD	Wed, May 12, 1999	0.79	0.83	0.73	0.77
1613	NASDAQ	MIDD	Tue, May 11, 1999	0.79	0.82	0.78	0.78
1612	NASDAQ	MIDD	Mon, May 10, 1999	0.77	0.77	0.77	0.77
1611	NASDAQ	MIDD	Fri, May 7, 1999	0.78	0.82	0.78	0.82
1610	NASDAQ	MIDD	Thu, May 6, 1999	0.84	0.84	0.78	0.78
1609	NASDAQ	MIDD	Wed, May 5, 1999	0.76	0.84	0.76	0.84
1608	NASDAQ	MIDD	Tue, May 4, 1999	0.77	0.77	0.76	0.77
1607	NASDAQ	MIDD	Mon, May 3, 1999	0.83	0.83	0.78	0.78
1606	NASDAQ	MIDD	Fri, Apr 30, 1999	0.83	0.83	0.72	0.80
1605	NASDAQ	MIDD	Thu, Apr 29, 1999	0.80	0.83	0.80	0.82
1604	NASDAQ	MIDD	Wed, Apr 28, 1999	0.80	0.83	0.80	0.83
1603	NASDAQ	MIDD	Tue, Apr 27, 1999	0.84	0.84	0.80	0.80
1602	NASDAQ	MIDD	Mon, Apr 26, 1999	0.83	0.84	0.82	0.82
1601	NASDAQ	MIDD	Fri, Apr 23, 1999	0.80	0.84	0.80	0.83
1600	NASDAQ	MIDD	Thu, Apr 22, 1999	0.74	0.80	0.74	0.80
1599	NASDAQ	MIDD	Wed, Apr 21, 1999	0.75	0.83	0.75	0.76
1598	NASDAQ	MIDD	Tue, Apr 20, 1999	0.75	0.75	0.74	0.74
1597	NASDAQ	MIDD	Mon, Apr 19, 1999	0.65	0.75	0.63	0.72
1596	NASDAQ	MIDD	Fri, Apr 16, 1999	0.64	0.68	0.64	0.66
1595	NASDAQ	MIDD	Thu, Apr 15, 1999	0.63	0.71	0.63	0.65
1594	NASDAQ	MIDD	Wed, Apr 14, 1999	0.66	0.66	0.63	0.63
1593	NASDAQ	MIDD	Tue, Apr 13, 1999	0.67	0.67	0.66	0.67
1592	NASDAQ	MIDD	Mon, Apr 12, 1999	0.66	0.66	0.66	0.66
1591	NASDAQ	MIDD	Fri, Apr 9, 1999	0.66	0.69	0.66	0.67
1590	NASDAQ	MIDD	Thu, Apr 8, 1999	0.66	0.66	0.66	0.66
1589	NASDAQ	MIDD	Wed, Apr 7, 1999	0.65	0.67	0.65	0.66
1588	NASDAQ	MIDD	Tue, Apr 6, 1999	0.67	0.67	0.66	0.66
1587	NASDAQ	MIDD	Mon, Apr 5, 1999	0.70	0.71	0.66	0.67
1586	NASDAQ	MIDD	Thu, Apr 1, 1999	0.67	0.67	0.66	0.67
1585	NASDAQ	MIDD	Wed, Mar 31, 1999	0.67	0.67	0.66	0.66
1584	NASDAQ	MIDD	Tue, Mar 30, 1999	0.66	0.70	0.66	0.67
1583	NASDAQ	MIDD	Mon, Mar 29, 1999	0.69	0.69	0.66	0.67
1582	NASDAQ	MIDD	Fri, Mar 26, 1999	0.68	0.71	0.67	0.67
1581	NASDAQ	MIDD	Thu, Mar 25, 1999	0.71	0.71	0.69	0.69
1580	NASDAQ	MIDD	Wed, Mar 24, 1999	0.72	0.72	0.71	0.71
1579	NASDAQ	MIDD	Tue, Mar 23, 1999	0.75	0.77	0.71	0.73
1578	NASDAQ	MIDD	Mon, Mar 22, 1999	0.79	0.79	0.73	0.73
1577	NASDAQ	MIDD	Fri, Mar 19, 1999	0.75	0.81	0.75	0.75
1576	NASDAQ	MIDD	Thu, Mar 18, 1999	0.69	0.72	0.69	0.72
1575	NASDAQ	MIDD	Wed, Mar 17, 1999	0.71	0.71	0.70	0.70
1574	NASDAQ	MIDD	Tue, Mar 16, 1999	0.75	0.75	0.75	0.75
1573	NASDAQ	MIDD	Mon, Mar 15, 1999	0.71	0.73	0.69	0.70
1572	NASDAQ	MIDD	Fri, Mar 12, 1999	0.71	0.71	0.67	0.68
1571	NASDAQ	MIDD	Thu, Mar 11, 1999	0.71	0.73	0.71	0.73
1570	NASDAQ	MIDD	Wed, Mar 10, 1999	0.75	0.76	0.69	0.74
1569	NASDAQ	MIDD	Tue, Mar 9, 1999	0.71	0.75	0.71	0.75
1568	NASDAQ	MIDD	Mon, Mar 8, 1999	0.81	0.83	0.71	0.71
1567	NASDAQ	MIDD	Fri, Mar 5, 1999	0.71	0.83	0.69	0.75
1566	NASDAQ	MIDD	Thu, Mar 4, 1999	0.66	0.68	0.66	0.67
1565	NASDAQ	MIDD	Wed, Mar 3, 1999	0.65	0.66	0.64	0.66
1564	NASDAQ	MIDD	Tue, Mar 2, 1999	0.63	0.65	0.63	0.65
1563	NASDAQ	MIDD	Mon, Mar 1, 1999	0.65	0.65	0.60	0.63
1562	NASDAQ	MIDD	Fri, Feb 26, 1999	0.63	0.63	0.59	0.60
1561	NASDAQ	MIDD	Thu, Feb 25, 1999	0.61	0.63	0.60	0.60
1560	NASDAQ	MIDD	Wed, Feb 24, 1999	0.61	0.63	0.60	0.62
1559	NASDAQ	MIDD	Tue, Feb 23, 1999	0.71	0.73	0.58	0.60
1558	NASDAQ	MIDD	Mon, Feb 22, 1999	0.77	0.77	0.77	0.77
1557	NASDAQ	MIDD	Fri, Feb 19, 1999	0.76	0.78	0.75	0.78
1556	NASDAQ	MIDD	Thu, Feb 18, 1999	0.78	0.78	0.76	0.76
1555	NASDAQ	MIDD	Wed, Feb 17, 1999	0.81	0.81	0.79	0.79
1554	NASDAQ	MIDD	Tue, Feb 16, 1999	0.84	0.84	0.78	0.79
1553	NASDAQ	MIDD	Fri, Feb 12, 1999	0.79	0.84	0.79	0.83
1552	NASDAQ	MIDD	Thu, Feb 11, 1999	0.76	0.80	0.76	0.78
1551	NASDAQ	MIDD	Wed, Feb 10, 1999	0.79	0.83	0.75	0.79
1550	NASDAQ	MIDD	Tue, Feb 9, 1999	0.83	0.83	0.81	0.82
1549	NASDAQ	MIDD	Mon, Feb 8, 1999	0.88	0.88	0.83	0.83
1548	NASDAQ	MIDD	Fri, Feb 5, 1999	0.82	0.85	0.82	0.83
1547	NASDAQ	MIDD	Thu, Feb 4, 1999	0.85	0.88	0.82	0.82
1546	NASDAQ	MIDD	Wed, Feb 3, 1999	0.84	0.85	0.83	0.85
1545	NASDAQ	MIDD	Tue, Feb 2, 1999	0.88	0.88	0.75	0.86
1544	NASDAQ	MIDD	Mon, Feb 1, 1999	0.95	0.95	0.89	0.93
1543	NASDAQ	MIDD	Fri, Jan 29, 1999	0.91	0.95	0.91	0.95
1542	NASDAQ	MIDD	Thu, Jan 28, 1999	0.85	0.88	0.84	0.85
1541	NASDAQ	MIDD	Wed, Jan 27, 1999	0.77	0.84	0.77	0.84
1540	NASDAQ	MIDD	Tue, Jan 26, 1999	0.77	0.81	0.75	0.77
1539	NASDAQ	MIDD	Mon, Jan 25, 1999	0.76	0.76	0.76	0.76
1538	NASDAQ	MIDD	Fri, Jan 22, 1999	0.75	0.75	0.71	0.75
1537	NASDAQ	MIDD	Thu, Jan 21, 1999	0.77	0.83	0.74	0.76
1536	NASDAQ	MIDD	Wed, Jan 20, 1999	0.70	0.75	0.70	0.75
1535	NASDAQ	MIDD	Tue, Jan 19, 1999	0.68	0.69	0.67	0.69
1534	NASDAQ	MIDD	Fri, Jan 15, 1999	0.58	0.66	0.58	0.66
1533	NASDAQ	MIDD	Thu, Jan 14, 1999	0.65	0.66	0.60	0.66
1532	NASDAQ	MIDD	Wed, Jan 13, 1999	0.67	0.69	0.61	0.63
1531	NASDAQ	MIDD	Tue, Jan 12, 1999	0.66	0.67	0.66	0.67
1530	NASDAQ	MIDD	Mon, Jan 11, 1999	0.67	0.67	0.64	0.64
1529	NASDAQ	MIDD	Fri, Jan 8, 1999	0.65	0.65	0.60	0.65
1528	NASDAQ	MIDD	Thu, Jan 7, 1999	0.65	0.65	0.60	0.65
1527	NASDAQ	MIDD	Wed, Jan 6, 1999	0.63	0.68	0.63	0.63
1526	NASDAQ	MIDD	Tue, Jan 5, 1999	0.60	0.68	0.60	0.68
1525	NASDAQ	MIDD	Mon, Jan 4, 1999	0.67	0.67	0.60	0.60
1524	NASDAQ	MIDD	Thu, Dec 31, 1998	0.65	0.65	0.60	0.60
1523	NASDAQ	MIDD	Wed, Dec 30, 1998	0.60	0.63	0.60	0.60
1522	NASDAQ	MIDD	Tue, Dec 29, 1998	0.60	0.65	0.58	0.60
1521	NASDAQ	MIDD	Mon, Dec 28, 1998	0.65	0.67	0.59	0.59
1520	NASDAQ	MIDD	Thu, Dec 24, 1998	0.65	0.67	0.65	0.65
1519	NASDAQ	MIDD	Wed, Dec 23, 1998	0.68	0.72	0.66	0.67
1518	NASDAQ	MIDD	Tue, Dec 22, 1998	0.69	0.71	0.68	0.69
1517	NASDAQ	MIDD	Mon, Dec 21, 1998	0.59	0.68	0.59	0.67
1516	NASDAQ	MIDD	Fri, Dec 18, 1998	0.64	0.65	0.58	0.65
1515	NASDAQ	MIDD	Thu, Dec 17, 1998	0.61	0.66	0.59	0.59
1514	NASDAQ	MIDD	Wed, Dec 16, 1998	0.60	0.65	0.60	0.61
1513	NASDAQ	MIDD	Tue, Dec 15, 1998	0.65	0.65	0.60	0.60
1512	NASDAQ	MIDD	Mon, Dec 14, 1998	0.66	0.68	0.65	0.66
1511	NASDAQ	MIDD	Fri, Dec 11, 1998	0.59	0.67	0.58	0.65
1510	NASDAQ	MIDD	Thu, Dec 10, 1998	0.64	0.67	0.59	0.59
1509	NASDAQ	MIDD	Wed, Dec 9, 1998	0.63	0.64	0.63	0.63
1508	NASDAQ	MIDD	Tue, Dec 8, 1998	0.67	0.67	0.63	0.63
1507	NASDAQ	MIDD	Mon, Dec 7, 1998	0.65	0.66	0.63	0.63
1506	NASDAQ	MIDD	Fri, Dec 4, 1998	0.66	0.67	0.65	0.66
1505	NASDAQ	MIDD	Thu, Dec 3, 1998	0.63	0.63	0.63	0.63
1504	NASDAQ	MIDD	Wed, Dec 2, 1998	0.67	0.67	0.63	0.63
1503	NASDAQ	MIDD	Tue, Dec 1, 1998	0.67	0.67	0.65	0.66
1502	NASDAQ	MIDD	Mon, Nov 30, 1998	0.64	0.67	0.64	0.67
1501	NASDAQ	MIDD	Fri, Nov 27, 1998	0.65	0.67	0.65	0.65
1500	NASDAQ	MIDD	Wed, Nov 25, 1998	0.64	0.67	0.64	0.67
1499	NASDAQ	MIDD	Tue, Nov 24, 1998	0.66	0.68	0.65	0.65
1498	NASDAQ	MIDD	Mon, Nov 23, 1998	0.65	0.67	0.65	0.67
1497	NASDAQ	MIDD	Fri, Nov 20, 1998	0.65	0.70	0.63	0.65
1496	NASDAQ	MIDD	Thu, Nov 19, 1998	0.67	0.70	0.66	0.70
1495	NASDAQ	MIDD	Wed, Nov 18, 1998	0.60	0.66	0.60	0.65
1494	NASDAQ	MIDD	Tue, Nov 17, 1998	0.59	0.60	0.59	0.60
1493	NASDAQ	MIDD	Mon, Nov 16, 1998	0.66	0.66	0.58	0.58
1492	NASDAQ	MIDD	Fri, Nov 13, 1998	0.57	0.63	0.57	0.58
1491	NASDAQ	MIDD	Thu, Nov 12, 1998	0.63	0.63	0.58	0.63
1490	NASDAQ	MIDD	Wed, Nov 11, 1998	0.63	0.66	0.60	0.60
1489	NASDAQ	MIDD	Tue, Nov 10, 1998	0.60	0.65	0.60	0.61
1488	NASDAQ	MIDD	Mon, Nov 9, 1998	0.58	0.65	0.58	0.65
1487	NASDAQ	MIDD	Thu, Nov 5, 1998	0.58	0.65	0.58	0.65
1486	NASDAQ	MIDD	Wed, Nov 4, 1998	0.63	0.63	0.58	0.58
1485	NASDAQ	MIDD	Tue, Nov 3, 1998	0.58	0.63	0.58	0.60
1484	NASDAQ	MIDD	Mon, Nov 2, 1998	0.58	0.67	0.58	0.63
1483	NASDAQ	MIDD	Fri, Oct 30, 1998	0.58	0.58	0.58	0.58
1482	NASDAQ	MIDD	Thu, Oct 29, 1998	0.58	0.65	0.58	0.64
1481	NASDAQ	MIDD	Wed, Oct 28, 1998	0.58	0.59	0.58	0.59
1480	NASDAQ	MIDD	Tue, Oct 27, 1998	0.61	0.61	0.61	0.61
1479	NASDAQ	MIDD	Mon, Oct 26, 1998	0.63	0.63	0.56	0.56
1478	NASDAQ	MIDD	Fri, Oct 23, 1998	0.63	0.63	0.63	0.63
1477	NASDAQ	MIDD	Thu, Oct 22, 1998	0.60	0.60	0.56	0.56
1476	NASDAQ	MIDD	Wed, Oct 21, 1998	0.57	0.58	0.56	0.58
1475	NASDAQ	MIDD	Tue, Oct 20, 1998	0.57	0.57	0.57	0.57
1474	NASDAQ	MIDD	Mon, Oct 19, 1998	0.56	0.56	0.56	0.56
1473	NASDAQ	MIDD	Fri, Oct 16, 1998	0.55	0.57	0.55	0.55
1472	NASDAQ	MIDD	Thu, Oct 15, 1998	0.57	0.57	0.56	0.57
1471	NASDAQ	MIDD	Wed, Oct 14, 1998	0.54	0.57	0.54	0.57
1470	NASDAQ	MIDD	Tue, Oct 13, 1998	0.56	0.56	0.56	0.56
1469	NASDAQ	MIDD	Mon, Oct 12, 1998	0.54	0.54	0.54	0.54
1468	NASDAQ	MIDD	Fri, Oct 9, 1998	0.58	0.61	0.54	0.57
1467	NASDAQ	MIDD	Thu, Oct 8, 1998	0.65	0.65	0.50	0.52
1466	NASDAQ	MIDD	Wed, Oct 7, 1998	0.65	0.67	0.65	0.67
1465	NASDAQ	MIDD	Tue, Oct 6, 1998	0.67	0.67	0.65	0.67
1464	NASDAQ	MIDD	Mon, Oct 5, 1998	0.66	0.69	0.66	0.67
1463	NASDAQ	MIDD	Fri, Oct 2, 1998	0.65	0.67	0.65	0.67
1462	NASDAQ	MIDD	Thu, Oct 1, 1998	0.65	0.65	0.65	0.65
1461	NASDAQ	MIDD	Wed, Sep 30, 1998	0.66	0.69	0.66	0.66
1460	NASDAQ	MIDD	Tue, Sep 29, 1998	0.67	0.67	0.65	0.66
1459	NASDAQ	MIDD	Mon, Sep 28, 1998	0.66	0.67	0.66	0.66
1458	NASDAQ	MIDD	Fri, Sep 25, 1998	0.66	0.66	0.66	0.66
1457	NASDAQ	MIDD	Thu, Sep 24, 1998	0.69	0.69	0.69	0.69
1456	NASDAQ	MIDD	Wed, Sep 23, 1998	0.65	0.69	0.65	0.69
1455	NASDAQ	MIDD	Tue, Sep 22, 1998	0.65	0.67	0.65	0.66
1454	NASDAQ	MIDD	Mon, Sep 21, 1998	0.66	0.66	0.66	0.66
1453	NASDAQ	MIDD	Fri, Sep 18, 1998	0.67	0.67	0.65	0.65
1452	NASDAQ	MIDD	Thu, Sep 17, 1998	0.67	0.67	0.65	0.65
1451	NASDAQ	MIDD	Wed, Sep 16, 1998	0.66	0.66	0.65	0.65
1450	NASDAQ	MIDD	Tue, Sep 15, 1998	0.69	0.69	0.65	0.67
1449	NASDAQ	MIDD	Mon, Sep 14, 1998	0.67	0.69	0.67	0.67
1448	NASDAQ	MIDD	Fri, Sep 11, 1998	0.68	0.68	0.65	0.67
1447	NASDAQ	MIDD	Thu, Sep 10, 1998	0.71	0.71	0.65	0.69
1446	NASDAQ	MIDD	Wed, Sep 9, 1998	0.71	0.77	0.71	0.73
1445	NASDAQ	MIDD	Tue, Sep 8, 1998	0.69	0.73	0.67	0.73
1444	NASDAQ	MIDD	Fri, Sep 4, 1998	0.67	0.69	0.66	0.67
1443	NASDAQ	MIDD	Thu, Sep 3, 1998	0.67	0.69	0.65	0.69
1442	NASDAQ	MIDD	Wed, Sep 2, 1998	0.69	0.69	0.67	0.67
1441	NASDAQ	MIDD	Tue, Sep 1, 1998	0.67	0.68	0.67	0.67
1440	NASDAQ	MIDD	Mon, Aug 31, 1998	0.67	0.67	0.66	0.67
1439	NASDAQ	MIDD	Fri, Aug 28, 1998	0.68	0.70	0.67	0.67
1438	NASDAQ	MIDD	Thu, Aug 27, 1998	0.68	0.68	0.67	0.67
1437	NASDAQ	MIDD	Wed, Aug 26, 1998	0.69	0.69	0.68	0.68
1436	NASDAQ	MIDD	Tue, Aug 25, 1998	0.70	0.70	0.68	0.70
1435	NASDAQ	MIDD	Mon, Aug 24, 1998	0.68	0.70	0.68	0.69
1434	NASDAQ	MIDD	Fri, Aug 21, 1998	0.70	0.70	0.68	0.70
1433	NASDAQ	MIDD	Thu, Aug 20, 1998	0.67	0.70	0.67	0.70
1432	NASDAQ	MIDD	Wed, Aug 19, 1998	0.81	0.81	0.65	0.69
1431	NASDAQ	MIDD	Tue, Aug 18, 1998	0.83	0.83	0.75	0.79
1430	NASDAQ	MIDD	Mon, Aug 17, 1998	0.83	0.85	0.79	0.79
1429	NASDAQ	MIDD	Fri, Aug 14, 1998	0.88	0.88	0.77	0.79
1428	NASDAQ	MIDD	Thu, Aug 13, 1998	0.85	0.86	0.84	0.85
1427	NASDAQ	MIDD	Wed, Aug 12, 1998	0.83	0.88	0.83	0.88
1426	NASDAQ	MIDD	Tue, Aug 11, 1998	0.88	0.90	0.77	0.83
1425	NASDAQ	MIDD	Mon, Aug 10, 1998	0.92	0.92	0.90	0.92
1424	NASDAQ	MIDD	Fri, Aug 7, 1998	0.98	0.98	0.94	0.94
1423	NASDAQ	MIDD	Thu, Aug 6, 1998	0.94	0.94	0.94	0.94
1422	NASDAQ	MIDD	Wed, Aug 5, 1998	0.96	1.00	0.94	0.94
1421	NASDAQ	MIDD	Tue, Aug 4, 1998	1.00	1.01	0.96	0.98
1420	NASDAQ	MIDD	Mon, Aug 3, 1998	1.00	1.00	0.97	1.00
1419	NASDAQ	MIDD	Fri, Jul 31, 1998	1.00	1.04	1.00	1.00
1418	NASDAQ	MIDD	Thu, Jul 30, 1998	0.98	1.01	0.98	1.01
1417	NASDAQ	MIDD	Wed, Jul 29, 1998	0.98	0.98	0.98	0.98
1416	NASDAQ	MIDD	Tue, Jul 28, 1998	0.98	0.98	0.97	0.97
1415	NASDAQ	MIDD	Mon, Jul 27, 1998	1.00	1.00	0.96	0.98
