Mesa Laboratories Inc NASDAQ:MLAB Historical Prices

Below are the 6399 trading days of historical prices for MLAB.

#	Exchange	Symbol	Date	Open	High	Low	Close
6399	NASDAQ	MLAB	Tue, Jan 17, 2023	188.65	194.82	184.09	184.09
6398	NASDAQ	MLAB	Fri, Jan 13, 2023	186.72	193.38	186.72	190.51
6397	NASDAQ	MLAB	Thu, Jan 12, 2023	190.37	190.37	180.49	188.76
6396	NASDAQ	MLAB	Wed, Jan 11, 2023	185.72	189.27	184.65	188.28
6395	NASDAQ	MLAB	Tue, Jan 10, 2023	180.22	186.69	178.12	185.79
6394	NASDAQ	MLAB	Mon, Jan 9, 2023	178.00	183.02	176.14	178.79
6393	NASDAQ	MLAB	Fri, Jan 6, 2023	173.31	176.94	169.70	176.09
6392	NASDAQ	MLAB	Thu, Jan 5, 2023	176.42	178.70	169.20	172.03
6391	NASDAQ	MLAB	Wed, Jan 4, 2023	173.82	180.75	173.71	178.37
6390	NASDAQ	MLAB	Tue, Jan 3, 2023	167.39	172.81	165.92	172.21
6389	NASDAQ	MLAB	Fri, Dec 30, 2022	164.76	167.04	163.08	166.21
6388	NASDAQ	MLAB	Thu, Dec 29, 2022	164.41	171.43	163.06	165.90
6387	NASDAQ	MLAB	Wed, Dec 28, 2022	163.07	166.18	160.70	163.05
6386	NASDAQ	MLAB	Tue, Dec 27, 2022	163.78	165.68	154.90	161.65
6385	NASDAQ	MLAB	Fri, Dec 23, 2022	161.62	166.54	161.12	162.81
6384	NASDAQ	MLAB	Thu, Dec 22, 2022	163.07	164.39	158.77	163.40
6383	NASDAQ	MLAB	Wed, Dec 21, 2022	163.12	167.67	161.80	165.40
6382	NASDAQ	MLAB	Tue, Dec 20, 2022	162.47	166.12	158.69	162.28
6381	NASDAQ	MLAB	Mon, Dec 19, 2022	165.91	169.38	160.21	162.48
6380	NASDAQ	MLAB	Fri, Dec 16, 2022	163.53	168.42	155.56	167.58
6379	NASDAQ	MLAB	Thu, Dec 15, 2022	173.30	173.30	165.72	166.49
6378	NASDAQ	MLAB	Wed, Dec 14, 2022	175.54	180.78	173.00	174.41
6377	NASDAQ	MLAB	Tue, Dec 13, 2022	177.00	181.74	175.65	175.65
6376	NASDAQ	MLAB	Mon, Dec 12, 2022	173.68	175.34	167.81	170.91
6375	NASDAQ	MLAB	Fri, Dec 9, 2022	174.50	180.40	172.91	173.68
6374	NASDAQ	MLAB	Thu, Dec 8, 2022	171.86	178.36	170.76	177.76
6373	NASDAQ	MLAB	Wed, Dec 7, 2022	174.06	176.80	172.68	172.86
6372	NASDAQ	MLAB	Tue, Dec 6, 2022	175.79	175.79	170.89	173.74
6371	NASDAQ	MLAB	Mon, Dec 5, 2022	177.16	179.51	170.67	174.47
6370	NASDAQ	MLAB	Fri, Dec 2, 2022	174.92	179.30	171.52	178.03
6369	NASDAQ	MLAB	Thu, Dec 1, 2022	169.15	178.11	166.08	177.33
6368	NASDAQ	MLAB	Wed, Nov 30, 2022	165.00	170.44	159.25	169.17
6367	NASDAQ	MLAB	Tue, Nov 29, 2022	169.63	169.63	158.01	165.00
6366	NASDAQ	MLAB	Mon, Nov 28, 2022	172.21	175.88	169.23	169.68
6365	NASDAQ	MLAB	Fri, Nov 25, 2022	172.89	176.56	172.02	176.33
6364	NASDAQ	MLAB	Wed, Nov 23, 2022	170.90	176.90	167.40	173.80
6363	NASDAQ	MLAB	Tue, Nov 22, 2022	180.00	180.00	154.10	169.90
6362	NASDAQ	MLAB	Mon, Nov 21, 2022	177.69	184.49	177.50	184.15
6361	NASDAQ	MLAB	Fri, Nov 18, 2022	186.83	188.38	177.53	178.42
6360	NASDAQ	MLAB	Thu, Nov 17, 2022	181.97	183.79	176.68	183.45
6359	NASDAQ	MLAB	Wed, Nov 16, 2022	189.69	189.69	181.26	182.29
6358	NASDAQ	MLAB	Tue, Nov 15, 2022	186.45	190.30	185.50	188.84
6357	NASDAQ	MLAB	Mon, Nov 14, 2022	178.60	186.54	177.20	184.91
6356	NASDAQ	MLAB	Fri, Nov 11, 2022	176.33	187.19	174.66	180.51
6355	NASDAQ	MLAB	Thu, Nov 10, 2022	177.30	178.08	170.83	175.85
6354	NASDAQ	MLAB	Wed, Nov 9, 2022	167.84	170.42	164.18	168.91
6353	NASDAQ	MLAB	Tue, Nov 8, 2022	161.71	168.68	159.09	167.90
6352	NASDAQ	MLAB	Mon, Nov 7, 2022	161.44	166.08	158.42	160.15
6351	NASDAQ	MLAB	Fri, Nov 4, 2022	147.82	163.09	147.53	162.09
6350	NASDAQ	MLAB	Thu, Nov 3, 2022	133.59	149.13	132.70	147.54
6349	NASDAQ	MLAB	Wed, Nov 2, 2022	132.39	135.07	127.51	128.00
6348	NASDAQ	MLAB	Tue, Nov 1, 2022	134.71	137.40	133.44	133.65
6347	NASDAQ	MLAB	Mon, Oct 31, 2022	134.62	135.15	131.85	132.21
6346	NASDAQ	MLAB	Fri, Oct 28, 2022	136.01	138.48	133.30	135.81
6345	NASDAQ	MLAB	Thu, Oct 27, 2022	133.14	137.99	132.08	134.81
6344	NASDAQ	MLAB	Wed, Oct 26, 2022	131.84	135.69	130.32	132.93
6343	NASDAQ	MLAB	Tue, Oct 25, 2022	121.21	130.21	121.21	130.21
6342	NASDAQ	MLAB	Mon, Oct 24, 2022	119.67	123.55	118.00	121.26
6341	NASDAQ	MLAB	Fri, Oct 21, 2022	120.21	120.21	114.21	118.55
6340	NASDAQ	MLAB	Thu, Oct 20, 2022	125.38	125.38	118.62	119.61
6339	NASDAQ	MLAB	Wed, Oct 19, 2022	129.54	129.54	122.84	124.52
6338	NASDAQ	MLAB	Tue, Oct 18, 2022	133.49	137.64	130.85	131.53
6337	NASDAQ	MLAB	Mon, Oct 17, 2022	130.70	133.69	130.17	131.46
6336	NASDAQ	MLAB	Fri, Oct 14, 2022	130.92	130.92	125.51	126.51
6335	NASDAQ	MLAB	Thu, Oct 13, 2022	127.62	130.99	125.59	128.79
6334	NASDAQ	MLAB	Wed, Oct 12, 2022	129.72	131.90	127.50	130.74
6333	NASDAQ	MLAB	Tue, Oct 11, 2022	130.71	132.64	127.15	128.62
6332	NASDAQ	MLAB	Mon, Oct 10, 2022	134.88	134.88	129.49	131.17
6331	NASDAQ	MLAB	Fri, Oct 7, 2022	135.96	137.23	133.20	133.28
6330	NASDAQ	MLAB	Thu, Oct 6, 2022	143.43	143.43	138.08	138.57