1414	NASDAQ	MIDD	Fri, Jul 24, 1998	1.00	1.02	1.00	1.02
1413	NASDAQ	MIDD	Thu, Jul 23, 1998	1.01	1.05	1.01	1.01
1412	NASDAQ	MIDD	Wed, Jul 22, 1998	1.00	1.04	1.00	1.02
1411	NASDAQ	MIDD	Tue, Jul 21, 1998	1.01	1.05	1.01	1.04
1410	NASDAQ	MIDD	Mon, Jul 20, 1998	1.02	1.02	1.02	1.02
1409	NASDAQ	MIDD	Fri, Jul 17, 1998	1.04	1.04	1.04	1.04
1408	NASDAQ	MIDD	Thu, Jul 16, 1998	1.02	1.05	1.02	1.03
1407	NASDAQ	MIDD	Wed, Jul 15, 1998	1.01	1.04	1.01	1.04
1406	NASDAQ	MIDD	Tue, Jul 14, 1998	1.02	1.02	1.01	1.01
1405	NASDAQ	MIDD	Mon, Jul 13, 1998	1.04	1.06	1.03	1.04
1404	NASDAQ	MIDD	Fri, Jul 10, 1998	1.07	1.07	1.03	1.04
1403	NASDAQ	MIDD	Thu, Jul 9, 1998	1.04	1.07	1.04	1.07
1402	NASDAQ	MIDD	Wed, Jul 8, 1998	1.06	1.06	1.01	1.04
1401	NASDAQ	MIDD	Tue, Jul 7, 1998	1.00	1.08	1.00	1.06
1400	NASDAQ	MIDD	Mon, Jul 6, 1998	1.00	1.04	1.00	1.04
1399	NASDAQ	MIDD	Thu, Jul 2, 1998	1.02	1.06	1.00	1.04
1398	NASDAQ	MIDD	Wed, Jul 1, 1998	1.03	1.05	1.00	1.00
1397	NASDAQ	MIDD	Tue, Jun 30, 1998	1.06	1.06	1.00	1.02
1396	NASDAQ	MIDD	Mon, Jun 29, 1998	1.02	1.06	0.98	1.06
1395	NASDAQ	MIDD	Fri, Jun 26, 1998	1.06	1.06	1.00	1.02
1394	NASDAQ	MIDD	Thu, Jun 25, 1998	1.14	1.14	1.02	1.02
1393	NASDAQ	MIDD	Wed, Jun 24, 1998	1.15	1.17	1.10	1.15
1392	NASDAQ	MIDD	Tue, Jun 23, 1998	1.13	1.17	1.13	1.17
1391	NASDAQ	MIDD	Mon, Jun 22, 1998	1.21	1.21	1.15	1.15
1390	NASDAQ	MIDD	Fri, Jun 19, 1998	1.21	1.21	1.17	1.17
1389	NASDAQ	MIDD	Thu, Jun 18, 1998	1.21	1.23	1.19	1.19
1388	NASDAQ	MIDD	Wed, Jun 17, 1998	1.21	1.22	1.20	1.20
1387	NASDAQ	MIDD	Tue, Jun 16, 1998	1.21	1.21	1.17	1.17
1386	NASDAQ	MIDD	Mon, Jun 15, 1998	1.23	1.25	1.21	1.21
1385	NASDAQ	MIDD	Fri, Jun 12, 1998	1.23	1.24	1.18	1.19
1384	NASDAQ	MIDD	Thu, Jun 11, 1998	1.24	1.24	1.21	1.23
1383	NASDAQ	MIDD	Wed, Jun 10, 1998	1.23	1.25	1.22	1.24
1382	NASDAQ	MIDD	Tue, Jun 9, 1998	1.24	1.25	1.21	1.25
1381	NASDAQ	MIDD	Mon, Jun 8, 1998	1.25	1.25	1.21	1.24
1380	NASDAQ	MIDD	Fri, Jun 5, 1998	1.25	1.25	1.21	1.22
1379	NASDAQ	MIDD	Thu, Jun 4, 1998	1.26	1.26	1.21	1.22
1378	NASDAQ	MIDD	Wed, Jun 3, 1998	1.25	1.27	1.22	1.26
1377	NASDAQ	MIDD	Tue, Jun 2, 1998	1.27	1.27	1.21	1.24
1376	NASDAQ	MIDD	Mon, Jun 1, 1998	1.22	1.27	1.22	1.23
1375	NASDAQ	MIDD	Fri, May 29, 1998	1.19	1.21	1.19	1.21
1374	NASDAQ	MIDD	Thu, May 28, 1998	1.17	1.19	1.13	1.19
1373	NASDAQ	MIDD	Wed, May 27, 1998	1.19	1.20	1.09	1.15
1372	NASDAQ	MIDD	Tue, May 26, 1998	1.19	1.19	1.19	1.19
1371	NASDAQ	MIDD	Fri, May 22, 1998	1.23	1.23	1.20	1.20
1370	NASDAQ	MIDD	Thu, May 21, 1998	1.23	1.25	1.23	1.23
1369	NASDAQ	MIDD	Wed, May 20, 1998	1.21	1.27	1.21	1.23
1368	NASDAQ	MIDD	Tue, May 19, 1998	1.17	1.23	1.17	1.23
1367	NASDAQ	MIDD	Mon, May 18, 1998	1.17	1.21	1.17	1.17
1366	NASDAQ	MIDD	Fri, May 15, 1998	1.17	1.17	1.17	1.17
1365	NASDAQ	MIDD	Thu, May 14, 1998	1.23	1.23	1.17	1.17
1364	NASDAQ	MIDD	Wed, May 13, 1998	1.15	1.23	1.15	1.23
1363	NASDAQ	MIDD	Tue, May 12, 1998	1.16	1.19	1.13	1.19
1362	NASDAQ	MIDD	Mon, May 11, 1998	1.07	1.15	1.07	1.14
1361	NASDAQ	MIDD	Fri, May 8, 1998	1.13	1.13	1.02	1.08
1360	NASDAQ	MIDD	Thu, May 7, 1998	1.19	1.19	1.10	1.13
1359	NASDAQ	MIDD	Wed, May 6, 1998	1.28	1.31	1.28	1.28
1358	NASDAQ	MIDD	Tue, May 5, 1998	1.31	1.31	1.25	1.27
1357	NASDAQ	MIDD	Mon, May 4, 1998	1.32	1.33	1.29	1.31
1356	NASDAQ	MIDD	Fri, May 1, 1998	1.33	1.33	1.32	1.33
1355	NASDAQ	MIDD	Thu, Apr 30, 1998	1.33	1.33	1.31	1.33
1354	NASDAQ	MIDD	Wed, Apr 29, 1998	1.27	1.33	1.27	1.33
1353	NASDAQ	MIDD	Tue, Apr 28, 1998	1.23	1.29	1.23	1.25
1352	NASDAQ	MIDD	Mon, Apr 27, 1998	1.21	1.23	1.15	1.23
1351	NASDAQ	MIDD	Fri, Apr 24, 1998	1.27	1.28	1.21	1.25
1350	NASDAQ	MIDD	Thu, Apr 23, 1998	1.28	1.28	1.22	1.22
1349	NASDAQ	MIDD	Wed, Apr 22, 1998	1.31	1.33	1.23	1.28
1348	NASDAQ	MIDD	Tue, Apr 21, 1998	1.36	1.38	1.32	1.34
1347	NASDAQ	MIDD	Mon, Apr 20, 1998	1.38	1.38	1.33	1.35
1346	NASDAQ	MIDD	Fri, Apr 17, 1998	1.39	1.39	1.35	1.36
1345	NASDAQ	MIDD	Thu, Apr 16, 1998	1.42	1.42	1.35	1.35
1344	NASDAQ	MIDD	Wed, Apr 15, 1998	1.38	1.40	1.35	1.40
1343	NASDAQ	MIDD	Tue, Apr 14, 1998	1.38	1.42	1.33	1.38
1342	NASDAQ	MIDD	Mon, Apr 13, 1998	1.19	1.31	1.19	1.31
1341	NASDAQ	MIDD	Thu, Apr 9, 1998	1.19	1.23	1.19	1.21
1340	NASDAQ	MIDD	Wed, Apr 8, 1998	1.17	1.20	1.17	1.20
1339	NASDAQ	MIDD	Tue, Apr 7, 1998	1.17	1.20	1.17	1.20
1338	NASDAQ	MIDD	Mon, Apr 6, 1998	1.17	1.20	1.17	1.17
1337	NASDAQ	MIDD	Fri, Apr 3, 1998	1.17	1.21	1.17	1.17
1336	NASDAQ	MIDD	Thu, Apr 2, 1998	1.17	1.19	1.16	1.17
1335	NASDAQ	MIDD	Wed, Apr 1, 1998	1.19	1.20	1.17	1.19
1334	NASDAQ	MIDD	Tue, Mar 31, 1998	1.18	1.19	1.11	1.19
1333	NASDAQ	MIDD	Mon, Mar 30, 1998	1.15	1.19	1.10	1.15
1332	NASDAQ	MIDD	Fri, Mar 27, 1998	1.10	1.17	1.10	1.10
1331	NASDAQ	MIDD	Thu, Mar 26, 1998	1.13	1.17	1.11	1.15
1330	NASDAQ	MIDD	Wed, Mar 25, 1998	1.17	1.18	1.06	1.13
1329	NASDAQ	MIDD	Tue, Mar 24, 1998	1.17	1.19	1.17	1.17
1328	NASDAQ	MIDD	Mon, Mar 23, 1998	1.20	1.21	1.19	1.19
1327	NASDAQ	MIDD	Fri, Mar 20, 1998	1.21	1.21	1.20	1.21
1326	NASDAQ	MIDD	Thu, Mar 19, 1998	1.22	1.22	1.19	1.20
1325	NASDAQ	MIDD	Wed, Mar 18, 1998	1.20	1.21	1.19	1.21
1324	NASDAQ	MIDD	Tue, Mar 17, 1998	1.17	1.21	1.17	1.21
1323	NASDAQ	MIDD	Mon, Mar 16, 1998	1.11	1.18	1.11	1.17
1322	NASDAQ	MIDD	Fri, Mar 13, 1998	1.16	1.17	1.10	1.16
1321	NASDAQ	MIDD	Thu, Mar 12, 1998	1.17	1.19	1.16	1.16
1320	NASDAQ	MIDD	Wed, Mar 11, 1998	1.19	1.19	1.17	1.18
1319	NASDAQ	MIDD	Tue, Mar 10, 1998	1.18	1.18	1.17	1.18
1318	NASDAQ	MIDD	Mon, Mar 9, 1998	1.17	1.19	1.17	1.18
1317	NASDAQ	MIDD	Fri, Mar 6, 1998	1.17	1.21	1.17	1.17
1316	NASDAQ	MIDD	Thu, Mar 5, 1998	1.17	1.21	1.17	1.21
1315	NASDAQ	MIDD	Wed, Mar 4, 1998	1.23	1.23	1.18	1.18
1314	NASDAQ	MIDD	Tue, Mar 3, 1998	1.19	1.22	1.18	1.21
1313	NASDAQ	MIDD	Mon, Mar 2, 1998	1.21	1.21	1.17	1.17
1312	NASDAQ	MIDD	Fri, Feb 27, 1998	1.19	1.21	1.18	1.18
1311	NASDAQ	MIDD	Thu, Feb 26, 1998	1.19	1.21	1.18	1.19
1310	NASDAQ	MIDD	Wed, Feb 25, 1998	1.17	1.17	1.15	1.17
1309	NASDAQ	MIDD	Tue, Feb 24, 1998	1.18	1.18	1.13	1.15
1308	NASDAQ	MIDD	Mon, Feb 23, 1998	1.38	1.38	1.17	1.23
1307	NASDAQ	MIDD	Fri, Feb 20, 1998	1.33	1.33	1.30	1.31
1306	NASDAQ	MIDD	Thu, Feb 19, 1998	1.25	1.33	1.24	1.29
1305	NASDAQ	MIDD	Wed, Feb 18, 1998	1.22	1.25	1.22	1.23
1304	NASDAQ	MIDD	Tue, Feb 17, 1998	1.24	1.24	1.22	1.22
1303	NASDAQ	MIDD	Fri, Feb 13, 1998	1.25	1.27	1.22	1.25
1302	NASDAQ	MIDD	Thu, Feb 12, 1998	1.27	1.27	1.21	1.25
1301	NASDAQ	MIDD	Wed, Feb 11, 1998	1.23	1.25	1.19	1.25
1300	NASDAQ	MIDD	Tue, Feb 10, 1998	1.27	1.31	1.23	1.23
1299	NASDAQ	MIDD	Mon, Feb 9, 1998	1.33	1.35	1.27	1.27
1298	NASDAQ	MIDD	Fri, Feb 6, 1998	1.21	1.31	1.21	1.31
1297	NASDAQ	MIDD	Thu, Feb 5, 1998	1.19	1.20	1.17	1.17
1296	NASDAQ	MIDD	Wed, Feb 4, 1998	1.19	1.19	1.17	1.17
1295	NASDAQ	MIDD	Tue, Feb 3, 1998	1.19	1.19	1.17	1.17
1294	NASDAQ	MIDD	Mon, Feb 2, 1998	1.17	1.18	1.17	1.18
1293	NASDAQ	MIDD	Fri, Jan 30, 1998	1.19	1.21	1.16	1.18
1292	NASDAQ	MIDD	Thu, Jan 29, 1998	1.19	1.24	1.17	1.20
1291	NASDAQ	MIDD	Wed, Jan 28, 1998	1.21	1.23	1.18	1.22
1290	NASDAQ	MIDD	Tue, Jan 27, 1998	1.29	1.31	1.21	1.23
1289	NASDAQ	MIDD	Mon, Jan 26, 1998	1.29	1.29	1.29	1.29
1288	NASDAQ	MIDD	Fri, Jan 23, 1998	1.31	1.31	1.31	1.31
1287	NASDAQ	MIDD	Thu, Jan 22, 1998	1.31	1.35	1.31	1.34
1286	NASDAQ	MIDD	Wed, Jan 21, 1998	1.33	1.33	1.31	1.33
1285	NASDAQ	MIDD	Tue, Jan 20, 1998	1.33	1.35	1.31	1.34
1284	NASDAQ	MIDD	Fri, Jan 16, 1998	1.31	1.31	1.27	1.31
1283	NASDAQ	MIDD	Thu, Jan 15, 1998	1.38	1.38	1.31	1.31
1282	NASDAQ	MIDD	Wed, Jan 14, 1998	1.33	1.38	1.33	1.34
1281	NASDAQ	MIDD	Tue, Jan 13, 1998	1.31	1.33	1.31	1.32
1280	NASDAQ	MIDD	Mon, Jan 12, 1998	1.38	1.38	1.31	1.33
1279	NASDAQ	MIDD	Fri, Jan 9, 1998	1.40	1.40	1.33	1.33
1278	NASDAQ	MIDD	Thu, Jan 8, 1998	1.33	1.38	1.33	1.38
1277	NASDAQ	MIDD	Wed, Jan 7, 1998	1.35	1.35	1.33	1.33
1276	NASDAQ	MIDD	Tue, Jan 6, 1998	1.35	1.35	1.31	1.31
1275	NASDAQ	MIDD	Mon, Jan 5, 1998	1.33	1.33	1.29	1.33
1274	NASDAQ	MIDD	Fri, Jan 2, 1998	1.33	1.33	1.29	1.31
1273	NASDAQ	MIDD	Wed, Dec 31, 1997	1.40	1.40	1.29	1.30
1272	NASDAQ	MIDD	Tue, Dec 30, 1997	1.33	1.34	1.31	1.33
1271	NASDAQ	MIDD	Mon, Dec 29, 1997	1.38	1.38	1.27	1.35
1270	NASDAQ	MIDD	Fri, Dec 26, 1997	1.36	1.38	1.33	1.33
1269	NASDAQ	MIDD	Wed, Dec 24, 1997	1.33	1.39	1.33	1.36
1268	NASDAQ	MIDD	Tue, Dec 23, 1997	1.42	1.46	1.33	1.33
1267	NASDAQ	MIDD	Mon, Dec 22, 1997	1.47	1.48	1.42	1.42
1266	NASDAQ	MIDD	Fri, Dec 19, 1997	1.48	1.54	1.42	1.46
1265	NASDAQ	MIDD	Thu, Dec 18, 1997	1.65	1.67	1.50	1.54
1264	NASDAQ	MIDD	Wed, Dec 17, 1997	1.65	1.69	1.63	1.69
1263	NASDAQ	MIDD	Tue, Dec 16, 1997	1.71	1.73	1.65	1.67
1262	NASDAQ	MIDD	Mon, Dec 15, 1997	1.75	1.77	1.71	1.71
1261	NASDAQ	MIDD	Fri, Dec 12, 1997	1.83	1.83	1.75	1.81
1260	NASDAQ	MIDD	Thu, Dec 11, 1997	1.83	1.83	1.75	1.79
1259	NASDAQ	MIDD	Wed, Dec 10, 1997	1.88	1.88	1.81	1.85
1258	NASDAQ	MIDD	Tue, Dec 9, 1997	1.83	1.92	1.79	1.83
1257	NASDAQ	MIDD	Mon, Dec 8, 1997	1.69	1.77	1.69	1.75
1256	NASDAQ	MIDD	Fri, Dec 5, 1997	1.69	1.73	1.69	1.69
1255	NASDAQ	MIDD	Thu, Dec 4, 1997	1.73	1.73	1.71	1.72
1254	NASDAQ	MIDD	Wed, Dec 3, 1997	1.71	1.72	1.69	1.71
1253	NASDAQ	MIDD	Tue, Dec 2, 1997	1.71	1.74	1.69	1.69
1252	NASDAQ	MIDD	Mon, Dec 1, 1997	1.69	1.71	1.69	1.69
1251	NASDAQ	MIDD	Fri, Nov 28, 1997	1.70	1.73	1.69	1.73
1250	NASDAQ	MIDD	Wed, Nov 26, 1997	1.70	1.75	1.69	1.69
1249	NASDAQ	MIDD	Tue, Nov 25, 1997	1.69	1.75	1.69	1.70
1248	NASDAQ	MIDD	Mon, Nov 24, 1997	1.69	1.73	1.69	1.73
1247	NASDAQ	MIDD	Fri, Nov 21, 1997	1.69	1.70	1.68	1.70
1246	NASDAQ	MIDD	Thu, Nov 20, 1997	1.68	1.70	1.68	1.68
1245	NASDAQ	MIDD	Wed, Nov 19, 1997	1.67	1.70	1.67	1.68
1244	NASDAQ	MIDD	Tue, Nov 18, 1997	1.67	1.69	1.67	1.68
1243	NASDAQ	MIDD	Mon, Nov 17, 1997	1.67	1.69	1.67	1.67
1242	NASDAQ	MIDD	Fri, Nov 14, 1997	1.67	1.68	1.67	1.68
1241	NASDAQ	MIDD	Thu, Nov 13, 1997	1.67	1.69	1.67	1.67
1240	NASDAQ	MIDD	Wed, Nov 12, 1997	1.69	1.69	1.67	1.67
1239	NASDAQ	MIDD	Tue, Nov 11, 1997	1.67	1.71	1.67	1.68
1238	NASDAQ	MIDD	Mon, Nov 10, 1997	1.67	1.71	1.67	1.68
1237	NASDAQ	MIDD	Fri, Nov 7, 1997	1.68	1.68	1.67	1.67
1236	NASDAQ	MIDD	Thu, Nov 6, 1997	1.71	1.71	1.68	1.69
1235	NASDAQ	MIDD	Wed, Nov 5, 1997	1.68	1.71	1.68	1.68
1234	NASDAQ	MIDD	Tue, Nov 4, 1997	1.69	1.73	1.68	1.68
1233	NASDAQ	MIDD	Mon, Nov 3, 1997	1.68	1.75	1.68	1.69
1232	NASDAQ	MIDD	Fri, Oct 31, 1997	1.68	1.69	1.68	1.69
1231	NASDAQ	MIDD	Thu, Oct 30, 1997	1.65	1.71	1.63	1.69
1230	NASDAQ	MIDD	Wed, Oct 29, 1997	1.83	1.88	1.71	1.75
1229	NASDAQ	MIDD	Tue, Oct 28, 1997	1.50	1.92	1.50	1.90
1228	NASDAQ	MIDD	Mon, Oct 27, 1997	1.92	1.94	1.46	1.77
1227	NASDAQ	MIDD	Fri, Oct 24, 1997	1.98	1.98	1.88	1.96
1226	NASDAQ	MIDD	Thu, Oct 23, 1997	1.83	1.98	1.83	1.98
1225	NASDAQ	MIDD	Wed, Oct 22, 1997	1.92	2.00	1.90	1.96
1224	NASDAQ	MIDD	Tue, Oct 21, 1997	1.98	2.00	1.92	1.92
1223	NASDAQ	MIDD	Mon, Oct 20, 1997	2.00	2.02	1.83	1.98
1222	NASDAQ	MIDD	Fri, Oct 17, 1997	1.94	1.94	1.81	1.90
1221	NASDAQ	MIDD	Thu, Oct 16, 1997	1.96	1.96	1.88	1.94
1220	NASDAQ	MIDD	Wed, Oct 15, 1997	1.96	2.00	1.88	1.88
1219	NASDAQ	MIDD	Tue, Oct 14, 1997	1.85	1.96	1.79	1.96
1218	NASDAQ	MIDD	Mon, Oct 13, 1997	1.67	1.81	1.67	1.78
1217	NASDAQ	MIDD	Fri, Oct 10, 1997	1.67	1.70	1.65	1.68
1216	NASDAQ	MIDD	Thu, Oct 9, 1997	1.67	1.69	1.63	1.67
1215	NASDAQ	MIDD	Wed, Oct 8, 1997	1.67	1.68	1.66	1.67
1214	NASDAQ	MIDD	Tue, Oct 7, 1997	1.69	1.69	1.63	1.67
1213	NASDAQ	MIDD	Mon, Oct 6, 1997	1.60	1.66	1.60	1.66
1212	NASDAQ	MIDD	Fri, Oct 3, 1997	1.63	1.64	1.61	1.63
1211	NASDAQ	MIDD	Thu, Oct 2, 1997	1.64	1.65	1.64	1.64
1210	NASDAQ	MIDD	Wed, Oct 1, 1997	1.63	1.65	1.63	1.65
1209	NASDAQ	MIDD	Tue, Sep 30, 1997	1.66	1.66	1.60	1.65
1208	NASDAQ	MIDD	Mon, Sep 29, 1997	1.69	1.69	1.63	1.65
1207	NASDAQ	MIDD	Fri, Sep 26, 1997	1.65	1.67	1.58	1.65
1206	NASDAQ	MIDD	Thu, Sep 25, 1997	1.58	1.65	1.58	1.65
1205	NASDAQ	MIDD	Wed, Sep 24, 1997	1.63	1.63	1.58	1.61
1204	NASDAQ	MIDD	Tue, Sep 23, 1997	1.58	1.63	1.54	1.63
1203	NASDAQ	MIDD	Mon, Sep 22, 1997	1.52	1.58	1.52	1.58
1202	NASDAQ	MIDD	Fri, Sep 19, 1997	1.60	1.60	1.52	1.58
1201	NASDAQ	MIDD	Thu, Sep 18, 1997	1.54	1.56	1.54	1.56
1200	NASDAQ	MIDD	Wed, Sep 17, 1997	1.48	1.58	1.48	1.56
1199	NASDAQ	MIDD	Tue, Sep 16, 1997	1.58	1.58	1.48	1.58
1198	NASDAQ	MIDD	Mon, Sep 15, 1997	1.56	1.56	1.48	1.48
1197	NASDAQ	MIDD	Fri, Sep 12, 1997	1.56	1.56	1.21	1.56
1196	NASDAQ	MIDD	Thu, Sep 11, 1997	1.46	1.56	1.46	1.56
1195	NASDAQ	MIDD	Wed, Sep 10, 1997	1.44	1.54	1.29	1.54
1194	NASDAQ	MIDD	Tue, Sep 9, 1997	1.58	1.58	1.58	1.58
1193	NASDAQ	MIDD	Mon, Sep 8, 1997	1.58	1.58	1.44	1.56
1192	NASDAQ	MIDD	Fri, Sep 5, 1997	1.44	1.58	1.44	1.58
1191	NASDAQ	MIDD	Thu, Sep 4, 1997	1.46	1.58	1.44	1.54
1190	NASDAQ	MIDD	Wed, Sep 3, 1997	1.44	1.58	1.44	1.58
1189	NASDAQ	MIDD	Tue, Sep 2, 1997	1.50	1.56	1.44	1.54
1188	NASDAQ	MIDD	Fri, Aug 29, 1997	1.44	1.56	1.44	1.44
1187	NASDAQ	MIDD	Thu, Aug 28, 1997	1.44	1.56	1.44	1.56
1186	NASDAQ	MIDD	Wed, Aug 27, 1997	1.46	1.56	1.42	1.56
1185	NASDAQ	MIDD	Tue, Aug 26, 1997	1.56	1.56	1.50	1.56
1184	NASDAQ	MIDD	Mon, Aug 25, 1997	1.50	1.60	1.50	1.54
1183	NASDAQ	MIDD	Fri, Aug 22, 1997	1.50	1.60	1.50	1.60
1182	NASDAQ	MIDD	Thu, Aug 21, 1997	1.50	1.60	1.50	1.60
1181	NASDAQ	MIDD	Wed, Aug 20, 1997	1.58	1.58	1.54	1.58
1180	NASDAQ	MIDD	Tue, Aug 19, 1997	1.54	1.58	1.44	1.58
1179	NASDAQ	MIDD	Mon, Aug 18, 1997	1.44	1.58	1.44	1.58
1178	NASDAQ	MIDD	Fri, Aug 15, 1997	1.58	1.58	1.52	1.56
1177	NASDAQ	MIDD	Thu, Aug 14, 1997	1.46	1.58	1.44	1.58
1176	NASDAQ	MIDD	Wed, Aug 13, 1997	1.57	1.57	1.44	1.52
1175	NASDAQ	MIDD	Tue, Aug 12, 1997	1.44	1.57	1.44	1.57
1174	NASDAQ	MIDD	Mon, Aug 11, 1997	1.58	1.58	1.44	1.58
1173	NASDAQ	MIDD	Fri, Aug 8, 1997	1.58	1.58	1.58	1.58
1172	NASDAQ	MIDD	Thu, Aug 7, 1997	1.44	1.58	1.44	1.58
1171	NASDAQ	MIDD	Wed, Aug 6, 1997	1.50	1.60	1.46	1.58
1170	NASDAQ	MIDD	Tue, Aug 5, 1997	1.50	1.54	1.44	1.54
1169	NASDAQ	MIDD	Mon, Aug 4, 1997	1.50	1.54	1.44	1.50
1168	NASDAQ	MIDD	Fri, Aug 1, 1997	1.46	1.56	1.44	1.56
1167	NASDAQ	MIDD	Thu, Jul 31, 1997	1.58	1.58	1.46	1.54
1166	NASDAQ	MIDD	Wed, Jul 30, 1997	1.56	1.56	1.46	1.54
1165	NASDAQ	MIDD	Tue, Jul 29, 1997	1.48	1.56	1.48	1.56
1164	NASDAQ	MIDD	Mon, Jul 28, 1997	1.58	1.63	1.52	1.60
1163	NASDAQ	MIDD	Fri, Jul 25, 1997	1.58	1.67	1.58	1.65
1162	NASDAQ	MIDD	Thu, Jul 24, 1997	1.67	1.67	1.58	1.65
1161	NASDAQ	MIDD	Wed, Jul 23, 1997	1.69	1.79	1.58	1.63
1160	NASDAQ	MIDD	Tue, Jul 22, 1997	1.48	1.60	1.48	1.60
1159	NASDAQ	MIDD	Mon, Jul 21, 1997	1.54	1.60	1.50	1.60
1158	NASDAQ	MIDD	Fri, Jul 18, 1997	1.58	1.67	1.54	1.67
1157	NASDAQ	MIDD	Thu, Jul 17, 1997	1.71	1.71	1.54	1.63
1156	NASDAQ	MIDD	Wed, Jul 16, 1997	1.65	1.71	1.65	1.67
1155	NASDAQ	MIDD	Tue, Jul 15, 1997	1.56	1.69	1.56	1.67
1154	NASDAQ	MIDD	Mon, Jul 14, 1997	1.56	1.69	1.56	1.67
1153	NASDAQ	MIDD	Fri, Jul 11, 1997	1.54	1.65	1.54	1.58
1152	NASDAQ	MIDD	Wed, Jul 9, 1997	1.56	1.58	1.52	1.58
1151	NASDAQ	MIDD	Tue, Jul 8, 1997	1.50	1.56	1.50	1.54
1150	NASDAQ	MIDD	Mon, Jul 7, 1997	1.56	1.58	1.46	1.58
1149	NASDAQ	MIDD	Thu, Jul 3, 1997	1.46	1.56	1.46	1.54
1148	NASDAQ	MIDD	Wed, Jul 2, 1997	1.56	1.56	1.56	1.56
1147	NASDAQ	MIDD	Tue, Jul 1, 1997	1.48	1.56	1.48	1.56
1146	NASDAQ	MIDD	Mon, Jun 30, 1997	1.48	1.58	1.48	1.54
1145	NASDAQ	MIDD	Fri, Jun 27, 1997	1.58	1.58	1.48	1.54
1144	NASDAQ	MIDD	Thu, Jun 26, 1997	1.50	1.50	1.42	1.42
1143	NASDAQ	MIDD	Wed, Jun 25, 1997	1.42	1.54	1.42	1.46
1142	NASDAQ	MIDD	Tue, Jun 24, 1997	1.42	1.54	1.42	1.46
1141	NASDAQ	MIDD	Mon, Jun 23, 1997	1.58	1.58	1.42	1.42
1140	NASDAQ	MIDD	Fri, Jun 20, 1997	1.46	1.50	1.46	1.50
1139	NASDAQ	MIDD	Thu, Jun 19, 1997	1.42	1.58	1.42	1.54
1138	NASDAQ	MIDD	Wed, Jun 18, 1997	1.46	1.58	1.46	1.54
1137	NASDAQ	MIDD	Tue, Jun 17, 1997	1.52	1.54	1.52	1.54
1136	NASDAQ	MIDD	Mon, Jun 16, 1997	1.35	1.58	1.35	1.58
1135	NASDAQ	MIDD	Fri, Jun 13, 1997	1.46	1.50	1.33	1.50
1134	NASDAQ	MIDD	Thu, Jun 12, 1997	1.56	1.56	1.54	1.54
1133	NASDAQ	MIDD	Wed, Jun 11, 1997	1.52	1.56	1.46	1.56
1132	NASDAQ	MIDD	Tue, Jun 10, 1997	1.46	1.58	1.46	1.58
1131	NASDAQ	MIDD	Mon, Jun 9, 1997	1.52	1.60	1.46	1.60
1130	NASDAQ	MIDD	Fri, Jun 6, 1997	1.52	1.60	1.52	1.60
1129	NASDAQ	MIDD	Thu, Jun 5, 1997	1.52	1.60	1.52	1.52
1128	NASDAQ	MIDD	Wed, Jun 4, 1997	1.52	1.65	1.52	1.60
1127	NASDAQ	MIDD	Tue, Jun 3, 1997	1.66	1.66	1.63	1.63
1126	NASDAQ	MIDD	Mon, Jun 2, 1997	1.54	1.67	1.52	1.67
1125	NASDAQ	MIDD	Fri, May 30, 1997	1.67	1.67	1.58	1.67
1124	NASDAQ	MIDD	Thu, May 29, 1997	1.60	1.67	1.60	1.67
1123	NASDAQ	MIDD	Wed, May 28, 1997	1.60	1.69	1.58	1.69
1122	NASDAQ	MIDD	Tue, May 27, 1997	1.56	1.60	1.48	1.60
1121	NASDAQ	MIDD	Fri, May 23, 1997	1.58	1.58	1.56	1.56
1120	NASDAQ	MIDD	Thu, May 22, 1997	1.52	1.58	1.52	1.58
1119	NASDAQ	MIDD	Wed, May 21, 1997	1.58	1.58	1.48	1.58
1118	NASDAQ	MIDD	Tue, May 20, 1997	1.58	1.58	1.50	1.58
1117	NASDAQ	MIDD	Mon, May 19, 1997	1.60	1.60	1.50	1.58
1116	NASDAQ	MIDD	Fri, May 16, 1997	1.56	1.60	1.50	1.60
1115	NASDAQ	MIDD	Thu, May 15, 1997	1.63	1.63	1.56	1.60
1114	NASDAQ	MIDD	Wed, May 14, 1997	1.52	1.63	1.52	1.63
1113	NASDAQ	MIDD	Tue, May 13, 1997	1.63	1.63	1.54	1.63
1112	NASDAQ	MIDD	Mon, May 12, 1997	1.63	1.63	1.58	1.63
1111	NASDAQ	MIDD	Fri, May 9, 1997	1.58	1.65	1.58	1.63
1110	NASDAQ	MIDD	Thu, May 8, 1997	1.65	1.65	1.56	1.65
1109	NASDAQ	MIDD	Wed, May 7, 1997	1.65	1.65	1.56	1.65
1108	NASDAQ	MIDD	Tue, May 6, 1997	1.50	1.65	1.50	1.65
1107	NASDAQ	MIDD	Mon, May 5, 1997	1.56	1.60	1.50	1.58
1106	NASDAQ	MIDD	Fri, May 2, 1997	1.60	1.60	1.50	1.60
1105	NASDAQ	MIDD	Thu, May 1, 1997	1.56	1.63	1.50	1.60
1104	NASDAQ	MIDD	Wed, Apr 30, 1997	1.35	1.58	1.35	1.50
1103	NASDAQ	MIDD	Tue, Apr 29, 1997	1.29	1.46	1.29	1.45
1102	NASDAQ	MIDD	Mon, Apr 28, 1997	1.35	1.42	1.35	1.42
1101	NASDAQ	MIDD	Fri, Apr 25, 1997	1.44	1.46	1.38	1.46
1100	NASDAQ	MIDD	Thu, Apr 24, 1997	1.42	1.44	1.42	1.44
1099	NASDAQ	MIDD	Wed, Apr 23, 1997	1.35	1.44	1.33	1.44
1098	NASDAQ	MIDD	Mon, Apr 21, 1997	1.35	1.35	1.35	1.35
1097	NASDAQ	MIDD	Fri, Apr 18, 1997	1.27	1.33	1.27	1.33
1096	NASDAQ	MIDD	Thu, Apr 17, 1997	1.29	1.31	1.27	1.31
1095	NASDAQ	MIDD	Wed, Apr 16, 1997	1.23	1.28	1.23	1.28
1094	NASDAQ	MIDD	Tue, Apr 15, 1997	1.23	1.30	1.23	1.23
1093	NASDAQ	MIDD	Mon, Apr 14, 1997	1.31	1.31	1.23	1.23
1092	NASDAQ	MIDD	Fri, Apr 11, 1997	1.31	1.31	1.31	1.31
1091	NASDAQ	MIDD	Thu, Apr 10, 1997	1.31	1.31	1.23	1.30
1090	NASDAQ	MIDD	Wed, Apr 9, 1997	1.26	1.31	1.23	1.25
1089	NASDAQ	MIDD	Tue, Apr 8, 1997	1.27	1.29	1.25	1.29
1088	NASDAQ	MIDD	Mon, Apr 7, 1997	1.19	1.29	1.19	1.29
1087	NASDAQ	MIDD	Fri, Apr 4, 1997	1.25	1.25	1.21	1.25
1086	NASDAQ	MIDD	Thu, Apr 3, 1997	1.35	1.35	1.25	1.31
1085	NASDAQ	MIDD	Wed, Apr 2, 1997	1.31	1.35	1.27	1.33
1084	NASDAQ	MIDD	Tue, Apr 1, 1997	1.31	1.42	1.31	1.33
1083	NASDAQ	MIDD	Mon, Mar 31, 1997	1.33	1.42	1.33	1.42
1082	NASDAQ	MIDD	Thu, Mar 27, 1997	1.42	1.42	1.35	1.42
1081	NASDAQ	MIDD	Wed, Mar 26, 1997	1.42	1.42	1.38	1.42
1080	NASDAQ	MIDD	Tue, Mar 25, 1997	1.42	1.42	1.35	1.38
1079	NASDAQ	MIDD	Mon, Mar 24, 1997	1.42	1.44	1.31	1.42
1078	NASDAQ	MIDD	Fri, Mar 21, 1997	1.31	1.40	1.31	1.40
1077	NASDAQ	MIDD	Thu, Mar 20, 1997	1.38	1.38	1.31	1.31
1076	NASDAQ	MIDD	Wed, Mar 19, 1997	1.31	1.38	1.31	1.33
1075	NASDAQ	MIDD	Tue, Mar 18, 1997	1.31	1.35	1.31	1.35
1074	NASDAQ	MIDD	Mon, Mar 17, 1997	1.38	1.38	1.29	1.33
1073	NASDAQ	MIDD	Fri, Mar 14, 1997	1.38	1.38	1.29	1.33
1072	NASDAQ	MIDD	Thu, Mar 13, 1997	1.33	1.38	1.29	1.38
1071	NASDAQ	MIDD	Wed, Mar 12, 1997	1.33	1.33	1.27	1.33
1070	NASDAQ	MIDD	Tue, Mar 11, 1997	1.25	1.29	1.25	1.29
1069	NASDAQ	MIDD	Mon, Mar 10, 1997	1.29	1.29	1.23	1.25
1068	NASDAQ	MIDD	Fri, Mar 7, 1997	1.23	1.23	1.23	1.23
1067	NASDAQ	MIDD	Thu, Mar 6, 1997	1.23	1.29	1.23	1.23
1066	NASDAQ	MIDD	Tue, Mar 4, 1997	1.27	1.29	1.23	1.27
1065	NASDAQ	MIDD	Mon, Mar 3, 1997	1.23	1.27	1.23	1.25
1064	NASDAQ	MIDD	Fri, Feb 28, 1997	1.21	1.27	1.21	1.25
1063	NASDAQ	MIDD	Thu, Feb 27, 1997	1.19	1.25	1.19	1.25
1062	NASDAQ	MIDD	Wed, Feb 26, 1997	1.25	1.25	1.19	1.19
1061	NASDAQ	MIDD	Tue, Feb 25, 1997	1.23	1.25	1.23	1.23
1060	NASDAQ	MIDD	Mon, Feb 24, 1997	1.27	1.27	1.23	1.25
1059	NASDAQ	MIDD	Fri, Feb 21, 1997	1.27	1.27	1.17	1.25
1058	NASDAQ	MIDD	Thu, Feb 20, 1997	1.27	1.31	1.21	1.25
1057	NASDAQ	MIDD	Wed, Feb 19, 1997	1.13	1.25	1.13	1.25
1056	NASDAQ	MIDD	Tue, Feb 18, 1997	1.21	1.21	1.04	1.04
1055	NASDAQ	MIDD	Fri, Feb 14, 1997	1.13	1.21	1.13	1.15
1054	NASDAQ	MIDD	Thu, Feb 13, 1997	1.17	1.17	1.15	1.17
1053	NASDAQ	MIDD	Wed, Feb 12, 1997	1.06	1.17	1.06	1.13
1052	NASDAQ	MIDD	Tue, Feb 11, 1997	1.15	1.15	1.08	1.15
1051	NASDAQ	MIDD	Mon, Feb 10, 1997	1.06	1.15	1.06	1.15
1050	NASDAQ	MIDD	Fri, Feb 7, 1997	1.06	1.13	1.06	1.13
1049	NASDAQ	MIDD	Thu, Feb 6, 1997	1.08	1.13	1.06	1.13
1048	NASDAQ	MIDD	Wed, Feb 5, 1997	1.06	1.06	1.06	1.06
1047	NASDAQ	MIDD	Tue, Feb 4, 1997	1.02	1.10	1.02	1.04
1046	NASDAQ	MIDD	Mon, Feb 3, 1997	1.10	1.10	1.02	1.10
1045	NASDAQ	MIDD	Fri, Jan 31, 1997	1.04	1.04	1.04	1.04
1044	NASDAQ	MIDD	Thu, Jan 30, 1997	1.10	1.10	1.08	1.08
1043	NASDAQ	MIDD	Wed, Jan 29, 1997	1.10	1.10	1.06	1.10
1042	NASDAQ	MIDD	Tue, Jan 28, 1997	1.13	1.13	1.04	1.13
1041	NASDAQ	MIDD	Mon, Jan 27, 1997	1.15	1.15	1.06	1.15
1040	NASDAQ	MIDD	Fri, Jan 24, 1997	1.08	1.15	1.08	1.15
1039	NASDAQ	MIDD	Thu, Jan 23, 1997	1.10	1.17	1.08	1.17
1038	NASDAQ	MIDD	Wed, Jan 22, 1997	1.15	1.17	1.10	1.17
1037	NASDAQ	MIDD	Tue, Jan 21, 1997	1.15	1.15	1.13	1.13
1036	NASDAQ	MIDD	Mon, Jan 20, 1997	1.15	1.15	1.11	1.15
1035	NASDAQ	MIDD	Fri, Jan 17, 1997	1.13	1.15	1.06	1.13
1034	NASDAQ	MIDD	Thu, Jan 16, 1997	1.09	1.13	1.06	1.10
1033	NASDAQ	MIDD	Wed, Jan 15, 1997	1.06	1.06	1.06	1.06
1032	NASDAQ	MIDD	Tue, Jan 14, 1997	1.10	1.13	1.04	1.08
1031	NASDAQ	MIDD	Mon, Jan 13, 1997	1.15	1.15	1.02	1.04
1030	NASDAQ	MIDD	Fri, Jan 10, 1997	1.10	1.17	1.10	1.13
1029	NASDAQ	MIDD	Thu, Jan 9, 1997	1.19	1.19	1.10	1.10
1028	NASDAQ	MIDD	Wed, Jan 8, 1997	1.23	1.23	1.13	1.19
1027	NASDAQ	MIDD	Tue, Jan 7, 1997	1.19	1.23	1.15	1.15
1026	NASDAQ	MIDD	Mon, Jan 6, 1997	1.10	1.19	1.10	1.19
1025	NASDAQ	MIDD	Fri, Jan 3, 1997	1.08	1.13	1.08	1.13
1024	NASDAQ	MIDD	Thu, Jan 2, 1997	1.08	1.08	1.04	1.04
1023	NASDAQ	MIDD	Tue, Dec 31, 1996	1.04	1.10	1.04	1.06
1022	NASDAQ	MIDD	Mon, Dec 30, 1996	1.04	1.10	1.04	1.04
1021	NASDAQ	MIDD	Fri, Dec 27, 1996	1.06	1.10	1.04	1.04
1020	NASDAQ	MIDD	Thu, Dec 26, 1996	1.06	1.13	1.06	1.10
1019	NASDAQ	MIDD	Tue, Dec 24, 1996	1.10	1.13	1.06	1.13
1018	NASDAQ	MIDD	Mon, Dec 23, 1996	1.06	1.15	1.06	1.08
1017	NASDAQ	MIDD	Fri, Dec 20, 1996	1.10	1.13	1.04	1.04
1016	NASDAQ	MIDD	Thu, Dec 19, 1996	1.04	1.10	1.02	1.10