6329	NASDAQ	MLAB	Wed, Oct 5, 2022	143.50	145.14	141.52	144.24
6328	NASDAQ	MLAB	Tue, Oct 4, 2022	146.48	149.99	145.79	146.39
6327	NASDAQ	MLAB	Mon, Oct 3, 2022	141.58	149.98	138.77	144.02
6326	NASDAQ	MLAB	Fri, Sep 30, 2022	143.56	147.19	140.55	140.83
6325	NASDAQ	MLAB	Thu, Sep 29, 2022	142.26	142.97	140.05	142.64
6324	NASDAQ	MLAB	Wed, Sep 28, 2022	139.49	147.35	138.18	144.47
6323	NASDAQ	MLAB	Tue, Sep 27, 2022	146.45	146.45	136.11	139.58
6322	NASDAQ	MLAB	Mon, Sep 26, 2022	140.70	148.03	140.70	144.30
6321	NASDAQ	MLAB	Fri, Sep 23, 2022	142.20	143.04	138.50	140.89
6320	NASDAQ	MLAB	Thu, Sep 22, 2022	145.20	145.39	142.80	144.19
6319	NASDAQ	MLAB	Wed, Sep 21, 2022	146.79	149.17	145.21	145.55
6318	NASDAQ	MLAB	Tue, Sep 20, 2022	148.38	151.64	143.30	147.01
6317	NASDAQ	MLAB	Mon, Sep 19, 2022	151.60	152.57	149.00	149.08
6316	NASDAQ	MLAB	Fri, Sep 16, 2022	158.75	158.75	148.70	153.61
6315	NASDAQ	MLAB	Thu, Sep 15, 2022	156.00	159.79	154.22	159.00
6314	NASDAQ	MLAB	Wed, Sep 14, 2022	160.50	160.50	155.04	157.25
6313	NASDAQ	MLAB	Tue, Sep 13, 2022	166.31	169.44	159.93	160.34
6312	NASDAQ	MLAB	Mon, Sep 12, 2022	168.05	170.37	167.60	170.37
6311	NASDAQ	MLAB	Fri, Sep 9, 2022	165.04	166.99	163.64	166.71
6310	NASDAQ	MLAB	Thu, Sep 8, 2022	160.74	162.81	159.13	162.52
6309	NASDAQ	MLAB	Wed, Sep 7, 2022	157.32	161.91	155.53	161.15
6308	NASDAQ	MLAB	Tue, Sep 6, 2022	163.18	163.18	155.68	156.30
6307	NASDAQ	MLAB	Fri, Sep 2, 2022	179.03	179.03	163.30	163.97
6306	NASDAQ	MLAB	Thu, Sep 1, 2022	170.40	178.96	169.45	178.42
6305	NASDAQ	MLAB	Wed, Aug 31, 2022	173.16	174.08	170.50	170.86
6304	NASDAQ	MLAB	Tue, Aug 30, 2022	173.73	176.45	172.47	173.56
6303	NASDAQ	MLAB	Mon, Aug 29, 2022	170.67	174.91	170.67	174.61
6302	NASDAQ	MLAB	Fri, Aug 26, 2022	176.89	176.89	169.76	172.48
6301	NASDAQ	MLAB	Thu, Aug 25, 2022	167.73	176.58	166.27	175.56
6300	NASDAQ	MLAB	Wed, Aug 24, 2022	172.73	172.73	164.90	168.00
6299	NASDAQ	MLAB	Tue, Aug 23, 2022	182.13	182.13	173.76	173.76
6298	NASDAQ	MLAB	Mon, Aug 22, 2022	186.70	186.70	182.54	182.95
6297	NASDAQ	MLAB	Fri, Aug 19, 2022	198.03	198.03	189.39	189.62
6296	NASDAQ	MLAB	Thu, Aug 18, 2022	197.91	198.45	194.65	198.45
6295	NASDAQ	MLAB	Wed, Aug 17, 2022	199.70	199.91	196.57	198.80
6294	NASDAQ	MLAB	Tue, Aug 16, 2022	198.72	201.33	195.59	200.30
6293	NASDAQ	MLAB	Mon, Aug 15, 2022	195.97	201.81	193.80	199.66
6292	NASDAQ	MLAB	Fri, Aug 12, 2022	192.32	196.50	190.00	196.14
6291	NASDAQ	MLAB	Thu, Aug 11, 2022	195.31	198.00	189.59	190.64
6290	NASDAQ	MLAB	Wed, Aug 10, 2022	194.86	199.10	191.90	196.21
6289	NASDAQ	MLAB	Tue, Aug 9, 2022	200.30	200.44	191.19	191.27
6288	NASDAQ	MLAB	Mon, Aug 8, 2022	202.82	204.64	198.37	201.58
6287	NASDAQ	MLAB	Fri, Aug 5, 2022	202.30	204.97	199.52	202.42
6286	NASDAQ	MLAB	Thu, Aug 4, 2022	211.71	214.77	205.41	205.41
6285	NASDAQ	MLAB	Wed, Aug 3, 2022	213.36	214.68	211.20	214.20
6284	NASDAQ	MLAB	Tue, Aug 2, 2022	212.89	216.41	211.32	213.65
6283	NASDAQ	MLAB	Mon, Aug 1, 2022	212.93	215.40	211.30	214.98
6282	NASDAQ	MLAB	Fri, Jul 29, 2022	210.51	214.67	209.69	213.25
6281	NASDAQ	MLAB	Thu, Jul 28, 2022	205.62	211.28	205.62	210.51
6280	NASDAQ	MLAB	Wed, Jul 27, 2022	203.90	205.59	200.35	204.81
6279	NASDAQ	MLAB	Tue, Jul 26, 2022	201.80	203.79	199.59	202.80
6278	NASDAQ	MLAB	Mon, Jul 25, 2022	204.56	204.56	199.61	202.61
6277	NASDAQ	MLAB	Fri, Jul 22, 2022	208.07	208.07	200.01	203.88
6276	NASDAQ	MLAB	Thu, Jul 21, 2022	201.40	208.44	201.40	207.75
6275	NASDAQ	MLAB	Wed, Jul 20, 2022	199.42	203.30	199.42	202.89
6274	NASDAQ	MLAB	Tue, Jul 19, 2022	194.41	200.44	194.41	199.86
6273	NASDAQ	MLAB	Mon, Jul 18, 2022	199.24	200.17	192.95	193.32
6272	NASDAQ	MLAB	Fri, Jul 15, 2022	197.33	199.43	195.34	198.51
6271	NASDAQ	MLAB	Thu, Jul 14, 2022	197.73	197.73	188.73	193.65
6270	NASDAQ	MLAB	Wed, Jul 13, 2022	196.44	203.72	192.59	197.62
6269	NASDAQ	MLAB	Tue, Jul 12, 2022	193.92	197.77	190.47	197.07
6268	NASDAQ	MLAB	Mon, Jul 11, 2022	201.73	201.73	193.03	193.25
6267	NASDAQ	MLAB	Fri, Jul 8, 2022	201.79	206.89	201.79	203.83
6266	NASDAQ	MLAB	Thu, Jul 7, 2022	201.15	204.58	199.97	203.74
6265	NASDAQ	MLAB	Wed, Jul 6, 2022	203.50	205.48	201.35	201.66
6264	NASDAQ	MLAB	Tue, Jul 5, 2022	205.31	206.11	201.92	204.59
6263	NASDAQ	MLAB	Fri, Jul 1, 2022	202.40	207.15	202.40	206.87
6262	NASDAQ	MLAB	Thu, Jun 30, 2022	199.45	206.70	199.45	203.94
6261	NASDAQ	MLAB	Wed, Jun 29, 2022	196.47	203.47	194.33	202.72
6260	NASDAQ	MLAB	Tue, Jun 28, 2022	203.27	203.80	194.61	194.61
6259	NASDAQ	MLAB	Mon, Jun 27, 2022	201.79	204.11	197.82	202.99
6258	NASDAQ	MLAB	Fri, Jun 24, 2022	198.15	201.87	195.31	199.66