1015	NASDAQ	MIDD	Wed, Dec 18, 1996	1.04	1.08	1.02	1.04
1014	NASDAQ	MIDD	Tue, Dec 17, 1996	1.10	1.10	1.02	1.02
1013	NASDAQ	MIDD	Mon, Dec 16, 1996	1.10	1.10	1.02	1.02
1012	NASDAQ	MIDD	Fri, Dec 13, 1996	1.00	1.10	0.96	1.10
1011	NASDAQ	MIDD	Thu, Dec 12, 1996	0.96	1.02	0.94	0.98
1010	NASDAQ	MIDD	Wed, Dec 11, 1996	1.04	1.04	0.96	1.00
1009	NASDAQ	MIDD	Tue, Dec 10, 1996	1.04	1.04	0.98	0.98
1008	NASDAQ	MIDD	Mon, Dec 9, 1996	1.02	1.02	0.96	0.98
1007	NASDAQ	MIDD	Fri, Dec 6, 1996	0.94	1.00	0.91	1.00
1006	NASDAQ	MIDD	Thu, Dec 5, 1996	1.00	1.00	0.96	0.98
1005	NASDAQ	MIDD	Wed, Dec 4, 1996	1.00	1.00	0.91	1.00
1004	NASDAQ	MIDD	Tue, Dec 3, 1996	0.94	1.00	0.94	0.94
1003	NASDAQ	MIDD	Mon, Dec 2, 1996	0.95	1.00	0.94	1.00
1002	NASDAQ	MIDD	Fri, Nov 29, 1996	0.94	1.00	0.94	1.00
1001	NASDAQ	MIDD	Wed, Nov 27, 1996	0.94	1.00	0.94	0.96
1000	NASDAQ	MIDD	Tue, Nov 26, 1996	0.94	1.00	0.94	1.00
999	NASDAQ	MIDD	Mon, Nov 25, 1996	0.96	0.98	0.94	0.98
998	NASDAQ	MIDD	Fri, Nov 22, 1996	0.98	0.98	0.94	0.94
997	NASDAQ	MIDD	Thu, Nov 21, 1996	0.98	0.98	0.94	0.96
996	NASDAQ	MIDD	Wed, Nov 20, 1996	0.98	0.98	0.94	0.94
995	NASDAQ	MIDD	Tue, Nov 19, 1996	1.02	1.02	0.90	0.96
994	NASDAQ	MIDD	Mon, Nov 18, 1996	0.94	1.02	0.94	1.00
993	NASDAQ	MIDD	Fri, Nov 15, 1996	0.94	0.98	0.94	0.98
992	NASDAQ	MIDD	Thu, Nov 14, 1996	0.98	1.02	0.94	0.94
991	NASDAQ	MIDD	Wed, Nov 13, 1996	1.02	1.02	0.94	1.00
990	NASDAQ	MIDD	Tue, Nov 12, 1996	1.02	1.08	0.94	0.98
989	NASDAQ	MIDD	Mon, Nov 11, 1996	1.02	1.08	1.02	1.08
988	NASDAQ	MIDD	Fri, Nov 8, 1996	1.08	1.08	1.02	1.08
987	NASDAQ	MIDD	Thu, Nov 7, 1996	1.00	1.08	1.00	1.04
986	NASDAQ	MIDD	Wed, Nov 6, 1996	1.08	1.08	1.00	1.00
985	NASDAQ	MIDD	Tue, Nov 5, 1996	1.04	1.08	1.00	1.04
984	NASDAQ	MIDD	Mon, Nov 4, 1996	0.88	1.13	0.88	1.01
983	NASDAQ	MIDD	Fri, Nov 1, 1996	0.88	0.94	0.88	0.94
982	NASDAQ	MIDD	Thu, Oct 31, 1996	0.88	0.92	0.88	0.88
981	NASDAQ	MIDD	Wed, Oct 30, 1996	0.94	0.94	0.92	0.92
980	NASDAQ	MIDD	Tue, Oct 29, 1996	0.98	0.98	0.96	0.98
979	NASDAQ	MIDD	Mon, Oct 28, 1996	0.98	1.00	0.92	0.92
978	NASDAQ	MIDD	Fri, Oct 25, 1996	0.85	0.96	0.85	0.96
977	NASDAQ	MIDD	Thu, Oct 24, 1996	0.88	0.90	0.83	0.88
976	NASDAQ	MIDD	Wed, Oct 23, 1996	0.75	0.88	0.75	0.88
975	NASDAQ	MIDD	Tue, Oct 22, 1996	0.81	0.81	0.79	0.79
974	NASDAQ	MIDD	Mon, Oct 21, 1996	0.94	0.94	0.79	0.85
973	NASDAQ	MIDD	Fri, Oct 18, 1996	0.85	0.85	0.85	0.85
972	NASDAQ	MIDD	Thu, Oct 17, 1996	0.92	0.94	0.85	0.85
971	NASDAQ	MIDD	Wed, Oct 16, 1996	0.88	0.90	0.88	0.88
970	NASDAQ	MIDD	Tue, Oct 15, 1996	0.88	0.92	0.88	0.92
969	NASDAQ	MIDD	Mon, Oct 14, 1996	0.92	0.92	0.88	0.90
968	NASDAQ	MIDD	Fri, Oct 11, 1996	0.90	0.94	0.88	0.88
967	NASDAQ	MIDD	Thu, Oct 10, 1996	0.95	0.95	0.92	0.92
966	NASDAQ	MIDD	Wed, Oct 9, 1996	0.96	0.96	0.92	0.92
965	NASDAQ	MIDD	Fri, Oct 4, 1996	0.94	1.02	0.94	0.98
964	NASDAQ	MIDD	Thu, Oct 3, 1996	0.94	1.02	0.94	1.00
963	NASDAQ	MIDD	Wed, Oct 2, 1996	1.02	1.02	0.94	1.00
962	NASDAQ	MIDD	Tue, Oct 1, 1996	1.00	1.04	1.00	1.02
961	NASDAQ	MIDD	Fri, Sep 27, 1996	1.02	1.02	0.98	1.00
960	NASDAQ	MIDD	Thu, Sep 26, 1996	0.96	1.02	0.96	1.00
959	NASDAQ	MIDD	Wed, Sep 25, 1996	1.02	1.02	0.96	1.02
958	NASDAQ	MIDD	Tue, Sep 24, 1996	0.98	1.02	0.98	1.02
957	NASDAQ	MIDD	Mon, Sep 23, 1996	0.96	1.02	0.96	1.02
956	NASDAQ	MIDD	Wed, Sep 18, 1996	1.04	1.04	0.96	1.02
955	NASDAQ	MIDD	Tue, Sep 17, 1996	1.01	1.02	1.00	1.00
954	NASDAQ	MIDD	Mon, Sep 16, 1996	1.00	1.04	1.00	1.04
953	NASDAQ	MIDD	Fri, Sep 13, 1996	0.98	1.04	0.98	1.04
952	NASDAQ	MIDD	Thu, Sep 12, 1996	0.96	1.02	0.96	1.00
951	NASDAQ	MIDD	Wed, Sep 11, 1996	0.96	1.00	0.96	0.96
950	NASDAQ	MIDD	Tue, Sep 10, 1996	0.94	1.00	0.94	1.00
949	NASDAQ	MIDD	Thu, Sep 5, 1996	1.00	1.02	0.96	1.00
948	NASDAQ	MIDD	Wed, Sep 4, 1996	0.92	1.00	0.92	1.00
947	NASDAQ	MIDD	Tue, Sep 3, 1996	0.96	1.00	0.92	1.00
946	NASDAQ	MIDD	Fri, Aug 30, 1996	1.02	1.04	1.02	1.04
945	NASDAQ	MIDD	Thu, Aug 29, 1996	1.06	1.06	1.02	1.02
944	NASDAQ	MIDD	Wed, Aug 28, 1996	1.10	1.10	1.00	1.04
943	NASDAQ	MIDD	Tue, Aug 27, 1996	1.08	1.10	1.00	1.09
942	NASDAQ	MIDD	Mon, Aug 26, 1996	1.00	1.08	1.00	1.08
941	NASDAQ	MIDD	Fri, Aug 23, 1996	1.02	1.10	0.96	1.10
940	NASDAQ	MIDD	Thu, Aug 22, 1996	1.10	1.10	1.02	1.10
939	NASDAQ	MIDD	Wed, Aug 21, 1996	1.06	1.17	1.06	1.10
938	NASDAQ	MIDD	Tue, Aug 20, 1996	1.06	1.17	1.06	1.17
937	NASDAQ	MIDD	Fri, Aug 16, 1996	1.07	1.17	1.07	1.17
936	NASDAQ	MIDD	Thu, Aug 15, 1996	1.08	1.17	1.08	1.17
935	NASDAQ	MIDD	Wed, Aug 14, 1996	1.08	1.17	1.06	1.17
934	NASDAQ	MIDD	Tue, Aug 13, 1996	1.19	1.19	1.19	1.19
933	NASDAQ	MIDD	Mon, Aug 12, 1996	1.08	1.19	1.08	1.19
932	NASDAQ	MIDD	Fri, Aug 9, 1996	1.19	1.19	1.08	1.19
931	NASDAQ	MIDD	Thu, Aug 8, 1996	1.15	1.19	1.08	1.19
930	NASDAQ	MIDD	Wed, Aug 7, 1996	1.09	1.19	1.08	1.19
929	NASDAQ	MIDD	Tue, Aug 6, 1996	1.08	1.19	1.08	1.19
928	NASDAQ	MIDD	Mon, Aug 5, 1996	1.19	1.19	1.08	1.19
927	NASDAQ	MIDD	Thu, Aug 1, 1996	1.13	1.17	1.13	1.17
926	NASDAQ	MIDD	Wed, Jul 31, 1996	1.13	1.19	1.13	1.19
925	NASDAQ	MIDD	Tue, Jul 30, 1996	1.17	1.19	1.15	1.19
924	NASDAQ	MIDD	Mon, Jul 29, 1996	1.13	1.23	1.13	1.23
923	NASDAQ	MIDD	Fri, Jul 26, 1996	1.23	1.23	1.13	1.23
922	NASDAQ	MIDD	Thu, Jul 25, 1996	1.13	1.23	1.13	1.23
921	NASDAQ	MIDD	Wed, Jul 24, 1996	1.17	1.17	1.02	1.17
920	NASDAQ	MIDD	Tue, Jul 23, 1996	1.10	1.17	1.08	1.17
919	NASDAQ	MIDD	Mon, Jul 22, 1996	1.06	1.15	1.00	1.15
918	NASDAQ	MIDD	Fri, Jul 19, 1996	1.17	1.17	1.06	1.17
917	NASDAQ	MIDD	Thu, Jul 18, 1996	1.17	1.17	1.13	1.17
916	NASDAQ	MIDD	Wed, Jul 17, 1996	1.10	1.17	1.07	1.17
915	NASDAQ	MIDD	Tue, Jul 16, 1996	1.13	1.13	1.04	1.10
914	NASDAQ	MIDD	Mon, Jul 15, 1996	1.23	1.33	0.98	1.13
913	NASDAQ	MIDD	Fri, Jul 12, 1996	1.25	1.33	1.23	1.33
912	NASDAQ	MIDD	Thu, Jul 11, 1996	1.33	1.33	1.33	1.33
911	NASDAQ	MIDD	Wed, Jul 10, 1996	1.23	1.33	1.23	1.33
910	NASDAQ	MIDD	Tue, Jul 9, 1996	1.23	1.33	1.23	1.33
909	NASDAQ	MIDD	Mon, Jul 8, 1996	1.33	1.33	1.23	1.33
908	NASDAQ	MIDD	Fri, Jul 5, 1996	1.33	1.33	1.25	1.33
907	NASDAQ	MIDD	Wed, Jul 3, 1996	1.33	1.33	1.25	1.33
906	NASDAQ	MIDD	Tue, Jul 2, 1996	1.33	1.33	1.25	1.33
905	NASDAQ	MIDD	Mon, Jul 1, 1996	1.33	1.33	1.25	1.25
904	NASDAQ	MIDD	Fri, Jun 28, 1996	1.33	1.33	1.28	1.33
903	NASDAQ	MIDD	Thu, Jun 27, 1996	1.25	1.33	1.25	1.33
902	NASDAQ	MIDD	Wed, Jun 26, 1996	1.33	1.33	1.25	1.33
901	NASDAQ	MIDD	Tue, Jun 25, 1996	1.33	1.33	1.25	1.33
900	NASDAQ	MIDD	Mon, Jun 24, 1996	1.33	1.33	1.23	1.33
899	NASDAQ	MIDD	Fri, Jun 21, 1996	1.38	1.38	1.23	1.23
898	NASDAQ	MIDD	Thu, Jun 20, 1996	1.50	1.50	1.29	1.38
897	NASDAQ	MIDD	Wed, Jun 19, 1996	1.54	1.58	1.46	1.48
896	NASDAQ	MIDD	Tue, Jun 18, 1996	1.73	1.73	1.56	1.56
895	NASDAQ	MIDD	Fri, Jun 14, 1996	1.73	1.73	1.65	1.73
894	NASDAQ	MIDD	Thu, Jun 13, 1996	1.65	1.73	1.65	1.65
893	NASDAQ	MIDD	Wed, Jun 12, 1996	1.75	1.75	1.75	1.75
892	NASDAQ	MIDD	Tue, Jun 11, 1996	1.65	1.71	1.65	1.71
891	NASDAQ	MIDD	Mon, Jun 10, 1996	1.75	1.75	1.75	1.75
890	NASDAQ	MIDD	Fri, Jun 7, 1996	1.75	1.75	1.65	1.75
889	NASDAQ	MIDD	Thu, Jun 6, 1996	1.81	1.81	1.75	1.81
888	NASDAQ	MIDD	Wed, Jun 5, 1996	1.81	1.81	1.75	1.81
887	NASDAQ	MIDD	Tue, Jun 4, 1996	1.81	1.81	1.75	1.81
886	NASDAQ	MIDD	Mon, Jun 3, 1996	1.75	1.81	1.75	1.81
885	NASDAQ	MIDD	Fri, May 31, 1996	1.81	1.83	1.77	1.77
884	NASDAQ	MIDD	Thu, May 30, 1996	1.79	1.85	1.79	1.81
883	NASDAQ	MIDD	Wed, May 29, 1996	2.02	2.02	1.73	1.83
882	NASDAQ	MIDD	Tue, May 28, 1996	2.10	2.13	1.96	2.00
881	NASDAQ	MIDD	Fri, May 24, 1996	2.08	2.10	2.04	2.10
880	NASDAQ	MIDD	Thu, May 23, 1996	2.04	2.10	2.04	2.10
879	NASDAQ	MIDD	Wed, May 22, 1996	2.06	2.10	2.04	2.10
878	NASDAQ	MIDD	Tue, May 21, 1996	2.27	2.29	2.02	2.04
877	NASDAQ	MIDD	Mon, May 20, 1996	2.38	2.38	2.10	2.29
876	NASDAQ	MIDD	Fri, May 17, 1996	2.19	2.35	2.17	2.32
875	NASDAQ	MIDD	Thu, May 16, 1996	2.13	2.19	2.13	2.19
874	NASDAQ	MIDD	Wed, May 15, 1996	2.15	2.17	2.13	2.13
873	NASDAQ	MIDD	Tue, May 14, 1996	2.17	2.19	2.15	2.17
872	NASDAQ	MIDD	Mon, May 13, 1996	2.02	2.15	2.00	2.15
871	NASDAQ	MIDD	Fri, May 10, 1996	1.96	2.02	1.96	2.02
870	NASDAQ	MIDD	Thu, May 9, 1996	1.94	2.00	1.94	2.00
869	NASDAQ	MIDD	Wed, May 8, 1996	2.00	2.00	1.94	2.00
868	NASDAQ	MIDD	Tue, May 7, 1996	1.94	2.00	1.94	2.00
867	NASDAQ	MIDD	Mon, May 6, 1996	1.94	2.00	1.94	2.00
866	NASDAQ	MIDD	Fri, May 3, 1996	1.98	2.04	1.96	2.00
865	NASDAQ	MIDD	Thu, May 2, 1996	2.06	2.06	1.98	2.04
864	NASDAQ	MIDD	Wed, May 1, 1996	2.08	2.08	1.98	2.06
863	NASDAQ	MIDD	Tue, Apr 30, 1996	2.00	2.08	2.00	2.04
862	NASDAQ	MIDD	Mon, Apr 29, 1996	2.02	2.13	2.00	2.00
861	NASDAQ	MIDD	Fri, Apr 26, 1996	1.90	2.08	1.79	2.06
860	NASDAQ	MIDD	Thu, Apr 25, 1996	1.85	1.90	1.85	1.90
859	NASDAQ	MIDD	Wed, Apr 24, 1996	1.96	1.96	1.79	1.85
858	NASDAQ	MIDD	Tue, Apr 23, 1996	1.83	1.96	1.83	1.96
857	NASDAQ	MIDD	Mon, Apr 22, 1996	1.77	1.85	1.75	1.83
856	NASDAQ	MIDD	Fri, Apr 19, 1996	1.63	1.77	1.60	1.77
855	NASDAQ	MIDD	Thu, Apr 18, 1996	1.63	1.63	1.56	1.63
854	NASDAQ	MIDD	Wed, Apr 17, 1996	1.75	1.75	1.52	1.60
853	NASDAQ	MIDD	Tue, Apr 16, 1996	1.40	1.75	1.33	1.65
852	NASDAQ	MIDD	Mon, Apr 15, 1996	1.29	1.33	1.29	1.31
851	NASDAQ	MIDD	Fri, Apr 12, 1996	1.29	1.29	1.29	1.29
850	NASDAQ	MIDD	Thu, Apr 11, 1996	1.29	1.31	1.29	1.31
849	NASDAQ	MIDD	Tue, Apr 9, 1996	1.31	1.31	1.31	1.31
848	NASDAQ	MIDD	Mon, Apr 8, 1996	1.31	1.33	1.31	1.33
847	NASDAQ	MIDD	Thu, Apr 4, 1996	1.31	1.33	1.31	1.33
846	NASDAQ	MIDD	Wed, Apr 3, 1996	1.31	1.33	1.31	1.33
845	NASDAQ	MIDD	Tue, Apr 2, 1996	1.31	1.31	1.31	1.31
844	NASDAQ	MIDD	Mon, Apr 1, 1996	1.31	1.35	1.31	1.33
843	NASDAQ	MIDD	Fri, Mar 29, 1996	1.33	1.33	1.32	1.33
842	NASDAQ	MIDD	Thu, Mar 28, 1996	1.31	1.33	1.31	1.33
841	NASDAQ	MIDD	Wed, Mar 27, 1996	1.35	1.35	1.33	1.35
840	NASDAQ	MIDD	Tue, Mar 26, 1996	1.33	1.35	1.31	1.35
839	NASDAQ	MIDD	Mon, Mar 25, 1996	1.40	1.40	1.33	1.40
838	NASDAQ	MIDD	Fri, Mar 22, 1996	1.40	1.40	1.33	1.40
837	NASDAQ	MIDD	Thu, Mar 21, 1996	1.40	1.40	1.40	1.40
836	NASDAQ	MIDD	Wed, Mar 20, 1996	1.33	1.33	1.33	1.33
835	NASDAQ	MIDD	Mon, Mar 18, 1996	1.29	1.40	1.29	1.35
834	NASDAQ	MIDD	Fri, Mar 15, 1996	1.29	1.29	1.23	1.29
833	NASDAQ	MIDD	Wed, Mar 13, 1996	1.29	1.29	1.25	1.29
832	NASDAQ	MIDD	Tue, Mar 12, 1996	1.29	1.33	1.29	1.33
831	NASDAQ	MIDD	Fri, Mar 8, 1996	1.42	1.42	1.29	1.38
830	NASDAQ	MIDD	Thu, Mar 7, 1996	1.38	1.48	1.38	1.44
829	NASDAQ	MIDD	Wed, Mar 6, 1996	1.35	1.44	1.35	1.44
828	NASDAQ	MIDD	Tue, Mar 5, 1996	1.33	1.44	1.33	1.44
827	NASDAQ	MIDD	Mon, Mar 4, 1996	1.31	1.42	1.31	1.42
826	NASDAQ	MIDD	Fri, Mar 1, 1996	1.42	1.42	1.31	1.42
825	NASDAQ	MIDD	Thu, Feb 29, 1996	1.25	1.40	1.25	1.38
824	NASDAQ	MIDD	Wed, Feb 28, 1996	1.27	1.29	1.25	1.29
823	NASDAQ	MIDD	Tue, Feb 27, 1996	1.23	1.27	1.23	1.27
822	NASDAQ	MIDD	Mon, Feb 26, 1996	1.23	1.29	1.21	1.29
821	NASDAQ	MIDD	Fri, Feb 23, 1996	1.25	1.29	1.23	1.29
820	NASDAQ	MIDD	Thu, Feb 22, 1996	1.17	1.25	1.17	1.25
819	NASDAQ	MIDD	Wed, Feb 21, 1996	1.21	1.23	1.19	1.20
818	NASDAQ	MIDD	Tue, Feb 20, 1996	1.21	1.25	1.17	1.17
817	NASDAQ	MIDD	Fri, Feb 16, 1996	1.21	1.25	1.21	1.21
816	NASDAQ	MIDD	Thu, Feb 15, 1996	1.21	1.25	1.19	1.25
815	NASDAQ	MIDD	Wed, Feb 14, 1996	1.21	1.25	1.21	1.25
814	NASDAQ	MIDD	Tue, Feb 13, 1996	1.21	1.29	1.21	1.29
813	NASDAQ	MIDD	Mon, Feb 12, 1996	1.25	1.29	1.23	1.29
812	NASDAQ	MIDD	Fri, Feb 9, 1996	1.25	1.29	1.25	1.29
811	NASDAQ	MIDD	Thu, Feb 8, 1996	1.27	1.29	1.27	1.28
810	NASDAQ	MIDD	Wed, Feb 7, 1996	1.27	1.33	1.27	1.33
809	NASDAQ	MIDD	Tue, Feb 6, 1996	1.29	1.33	1.27	1.33
808	NASDAQ	MIDD	Mon, Feb 5, 1996	1.33	1.35	1.29	1.29
807	NASDAQ	MIDD	Fri, Feb 2, 1996	1.31	1.35	1.31	1.35
806	NASDAQ	MIDD	Thu, Feb 1, 1996	1.33	1.35	1.31	1.35
805	NASDAQ	MIDD	Wed, Jan 31, 1996	1.31	1.35	1.31	1.35
804	NASDAQ	MIDD	Mon, Jan 29, 1996	1.31	1.35	1.31	1.35
803	NASDAQ	MIDD	Fri, Jan 26, 1996	1.31	1.33	1.29	1.33
802	NASDAQ	MIDD	Thu, Jan 25, 1996	1.35	1.35	1.33	1.33
801	NASDAQ	MIDD	Wed, Jan 24, 1996	1.33	1.35	1.31	1.31
800	NASDAQ	MIDD	Tue, Jan 23, 1996	1.31	1.33	1.31	1.33
799	NASDAQ	MIDD	Mon, Jan 22, 1996	1.38	1.38	1.33	1.35
798	NASDAQ	MIDD	Fri, Jan 19, 1996	1.38	1.40	1.38	1.40
797	NASDAQ	MIDD	Thu, Jan 18, 1996	1.38	1.38	1.36	1.38
796	NASDAQ	MIDD	Wed, Jan 17, 1996	1.38	1.38	1.33	1.38
795	NASDAQ	MIDD	Tue, Jan 16, 1996	1.38	1.38	1.38	1.38
794	NASDAQ	MIDD	Mon, Jan 15, 1996	1.38	1.38	1.33	1.38
793	NASDAQ	MIDD	Fri, Jan 12, 1996	1.31	1.42	1.31	1.42
792	NASDAQ	MIDD	Thu, Jan 11, 1996	1.38	1.42	1.31	1.42
791	NASDAQ	MIDD	Wed, Jan 10, 1996	1.38	1.42	1.35	1.42
790	NASDAQ	MIDD	Tue, Jan 9, 1996	1.38	1.38	1.29	1.38
789	NASDAQ	MIDD	Mon, Jan 8, 1996	1.35	1.38	1.35	1.38
788	NASDAQ	MIDD	Thu, Jan 4, 1996	1.29	1.38	1.29	1.38
787	NASDAQ	MIDD	Wed, Jan 3, 1996	1.33	1.38	1.29	1.38
786	NASDAQ	MIDD	Tue, Jan 2, 1996	1.50	1.50	1.33	1.38
785	NASDAQ	MIDD	Fri, Dec 29, 1995	1.46	1.63	1.46	1.58
784	NASDAQ	MIDD	Thu, Dec 28, 1995	1.42	1.50	1.35	1.50
783	NASDAQ	MIDD	Wed, Dec 27, 1995	1.35	1.42	1.35	1.42
782	NASDAQ	MIDD	Tue, Dec 26, 1995	1.42	1.42	1.42	1.42
781	NASDAQ	MIDD	Fri, Dec 22, 1995	1.33	1.40	1.33	1.40
780	NASDAQ	MIDD	Thu, Dec 21, 1995	1.38	1.38	1.33	1.38
779	NASDAQ	MIDD	Wed, Dec 20, 1995	1.31	1.38	1.31	1.31
778	NASDAQ	MIDD	Tue, Dec 19, 1995	1.31	1.38	1.31	1.33
777	NASDAQ	MIDD	Mon, Dec 18, 1995	1.33	1.38	1.29	1.33
776	NASDAQ	MIDD	Fri, Dec 15, 1995	1.31	1.42	1.31	1.42
775	NASDAQ	MIDD	Thu, Dec 14, 1995	1.42	1.42	1.33	1.42
774	NASDAQ	MIDD	Wed, Dec 13, 1995	1.38	1.38	1.31	1.35
773	NASDAQ	MIDD	Tue, Dec 12, 1995	1.40	1.40	1.29	1.38
772	NASDAQ	MIDD	Mon, Dec 11, 1995	1.38	1.40	1.33	1.38
771	NASDAQ	MIDD	Fri, Dec 8, 1995	1.29	1.38	1.29	1.35
770	NASDAQ	MIDD	Thu, Dec 7, 1995	1.33	1.42	1.33	1.33
769	NASDAQ	MIDD	Wed, Dec 6, 1995	1.31	1.33	1.25	1.33
768	NASDAQ	MIDD	Tue, Dec 5, 1995	1.25	1.31	1.25	1.31
767	NASDAQ	MIDD	Mon, Dec 4, 1995	1.31	1.31	1.25	1.31
766	NASDAQ	MIDD	Fri, Dec 1, 1995	1.25	1.31	1.25	1.31
765	NASDAQ	MIDD	Thu, Nov 30, 1995	1.27	1.31	1.27	1.31
764	NASDAQ	MIDD	Wed, Nov 29, 1995	1.29	1.31	1.29	1.29
763	NASDAQ	MIDD	Tue, Nov 28, 1995	1.38	1.38	1.29	1.33
762	NASDAQ	MIDD	Mon, Nov 27, 1995	1.29	1.33	1.27	1.33
761	NASDAQ	MIDD	Fri, Nov 24, 1995	1.29	1.31	1.29	1.31
760	NASDAQ	MIDD	Wed, Nov 22, 1995	1.23	1.29	1.23	1.29
759	NASDAQ	MIDD	Tue, Nov 21, 1995	1.19	1.21	1.17	1.21
758	NASDAQ	MIDD	Mon, Nov 20, 1995	1.21	1.21	1.19	1.19
757	NASDAQ	MIDD	Fri, Nov 17, 1995	1.21	1.21	1.18	1.19
756	NASDAQ	MIDD	Thu, Nov 16, 1995	1.21	1.21	1.19	1.21
755	NASDAQ	MIDD	Wed, Nov 15, 1995	1.08	1.19	1.08	1.19
754	NASDAQ	MIDD	Tue, Nov 14, 1995	1.06	1.08	1.06	1.08
753	NASDAQ	MIDD	Mon, Nov 13, 1995	1.00	1.04	1.00	1.04
752	NASDAQ	MIDD	Fri, Nov 10, 1995	1.00	1.02	1.00	1.02
751	NASDAQ	MIDD	Thu, Nov 9, 1995	0.98	1.02	0.98	1.02
750	NASDAQ	MIDD	Wed, Nov 8, 1995	1.02	1.02	1.00	1.00
749	NASDAQ	MIDD	Tue, Nov 7, 1995	1.02	1.02	0.98	1.00
748	NASDAQ	MIDD	Mon, Nov 6, 1995	1.04	1.04	1.00	1.00
747	NASDAQ	MIDD	Fri, Nov 3, 1995	1.04	1.06	1.04	1.06
746	NASDAQ	MIDD	Thu, Nov 2, 1995	1.06	1.06	1.06	1.06
745	NASDAQ	MIDD	Wed, Nov 1, 1995	1.04	1.04	1.04	1.04
744	NASDAQ	MIDD	Tue, Oct 31, 1995	1.06	1.06	1.04	1.04
743	NASDAQ	MIDD	Mon, Oct 30, 1995	1.08	1.08	1.04	1.04
742	NASDAQ	MIDD	Fri, Oct 27, 1995	1.06	1.08	1.06	1.08
741	NASDAQ	MIDD	Thu, Oct 26, 1995	1.02	1.10	1.02	1.06
740	NASDAQ	MIDD	Wed, Oct 25, 1995	0.92	0.98	0.92	0.98
739	NASDAQ	MIDD	Tue, Oct 24, 1995	0.94	0.96	0.92	0.96
738	NASDAQ	MIDD	Mon, Oct 23, 1995	0.96	0.96	0.96	0.96
737	NASDAQ	MIDD	Fri, Oct 20, 1995	0.96	0.98	0.96	0.98
736	NASDAQ	MIDD	Thu, Oct 19, 1995	0.98	0.98	0.96	0.98
735	NASDAQ	MIDD	Wed, Oct 18, 1995	0.94	0.96	0.94	0.96
734	NASDAQ	MIDD	Tue, Oct 17, 1995	0.92	0.92	0.92	0.92
733	NASDAQ	MIDD	Mon, Oct 16, 1995	0.92	0.92	0.92	0.92
732	NASDAQ	MIDD	Fri, Oct 13, 1995	0.90	0.92	0.90	0.92
731	NASDAQ	MIDD	Thu, Oct 12, 1995	0.96	0.96	0.92	0.92
730	NASDAQ	MIDD	Wed, Oct 11, 1995	0.94	0.96	0.94	0.96
729	NASDAQ	MIDD	Tue, Oct 10, 1995	0.96	0.96	0.92	0.96
728	NASDAQ	MIDD	Mon, Oct 9, 1995	0.92	0.96	0.92	0.96
727	NASDAQ	MIDD	Fri, Oct 6, 1995	0.96	0.96	0.90	0.92
726	NASDAQ	MIDD	Thu, Oct 5, 1995	0.98	0.98	0.96	0.96
725	NASDAQ	MIDD	Tue, Oct 3, 1995	1.02	1.02	1.00	1.00
724	NASDAQ	MIDD	Mon, Oct 2, 1995	1.02	1.02	1.02	1.02
723	NASDAQ	MIDD	Fri, Sep 29, 1995	0.98	1.00	0.96	1.00
722	NASDAQ	MIDD	Thu, Sep 28, 1995	1.04	1.04	1.00	1.00
721	NASDAQ	MIDD	Wed, Sep 27, 1995	1.00	1.04	1.00	1.04
720	NASDAQ	MIDD	Tue, Sep 26, 1995	1.00	1.02	0.96	1.02
719	NASDAQ	MIDD	Mon, Sep 25, 1995	1.02	1.06	1.02	1.04
718	NASDAQ	MIDD	Fri, Sep 22, 1995	1.00	1.00	1.00	1.00
717	NASDAQ	MIDD	Thu, Sep 21, 1995	0.92	1.04	0.90	1.00
716	NASDAQ	MIDD	Wed, Sep 20, 1995	1.00	1.00	0.92	0.92
715	NASDAQ	MIDD	Tue, Sep 19, 1995	1.04	1.04	1.02	1.02
714	NASDAQ	MIDD	Mon, Sep 18, 1995	1.06	1.06	1.04	1.06
713	NASDAQ	MIDD	Fri, Sep 15, 1995	1.08	1.10	1.06	1.07
712	NASDAQ	MIDD	Thu, Sep 14, 1995	1.10	1.10	1.10	1.10
711	NASDAQ	MIDD	Wed, Sep 13, 1995	1.06	1.10	1.06	1.10
710	NASDAQ	MIDD	Tue, Sep 12, 1995	1.10	1.10	1.04	1.04
709	NASDAQ	MIDD	Mon, Sep 11, 1995	1.10	1.10	1.08	1.08
708	NASDAQ	MIDD	Fri, Sep 8, 1995	1.10	1.11	1.10	1.11
707	NASDAQ	MIDD	Thu, Sep 7, 1995	1.10	1.11	1.10	1.11
706	NASDAQ	MIDD	Wed, Sep 6, 1995	1.10	1.10	1.10	1.10
705	NASDAQ	MIDD	Tue, Sep 5, 1995	1.13	1.15	1.13	1.13
704	NASDAQ	MIDD	Fri, Sep 1, 1995	1.13	1.13	1.13	1.13
703	NASDAQ	MIDD	Thu, Aug 31, 1995	1.15	1.15	1.13	1.13
702	NASDAQ	MIDD	Wed, Aug 30, 1995	1.10	1.17	1.10	1.17
701	NASDAQ	MIDD	Tue, Aug 29, 1995	1.10	1.11	1.10	1.11
700	NASDAQ	MIDD	Mon, Aug 28, 1995	1.11	1.11	1.08	1.10
699	NASDAQ	MIDD	Wed, Aug 23, 1995	1.08	1.10	1.08	1.10
698	NASDAQ	MIDD	Tue, Aug 22, 1995	1.08	1.08	1.08	1.08
697	NASDAQ	MIDD	Mon, Aug 21, 1995	1.08	1.08	1.08	1.08
696	NASDAQ	MIDD	Fri, Aug 18, 1995	1.08	1.10	1.08	1.10
695	NASDAQ	MIDD	Thu, Aug 17, 1995	1.08	1.08	1.08	1.08
694	NASDAQ	MIDD	Wed, Aug 16, 1995	1.08	1.08	1.06	1.08
693	NASDAQ	MIDD	Tue, Aug 15, 1995	1.13	1.13	1.06	1.10
692	NASDAQ	MIDD	Mon, Aug 14, 1995	1.15	1.19	1.15	1.15
691	NASDAQ	MIDD	Thu, Aug 10, 1995	1.19	1.19	1.17	1.17
690	NASDAQ	MIDD	Wed, Aug 9, 1995	1.21	1.21	1.21	1.21
689	NASDAQ	MIDD	Tue, Aug 8, 1995	1.17	1.19	1.15	1.19
688	NASDAQ	MIDD	Mon, Aug 7, 1995	1.11	1.15	1.11	1.15
687	NASDAQ	MIDD	Fri, Aug 4, 1995	1.10	1.11	1.08	1.10
686	NASDAQ	MIDD	Thu, Aug 3, 1995	1.06	1.08	1.04	1.08
685	NASDAQ	MIDD	Wed, Aug 2, 1995	1.04	1.08	1.04	1.08
684	NASDAQ	MIDD	Tue, Aug 1, 1995	1.04	1.04	1.04	1.04
683	NASDAQ	MIDD	Mon, Jul 31, 1995	1.06	1.06	1.04	1.04
682	NASDAQ	MIDD	Fri, Jul 28, 1995	1.08	1.08	1.04	1.06
681	NASDAQ	MIDD	Thu, Jul 27, 1995	1.10	1.10	1.04	1.10
680	NASDAQ	MIDD	Wed, Jul 26, 1995	1.13	1.13	1.13	1.13
679	NASDAQ	MIDD	Tue, Jul 25, 1995	1.13	1.17	1.06	1.17
678	NASDAQ	MIDD	Mon, Jul 24, 1995	1.15	1.15	1.13	1.13
677	NASDAQ	MIDD	Fri, Jul 21, 1995	1.17	1.17	1.17	1.17
676	NASDAQ	MIDD	Thu, Jul 20, 1995	1.21	1.21	1.17	1.17
675	NASDAQ	MIDD	Wed, Jul 19, 1995	1.17	1.21	1.17	1.19
674	NASDAQ	MIDD	Tue, Jul 18, 1995	1.25	1.25	1.21	1.21
673	NASDAQ	MIDD	Mon, Jul 17, 1995	1.25	1.25	1.23	1.25
672	NASDAQ	MIDD	Fri, Jul 14, 1995	1.23	1.25	1.23	1.23
671	NASDAQ	MIDD	Thu, Jul 13, 1995	1.31	1.31	1.25	1.25
670	NASDAQ	MIDD	Wed, Jul 12, 1995	1.25	1.29	1.25	1.29
669	NASDAQ	MIDD	Tue, Jul 11, 1995	1.23	1.23	1.23	1.23
668	NASDAQ	MIDD	Mon, Jul 10, 1995	1.29	1.29	1.21	1.25
667	NASDAQ	MIDD	Fri, Jul 7, 1995	1.27	1.31	1.27	1.29
666	NASDAQ	MIDD	Thu, Jul 6, 1995	1.29	1.31	1.27	1.31
665	NASDAQ	MIDD	Wed, Jul 5, 1995	1.33	1.35	1.31	1.31
664	NASDAQ	MIDD	Mon, Jul 3, 1995	1.33	1.35	1.31	1.35
663	NASDAQ	MIDD	Fri, Jun 30, 1995	1.29	1.33	1.29	1.31
662	NASDAQ	MIDD	Thu, Jun 29, 1995	1.19	1.31	1.19	1.31
661	NASDAQ	MIDD	Wed, Jun 28, 1995	1.19	1.19	1.17	1.19
660	NASDAQ	MIDD	Tue, Jun 27, 1995	1.21	1.21	1.17	1.21
659	NASDAQ	MIDD	Mon, Jun 26, 1995	1.23	1.23	1.21	1.21
658	NASDAQ	MIDD	Fri, Jun 23, 1995	1.23	1.25	1.17	1.21
657	NASDAQ	MIDD	Thu, Jun 22, 1995	1.29	1.29	1.25	1.27
656	NASDAQ	MIDD	Wed, Jun 21, 1995	1.29	1.29	1.29	1.29
655	NASDAQ	MIDD	Tue, Jun 20, 1995	1.29	1.33	1.29	1.33
654	NASDAQ	MIDD	Mon, Jun 19, 1995	1.29	1.35	1.29	1.31
653	NASDAQ	MIDD	Fri, Jun 16, 1995	1.36	1.36	1.31	1.31
652	NASDAQ	MIDD	Thu, Jun 15, 1995	1.33	1.38	1.33	1.35
651	NASDAQ	MIDD	Wed, Jun 14, 1995	1.31	1.32	1.30	1.32
650	NASDAQ	MIDD	Tue, Jun 13, 1995	1.33	1.33	1.31	1.32
649	NASDAQ	MIDD	Mon, Jun 12, 1995	1.35	1.38	1.31	1.31
648	NASDAQ	MIDD	Fri, Jun 9, 1995	1.42	1.42	1.38	1.38
647	NASDAQ	MIDD	Thu, Jun 8, 1995	1.45	1.46	1.40	1.42
646	NASDAQ	MIDD	Wed, Jun 7, 1995	1.31	1.42	1.31	1.42
645	NASDAQ	MIDD	Tue, Jun 6, 1995	1.27	1.27	1.25	1.27
644	NASDAQ	MIDD	Mon, Jun 5, 1995	1.29	1.29	1.25	1.25
643	NASDAQ	MIDD	Fri, Jun 2, 1995	1.33	1.33	1.27	1.27
642	NASDAQ	MIDD	Thu, Jun 1, 1995	1.35	1.38	1.33	1.33
641	NASDAQ	MIDD	Wed, May 31, 1995	1.33	1.35	1.29	1.35
640	NASDAQ	MIDD	Tue, May 30, 1995	1.13	1.29	1.13	1.29
639	NASDAQ	MIDD	Fri, May 26, 1995	1.06	1.15	1.06	1.15
638	NASDAQ	MIDD	Thu, May 25, 1995	1.08	1.08	1.05	1.06
637	NASDAQ	MIDD	Wed, May 24, 1995	1.06	1.08	1.06	1.06
636	NASDAQ	MIDD	Tue, May 23, 1995	1.13	1.13	1.06	1.06
635	NASDAQ	MIDD	Mon, May 22, 1995	1.10	1.11	1.10	1.11
634	NASDAQ	MIDD	Fri, May 19, 1995	1.07	1.08	1.06	1.08
633	NASDAQ	MIDD	Thu, May 18, 1995	1.13	1.15	1.06	1.08
632	NASDAQ	MIDD	Wed, May 17, 1995	1.00	1.10	1.00	1.08
631	NASDAQ	MIDD	Tue, May 16, 1995	1.00	1.00	0.98	1.00
630	NASDAQ	MIDD	Mon, May 15, 1995	1.00	1.00	0.99	1.00
629	NASDAQ	MIDD	Fri, May 12, 1995	0.96	1.00	0.96	1.00
628	NASDAQ	MIDD	Thu, May 11, 1995	0.92	0.96	0.92	0.94
627	NASDAQ	MIDD	Wed, May 10, 1995	0.92	0.92	0.92	0.92
626	NASDAQ	MIDD	Tue, May 9, 1995	0.90	0.92	0.90	0.92
625	NASDAQ	MIDD	Mon, May 8, 1995	0.92	0.92	0.90	0.90
624	NASDAQ	MIDD	Fri, May 5, 1995	0.88	0.94	0.88	0.94
623	NASDAQ	MIDD	Thu, May 4, 1995	0.94	0.94	0.90	0.90
622	NASDAQ	MIDD	Wed, May 3, 1995	0.98	0.98	0.95	0.95
621	NASDAQ	MIDD	Tue, May 2, 1995	0.96	0.96	0.92	0.94
620	NASDAQ	MIDD	Mon, May 1, 1995	0.96	0.96	0.94	0.94
619	NASDAQ	MIDD	Fri, Apr 28, 1995	0.96	0.96	0.94	0.96
618	NASDAQ	MIDD	Thu, Apr 27, 1995	0.90	0.96	0.90	0.96
617	NASDAQ	MIDD	Wed, Apr 26, 1995	0.94	0.94	0.90	0.90
616	NASDAQ	MIDD	Tue, Apr 25, 1995	0.96	0.96	0.85	0.85
615	NASDAQ	MIDD	Mon, Apr 24, 1995	0.96	0.96	0.94	0.94
614	NASDAQ	MIDD	Fri, Apr 21, 1995	0.96	0.98	0.96	0.98
613	NASDAQ	MIDD	Thu, Apr 20, 1995	0.94	0.96	0.94	0.96
612	NASDAQ	MIDD	Wed, Apr 19, 1995	0.92	0.96	0.92	0.94
611	NASDAQ	MIDD	Tue, Apr 18, 1995	0.90	0.94	0.90	0.92
610	NASDAQ	MIDD	Mon, Apr 17, 1995	0.90	0.92	0.90	0.90