6257	NASDAQ	MLAB	Thu, Jun 23, 2022	191.13	198.88	190.35	198.02
6256	NASDAQ	MLAB	Wed, Jun 22, 2022	186.23	193.48	186.23	191.85
6255	NASDAQ	MLAB	Tue, Jun 21, 2022	191.03	191.03	185.16	188.90
6254	NASDAQ	MLAB	Fri, Jun 17, 2022	181.56	190.12	181.56	188.27
6253	NASDAQ	MLAB	Thu, Jun 16, 2022	182.11	182.67	178.32	182.13
6252	NASDAQ	MLAB	Wed, Jun 15, 2022	185.35	187.65	184.27	185.57
6251	NASDAQ	MLAB	Tue, Jun 14, 2022	191.35	191.35	182.01	184.70
6250	NASDAQ	MLAB	Mon, Jun 13, 2022	195.82	195.95	188.58	188.83
6249	NASDAQ	MLAB	Fri, Jun 10, 2022	204.86	204.86	198.99	201.72
6248	NASDAQ	MLAB	Thu, Jun 9, 2022	208.85	212.58	208.09	208.40
6247	NASDAQ	MLAB	Wed, Jun 8, 2022	208.05	211.40	207.91	209.01
6246	NASDAQ	MLAB	Tue, Jun 7, 2022	210.95	211.73	205.98	209.23
6245	NASDAQ	MLAB	Mon, Jun 6, 2022	211.33	212.80	207.64	210.78
6244	NASDAQ	MLAB	Fri, Jun 3, 2022	216.43	216.43	210.18	211.41
6243	NASDAQ	MLAB	Thu, Jun 2, 2022	210.15	216.93	209.34	215.86
6242	NASDAQ	MLAB	Wed, Jun 1, 2022	211.28	211.40	206.37	209.13
6241	NASDAQ	MLAB	Tue, May 31, 2022	219.20	226.40	204.28	209.25
6240	NASDAQ	MLAB	Fri, May 27, 2022	212.74	217.69	211.99	217.19
6239	NASDAQ	MLAB	Thu, May 26, 2022	209.54	212.29	208.00	210.74
6238	NASDAQ	MLAB	Wed, May 25, 2022	211.61	211.77	207.99	208.43
6237	NASDAQ	MLAB	Tue, May 24, 2022	206.50	210.44	206.42	209.70
6236	NASDAQ	MLAB	Mon, May 23, 2022	212.35	213.03	209.93	211.24
6235	NASDAQ	MLAB	Fri, May 20, 2022	214.89	214.89	209.54	212.06
6234	NASDAQ	MLAB	Thu, May 19, 2022	211.67	215.72	211.08	212.17
6233	NASDAQ	MLAB	Wed, May 18, 2022	213.71	214.00	210.40	213.08
6232	NASDAQ	MLAB	Tue, May 17, 2022	214.52	219.24	214.51	216.67
6231	NASDAQ	MLAB	Mon, May 16, 2022	218.24	219.98	211.29	212.30
6230	NASDAQ	MLAB	Fri, May 13, 2022	215.26	219.30	214.52	217.98
6229	NASDAQ	MLAB	Thu, May 12, 2022	214.55	218.19	210.11	213.33
6228	NASDAQ	MLAB	Wed, May 11, 2022	222.09	225.14	215.79	215.81
6227	NASDAQ	MLAB	Tue, May 10, 2022	223.69	224.93	218.41	222.90
6226	NASDAQ	MLAB	Mon, May 9, 2022	223.83	227.67	219.19	221.78
6225	NASDAQ	MLAB	Fri, May 6, 2022	225.30	227.81	223.71	226.75
6224	NASDAQ	MLAB	Thu, May 5, 2022	225.67	229.26	220.54	227.15
6223	NASDAQ	MLAB	Wed, May 4, 2022	215.24	231.64	215.24	231.51
6222	NASDAQ	MLAB	Tue, May 3, 2022	214.79	218.58	214.62	218.42
6221	NASDAQ	MLAB	Mon, May 2, 2022	215.15	217.11	210.77	216.80
6220	NASDAQ	MLAB	Fri, Apr 29, 2022	217.10	219.48	212.50	213.63
6219	NASDAQ	MLAB	Thu, Apr 28, 2022	224.63	224.63	216.57	217.08
6218	NASDAQ	MLAB	Wed, Apr 27, 2022	224.09	225.74	219.36	221.26
6217	NASDAQ	MLAB	Tue, Apr 26, 2022	230.74	231.28	222.67	222.96
6216	NASDAQ	MLAB	Mon, Apr 25, 2022	231.55	234.13	231.25	232.31
6215	NASDAQ	MLAB	Fri, Apr 22, 2022	238.73	239.50	230.48	232.96
6214	NASDAQ	MLAB	Thu, Apr 21, 2022	244.92	244.92	240.38	241.20
6213	NASDAQ	MLAB	Wed, Apr 20, 2022	245.99	249.94	245.99	248.90
6212	NASDAQ	MLAB	Tue, Apr 19, 2022	242.68	246.86	242.68	245.77
6211	NASDAQ	MLAB	Mon, Apr 18, 2022	247.32	248.60	242.45	242.58
6210	NASDAQ	MLAB	Thu, Apr 14, 2022	249.97	251.37	249.13	250.00
6209	NASDAQ	MLAB	Wed, Apr 13, 2022	250.01	251.83	248.70	249.40
6208	NASDAQ	MLAB	Tue, Apr 12, 2022	247.42	255.58	247.42	250.31
6207	NASDAQ	MLAB	Mon, Apr 11, 2022	249.69	249.69	245.18	245.83
6206	NASDAQ	MLAB	Fri, Apr 8, 2022	252.57	253.20	249.60	250.82
6205	NASDAQ	MLAB	Thu, Apr 7, 2022	252.15	254.71	250.46	251.86
6204	NASDAQ	MLAB	Wed, Apr 6, 2022	254.74	255.29	247.00	250.56
6203	NASDAQ	MLAB	Tue, Apr 5, 2022	257.98	263.40	255.03	257.50
6202	NASDAQ	MLAB	Mon, Apr 4, 2022	255.87	260.80	255.87	260.00
6201	NASDAQ	MLAB	Fri, Apr 1, 2022	252.50	258.35	251.35	257.04
6200	NASDAQ	MLAB	Thu, Mar 31, 2022	253.82	256.11	253.82	254.88
6199	NASDAQ	MLAB	Wed, Mar 30, 2022	258.36	258.40	253.65	253.65
6198	NASDAQ	MLAB	Tue, Mar 29, 2022	252.63	256.62	252.43	254.67
6197	NASDAQ	MLAB	Mon, Mar 28, 2022	250.91	254.00	247.56	249.58
6196	NASDAQ	MLAB	Fri, Mar 25, 2022	252.88	254.00	249.13	251.87
6195	NASDAQ	MLAB	Thu, Mar 24, 2022	251.00	252.50	247.27	250.80
6194	NASDAQ	MLAB	Wed, Mar 23, 2022	258.20	258.20	247.49	249.36
6193	NASDAQ	MLAB	Tue, Mar 22, 2022	266.22	266.22	259.13	259.32
6192	NASDAQ	MLAB	Mon, Mar 21, 2022	265.23	266.59	264.06	265.70
6191	NASDAQ	MLAB	Fri, Mar 18, 2022	265.19	268.38	264.50	267.29
6190	NASDAQ	MLAB	Thu, Mar 17, 2022	257.60	264.66	257.60	263.40
6189	NASDAQ	MLAB	Wed, Mar 16, 2022	253.67	258.22	253.53	257.53
6188	NASDAQ	MLAB	Tue, Mar 15, 2022	256.30	256.30	248.79	251.40
6187	NASDAQ	MLAB	Mon, Mar 14, 2022	250.92	253.69	250.92	252.90
6186	NASDAQ	MLAB	Fri, Mar 11, 2022	251.36	252.41	244.65	248.18