609	NASDAQ	MIDD	Thu, Apr 13, 1995	0.90	0.90	0.90	0.90
608	NASDAQ	MIDD	Wed, Apr 12, 1995	0.96	0.96	0.92	0.92
607	NASDAQ	MIDD	Tue, Apr 11, 1995	0.96	0.98	0.96	0.96
606	NASDAQ	MIDD	Mon, Apr 10, 1995	0.96	0.98	0.96	0.98
605	NASDAQ	MIDD	Fri, Apr 7, 1995	0.98	0.98	0.98	0.98
604	NASDAQ	MIDD	Thu, Apr 6, 1995	0.98	0.98	0.98	0.98
603	NASDAQ	MIDD	Wed, Apr 5, 1995	0.96	0.96	0.92	0.96
602	NASDAQ	MIDD	Tue, Apr 4, 1995	0.98	0.98	0.94	0.94
601	NASDAQ	MIDD	Mon, Apr 3, 1995	0.98	0.98	0.98	0.98
600	NASDAQ	MIDD	Fri, Mar 31, 1995	0.92	0.98	0.90	0.98
599	NASDAQ	MIDD	Thu, Mar 30, 1995	0.96	0.96	0.96	0.96
598	NASDAQ	MIDD	Wed, Mar 29, 1995	1.00	1.02	0.98	0.98
597	NASDAQ	MIDD	Tue, Mar 28, 1995	1.00	1.02	1.00	1.00
596	NASDAQ	MIDD	Mon, Mar 27, 1995	1.02	1.02	1.02	1.02
595	NASDAQ	MIDD	Fri, Mar 24, 1995	1.02	1.04	1.02	1.04
594	NASDAQ	MIDD	Thu, Mar 23, 1995	1.02	1.04	1.02	1.04
593	NASDAQ	MIDD	Wed, Mar 22, 1995	1.04	1.06	1.04	1.06
592	NASDAQ	MIDD	Tue, Mar 21, 1995	1.04	1.04	1.02	1.02
591	NASDAQ	MIDD	Mon, Mar 20, 1995	1.04	1.04	1.02	1.04
590	NASDAQ	MIDD	Fri, Mar 17, 1995	1.06	1.06	1.06	1.06
589	NASDAQ	MIDD	Thu, Mar 16, 1995	1.06	1.06	1.06	1.06
588	NASDAQ	MIDD	Wed, Mar 15, 1995	1.04	1.08	1.04	1.08
587	NASDAQ	MIDD	Tue, Mar 14, 1995	1.08	1.08	1.06	1.06
586	NASDAQ	MIDD	Mon, Mar 13, 1995	1.04	1.06	1.04	1.06
585	NASDAQ	MIDD	Fri, Mar 10, 1995	1.06	1.06	1.06	1.06
584	NASDAQ	MIDD	Thu, Mar 9, 1995	0.98	1.13	0.98	1.04
583	NASDAQ	MIDD	Wed, Mar 8, 1995	0.90	1.02	0.90	1.00
582	NASDAQ	MIDD	Tue, Mar 7, 1995	0.90	0.90	0.90	0.90
581	NASDAQ	MIDD	Mon, Mar 6, 1995	0.90	0.90	0.90	0.90
580	NASDAQ	MIDD	Fri, Mar 3, 1995	0.88	0.92	0.88	0.92
579	NASDAQ	MIDD	Thu, Mar 2, 1995	0.90	0.92	0.88	0.92
578	NASDAQ	MIDD	Wed, Mar 1, 1995	0.83	0.92	0.83	0.88
577	NASDAQ	MIDD	Tue, Feb 28, 1995	0.79	0.83	0.79	0.83
576	NASDAQ	MIDD	Mon, Feb 27, 1995	0.80	0.81	0.77	0.77
575	NASDAQ	MIDD	Thu, Feb 23, 1995	0.77	0.79	0.75	0.75
574	NASDAQ	MIDD	Wed, Feb 22, 1995	0.79	0.79	0.77	0.77
573	NASDAQ	MIDD	Tue, Feb 21, 1995	0.81	0.81	0.78	0.78
572	NASDAQ	MIDD	Fri, Feb 17, 1995	0.83	0.83	0.81	0.81
571	NASDAQ	MIDD	Thu, Feb 16, 1995	0.82	0.82	0.82	0.82
570	NASDAQ	MIDD	Wed, Feb 15, 1995	0.83	0.83	0.82	0.82
569	NASDAQ	MIDD	Tue, Feb 14, 1995	0.83	0.83	0.83	0.83
568	NASDAQ	MIDD	Mon, Feb 13, 1995	0.83	0.83	0.81	0.81
567	NASDAQ	MIDD	Fri, Feb 10, 1995	0.80	0.83	0.80	0.83
566	NASDAQ	MIDD	Thu, Feb 9, 1995	0.81	0.81	0.79	0.79
565	NASDAQ	MIDD	Wed, Feb 8, 1995	0.75	0.83	0.75	0.83
564	NASDAQ	MIDD	Tue, Feb 7, 1995	0.75	0.75	0.73	0.75
563	NASDAQ	MIDD	Mon, Feb 6, 1995	0.74	0.74	0.73	0.73
562	NASDAQ	MIDD	Fri, Feb 3, 1995	0.73	0.75	0.73	0.75
561	NASDAQ	MIDD	Thu, Feb 2, 1995	0.75	0.75	0.75	0.75
560	NASDAQ	MIDD	Wed, Feb 1, 1995	0.75	0.77	0.75	0.77
559	NASDAQ	MIDD	Tue, Jan 31, 1995	0.73	0.77	0.73	0.77
558	NASDAQ	MIDD	Mon, Jan 30, 1995	0.71	0.73	0.71	0.73
557	NASDAQ	MIDD	Fri, Jan 27, 1995	0.72	0.73	0.71	0.73
556	NASDAQ	MIDD	Wed, Jan 25, 1995	0.73	0.73	0.73	0.73
555	NASDAQ	MIDD	Tue, Jan 24, 1995	0.72	0.72	0.72	0.72
554	NASDAQ	MIDD	Mon, Jan 23, 1995	0.71	0.71	0.71	0.71
553	NASDAQ	MIDD	Fri, Jan 20, 1995	0.69	0.73	0.69	0.72
552	NASDAQ	MIDD	Wed, Jan 18, 1995	0.71	0.73	0.71	0.71
551	NASDAQ	MIDD	Tue, Jan 17, 1995	0.73	0.73	0.73	0.73
550	NASDAQ	MIDD	Mon, Jan 16, 1995	0.73	0.75	0.73	0.75
549	NASDAQ	MIDD	Fri, Jan 13, 1995	0.72	0.72	0.72	0.72
548	NASDAQ	MIDD	Wed, Jan 11, 1995	0.73	0.73	0.73	0.73
547	NASDAQ	MIDD	Tue, Jan 10, 1995	0.71	0.73	0.71	0.73
546	NASDAQ	MIDD	Mon, Jan 9, 1995	0.71	0.71	0.71	0.71
545	NASDAQ	MIDD	Fri, Jan 6, 1995	0.70	0.70	0.69	0.69
544	NASDAQ	MIDD	Thu, Jan 5, 1995	0.67	0.67	0.65	0.67
543	NASDAQ	MIDD	Wed, Jan 4, 1995	0.69	0.69	0.67	0.67
542	NASDAQ	MIDD	Tue, Jan 3, 1995	0.70	0.70	0.70	0.70
541	NASDAQ	MIDD	Fri, Dec 30, 1994	0.67	0.71	0.67	0.71
540	NASDAQ	MIDD	Thu, Dec 29, 1994	0.67	0.67	0.67	0.67
539	NASDAQ	MIDD	Tue, Dec 27, 1994	0.71	0.71	0.69	0.69
538	NASDAQ	MIDD	Fri, Dec 23, 1994	0.71	0.71	0.71	0.71
537	NASDAQ	MIDD	Thu, Dec 22, 1994	0.72	0.72	0.69	0.69
536	NASDAQ	MIDD	Wed, Dec 21, 1994	0.71	0.71	0.69	0.69
535	NASDAQ	MIDD	Mon, Dec 19, 1994	0.70	0.73	0.70	0.73
534	NASDAQ	MIDD	Fri, Dec 16, 1994	0.71	0.71	0.71	0.71
533	NASDAQ	MIDD	Thu, Dec 15, 1994	0.69	0.71	0.69	0.71
532	NASDAQ	MIDD	Tue, Dec 13, 1994	0.67	0.67	0.65	0.67
531	NASDAQ	MIDD	Mon, Dec 12, 1994	0.69	0.69	0.69	0.69
530	NASDAQ	MIDD	Fri, Dec 9, 1994	0.67	0.70	0.67	0.70
529	NASDAQ	MIDD	Thu, Dec 8, 1994	0.71	0.71	0.67	0.67
528	NASDAQ	MIDD	Wed, Dec 7, 1994	0.73	0.73	0.73	0.73
527	NASDAQ	MIDD	Tue, Dec 6, 1994	0.73	0.73	0.73	0.73
526	NASDAQ	MIDD	Mon, Dec 5, 1994	0.74	0.74	0.74	0.74
525	NASDAQ	MIDD	Fri, Dec 2, 1994	0.75	0.75	0.75	0.75
524	NASDAQ	MIDD	Thu, Dec 1, 1994	0.75	0.75	0.75	0.75
523	NASDAQ	MIDD	Mon, Nov 28, 1994	0.76	0.76	0.76	0.76
522	NASDAQ	MIDD	Tue, Nov 22, 1994	0.80	0.80	0.76	0.76
521	NASDAQ	MIDD	Mon, Nov 21, 1994	0.81	0.81	0.81	0.81
520	NASDAQ	MIDD	Fri, Nov 18, 1994	0.81	0.81	0.77	0.79
519	NASDAQ	MIDD	Thu, Nov 17, 1994	0.78	0.78	0.77	0.77
518	NASDAQ	MIDD	Wed, Nov 16, 1994	0.79	0.79	0.77	0.78
517	NASDAQ	MIDD	Tue, Nov 15, 1994	0.81	0.81	0.81	0.81
516	NASDAQ	MIDD	Mon, Nov 14, 1994	0.79	0.79	0.79	0.79
515	NASDAQ	MIDD	Fri, Nov 11, 1994	0.77	0.77	0.77	0.77
514	NASDAQ	MIDD	Wed, Nov 9, 1994	0.75	0.75	0.73	0.75
513	NASDAQ	MIDD	Tue, Nov 8, 1994	0.77	0.77	0.77	0.77
512	NASDAQ	MIDD	Mon, Nov 7, 1994	0.77	0.77	0.77	0.77
511	NASDAQ	MIDD	Thu, Nov 3, 1994	0.75	0.77	0.75	0.77
510	NASDAQ	MIDD	Wed, Nov 2, 1994	0.75	0.77	0.75	0.77
509	NASDAQ	MIDD	Tue, Nov 1, 1994	0.77	0.79	0.77	0.77
508	NASDAQ	MIDD	Mon, Oct 31, 1994	0.73	0.77	0.73	0.77
507	NASDAQ	MIDD	Fri, Oct 28, 1994	0.75	0.75	0.75	0.75
506	NASDAQ	MIDD	Thu, Oct 27, 1994	0.75	0.75	0.75	0.75
505	NASDAQ	MIDD	Wed, Oct 26, 1994	0.73	0.75	0.73	0.75
504	NASDAQ	MIDD	Tue, Oct 25, 1994	0.71	0.75	0.71	0.75
503	NASDAQ	MIDD	Mon, Oct 24, 1994	0.75	0.75	0.73	0.73
502	NASDAQ	MIDD	Fri, Oct 21, 1994	0.78	0.78	0.73	0.75
501	NASDAQ	MIDD	Thu, Oct 20, 1994	0.75	0.77	0.75	0.76
500	NASDAQ	MIDD	Wed, Oct 19, 1994	0.76	0.76	0.76	0.76
499	NASDAQ	MIDD	Tue, Oct 18, 1994	0.69	0.75	0.69	0.75
498	NASDAQ	MIDD	Mon, Oct 17, 1994	0.75	0.75	0.73	0.75
497	NASDAQ	MIDD	Fri, Oct 14, 1994	0.75	0.75	0.75	0.75
496	NASDAQ	MIDD	Thu, Oct 13, 1994	0.76	0.77	0.76	0.77
495	NASDAQ	MIDD	Wed, Oct 12, 1994	0.71	0.75	0.71	0.74
494	NASDAQ	MIDD	Tue, Oct 11, 1994	0.70	0.71	0.70	0.71
493	NASDAQ	MIDD	Mon, Oct 10, 1994	0.69	0.69	0.69	0.69
492	NASDAQ	MIDD	Fri, Oct 7, 1994	0.69	0.71	0.69	0.70
491	NASDAQ	MIDD	Thu, Oct 6, 1994	0.69	0.69	0.67	0.69
490	NASDAQ	MIDD	Wed, Oct 5, 1994	0.71	0.71	0.71	0.71
489	NASDAQ	MIDD	Mon, Oct 3, 1994	0.71	0.71	0.71	0.71
488	NASDAQ	MIDD	Thu, Sep 29, 1994	0.73	0.73	0.71	0.71
487	NASDAQ	MIDD	Wed, Sep 28, 1994	0.73	0.75	0.73	0.75
486	NASDAQ	MIDD	Tue, Sep 27, 1994	0.71	0.73	0.71	0.73
485	NASDAQ	MIDD	Mon, Sep 26, 1994	0.69	0.69	0.69	0.69
484	NASDAQ	MIDD	Fri, Sep 23, 1994	0.67	0.67	0.67	0.67
483	NASDAQ	MIDD	Thu, Sep 22, 1994	0.67	0.67	0.63	0.67
482	NASDAQ	MIDD	Wed, Sep 21, 1994	0.69	0.69	0.67	0.67
481	NASDAQ	MIDD	Tue, Sep 20, 1994	0.73	0.73	0.69	0.69
480	NASDAQ	MIDD	Mon, Sep 19, 1994	0.71	0.73	0.71	0.73
479	NASDAQ	MIDD	Fri, Sep 16, 1994	0.69	0.69	0.69	0.69
478	NASDAQ	MIDD	Thu, Sep 15, 1994	0.69	0.69	0.69	0.69
477	NASDAQ	MIDD	Wed, Sep 14, 1994	0.69	0.69	0.69	0.69
476	NASDAQ	MIDD	Tue, Sep 13, 1994	0.73	0.73	0.73	0.73
475	NASDAQ	MIDD	Mon, Sep 12, 1994	0.71	0.71	0.71	0.71
474	NASDAQ	MIDD	Fri, Sep 9, 1994	0.73	0.73	0.72	0.72
473	NASDAQ	MIDD	Thu, Sep 8, 1994	0.73	0.75	0.73	0.73
472	NASDAQ	MIDD	Wed, Sep 7, 1994	0.73	0.73	0.73	0.73
471	NASDAQ	MIDD	Fri, Sep 2, 1994	0.73	0.75	0.73	0.75
470	NASDAQ	MIDD	Thu, Sep 1, 1994	0.75	0.75	0.75	0.75
469	NASDAQ	MIDD	Wed, Aug 31, 1994	0.75	0.75	0.75	0.75
468	NASDAQ	MIDD	Tue, Aug 30, 1994	0.77	0.77	0.77	0.77
467	NASDAQ	MIDD	Mon, Aug 29, 1994	0.79	0.79	0.77	0.77
466	NASDAQ	MIDD	Fri, Aug 26, 1994	0.75	0.77	0.75	0.75
465	NASDAQ	MIDD	Wed, Aug 24, 1994	0.79	0.79	0.75	0.77
464	NASDAQ	MIDD	Tue, Aug 23, 1994	0.81	0.81	0.79	0.79
463	NASDAQ	MIDD	Mon, Aug 22, 1994	0.81	0.81	0.77	0.79
462	NASDAQ	MIDD	Fri, Aug 19, 1994	0.75	0.79	0.75	0.79
461	NASDAQ	MIDD	Thu, Aug 18, 1994	0.75	0.77	0.73	0.77
460	NASDAQ	MIDD	Wed, Aug 17, 1994	0.69	0.75	0.67	0.75
459	NASDAQ	MIDD	Tue, Aug 16, 1994	0.63	0.68	0.63	0.68
458	NASDAQ	MIDD	Mon, Aug 15, 1994	0.61	0.61	0.60	0.60
457	NASDAQ	MIDD	Fri, Aug 12, 1994	0.60	0.61	0.60	0.61
456	NASDAQ	MIDD	Thu, Aug 11, 1994	0.63	0.63	0.63	0.63
455	NASDAQ	MIDD	Wed, Aug 10, 1994	0.61	0.63	0.61	0.63
454	NASDAQ	MIDD	Tue, Aug 9, 1994	0.63	0.63	0.63	0.63
453	NASDAQ	MIDD	Mon, Aug 8, 1994	0.63	0.63	0.63	0.63
452	NASDAQ	MIDD	Fri, Aug 5, 1994	0.63	0.63	0.60	0.60
451	NASDAQ	MIDD	Thu, Aug 4, 1994	0.63	0.63	0.63	0.63
450	NASDAQ	MIDD	Wed, Aug 3, 1994	0.60	0.63	0.60	0.63
449	NASDAQ	MIDD	Tue, Aug 2, 1994	0.58	0.60	0.58	0.60
448	NASDAQ	MIDD	Fri, Jul 29, 1994	0.58	0.58	0.58	0.58
447	NASDAQ	MIDD	Thu, Jul 28, 1994	0.58	0.58	0.58	0.58
446	NASDAQ	MIDD	Wed, Jul 27, 1994	0.60	0.60	0.60	0.60
445	NASDAQ	MIDD	Mon, Jul 25, 1994	0.60	0.60	0.60	0.60
444	NASDAQ	MIDD	Fri, Jul 22, 1994	0.63	0.63	0.63	0.63
443	NASDAQ	MIDD	Thu, Jul 21, 1994	0.63	0.63	0.63	0.63
442	NASDAQ	MIDD	Wed, Jul 20, 1994	0.60	0.64	0.60	0.61
441	NASDAQ	MIDD	Tue, Jul 19, 1994	0.54	0.63	0.52	0.60
440	NASDAQ	MIDD	Fri, Jul 15, 1994	0.54	0.54	0.54	0.54
439	NASDAQ	MIDD	Thu, Jul 14, 1994	0.56	0.56	0.56	0.56
438	NASDAQ	MIDD	Wed, Jul 13, 1994	0.52	0.54	0.52	0.54
437	NASDAQ	MIDD	Mon, Jul 11, 1994	0.52	0.52	0.52	0.52
436	NASDAQ	MIDD	Fri, Jul 8, 1994	0.52	0.52	0.52	0.52
435	NASDAQ	MIDD	Thu, Jul 7, 1994	0.52	0.54	0.50	0.54
434	NASDAQ	MIDD	Fri, Jul 1, 1994	0.52	0.54	0.52	0.54
433	NASDAQ	MIDD	Thu, Jun 30, 1994	0.52	0.52	0.52	0.52
432	NASDAQ	MIDD	Wed, Jun 29, 1994	0.56	0.56	0.56	0.56
431	NASDAQ	MIDD	Tue, Jun 28, 1994	0.54	0.58	0.54	0.56
430	NASDAQ	MIDD	Mon, Jun 27, 1994	0.54	0.54	0.54	0.54
429	NASDAQ	MIDD	Fri, Jun 24, 1994	0.55	0.55	0.54	0.54
428	NASDAQ	MIDD	Wed, Jun 22, 1994	0.55	0.55	0.55	0.55
427	NASDAQ	MIDD	Thu, Jun 16, 1994	0.54	0.56	0.54	0.56
426	NASDAQ	MIDD	Tue, Jun 14, 1994	0.54	0.54	0.52	0.54
425	NASDAQ	MIDD	Fri, Jun 10, 1994	0.54	0.54	0.54	0.54
424	NASDAQ	MIDD	Wed, Jun 8, 1994	0.56	0.56	0.56	0.56
423	NASDAQ	MIDD	Tue, Jun 7, 1994	0.56	0.56	0.56	0.56
422	NASDAQ	MIDD	Mon, Jun 6, 1994	0.56	0.58	0.54	0.54
421	NASDAQ	MIDD	Wed, Jun 1, 1994	0.56	0.56	0.54	0.54
420	NASDAQ	MIDD	Fri, May 27, 1994	0.56	0.56	0.56	0.56
419	NASDAQ	MIDD	Wed, May 25, 1994	0.56	0.56	0.56	0.56
418	NASDAQ	MIDD	Mon, May 23, 1994	0.56	0.56	0.56	0.56
417	NASDAQ	MIDD	Fri, May 20, 1994	0.58	0.58	0.57	0.58
416	NASDAQ	MIDD	Thu, May 19, 1994	0.58	0.58	0.58	0.58
415	NASDAQ	MIDD	Tue, May 17, 1994	0.54	0.54	0.54	0.54
414	NASDAQ	MIDD	Mon, May 16, 1994	0.52	0.52	0.52	0.52
413	NASDAQ	MIDD	Fri, May 13, 1994	0.56	0.56	0.54	0.54
412	NASDAQ	MIDD	Mon, May 9, 1994	0.58	0.58	0.57	0.57
411	NASDAQ	MIDD	Fri, May 6, 1994	0.56	0.56	0.56	0.56
410	NASDAQ	MIDD	Wed, May 4, 1994	0.56	0.56	0.56	0.56
409	NASDAQ	MIDD	Tue, May 3, 1994	0.56	0.56	0.56	0.56
408	NASDAQ	MIDD	Fri, Apr 29, 1994	0.58	0.58	0.58	0.58
407	NASDAQ	MIDD	Tue, Apr 26, 1994	0.58	0.58	0.58	0.58