6185	NASDAQ	MLAB	Thu, Mar 10, 2022	250.91	252.95	247.84	252.10
6184	NASDAQ	MLAB	Wed, Mar 9, 2022	253.30	255.81	250.54	252.29
6183	NASDAQ	MLAB	Tue, Mar 8, 2022	257.81	257.81	249.61	249.85
6182	NASDAQ	MLAB	Mon, Mar 7, 2022	263.65	263.93	257.81	257.81
6181	NASDAQ	MLAB	Fri, Mar 4, 2022	252.20	263.99	252.20	263.39
6180	NASDAQ	MLAB	Thu, Mar 3, 2022	255.02	255.33	252.56	254.52
6179	NASDAQ	MLAB	Wed, Mar 2, 2022	252.47	254.00	251.41	253.39
6178	NASDAQ	MLAB	Tue, Mar 1, 2022	253.35	257.17	249.01	250.00
6177	NASDAQ	MLAB	Mon, Feb 28, 2022	257.36	257.97	253.55	255.33
6176	NASDAQ	MLAB	Fri, Feb 25, 2022	257.53	258.94	254.88	256.99
6175	NASDAQ	MLAB	Thu, Feb 24, 2022	245.52	256.73	245.52	255.85
6174	NASDAQ	MLAB	Wed, Feb 23, 2022	254.85	255.38	250.12	250.94
6173	NASDAQ	MLAB	Tue, Feb 22, 2022	251.37	257.03	251.37	255.16
6172	NASDAQ	MLAB	Fri, Feb 18, 2022	253.72	254.76	252.21	253.88
6171	NASDAQ	MLAB	Thu, Feb 17, 2022	258.35	259.36	254.40	255.11
6170	NASDAQ	MLAB	Wed, Feb 16, 2022	255.74	262.29	255.74	260.24
6169	NASDAQ	MLAB	Tue, Feb 15, 2022	265.00	265.00	256.89	257.81
6168	NASDAQ	MLAB	Mon, Feb 14, 2022	263.33	266.42	261.37	263.97
6167	NASDAQ	MLAB	Fri, Feb 11, 2022	264.45	267.66	260.36	264.64
6166	NASDAQ	MLAB	Thu, Feb 10, 2022	267.15	270.05	263.41	264.07
6165	NASDAQ	MLAB	Wed, Feb 9, 2022	275.00	279.60	271.29	271.48
6164	NASDAQ	MLAB	Tue, Feb 8, 2022	268.60	275.93	268.60	273.99
6163	NASDAQ	MLAB	Mon, Feb 7, 2022	269.89	272.99	267.75	269.86
6162	NASDAQ	MLAB	Fri, Feb 4, 2022	270.98	271.93	262.93	268.61
6161	NASDAQ	MLAB	Thu, Feb 3, 2022	279.00	279.10	270.50	270.50
6160	NASDAQ	MLAB	Wed, Feb 2, 2022	282.77	284.00	278.05	279.55
6159	NASDAQ	MLAB	Tue, Feb 1, 2022	285.06	285.06	279.37	282.04
6158	NASDAQ	MLAB	Mon, Jan 31, 2022	281.17	286.20	280.06	284.33
6157	NASDAQ	MLAB	Fri, Jan 28, 2022	271.41	279.71	267.72	279.71
6156	NASDAQ	MLAB	Thu, Jan 27, 2022	280.77	280.77	269.22	271.99
6155	NASDAQ	MLAB	Wed, Jan 26, 2022	293.87	293.87	278.69	279.33
6154	NASDAQ	MLAB	Tue, Jan 25, 2022	292.42	293.21	289.16	289.60
6153	NASDAQ	MLAB	Mon, Jan 24, 2022	291.32	302.81	285.12	301.02
6152	NASDAQ	MLAB	Fri, Jan 21, 2022	291.04	300.00	291.04	294.35
6151	NASDAQ	MLAB	Thu, Jan 20, 2022	303.83	303.83	291.77	293.16
6150	NASDAQ	MLAB	Wed, Jan 19, 2022	297.78	303.84	296.35	299.25
6149	NASDAQ	MLAB	Tue, Jan 18, 2022	294.72	301.26	292.08	295.82
6148	NASDAQ	MLAB	Fri, Jan 14, 2022	290.50	297.94	290.50	296.15
6147	NASDAQ	MLAB	Thu, Jan 13, 2022	298.17	300.84	292.35	294.00
6146	NASDAQ	MLAB	Wed, Jan 12, 2022	303.20	306.42	298.90	298.90
6145	NASDAQ	MLAB	Tue, Jan 11, 2022	305.55	306.01	293.02	300.51
6144	NASDAQ	MLAB	Mon, Jan 10, 2022	301.97	307.07	301.45	305.16
6143	NASDAQ	MLAB	Fri, Jan 7, 2022	312.72	312.72	305.45	305.45
6142	NASDAQ	MLAB	Thu, Jan 6, 2022	312.60	317.85	312.27	313.87
6141	NASDAQ	MLAB	Wed, Jan 5, 2022	318.64	320.30	312.01	312.60
6140	NASDAQ	MLAB	Tue, Jan 4, 2022	328.00	329.41	319.31	320.00
6139	NASDAQ	MLAB	Mon, Jan 3, 2022	328.09	332.95	325.17	329.02
6138	NASDAQ	MLAB	Fri, Dec 31, 2021	330.83	331.03	328.09	328.09
6137	NASDAQ	MLAB	Thu, Dec 30, 2021	332.24	332.78	331.01	331.69
6136	NASDAQ	MLAB	Wed, Dec 29, 2021	331.06	333.30	330.50	330.73
6135	NASDAQ	MLAB	Tue, Dec 28, 2021	332.88	333.42	329.06	330.87
6134	NASDAQ	MLAB	Mon, Dec 27, 2021	328.09	332.80	327.26	332.41
6133	NASDAQ	MLAB	Thu, Dec 23, 2021	328.36	330.23	325.22	328.89
6132	NASDAQ	MLAB	Wed, Dec 22, 2021	326.39	330.63	324.64	328.08
6131	NASDAQ	MLAB	Tue, Dec 21, 2021	321.01	324.75	320.00	324.64
6130	NASDAQ	MLAB	Mon, Dec 20, 2021	317.59	321.75	311.76	321.75
6129	NASDAQ	MLAB	Fri, Dec 17, 2021	316.14	326.62	314.08	321.21
6128	NASDAQ	MLAB	Thu, Dec 16, 2021	324.39	331.90	314.30	318.58
6127	NASDAQ	MLAB	Wed, Dec 15, 2021	317.55	326.34	315.92	325.55
6126	NASDAQ	MLAB	Tue, Dec 14, 2021	326.60	328.09	315.27	316.19
6125	NASDAQ	MLAB	Mon, Dec 13, 2021	322.55	328.90	322.55	327.73
6124	NASDAQ	MLAB	Fri, Dec 10, 2021	324.54	329.02	319.04	322.70
6123	NASDAQ	MLAB	Thu, Dec 9, 2021	322.10	325.62	320.33	324.87
6122	NASDAQ	MLAB	Wed, Dec 8, 2021	320.13	326.06	320.13	324.00
6121	NASDAQ	MLAB	Tue, Dec 7, 2021	316.01	328.40	315.09	321.67
6120	NASDAQ	MLAB	Mon, Dec 6, 2021	311.99	316.92	305.55	316.52
6119	NASDAQ	MLAB	Fri, Dec 3, 2021	309.28	311.44	306.47	310.12
6118	NASDAQ	MLAB	Thu, Dec 2, 2021	309.45	313.88	309.34	311.55
6117	NASDAQ	MLAB	Wed, Dec 1, 2021	310.25	315.78	309.01	309.68
6116	NASDAQ	MLAB	Tue, Nov 30, 2021	313.40	313.40	306.80	308.79
6115	NASDAQ	MLAB	Mon, Nov 29, 2021	313.80	319.92	311.01	313.31
6114	NASDAQ	MLAB	Fri, Nov 26, 2021	311.40	319.42	311.40	312.80
6113	NASDAQ	MLAB	Wed, Nov 24, 2021	312.92	316.50	312.92	315.25