406	NASDAQ	MIDD	Mon, Apr 25, 1994	0.58	0.58	0.58	0.58
405	NASDAQ	MIDD	Thu, Apr 21, 1994	0.60	0.60	0.59	0.60
404	NASDAQ	MIDD	Wed, Apr 20, 1994	0.61	0.61	0.59	0.59
403	NASDAQ	MIDD	Tue, Apr 19, 1994	0.63	0.63	0.60	0.61
402	NASDAQ	MIDD	Mon, Apr 18, 1994	0.60	0.63	0.60	0.63
401	NASDAQ	MIDD	Fri, Apr 15, 1994	0.58	0.60	0.58	0.60
400	NASDAQ	MIDD	Thu, Apr 14, 1994	0.58	0.58	0.56	0.58
399	NASDAQ	MIDD	Wed, Apr 13, 1994	0.58	0.60	0.58	0.58
398	NASDAQ	MIDD	Tue, Apr 12, 1994	0.60	0.60	0.60	0.60
397	NASDAQ	MIDD	Mon, Apr 11, 1994	0.58	0.63	0.58	0.58
396	NASDAQ	MIDD	Fri, Apr 8, 1994	0.56	0.60	0.56	0.58
395	NASDAQ	MIDD	Thu, Apr 7, 1994	0.56	0.58	0.56	0.58
394	NASDAQ	MIDD	Tue, Apr 5, 1994	0.54	0.54	0.52	0.54
393	NASDAQ	MIDD	Mon, Apr 4, 1994	0.50	0.50	0.50	0.50
392	NASDAQ	MIDD	Thu, Mar 31, 1994	0.52	0.52	0.52	0.52
391	NASDAQ	MIDD	Wed, Mar 30, 1994	0.54	0.54	0.52	0.52
390	NASDAQ	MIDD	Tue, Mar 29, 1994	0.52	0.52	0.52	0.52
389	NASDAQ	MIDD	Thu, Mar 24, 1994	0.52	0.54	0.52	0.52
388	NASDAQ	MIDD	Wed, Mar 23, 1994	0.52	0.52	0.52	0.52
387	NASDAQ	MIDD	Tue, Mar 22, 1994	0.56	0.56	0.54	0.54
386	NASDAQ	MIDD	Mon, Mar 21, 1994	0.54	0.54	0.53	0.53
385	NASDAQ	MIDD	Fri, Mar 18, 1994	0.52	0.52	0.52	0.52
384	NASDAQ	MIDD	Thu, Mar 17, 1994	0.54	0.56	0.54	0.56
383	NASDAQ	MIDD	Wed, Mar 16, 1994	0.54	0.56	0.54	0.54
382	NASDAQ	MIDD	Tue, Mar 15, 1994	0.56	0.56	0.53	0.56
381	NASDAQ	MIDD	Mon, Mar 14, 1994	0.52	0.56	0.52	0.56
380	NASDAQ	MIDD	Thu, Mar 10, 1994	0.52	0.52	0.52	0.52
379	NASDAQ	MIDD	Mon, Mar 7, 1994	0.58	0.58	0.52	0.54
378	NASDAQ	MIDD	Fri, Mar 4, 1994	0.54	0.60	0.54	0.56
377	NASDAQ	MIDD	Thu, Mar 3, 1994	0.51	0.52	0.50	0.52
376	NASDAQ	MIDD	Wed, Mar 2, 1994	0.46	0.50	0.46	0.50
375	NASDAQ	MIDD	Tue, Mar 1, 1994	0.50	0.50	0.50	0.50
374	NASDAQ	MIDD	Mon, Feb 28, 1994	0.44	0.50	0.44	0.49
373	NASDAQ	MIDD	Fri, Feb 25, 1994	0.46	0.46	0.44	0.44
372	NASDAQ	MIDD	Wed, Feb 16, 1994	0.44	0.48	0.44	0.48
371	NASDAQ	MIDD	Tue, Feb 15, 1994	0.44	0.44	0.44	0.44
370	NASDAQ	MIDD	Mon, Feb 14, 1994	0.44	0.44	0.44	0.44
369	NASDAQ	MIDD	Fri, Feb 11, 1994	0.44	0.44	0.44	0.44
368	NASDAQ	MIDD	Wed, Feb 9, 1994	0.45	0.45	0.44	0.44
367	NASDAQ	MIDD	Tue, Feb 8, 1994	0.46	0.46	0.45	0.45
366	NASDAQ	MIDD	Mon, Feb 7, 1994	0.50	0.50	0.46	0.46
365	NASDAQ	MIDD	Thu, Feb 3, 1994	0.52	0.52	0.50	0.50
364	NASDAQ	MIDD	Wed, Feb 2, 1994	0.54	0.54	0.54	0.54
363	NASDAQ	MIDD	Tue, Feb 1, 1994	0.56	0.56	0.56	0.56
362	NASDAQ	MIDD	Mon, Jan 31, 1994	0.58	0.58	0.57	0.57
361	NASDAQ	MIDD	Fri, Jan 28, 1994	0.58	0.58	0.56	0.56
360	NASDAQ	MIDD	Thu, Jan 27, 1994	0.57	0.57	0.56	0.56
359	NASDAQ	MIDD	Wed, Jan 26, 1994	0.57	0.57	0.57	0.57
358	NASDAQ	MIDD	Tue, Jan 25, 1994	0.57	0.57	0.57	0.57
357	NASDAQ	MIDD	Mon, Jan 24, 1994	0.57	0.57	0.57	0.57
356	NASDAQ	MIDD	Fri, Jan 21, 1994	0.58	0.58	0.56	0.56
355	NASDAQ	MIDD	Thu, Jan 20, 1994	0.57	0.57	0.57	0.57
354	NASDAQ	MIDD	Wed, Jan 19, 1994	0.57	0.57	0.57	0.57
353	NASDAQ	MIDD	Tue, Jan 18, 1994	0.54	0.56	0.54	0.56
352	NASDAQ	MIDD	Fri, Jan 14, 1994	0.48	0.54	0.48	0.54
351	NASDAQ	MIDD	Thu, Jan 13, 1994	0.47	0.47	0.47	0.47
350	NASDAQ	MIDD	Tue, Jan 11, 1994	0.46	0.46	0.46	0.46
349	NASDAQ	MIDD	Mon, Jan 10, 1994	0.46	0.47	0.46	0.46
348	NASDAQ	MIDD	Thu, Jan 6, 1994	0.47	0.47	0.47	0.47
347	NASDAQ	MIDD	Wed, Jan 5, 1994	0.48	0.48	0.48	0.48
346	NASDAQ	MIDD	Tue, Jan 4, 1994	0.48	0.48	0.48	0.48
345	NASDAQ	MIDD	Mon, Jan 3, 1994	0.47	0.47	0.47	0.47
344	NASDAQ	MIDD	Fri, Dec 31, 1993	0.44	0.45	0.44	0.44
343	NASDAQ	MIDD	Thu, Dec 30, 1993	0.46	0.47	0.46	0.47
342	NASDAQ	MIDD	Wed, Dec 29, 1993	0.47	0.47	0.45	0.45
341	NASDAQ	MIDD	Tue, Dec 28, 1993	0.44	0.44	0.44	0.44
340	NASDAQ	MIDD	Mon, Dec 27, 1993	0.44	0.44	0.44	0.44
339	NASDAQ	MIDD	Thu, Dec 23, 1993	0.46	0.46	0.46	0.46
338	NASDAQ	MIDD	Wed, Dec 22, 1993	0.46	0.46	0.46	0.46
337	NASDAQ	MIDD	Tue, Dec 21, 1993	0.46	0.48	0.46	0.46
336	NASDAQ	MIDD	Mon, Dec 20, 1993	0.46	0.48	0.46	0.48
335	NASDAQ	MIDD	Fri, Dec 17, 1993	0.42	0.45	0.42	0.45
334	NASDAQ	MIDD	Thu, Dec 16, 1993	0.42	0.45	0.42	0.45
333	NASDAQ	MIDD	Wed, Dec 15, 1993	0.42	0.42	0.40	0.40
332	NASDAQ	MIDD	Tue, Dec 14, 1993	0.42	0.42	0.40	0.41
331	NASDAQ	MIDD	Mon, Dec 13, 1993	0.46	0.46	0.40	0.42
330	NASDAQ	MIDD	Fri, Dec 10, 1993	0.47	0.47	0.47	0.47
329	NASDAQ	MIDD	Thu, Dec 9, 1993	0.47	0.47	0.47	0.47
328	NASDAQ	MIDD	Wed, Dec 8, 1993	0.48	0.48	0.48	0.48
327	NASDAQ	MIDD	Tue, Dec 7, 1993	0.46	0.50	0.46	0.50
326	NASDAQ	MIDD	Mon, Dec 6, 1993	0.51	0.51	0.48	0.48
325	NASDAQ	MIDD	Fri, Dec 3, 1993	0.50	0.50	0.50	0.50
324	NASDAQ	MIDD	Wed, Dec 1, 1993	0.52	0.52	0.52	0.52
323	NASDAQ	MIDD	Tue, Nov 30, 1993	0.48	0.52	0.48	0.52
322	NASDAQ	MIDD	Mon, Nov 29, 1993	0.46	0.50	0.46	0.50
321	NASDAQ	MIDD	Fri, Nov 26, 1993	0.48	0.48	0.48	0.48
320	NASDAQ	MIDD	Wed, Nov 24, 1993	0.46	0.46	0.46	0.46
319	NASDAQ	MIDD	Tue, Nov 23, 1993	0.47	0.49	0.47	0.49
318	NASDAQ	MIDD	Mon, Nov 22, 1993	0.52	0.52	0.49	0.49
317	NASDAQ	MIDD	Fri, Nov 19, 1993	0.51	0.51	0.48	0.50
316	NASDAQ	MIDD	Thu, Nov 18, 1993	0.51	0.51	0.51	0.51
315	NASDAQ	MIDD	Wed, Nov 17, 1993	0.52	0.52	0.51	0.51
314	NASDAQ	MIDD	Tue, Nov 16, 1993	0.51	0.52	0.50	0.50
313	NASDAQ	MIDD	Mon, Nov 15, 1993	0.53	0.53	0.51	0.51
312	NASDAQ	MIDD	Fri, Nov 12, 1993	0.51	0.51	0.51	0.51
311	NASDAQ	MIDD	Wed, Nov 10, 1993	0.53	0.53	0.52	0.53
310	NASDAQ	MIDD	Tue, Nov 9, 1993	0.52	0.52	0.52	0.52
309	NASDAQ	MIDD	Mon, Nov 8, 1993	0.56	0.56	0.53	0.53
308	NASDAQ	MIDD	Fri, Nov 5, 1993	0.54	0.54	0.54	0.54
307	NASDAQ	MIDD	Thu, Nov 4, 1993	0.56	0.56	0.56	0.56
306	NASDAQ	MIDD	Wed, Nov 3, 1993	0.56	0.56	0.54	0.54
305	NASDAQ	MIDD	Mon, Nov 1, 1993	0.58	0.58	0.56	0.58
304	NASDAQ	MIDD	Fri, Oct 29, 1993	0.56	0.57	0.56	0.57
303	NASDAQ	MIDD	Thu, Oct 28, 1993	0.59	0.60	0.54	0.54
302	NASDAQ	MIDD	Tue, Oct 26, 1993	0.58	0.58	0.58	0.58
301	NASDAQ	MIDD	Fri, Oct 22, 1993	0.55	0.59	0.55	0.58
300	NASDAQ	MIDD	Thu, Oct 21, 1993	0.54	0.54	0.54	0.54
299	NASDAQ	MIDD	Wed, Oct 20, 1993	0.56	0.56	0.56	0.56
298	NASDAQ	MIDD	Tue, Oct 19, 1993	0.56	0.58	0.56	0.56
297	NASDAQ	MIDD	Mon, Oct 18, 1993	0.63	0.63	0.54	0.54
296	NASDAQ	MIDD	Fri, Oct 15, 1993	0.64	0.64	0.63	0.63
295	NASDAQ	MIDD	Thu, Oct 14, 1993	0.65	0.65	0.64	0.65
294	NASDAQ	MIDD	Wed, Oct 13, 1993	0.66	0.66	0.66	0.66
293	NASDAQ	MIDD	Tue, Oct 12, 1993	0.65	0.67	0.65	0.67
292	NASDAQ	MIDD	Mon, Oct 11, 1993	0.67	0.67	0.65	0.67
291	NASDAQ	MIDD	Fri, Oct 8, 1993	0.65	0.67	0.65	0.67
290	NASDAQ	MIDD	Thu, Oct 7, 1993	0.67	0.67	0.65	0.67
289	NASDAQ	MIDD	Wed, Oct 6, 1993	0.58	0.69	0.58	0.69
288	NASDAQ	MIDD	Tue, Oct 5, 1993	0.55	0.60	0.55	0.58
287	NASDAQ	MIDD	Mon, Oct 4, 1993	0.56	0.56	0.55	0.55
286	NASDAQ	MIDD	Fri, Oct 1, 1993	0.49	0.56	0.49	0.56
285	NASDAQ	MIDD	Thu, Sep 30, 1993	0.46	0.48	0.46	0.48
284	NASDAQ	MIDD	Wed, Sep 29, 1993	0.46	0.46	0.46	0.46
283	NASDAQ	MIDD	Tue, Sep 28, 1993	0.47	0.47	0.47	0.47
282	NASDAQ	MIDD	Mon, Sep 27, 1993	0.46	0.46	0.46	0.46
281	NASDAQ	MIDD	Fri, Sep 24, 1993	0.48	0.48	0.46	0.46
280	NASDAQ	MIDD	Thu, Sep 23, 1993	0.44	0.46	0.44	0.46
279	NASDAQ	MIDD	Wed, Sep 22, 1993	0.46	0.46	0.44	0.44
278	NASDAQ	MIDD	Tue, Sep 21, 1993	0.45	0.45	0.45	0.45
277	NASDAQ	MIDD	Mon, Sep 20, 1993	0.45	0.45	0.45	0.45
276	NASDAQ	MIDD	Fri, Sep 17, 1993	0.44	0.45	0.44	0.45
275	NASDAQ	MIDD	Thu, Sep 16, 1993	0.43	0.44	0.43	0.44
274	NASDAQ	MIDD	Wed, Sep 15, 1993	0.44	0.44	0.43	0.43
273	NASDAQ	MIDD	Tue, Sep 14, 1993	0.46	0.46	0.44	0.45
272	NASDAQ	MIDD	Mon, Sep 13, 1993	0.38	0.50	0.38	0.46
271	NASDAQ	MIDD	Fri, Sep 10, 1993	0.33	0.33	0.33	0.33
270	NASDAQ	MIDD	Thu, Sep 9, 1993	0.34	0.34	0.34	0.34
269	NASDAQ	MIDD	Wed, Sep 8, 1993	0.35	0.35	0.34	0.34
268	NASDAQ	MIDD	Fri, Sep 3, 1993	0.36	0.36	0.36	0.36
267	NASDAQ	MIDD	Mon, Aug 30, 1993	0.38	0.38	0.38	0.38
266	NASDAQ	MIDD	Fri, Aug 27, 1993	0.38	0.38	0.38	0.38
265	NASDAQ	MIDD	Thu, Aug 26, 1993	0.39	0.39	0.39	0.39
264	NASDAQ	MIDD	Wed, Aug 25, 1993	0.40	0.40	0.40	0.40
263	NASDAQ	MIDD	Tue, Aug 24, 1993	0.35	0.40	0.35	0.40
262	NASDAQ	MIDD	Mon, Aug 23, 1993	0.35	0.35	0.35	0.35
261	NASDAQ	MIDD	Wed, Aug 18, 1993	0.35	0.35	0.35	0.35
260	NASDAQ	MIDD	Mon, Aug 16, 1993	0.35	0.35	0.35	0.35
259	NASDAQ	MIDD	Thu, Aug 12, 1993	0.34	0.35	0.34	0.34
258	NASDAQ	MIDD	Wed, Aug 11, 1993	0.34	0.34	0.34	0.34
257	NASDAQ	MIDD	Mon, Aug 9, 1993	0.35	0.35	0.35	0.35
256	NASDAQ	MIDD	Thu, Aug 5, 1993	0.35	0.35	0.35	0.35
255	NASDAQ	MIDD	Mon, Aug 2, 1993	0.35	0.35	0.35	0.35
254	NASDAQ	MIDD	Fri, Jul 30, 1993	0.35	0.35	0.35	0.35
253	NASDAQ	MIDD	Thu, Jul 29, 1993	0.36	0.36	0.36	0.36
252	NASDAQ	MIDD	Wed, Jul 28, 1993	0.36	0.36	0.36	0.36
251	NASDAQ	MIDD	Fri, Jul 23, 1993	0.38	0.40	0.38	0.40
250	NASDAQ	MIDD	Wed, Jul 21, 1993	0.35	0.35	0.35	0.35
249	NASDAQ	MIDD	Tue, Jul 20, 1993	0.35	0.35	0.35	0.35
248	NASDAQ	MIDD	Mon, Jul 19, 1993	0.35	0.35	0.35	0.35
247	NASDAQ	MIDD	Wed, Jul 14, 1993	0.35	0.35	0.35	0.35
246	NASDAQ	MIDD	Tue, Jul 13, 1993	0.35	0.35	0.35	0.35
245	NASDAQ	MIDD	Mon, Jul 12, 1993	0.36	0.36	0.35	0.35
244	NASDAQ	MIDD	Fri, Jul 9, 1993	0.35	0.35	0.35	0.35
243	NASDAQ	MIDD	Thu, Jul 8, 1993	0.35	0.35	0.35	0.35
242	NASDAQ	MIDD	Fri, Jul 2, 1993	0.35	0.35	0.35	0.35
241	NASDAQ	MIDD	Tue, Jun 29, 1993	0.35	0.38	0.35	0.38
240	NASDAQ	MIDD	Mon, Jun 28, 1993	0.33	0.33	0.33	0.33
239	NASDAQ	MIDD	Fri, Jun 25, 1993	0.35	0.35	0.35	0.35
238	NASDAQ	MIDD	Thu, Jun 17, 1993	0.33	0.35	0.33	0.35
237	NASDAQ	MIDD	Wed, Jun 16, 1993	0.33	0.33	0.29	0.33
236	NASDAQ	MIDD	Tue, Jun 15, 1993	0.35	0.38	0.33	0.33
235	NASDAQ	MIDD	Mon, Jun 14, 1993	0.35	0.35	0.35	0.35
234	NASDAQ	MIDD	Fri, Jun 11, 1993	0.35	0.35	0.35	0.35
233	NASDAQ	MIDD	Wed, Jun 9, 1993	0.35	0.35	0.35	0.35
232	NASDAQ	MIDD	Tue, Jun 8, 1993	0.35	0.35	0.35	0.35
231	NASDAQ	MIDD	Fri, Jun 4, 1993	0.35	0.35	0.35	0.35
230	NASDAQ	MIDD	Thu, Jun 3, 1993	0.35	0.35	0.35	0.35
229	NASDAQ	MIDD	Tue, Jun 1, 1993	0.35	0.35	0.35	0.35
228	NASDAQ	MIDD	Wed, May 26, 1993	0.35	0.35	0.35	0.35
227	NASDAQ	MIDD	Tue, May 25, 1993	0.35	0.35	0.35	0.35
226	NASDAQ	MIDD	Fri, May 21, 1993	0.35	0.35	0.35	0.35
225	NASDAQ	MIDD	Thu, May 20, 1993	0.35	0.35	0.35	0.35
224	NASDAQ	MIDD	Wed, May 19, 1993	0.35	0.35	0.35	0.35
223	NASDAQ	MIDD	Thu, May 13, 1993	0.35	0.35	0.35	0.35
222	NASDAQ	MIDD	Tue, May 11, 1993	0.35	0.35	0.35	0.35
221	NASDAQ	MIDD	Mon, May 10, 1993	0.38	0.38	0.35	0.35
220	NASDAQ	MIDD	Wed, May 5, 1993	0.35	0.35	0.35	0.35
219	NASDAQ	MIDD	Tue, May 4, 1993	0.35	0.35	0.35	0.35
218	NASDAQ	MIDD	Mon, May 3, 1993	0.34	0.38	0.34	0.38
217	NASDAQ	MIDD	Fri, Apr 30, 1993	0.35	0.35	0.33	0.34
216	NASDAQ	MIDD	Thu, Apr 29, 1993	0.34	0.34	0.34	0.34
215	NASDAQ	MIDD	Wed, Apr 28, 1993	0.35	0.35	0.35	0.35
214	NASDAQ	MIDD	Tue, Apr 27, 1993	0.35	0.35	0.35	0.35
213	NASDAQ	MIDD	Mon, Apr 26, 1993	0.35	0.35	0.35	0.35
212	NASDAQ	MIDD	Fri, Apr 23, 1993	0.33	0.33	0.33	0.33
211	NASDAQ	MIDD	Thu, Apr 22, 1993	0.33	0.33	0.33	0.33
210	NASDAQ	MIDD	Tue, Apr 20, 1993	0.38	0.38	0.35	0.35
209	NASDAQ	MIDD	Mon, Apr 19, 1993	0.38	0.38	0.38	0.38
208	NASDAQ	MIDD	Fri, Apr 16, 1993	0.38	0.38	0.38	0.38
207	NASDAQ	MIDD	Thu, Apr 15, 1993	0.38	0.40	0.38	0.40
206	NASDAQ	MIDD	Tue, Apr 13, 1993	0.38	0.38	0.38	0.38
205	NASDAQ	MIDD	Mon, Apr 12, 1993	0.40	0.40	0.40	0.40
204	NASDAQ	MIDD	Thu, Apr 8, 1993	0.42	0.42	0.42	0.42