6112	NASDAQ	MLAB	Tue, Nov 23, 2021	310.45	316.53	309.54	315.20
6111	NASDAQ	MLAB	Mon, Nov 22, 2021	311.79	317.51	311.08	311.30
6110	NASDAQ	MLAB	Fri, Nov 19, 2021	307.58	316.79	307.58	312.35
6109	NASDAQ	MLAB	Thu, Nov 18, 2021	310.38	310.38	304.75	308.50
6108	NASDAQ	MLAB	Wed, Nov 17, 2021	310.96	313.61	310.00	311.18
6107	NASDAQ	MLAB	Tue, Nov 16, 2021	304.49	311.33	304.21	309.64
6106	NASDAQ	MLAB	Mon, Nov 15, 2021	313.10	314.60	304.32	306.74
6105	NASDAQ	MLAB	Fri, Nov 12, 2021	313.60	318.94	310.37	313.51
6104	NASDAQ	MLAB	Thu, Nov 11, 2021	318.10	319.80	314.19	314.19
6103	NASDAQ	MLAB	Wed, Nov 10, 2021	312.24	318.70	312.24	318.00
6102	NASDAQ	MLAB	Tue, Nov 9, 2021	321.93	324.45	314.04	314.69
6101	NASDAQ	MLAB	Mon, Nov 8, 2021	324.76	327.00	322.94	323.77
6100	NASDAQ	MLAB	Fri, Nov 5, 2021	315.56	323.23	312.65	322.78
6099	NASDAQ	MLAB	Thu, Nov 4, 2021	313.98	317.47	312.03	312.44
6098	NASDAQ	MLAB	Wed, Nov 3, 2021	303.39	311.72	303.39	310.45
6097	NASDAQ	MLAB	Tue, Nov 2, 2021	303.43	305.85	302.00	305.00
6096	NASDAQ	MLAB	Mon, Nov 1, 2021	302.49	304.86	301.35	304.86
6095	NASDAQ	MLAB	Fri, Oct 29, 2021	303.90	305.84	299.55	305.70
6094	NASDAQ	MLAB	Thu, Oct 28, 2021	307.23	309.06	303.95	303.95
6093	NASDAQ	MLAB	Wed, Oct 27, 2021	308.52	309.12	302.54	305.20
6092	NASDAQ	MLAB	Tue, Oct 26, 2021	302.46	312.74	302.46	307.00
6091	NASDAQ	MLAB	Mon, Oct 25, 2021	296.42	305.90	295.00	302.95
6090	NASDAQ	MLAB	Fri, Oct 22, 2021	303.38	307.41	291.30	295.95
6089	NASDAQ	MLAB	Thu, Oct 21, 2021	304.84	306.82	296.99	303.00
6088	NASDAQ	MLAB	Wed, Oct 20, 2021	311.10	313.41	303.69	307.38
6087	NASDAQ	MLAB	Tue, Oct 19, 2021	304.01	311.84	301.01	310.11
6086	NASDAQ	MLAB	Mon, Oct 18, 2021	306.47	307.30	301.18	301.99
6085	NASDAQ	MLAB	Fri, Oct 15, 2021	309.03	313.95	307.82	309.73
6084	NASDAQ	MLAB	Thu, Oct 14, 2021	311.82	315.09	306.31	309.20
6083	NASDAQ	MLAB	Wed, Oct 13, 2021	308.29	311.05	306.87	309.60
6082	NASDAQ	MLAB	Tue, Oct 12, 2021	305.36	309.36	300.04	308.80
6081	NASDAQ	MLAB	Mon, Oct 11, 2021	307.06	309.61	303.44	303.44
6080	NASDAQ	MLAB	Fri, Oct 8, 2021	310.37	312.00	306.06	307.89
6079	NASDAQ	MLAB	Thu, Oct 7, 2021	309.14	314.23	304.89	309.37
6078	NASDAQ	MLAB	Wed, Oct 6, 2021	299.35	309.04	299.25	308.00
6077	NASDAQ	MLAB	Tue, Oct 5, 2021	299.46	301.77	299.44	301.77
6076	NASDAQ	MLAB	Mon, Oct 4, 2021	305.66	305.66	298.67	299.46
6075	NASDAQ	MLAB	Fri, Oct 1, 2021	304.23	309.93	302.81	306.70
6074	NASDAQ	MLAB	Thu, Sep 30, 2021	305.63	307.88	302.31	302.36
6073	NASDAQ	MLAB	Wed, Sep 29, 2021	303.20	306.14	302.33	304.99
6072	NASDAQ	MLAB	Tue, Sep 28, 2021	313.44	313.44	302.58	302.94
6071	NASDAQ	MLAB	Mon, Sep 27, 2021	319.18	320.57	315.09	315.09
6070	NASDAQ	MLAB	Fri, Sep 24, 2021	320.82	324.24	316.59	319.16
6069	NASDAQ	MLAB	Thu, Sep 23, 2021	316.74	322.91	315.79	322.44
6068	NASDAQ	MLAB	Wed, Sep 22, 2021	312.51	317.98	309.38	315.69
6067	NASDAQ	MLAB	Tue, Sep 21, 2021	318.71	325.50	312.00	312.00
6066	NASDAQ	MLAB	Mon, Sep 20, 2021	312.00	318.34	303.22	316.50
6065	NASDAQ	MLAB	Fri, Sep 17, 2021	305.37	319.05	302.07	313.42
6064	NASDAQ	MLAB	Thu, Sep 16, 2021	298.63	306.61	297.90	303.80
6063	NASDAQ	MLAB	Wed, Sep 15, 2021	305.71	308.90	296.68	296.94
6062	NASDAQ	MLAB	Tue, Sep 14, 2021	284.99	306.69	284.99	302.92
6061	NASDAQ	MLAB	Mon, Sep 13, 2021	269.70	282.92	266.04	280.00
6060	NASDAQ	MLAB	Fri, Sep 10, 2021	270.50	272.26	267.72	268.01
6059	NASDAQ	MLAB	Thu, Sep 9, 2021	273.90	274.58	267.46	268.03
6058	NASDAQ	MLAB	Wed, Sep 8, 2021	270.37	274.77	269.89	272.68
6057	NASDAQ	MLAB	Tue, Sep 7, 2021	275.72	276.45	270.87	271.10
6056	NASDAQ	MLAB	Fri, Sep 3, 2021	269.04	274.99	267.01	274.20
6055	NASDAQ	MLAB	Thu, Sep 2, 2021	269.42	274.26	268.08	268.59
6054	NASDAQ	MLAB	Wed, Sep 1, 2021	267.12	271.34	267.12	268.85
6053	NASDAQ	MLAB	Tue, Aug 31, 2021	268.32	269.49	265.25	266.92
6052	NASDAQ	MLAB	Mon, Aug 30, 2021	271.21	274.86	267.67	269.52
6051	NASDAQ	MLAB	Fri, Aug 27, 2021	270.00	275.89	269.00	271.37
6050	NASDAQ	MLAB	Thu, Aug 26, 2021	267.07	271.96	266.27	267.85
6049	NASDAQ	MLAB	Wed, Aug 25, 2021	267.44	270.67	263.04	268.81
6048	NASDAQ	MLAB	Tue, Aug 24, 2021	269.73	270.21	265.61	267.02
6047	NASDAQ	MLAB	Mon, Aug 23, 2021	271.37	275.43	269.82	271.13
6046	NASDAQ	MLAB	Fri, Aug 20, 2021	272.05	276.79	268.88	268.88
6045	NASDAQ	MLAB	Thu, Aug 19, 2021	271.92	277.18	270.49	273.23
6044	NASDAQ	MLAB	Wed, Aug 18, 2021	269.61	277.66	269.61	273.40
6043	NASDAQ	MLAB	Tue, Aug 17, 2021	266.14	272.01	265.96	270.58
6042	NASDAQ	MLAB	Mon, Aug 16, 2021	274.50	277.54	266.49	268.15
6041	NASDAQ	MLAB	Fri, Aug 13, 2021	280.05	280.87	278.69	278.69
6040	NASDAQ	MLAB	Thu, Aug 12, 2021	276.72	279.06	273.95	277.30
6039	NASDAQ	MLAB	Wed, Aug 11, 2021	278.48	280.10	276.13	277.64
6038	NASDAQ	MLAB	Tue, Aug 10, 2021	278.53	283.60	275.30	281.03
6037	NASDAQ	MLAB	Mon, Aug 9, 2021	285.46	285.46	269.83	280.15
6036	NASDAQ	MLAB	Fri, Aug 6, 2021	288.29	289.66	284.69	286.13
6035	NASDAQ	MLAB	Thu, Aug 5, 2021	281.85	290.10	281.85	290.10
6034	NASDAQ	MLAB	Wed, Aug 4, 2021	288.45	288.80	281.60	284.94
6033	NASDAQ	MLAB	Tue, Aug 3, 2021	291.40	294.79	289.93	291.00
6032	NASDAQ	MLAB	Mon, Aug 2, 2021	294.13	294.13	287.63	289.00
6031	NASDAQ	MLAB	Fri, Jul 30, 2021	291.91	294.89	291.91	294.51
6030	NASDAQ	MLAB	Thu, Jul 29, 2021	285.21	291.78	285.21	291.78
6029	NASDAQ	MLAB	Wed, Jul 28, 2021	289.00	291.00	285.92	286.46
6028	NASDAQ	MLAB	Tue, Jul 27, 2021	284.25	290.95	284.20	288.82
6027	NASDAQ	MLAB	Mon, Jul 26, 2021	283.89	285.10	282.48	284.25
6026	NASDAQ	MLAB	Fri, Jul 23, 2021	282.98	283.08	281.20	283.08
6025	NASDAQ	MLAB	Thu, Jul 22, 2021	280.05	283.38	280.05	281.90
6024	NASDAQ	MLAB	Wed, Jul 21, 2021	282.90	284.08	282.36	282.99
6023	NASDAQ	MLAB	Tue, Jul 20, 2021	281.92	286.79	281.76	283.39
6022	NASDAQ	MLAB	Mon, Jul 19, 2021	280.27	281.83	279.36	280.05
6021	NASDAQ	MLAB	Fri, Jul 16, 2021	281.69	283.76	280.09	282.55
6020	NASDAQ	MLAB	Thu, Jul 15, 2021	281.31	281.31	278.25	279.10
6019	NASDAQ	MLAB	Wed, Jul 14, 2021	287.83	287.83	279.32	280.52
6018	NASDAQ	MLAB	Tue, Jul 13, 2021	284.95	287.43	281.79	286.15
6017	NASDAQ	MLAB	Mon, Jul 12, 2021	280.10	284.93	277.89	284.93
6016	NASDAQ	MLAB	Fri, Jul 9, 2021	279.46	279.95	276.52	279.14
6015	NASDAQ	MLAB	Thu, Jul 8, 2021	270.05	277.95	270.05	277.80
6014	NASDAQ	MLAB	Wed, Jul 7, 2021	274.55	276.09	274.55	275.60
6013	NASDAQ	MLAB	Tue, Jul 6, 2021	270.59	273.45	266.53	273.45
6012	NASDAQ	MLAB	Fri, Jul 2, 2021	270.00	273.53	265.35	271.65
6011	NASDAQ	MLAB	Thu, Jul 1, 2021	270.96	270.96	264.85	269.73
6010	NASDAQ	MLAB	Wed, Jun 30, 2021	263.94	271.48	263.94	271.17
6009	NASDAQ	MLAB	Tue, Jun 29, 2021	269.26	269.26	265.61	268.13
6008	NASDAQ	MLAB	Mon, Jun 28, 2021	274.13	274.13	265.32	268.07
6007	NASDAQ	MLAB	Fri, Jun 25, 2021	265.50	274.71	265.50	272.85
6006	NASDAQ	MLAB	Thu, Jun 24, 2021	265.82	266.00	262.80	264.52
6005	NASDAQ	MLAB	Wed, Jun 23, 2021	264.00	265.00	262.60	264.65
6004	NASDAQ	MLAB	Tue, Jun 22, 2021	263.31	264.48	258.66	264.01
6003	NASDAQ	MLAB	Mon, Jun 21, 2021	261.78	264.16	257.88	262.27
6002	NASDAQ	MLAB	Fri, Jun 18, 2021	260.82	262.63	256.21	260.19
6001	NASDAQ	MLAB	Thu, Jun 17, 2021	256.34	263.49	255.15	261.50
6000	NASDAQ	MLAB	Wed, Jun 16, 2021	262.27	264.70	250.73	255.12
5999	NASDAQ	MLAB	Tue, Jun 15, 2021	263.69	264.87	261.99	263.30
5998	NASDAQ	MLAB	Mon, Jun 14, 2021	262.05	264.99	262.05	264.56
5997	NASDAQ	MLAB	Fri, Jun 11, 2021	263.01	265.00	261.31	264.24
5996	NASDAQ	MLAB	Thu, Jun 10, 2021	259.59	264.59	259.59	263.35
5995	NASDAQ	MLAB	Wed, Jun 9, 2021	258.25	259.68	257.85	258.68
5994	NASDAQ	MLAB	Tue, Jun 8, 2021	259.89	261.00	256.04	256.88
5993	NASDAQ	MLAB	Mon, Jun 7, 2021	260.34	264.16	257.52	260.26
5992	NASDAQ	MLAB	Fri, Jun 4, 2021	259.00	261.69	258.28	261.69
5991	NASDAQ	MLAB	Thu, Jun 3, 2021	258.59	258.65	256.25	258.01
5990	NASDAQ	MLAB	Wed, Jun 2, 2021	255.66	260.68	251.11	257.69
5989	NASDAQ	MLAB	Tue, Jun 1, 2021	247.79	254.75	246.20	253.67
5988	NASDAQ	MLAB	Fri, May 28, 2021	246.69	248.01	244.13	246.06
5987	NASDAQ	MLAB	Thu, May 27, 2021	249.94	249.94	244.12	245.80
5986	NASDAQ	MLAB	Wed, May 26, 2021	247.31	248.87	245.96	248.80
5985	NASDAQ	MLAB	Tue, May 25, 2021	247.39	249.24	247.34	248.09
5984	NASDAQ	MLAB	Mon, May 24, 2021	246.09	247.59	243.93	245.97
5983	NASDAQ	MLAB	Fri, May 21, 2021	247.59	247.59	243.17	245.56
5982	NASDAQ	MLAB	Thu, May 20, 2021	243.53	245.35	243.06	245.10
5981	NASDAQ	MLAB	Wed, May 19, 2021	241.37	244.08	240.04	242.70
5980	NASDAQ	MLAB	Tue, May 18, 2021	244.90	248.70	243.56	243.56
5979	NASDAQ	MLAB	Mon, May 17, 2021	245.21	247.10	243.77	245.66
5978	NASDAQ	MLAB	Fri, May 14, 2021	249.01	251.86	241.34	246.98
5977	NASDAQ	MLAB	Thu, May 13, 2021	243.13	248.39	243.13	247.30
5976	NASDAQ	MLAB	Wed, May 12, 2021	246.87	246.87	243.11	243.56
5975	NASDAQ	MLAB	Tue, May 11, 2021	245.27	248.37	245.27	246.80
5974	NASDAQ	MLAB	Mon, May 10, 2021	252.49	252.92	248.03	248.80
5973	NASDAQ	MLAB	Fri, May 7, 2021	253.00	253.26	250.17	251.32
5972	NASDAQ	MLAB	Thu, May 6, 2021	250.09	250.92	248.44	250.10
5971	NASDAQ	MLAB	Wed, May 5, 2021	250.59	251.08	247.49	249.88
5970	NASDAQ	MLAB	Tue, May 4, 2021	245.70	250.97	245.70	250.44
5969	NASDAQ	MLAB	Mon, May 3, 2021	247.98	250.40	247.98	249.51