203	NASDAQ	MIDD	Wed, Apr 7, 1993	0.42	0.42	0.40	0.40
202	NASDAQ	MIDD	Mon, Apr 5, 1993	0.44	0.44	0.44	0.44
201	NASDAQ	MIDD	Fri, Apr 2, 1993	0.43	0.43	0.43	0.43
200	NASDAQ	MIDD	Thu, Apr 1, 1993	0.44	0.44	0.44	0.44
199	NASDAQ	MIDD	Wed, Mar 31, 1993	0.46	0.46	0.46	0.46
198	NASDAQ	MIDD	Tue, Mar 30, 1993	0.48	0.48	0.46	0.46
197	NASDAQ	MIDD	Mon, Mar 29, 1993	0.44	0.48	0.44	0.48
196	NASDAQ	MIDD	Fri, Mar 26, 1993	0.40	0.42	0.40	0.42
195	NASDAQ	MIDD	Thu, Mar 25, 1993	0.38	0.38	0.38	0.38
194	NASDAQ	MIDD	Wed, Mar 24, 1993	0.35	0.38	0.35	0.38
193	NASDAQ	MIDD	Tue, Mar 23, 1993	0.38	0.38	0.35	0.35
192	NASDAQ	MIDD	Mon, Mar 22, 1993	0.33	0.33	0.33	0.33
191	NASDAQ	MIDD	Fri, Mar 19, 1993	0.32	0.33	0.32	0.33
190	NASDAQ	MIDD	Wed, Mar 17, 1993	0.31	0.33	0.31	0.33
189	NASDAQ	MIDD	Tue, Mar 16, 1993	0.31	0.33	0.31	0.33
188	NASDAQ	MIDD	Thu, Mar 11, 1993	0.33	0.33	0.33	0.33
187	NASDAQ	MIDD	Wed, Mar 10, 1993	0.33	0.33	0.31	0.31
186	NASDAQ	MIDD	Tue, Mar 9, 1993	0.32	0.33	0.32	0.33
185	NASDAQ	MIDD	Mon, Mar 8, 1993	0.31	0.33	0.31	0.33
184	NASDAQ	MIDD	Thu, Mar 4, 1993	0.33	0.33	0.33	0.33
183	NASDAQ	MIDD	Wed, Mar 3, 1993	0.31	0.33	0.31	0.33
182	NASDAQ	MIDD	Fri, Feb 26, 1993	0.33	0.33	0.31	0.33
181	NASDAQ	MIDD	Thu, Feb 25, 1993	0.33	0.33	0.33	0.33
180	NASDAQ	MIDD	Mon, Feb 22, 1993	0.35	0.35	0.33	0.33
179	NASDAQ	MIDD	Fri, Feb 19, 1993	0.31	0.31	0.31	0.31
178	NASDAQ	MIDD	Thu, Feb 18, 1993	0.33	0.33	0.33	0.33
177	NASDAQ	MIDD	Wed, Feb 17, 1993	0.33	0.33	0.33	0.33
176	NASDAQ	MIDD	Fri, Feb 12, 1993	0.35	0.35	0.33	0.33
175	NASDAQ	MIDD	Thu, Feb 11, 1993	0.33	0.33	0.33	0.33
174	NASDAQ	MIDD	Mon, Feb 8, 1993	0.33	0.35	0.33	0.35
173	NASDAQ	MIDD	Fri, Feb 5, 1993	0.33	0.33	0.33	0.33
172	NASDAQ	MIDD	Tue, Feb 2, 1993	0.35	0.35	0.35	0.35
171	NASDAQ	MIDD	Wed, Jan 27, 1993	0.35	0.35	0.35	0.35
170	NASDAQ	MIDD	Fri, Jan 22, 1993	0.35	0.35	0.35	0.35
169	NASDAQ	MIDD	Tue, Jan 19, 1993	0.38	0.38	0.38	0.38
168	NASDAQ	MIDD	Thu, Jan 14, 1993	0.38	0.38	0.38	0.38
167	NASDAQ	MIDD	Fri, Jan 8, 1993	0.40	0.40	0.38	0.38
166	NASDAQ	MIDD	Wed, Jan 6, 1993	0.42	0.42	0.40	0.40
165	NASDAQ	MIDD	Mon, Jan 4, 1993	0.38	0.38	0.38	0.38
164	NASDAQ	MIDD	Thu, Dec 31, 1992	0.38	0.40	0.38	0.40
163	NASDAQ	MIDD	Wed, Dec 30, 1992	0.42	0.42	0.38	0.38
162	NASDAQ	MIDD	Mon, Dec 28, 1992	0.35	0.38	0.35	0.38
161	NASDAQ	MIDD	Thu, Dec 24, 1992	0.35	0.35	0.35	0.35
160	NASDAQ	MIDD	Wed, Dec 23, 1992	0.35	0.35	0.35	0.35
159	NASDAQ	MIDD	Mon, Dec 21, 1992	0.38	0.38	0.35	0.35
158	NASDAQ	MIDD	Fri, Dec 18, 1992	0.35	0.38	0.35	0.38
157	NASDAQ	MIDD	Thu, Dec 17, 1992	0.34	0.34	0.34	0.34
156	NASDAQ	MIDD	Tue, Dec 15, 1992	0.33	0.33	0.33	0.33
155	NASDAQ	MIDD	Mon, Dec 14, 1992	0.33	0.33	0.33	0.33
154	NASDAQ	MIDD	Fri, Dec 11, 1992	0.33	0.33	0.31	0.31
153	NASDAQ	MIDD	Wed, Dec 9, 1992	0.35	0.35	0.35	0.35
152	NASDAQ	MIDD	Tue, Dec 8, 1992	0.35	0.38	0.35	0.38
151	NASDAQ	MIDD	Fri, Dec 4, 1992	0.36	0.36	0.35	0.35
150	NASDAQ	MIDD	Thu, Dec 3, 1992	0.40	0.40	0.40	0.40
149	NASDAQ	MIDD	Wed, Dec 2, 1992	0.42	0.42	0.42	0.42
148	NASDAQ	MIDD	Tue, Dec 1, 1992	0.42	0.42	0.40	0.40
147	NASDAQ	MIDD	Mon, Nov 30, 1992	0.46	0.46	0.42	0.42
146	NASDAQ	MIDD	Fri, Nov 27, 1992	0.44	0.44	0.44	0.44
145	NASDAQ	MIDD	Wed, Nov 25, 1992	0.44	0.44	0.44	0.44
144	NASDAQ	MIDD	Mon, Nov 23, 1992	0.44	0.44	0.44	0.44
143	NASDAQ	MIDD	Fri, Nov 20, 1992	0.44	0.44	0.44	0.44
142	NASDAQ	MIDD	Thu, Nov 19, 1992	0.42	0.42	0.42	0.42
141	NASDAQ	MIDD	Wed, Nov 18, 1992	0.42	0.42	0.42	0.42
140	NASDAQ	MIDD	Tue, Nov 17, 1992	0.42	0.46	0.42	0.46
139	NASDAQ	MIDD	Mon, Nov 16, 1992	0.44	0.44	0.44	0.44
138	NASDAQ	MIDD	Fri, Nov 13, 1992	0.46	0.46	0.46	0.46
137	NASDAQ	MIDD	Thu, Nov 12, 1992	0.44	0.46	0.44	0.46
136	NASDAQ	MIDD	Wed, Nov 11, 1992	0.46	0.46	0.46	0.46
135	NASDAQ	MIDD	Tue, Nov 10, 1992	0.44	0.44	0.44	0.44
134	NASDAQ	MIDD	Mon, Nov 9, 1992	0.44	0.44	0.44	0.44
133	NASDAQ	MIDD	Fri, Nov 6, 1992	0.44	0.46	0.44	0.46
132	NASDAQ	MIDD	Thu, Nov 5, 1992	0.44	0.44	0.44	0.44
131	NASDAQ	MIDD	Wed, Nov 4, 1992	0.42	0.42	0.42	0.42
130	NASDAQ	MIDD	Fri, Oct 30, 1992	0.42	0.42	0.42	0.42
129	NASDAQ	MIDD	Thu, Oct 29, 1992	0.43	0.43	0.43	0.43
128	NASDAQ	MIDD	Wed, Oct 28, 1992	0.43	0.44	0.43	0.44
127	NASDAQ	MIDD	Tue, Oct 27, 1992	0.45	0.45	0.44	0.44
126	NASDAQ	MIDD	Mon, Oct 26, 1992	0.46	0.46	0.46	0.46
125	NASDAQ	MIDD	Thu, Oct 22, 1992	0.48	0.48	0.46	0.46
124	NASDAQ	MIDD	Wed, Oct 21, 1992	0.46	0.46	0.46	0.46
123	NASDAQ	MIDD	Tue, Oct 20, 1992	0.48	0.48	0.46	0.46
122	NASDAQ	MIDD	Mon, Oct 19, 1992	0.46	0.50	0.46	0.48
121	NASDAQ	MIDD	Fri, Oct 16, 1992	0.42	0.46	0.42	0.46
120	NASDAQ	MIDD	Thu, Oct 15, 1992	0.40	0.42	0.40	0.42
119	NASDAQ	MIDD	Wed, Oct 14, 1992	0.38	0.38	0.38	0.38
118	NASDAQ	MIDD	Tue, Oct 13, 1992	0.40	0.40	0.40	0.40
117	NASDAQ	MIDD	Mon, Oct 12, 1992	0.38	0.40	0.38	0.40
116	NASDAQ	MIDD	Fri, Oct 9, 1992	0.38	0.40	0.38	0.40
115	NASDAQ	MIDD	Thu, Oct 8, 1992	0.38	0.38	0.35	0.35
114	NASDAQ	MIDD	Tue, Oct 6, 1992	0.40	0.40	0.40	0.40
113	NASDAQ	MIDD	Mon, Oct 5, 1992	0.38	0.43	0.38	0.38
112	NASDAQ	MIDD	Fri, Oct 2, 1992	0.44	0.44	0.40	0.40
111	NASDAQ	MIDD	Thu, Oct 1, 1992	0.40	0.42	0.40	0.42
110	NASDAQ	MIDD	Wed, Sep 30, 1992	0.46	0.46	0.40	0.40
109	NASDAQ	MIDD	Tue, Sep 29, 1992	0.42	0.48	0.42	0.46
108	NASDAQ	MIDD	Mon, Sep 28, 1992	0.35	0.35	0.35	0.35
107	NASDAQ	MIDD	Fri, Sep 25, 1992	0.33	0.33	0.33	0.33
106	NASDAQ	MIDD	Thu, Sep 24, 1992	0.33	0.35	0.33	0.35
105	NASDAQ	MIDD	Wed, Sep 23, 1992	0.33	0.33	0.31	0.33
104	NASDAQ	MIDD	Tue, Sep 22, 1992	0.33	0.33	0.33	0.33
103	NASDAQ	MIDD	Fri, Sep 18, 1992	0.33	0.33	0.33	0.33
102	NASDAQ	MIDD	Thu, Sep 17, 1992	0.33	0.33	0.33	0.33
101	NASDAQ	MIDD	Wed, Sep 16, 1992	0.33	0.33	0.31	0.31
100	NASDAQ	MIDD	Mon, Sep 14, 1992	0.33	0.33	0.31	0.31
99	NASDAQ	MIDD	Thu, Sep 10, 1992	0.33	0.33	0.33	0.33
98	NASDAQ	MIDD	Wed, Sep 9, 1992	0.33	0.33	0.33	0.33
97	NASDAQ	MIDD	Thu, Sep 3, 1992	0.33	0.33	0.33	0.33
96	NASDAQ	MIDD	Wed, Sep 2, 1992	0.34	0.34	0.34	0.34
95	NASDAQ	MIDD	Tue, Sep 1, 1992	0.33	0.33	0.33	0.33
94	NASDAQ	MIDD	Mon, Aug 31, 1992	0.33	0.33	0.33	0.33
93	NASDAQ	MIDD	Thu, Aug 27, 1992	0.33	0.33	0.33	0.33
92	NASDAQ	MIDD	Tue, Aug 25, 1992	0.33	0.33	0.33	0.33
91	NASDAQ	MIDD	Fri, Aug 21, 1992	0.33	0.33	0.33	0.33
90	NASDAQ	MIDD	Thu, Aug 20, 1992	0.31	0.31	0.31	0.31
89	NASDAQ	MIDD	Wed, Aug 19, 1992	0.31	0.31	0.31	0.31
88	NASDAQ	MIDD	Tue, Aug 18, 1992	0.33	0.33	0.33	0.33
87	NASDAQ	MIDD	Mon, Aug 17, 1992	0.33	0.35	0.31	0.31
86	NASDAQ	MIDD	Fri, Aug 14, 1992	0.31	0.35	0.31	0.35
85	NASDAQ	MIDD	Thu, Aug 13, 1992	0.33	0.33	0.33	0.33
84	NASDAQ	MIDD	Wed, Aug 12, 1992	0.33	0.33	0.33	0.33
83	NASDAQ	MIDD	Tue, Aug 11, 1992	0.33	0.33	0.33	0.33
82	NASDAQ	MIDD	Mon, Aug 10, 1992	0.31	0.31	0.31	0.31
81	NASDAQ	MIDD	Fri, Aug 7, 1992	0.33	0.33	0.33	0.33
80	NASDAQ	MIDD	Tue, Aug 4, 1992	0.33	0.33	0.33	0.33
79	NASDAQ	MIDD	Mon, Aug 3, 1992	0.35	0.35	0.35	0.35
78	NASDAQ	MIDD	Fri, Jul 31, 1992	0.33	0.33	0.33	0.33
77	NASDAQ	MIDD	Thu, Jul 30, 1992	0.35	0.35	0.35	0.35
76	NASDAQ	MIDD	Mon, Jul 27, 1992	0.33	0.35	0.33	0.35
75	NASDAQ	MIDD	Thu, Jul 23, 1992	0.33	0.35	0.33	0.33
74	NASDAQ	MIDD	Wed, Jul 22, 1992	0.35	0.35	0.33	0.35
73	NASDAQ	MIDD	Tue, Jul 21, 1992	0.35	0.35	0.35	0.35
72	NASDAQ	MIDD	Mon, Jul 20, 1992	0.35	0.35	0.33	0.33
71	NASDAQ	MIDD	Fri, Jul 17, 1992	0.35	0.35	0.35	0.35
70	NASDAQ	MIDD	Thu, Jul 16, 1992	0.36	0.36	0.33	0.33
69	NASDAQ	MIDD	Wed, Jul 15, 1992	0.38	0.38	0.38	0.38
68	NASDAQ	MIDD	Tue, Jul 14, 1992	0.40	0.40	0.38	0.38
67	NASDAQ	MIDD	Wed, Jul 8, 1992	0.38	0.38	0.38	0.38
66	NASDAQ	MIDD	Tue, Jul 7, 1992	0.38	0.38	0.38	0.38
65	NASDAQ	MIDD	Mon, Jul 6, 1992	0.40	0.40	0.40	0.40
64	NASDAQ	MIDD	Wed, Jul 1, 1992	0.40	0.40	0.40	0.40
63	NASDAQ	MIDD	Tue, Jun 30, 1992	0.40	0.40	0.40	0.40
62	NASDAQ	MIDD	Fri, Jun 26, 1992	0.42	0.42	0.40	0.40
61	NASDAQ	MIDD	Thu, Jun 25, 1992	0.44	0.44	0.42	0.44
60	NASDAQ	MIDD	Wed, Jun 24, 1992	0.46	0.46	0.46	0.46
59	NASDAQ	MIDD	Tue, Jun 23, 1992	0.44	0.44	0.44	0.44
58	NASDAQ	MIDD	Fri, Jun 19, 1992	0.44	0.44	0.44	0.44
57	NASDAQ	MIDD	Thu, Jun 18, 1992	0.48	0.48	0.44	0.44
56	NASDAQ	MIDD	Wed, Jun 17, 1992	0.46	0.46	0.46	0.46
55	NASDAQ	MIDD	Tue, Jun 16, 1992	0.46	0.48	0.46	0.48
54	NASDAQ	MIDD	Mon, Jun 15, 1992	0.46	0.48	0.46	0.48
53	NASDAQ	MIDD	Fri, Jun 12, 1992	0.46	0.48	0.46	0.48
52	NASDAQ	MIDD	Thu, Jun 11, 1992	0.50	0.52	0.48	0.48
51	NASDAQ	MIDD	Wed, Jun 10, 1992	0.54	0.54	0.50	0.50
50	NASDAQ	MIDD	Tue, Jun 9, 1992	0.50	0.56	0.50	0.54
49	NASDAQ	MIDD	Mon, Jun 8, 1992	0.48	0.48	0.46	0.48
48	NASDAQ	MIDD	Fri, Jun 5, 1992	0.42	0.44	0.42	0.44
47	NASDAQ	MIDD	Thu, Jun 4, 1992	0.42	0.42	0.42	0.42
46	NASDAQ	MIDD	Wed, Jun 3, 1992	0.38	0.40	0.38	0.40
45	NASDAQ	MIDD	Tue, Jun 2, 1992	0.35	0.35	0.35	0.35
44	NASDAQ	MIDD	Thu, May 28, 1992	0.33	0.33	0.33	0.33
43	NASDAQ	MIDD	Wed, May 27, 1992	0.33	0.33	0.33	0.33
42	NASDAQ	MIDD	Tue, May 26, 1992	0.33	0.33	0.33	0.33
41	NASDAQ	MIDD	Thu, May 21, 1992	0.33	0.33	0.33	0.33
40	NASDAQ	MIDD	Wed, May 20, 1992	0.35	0.35	0.33	0.35
39	NASDAQ	MIDD	Tue, May 19, 1992	0.33	0.35	0.33	0.33
38	NASDAQ	MIDD	Mon, May 18, 1992	0.33	0.35	0.33	0.33
37	NASDAQ	MIDD	Fri, May 15, 1992	0.31	0.31	0.31	0.31
36	NASDAQ	MIDD	Thu, May 14, 1992	0.29	0.29	0.29	0.29
35	NASDAQ	MIDD	Wed, May 13, 1992	0.31	0.31	0.31	0.31
34	NASDAQ	MIDD	Tue, May 12, 1992	0.31	0.33	0.31	0.31
33	NASDAQ	MIDD	Mon, May 11, 1992	0.35	0.35	0.33	0.33
32	NASDAQ	MIDD	Fri, May 8, 1992	0.40	0.40	0.35	0.35
31	NASDAQ	MIDD	Thu, May 7, 1992	0.31	0.42	0.31	0.35
30	NASDAQ	MIDD	Wed, May 6, 1992	0.25	0.31	0.25	0.31
29	NASDAQ	MIDD	Tue, May 5, 1992	0.25	0.25	0.25	0.25
28	NASDAQ	MIDD	Mon, May 4, 1992	0.25	0.25	0.23	0.23
27	NASDAQ	MIDD	Fri, May 1, 1992	0.23	0.23	0.23	0.23
26	NASDAQ	MIDD	Thu, Apr 30, 1992	0.23	0.25	0.23	0.25
25	NASDAQ	MIDD	Wed, Apr 29, 1992	0.25	0.27	0.25	0.25
24	NASDAQ	MIDD	Mon, Apr 27, 1992	0.21	0.21	0.21	0.21
23	NASDAQ	MIDD	Fri, Apr 24, 1992	0.25	0.25	0.25	0.25
22	NASDAQ	MIDD	Tue, Apr 21, 1992	0.23	0.23	0.21	0.21
21	NASDAQ	MIDD	Mon, Apr 20, 1992	0.21	0.21	0.21	0.21
20	NASDAQ	MIDD	Thu, Apr 16, 1992	0.19	0.25	0.19	0.25
19	NASDAQ	MIDD	Wed, Apr 15, 1992	0.23	0.23	0.21	0.21
18	NASDAQ	MIDD	Mon, Apr 13, 1992	0.21	0.21	0.21	0.21
17	NASDAQ	MIDD	Fri, Apr 10, 1992	0.23	0.23	0.23	0.23
16	NASDAQ	MIDD	Thu, Apr 9, 1992	0.23	0.23	0.23	0.23
15	NASDAQ	MIDD	Wed, Apr 8, 1992	0.23	0.23	0.23	0.23
14	NASDAQ	MIDD	Tue, Apr 7, 1992	0.27	0.27	0.25	0.25
13	NASDAQ	MIDD	Mon, Apr 6, 1992	0.21	0.25	0.21	0.25
12	NASDAQ	MIDD	Fri, Apr 3, 1992	0.23	0.23	0.23	0.23
11	NASDAQ	MIDD	Thu, Apr 2, 1992	0.23	0.23	0.23	0.23
10	NASDAQ	MIDD	Wed, Apr 1, 1992	0.25	0.25	0.25	0.25
9	NASDAQ	MIDD	Tue, Mar 31, 1992	0.23	0.23	0.23	0.23
8	NASDAQ	MIDD	Mon, Mar 30, 1992	0.23	0.23	0.23	0.23
7	NASDAQ	MIDD	Fri, Mar 27, 1992	0.23	0.23	0.23	0.23
6	NASDAQ	MIDD	Thu, Mar 26, 1992	0.23	0.23	0.23	0.23
5	NASDAQ	MIDD	Wed, Mar 25, 1992	0.23	0.23	0.23	0.23
4	NASDAQ	MIDD	Tue, Mar 24, 1992	0.23	0.23	0.17	0.17
3	NASDAQ	MIDD	Mon, Mar 23, 1992	0.23	0.23	0.23	0.23
2	NASDAQ	MIDD	Wed, Mar 18, 1992	0.21	0.21	0.21	0.21
1	NASDAQ	MIDD	Tue, Mar 17, 1992	0.23	0.23	0.23	0.23
#	Exchange	Symbol	Date	Open	High	Low	Close

The Middleby Corp NASDAQ:MIDD 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