5968	NASDAQ	MLAB	Fri, Apr 30, 2021	248.07	252.31	247.53	248.65
5967	NASDAQ	MLAB	Thu, Apr 29, 2021	254.01	255.01	249.41	250.02
5966	NASDAQ	MLAB	Wed, Apr 28, 2021	256.14	256.14	254.01	255.25
5965	NASDAQ	MLAB	Tue, Apr 27, 2021	262.20	262.20	253.84	255.15
5964	NASDAQ	MLAB	Mon, Apr 26, 2021	262.00	263.43	257.24	260.97
5963	NASDAQ	MLAB	Fri, Apr 23, 2021	255.00	264.97	255.00	261.67
5962	NASDAQ	MLAB	Thu, Apr 22, 2021	255.10	257.76	254.59	257.28
5961	NASDAQ	MLAB	Wed, Apr 21, 2021	253.24	258.39	253.24	256.75
5960	NASDAQ	MLAB	Tue, Apr 20, 2021	253.59	256.59	252.15	252.31
5959	NASDAQ	MLAB	Mon, Apr 19, 2021	251.29	253.86	248.32	253.59
5958	NASDAQ	MLAB	Fri, Apr 16, 2021	255.01	255.28	250.14	253.06
5957	NASDAQ	MLAB	Thu, Apr 15, 2021	259.17	259.17	249.42	253.00
5956	NASDAQ	MLAB	Wed, Apr 14, 2021	255.09	259.58	252.19	257.33
5955	NASDAQ	MLAB	Tue, Apr 13, 2021	244.53	254.14	244.53	252.27
5954	NASDAQ	MLAB	Mon, Apr 12, 2021	241.15	252.20	241.00	246.04
5953	NASDAQ	MLAB	Fri, Apr 9, 2021	233.49	242.85	232.88	241.00
5952	NASDAQ	MLAB	Thu, Apr 8, 2021	239.81	244.02	233.28	235.00
5951	NASDAQ	MLAB	Wed, Apr 7, 2021	241.70	243.28	237.54	238.00
5950	NASDAQ	MLAB	Tue, Apr 6, 2021	243.69	248.25	241.92	242.69
5949	NASDAQ	MLAB	Mon, Apr 5, 2021	248.44	251.80	243.27	243.74
5948	NASDAQ	MLAB	Thu, Apr 1, 2021	245.33	251.03	245.33	248.55
5947	NASDAQ	MLAB	Wed, Mar 31, 2021	247.38	248.41	243.31	243.50
5946	NASDAQ	MLAB	Tue, Mar 30, 2021	243.07	249.62	243.07	246.23
5945	NASDAQ	MLAB	Mon, Mar 29, 2021	243.01	249.04	241.37	244.78
5944	NASDAQ	MLAB	Fri, Mar 26, 2021	246.81	250.56	238.13	243.02
5943	NASDAQ	MLAB	Thu, Mar 25, 2021	241.27	245.57	237.18	244.50
5942	NASDAQ	MLAB	Wed, Mar 24, 2021	248.56	255.81	243.47	244.79
5941	NASDAQ	MLAB	Tue, Mar 23, 2021	245.96	253.48	241.69	246.66
5940	NASDAQ	MLAB	Mon, Mar 22, 2021	254.08	255.97	244.33	244.33
5939	NASDAQ	MLAB	Fri, Mar 19, 2021	256.69	256.69	250.59	252.48
5938	NASDAQ	MLAB	Thu, Mar 18, 2021	260.90	262.67	252.91	253.54
5937	NASDAQ	MLAB	Wed, Mar 17, 2021	265.40	265.49	260.87	261.83
5936	NASDAQ	MLAB	Tue, Mar 16, 2021	267.80	272.71	265.61	265.61
5935	NASDAQ	MLAB	Mon, Mar 15, 2021	264.97	271.01	264.23	268.40
5934	NASDAQ	MLAB	Fri, Mar 12, 2021	263.84	268.80	263.84	266.29
5933	NASDAQ	MLAB	Thu, Mar 11, 2021	270.15	272.66	268.23	268.40
5932	NASDAQ	MLAB	Wed, Mar 10, 2021	271.67	273.05	267.26	267.50
5931	NASDAQ	MLAB	Tue, Mar 9, 2021	263.00	270.48	262.39	267.00
5930	NASDAQ	MLAB	Mon, Mar 8, 2021	268.38	271.24	261.50	263.00
5929	NASDAQ	MLAB	Fri, Mar 5, 2021	271.11	271.11	267.58	268.90
5928	NASDAQ	MLAB	Thu, Mar 4, 2021	278.64	278.64	269.97	270.05
5927	NASDAQ	MLAB	Wed, Mar 3, 2021	279.28	282.66	276.51	277.70
5926	NASDAQ	MLAB	Tue, Mar 2, 2021	279.18	282.93	277.91	277.91
5925	NASDAQ	MLAB	Mon, Mar 1, 2021	273.88	278.52	272.01	278.52
5924	NASDAQ	MLAB	Fri, Feb 26, 2021	277.11	277.28	269.92	271.91
5923	NASDAQ	MLAB	Thu, Feb 25, 2021	275.25	278.75	274.06	276.01
5922	NASDAQ	MLAB	Wed, Feb 24, 2021	277.50	279.75	275.84	277.10
5921	NASDAQ	MLAB	Tue, Feb 23, 2021	273.78	278.32	273.78	277.00
5920	NASDAQ	MLAB	Mon, Feb 22, 2021	275.69	277.26	274.71	275.99
5919	NASDAQ	MLAB	Fri, Feb 19, 2021	278.45	279.85	276.44	276.44
5918	NASDAQ	MLAB	Thu, Feb 18, 2021	279.68	282.59	276.61	278.73
5917	NASDAQ	MLAB	Wed, Feb 17, 2021	274.95	283.53	272.26	279.34
5916	NASDAQ	MLAB	Tue, Feb 16, 2021	286.70	287.13	274.47	274.67
5915	NASDAQ	MLAB	Fri, Feb 12, 2021	283.70	292.34	283.14	286.68
5914	NASDAQ	MLAB	Thu, Feb 11, 2021	280.34	284.00	279.98	283.69
5913	NASDAQ	MLAB	Wed, Feb 10, 2021	278.26	284.24	277.42	281.69
5912	NASDAQ	MLAB	Tue, Feb 9, 2021	279.91	281.86	278.50	278.96
5911	NASDAQ	MLAB	Mon, Feb 8, 2021	284.77	286.00	278.30	282.51
5910	NASDAQ	MLAB	Fri, Feb 5, 2021	287.05	291.50	261.26	287.60
5909	NASDAQ	MLAB	Thu, Feb 4, 2021	283.47	287.68	283.25	286.11
5908	NASDAQ	MLAB	Wed, Feb 3, 2021	281.65	282.64	272.65	282.00
5907	NASDAQ	MLAB	Tue, Feb 2, 2021	278.20	285.95	278.20	283.53
5906	NASDAQ	MLAB	Mon, Feb 1, 2021	278.23	282.09	276.06	277.95
5905	NASDAQ	MLAB	Fri, Jan 29, 2021	282.99	285.10	277.14	277.14
5904	NASDAQ	MLAB	Thu, Jan 28, 2021	294.89	294.89	281.61	283.00
5903	NASDAQ	MLAB	Wed, Jan 27, 2021	290.36	299.74	286.18	291.19
5902	NASDAQ	MLAB	Tue, Jan 26, 2021	290.00	299.13	288.65	295.07
5901	NASDAQ	MLAB	Mon, Jan 25, 2021	285.78	287.84	284.60	287.00
5900	NASDAQ	MLAB	Fri, Jan 22, 2021	286.02	293.02	285.14	288.30
5899	NASDAQ	MLAB	Thu, Jan 21, 2021	294.48	295.50	288.00	288.40
5898	NASDAQ	MLAB	Wed, Jan 20, 2021	292.50	295.47	290.84	292.80
5897	NASDAQ	MLAB	Tue, Jan 19, 2021	298.82	299.40	291.02	292.00
5896	NASDAQ	MLAB	Fri, Jan 15, 2021	294.72	307.97	293.42	295.33
5895	NASDAQ	MLAB	Thu, Jan 14, 2021	297.01	302.30	296.58	297.01
5894	NASDAQ	MLAB	Wed, Jan 13, 2021	296.88	300.00	293.27	295.19
5893	NASDAQ	MLAB	Tue, Jan 12, 2021	291.00	298.40	291.00	296.79
5892	NASDAQ	MLAB	Mon, Jan 11, 2021	285.23	290.11	284.52	290.11
5891	NASDAQ	MLAB	Fri, Jan 8, 2021	289.80	291.45	288.52	289.70
5890	NASDAQ	MLAB	Thu, Jan 7, 2021	290.66	295.00	288.77	291.65
5889	NASDAQ	MLAB	Wed, Jan 6, 2021	282.40	293.81	280.63	289.30
5888	NASDAQ	MLAB	Tue, Jan 5, 2021	280.79	284.31	278.82	281.00
5887	NASDAQ	MLAB	Mon, Jan 4, 2021	285.12	288.00	278.87	279.20
5886	NASDAQ	MLAB	Thu, Dec 31, 2020	279.66	288.18	278.90	286.64
5885	NASDAQ	MLAB	Wed, Dec 30, 2020	283.80	285.98	280.04	281.85
5884	NASDAQ	MLAB	Tue, Dec 29, 2020	283.80	283.80	278.01	281.54
5883	NASDAQ	MLAB	Mon, Dec 28, 2020	286.80	288.20	280.87	281.59
5882	NASDAQ	MLAB	Thu, Dec 24, 2020	285.52	285.52	280.80	284.80
5881	NASDAQ	MLAB	Wed, Dec 23, 2020	282.52	287.39	282.52	285.64
5880	NASDAQ	MLAB	Tue, Dec 22, 2020	286.19	289.15	285.00	285.50
5879	NASDAQ	MLAB	Mon, Dec 21, 2020	278.21	287.12	278.08	285.24
5878	NASDAQ	MLAB	Fri, Dec 18, 2020	288.37	290.10	281.18	281.74
5877	NASDAQ	MLAB	Thu, Dec 17, 2020	280.80	286.59	280.01	286.51
5876	NASDAQ	MLAB	Wed, Dec 16, 2020	279.86	281.49	278.01	279.52
5875	NASDAQ	MLAB	Tue, Dec 15, 2020	279.65	283.16	274.23	281.14
5874	NASDAQ	MLAB	Mon, Dec 14, 2020	285.31	285.31	276.42	277.56
5873	NASDAQ	MLAB	Fri, Dec 11, 2020	279.00	286.50	279.00	284.40
5872	NASDAQ	MLAB	Thu, Dec 10, 2020	267.92	281.93	267.92	281.74
5871	NASDAQ	MLAB	Wed, Dec 9, 2020	270.36	273.83	267.73	267.73
5870	NASDAQ	MLAB	Tue, Dec 8, 2020	269.07	272.31	267.05	272.31
5869	NASDAQ	MLAB	Mon, Dec 7, 2020	270.00	273.32	265.39	268.99
5868	NASDAQ	MLAB	Fri, Dec 4, 2020	265.18	273.05	265.18	271.85
5867	NASDAQ	MLAB	Thu, Dec 3, 2020	273.07	275.00	266.89	266.89
5866	NASDAQ	MLAB	Wed, Dec 2, 2020	272.15	275.07	271.39	271.39
5865	NASDAQ	MLAB	Tue, Dec 1, 2020	276.18	280.00	272.10	274.09
5864	NASDAQ	MLAB	Mon, Nov 30, 2020	273.61	273.69	270.01	271.76
5863	NASDAQ	MLAB	Fri, Nov 27, 2020	268.60	274.99	260.85	274.62
5862	NASDAQ	MLAB	Wed, Nov 25, 2020	270.24	274.58	268.11	270.63
5861	NASDAQ	MLAB	Tue, Nov 24, 2020	281.41	282.68	269.01	270.30
5860	NASDAQ	MLAB	Mon, Nov 23, 2020	283.00	283.00	279.74	280.90
5859	NASDAQ	MLAB	Fri, Nov 20, 2020	271.89	282.68	271.89	279.61
5858	NASDAQ	MLAB	Thu, Nov 19, 2020	280.10	280.10	270.48	274.99
5857	NASDAQ	MLAB	Wed, Nov 18, 2020	292.19	292.19	278.84	279.10
5856	NASDAQ	MLAB	Tue, Nov 17, 2020	285.53	291.40	283.00	289.99
5855	NASDAQ	MLAB	Mon, Nov 16, 2020	282.41	289.64	280.02	289.46
5854	NASDAQ	MLAB	Fri, Nov 13, 2020	275.00	283.33	273.39	280.51
5853	NASDAQ	MLAB	Thu, Nov 12, 2020	272.00	274.42	271.14	273.53
5852	NASDAQ	MLAB	Wed, Nov 11, 2020	274.17	275.45	271.04	272.10
5851	NASDAQ	MLAB	Tue, Nov 10, 2020	271.11	275.30	267.23	273.40
5850	NASDAQ	MLAB	Mon, Nov 9, 2020	270.98	275.69	267.12	267.12
5849	NASDAQ	MLAB	Fri, Nov 6, 2020	266.77	269.12	264.22	265.33
5848	NASDAQ	MLAB	Thu, Nov 5, 2020	269.71	271.58	266.98	267.99
5847	NASDAQ	MLAB	Wed, Nov 4, 2020	264.69	269.53	264.09	266.32
5846	NASDAQ	MLAB	Tue, Nov 3, 2020	262.01	269.45	262.01	264.00
5845	NASDAQ	MLAB	Mon, Nov 2, 2020	263.01	264.95	259.23	261.29
5844	NASDAQ	MLAB	Fri, Oct 30, 2020	266.24	266.29	260.03	261.41
5843	NASDAQ	MLAB	Thu, Oct 29, 2020	260.11	268.29	258.01	266.29
5842	NASDAQ	MLAB	Wed, Oct 28, 2020	271.13	273.50	261.55	261.59
5841	NASDAQ	MLAB	Tue, Oct 27, 2020	274.00	276.00	272.40	274.44
5840	NASDAQ	MLAB	Mon, Oct 26, 2020	273.00	274.63	270.43	274.50
5839	NASDAQ	MLAB	Fri, Oct 23, 2020	277.99	279.39	275.56	277.37
5838	NASDAQ	MLAB	Thu, Oct 22, 2020	273.46	280.64	270.08	278.26
5837	NASDAQ	MLAB	Wed, Oct 21, 2020	276.43	277.89	268.06	271.50
5836	NASDAQ	MLAB	Tue, Oct 20, 2020	277.27	277.66	272.58	275.11
5835	NASDAQ	MLAB	Mon, Oct 19, 2020	280.50	281.02	275.01	275.10
5834	NASDAQ	MLAB	Fri, Oct 16, 2020	280.50	283.96	279.14	279.14
5833	NASDAQ	MLAB	Thu, Oct 15, 2020	277.06	281.67	274.08	280.90
5832	NASDAQ	MLAB	Wed, Oct 14, 2020	284.44	287.04	276.62	276.89
5831	NASDAQ	MLAB	Tue, Oct 13, 2020	283.00	288.80	281.14	282.15
5830	NASDAQ	MLAB	Mon, Oct 12, 2020	285.00	286.35	279.78	284.06
5829	NASDAQ	MLAB	Fri, Oct 9, 2020	279.95	284.08	279.15	282.97
5828	NASDAQ	MLAB	Thu, Oct 8, 2020	275.00	277.88	275.00	277.88
5827	NASDAQ	MLAB	Wed, Oct 7, 2020	267.95	275.00	267.09	273.41
5826	NASDAQ	MLAB	Tue, Oct 6, 2020	263.11	269.44	262.45	266.00
5825	NASDAQ	MLAB	Mon, Oct 5, 2020	259.00	263.25	259.00	260.55
5824	NASDAQ	MLAB	Fri, Oct 2, 2020	254.68	260.30	254.68	259.00
5823	NASDAQ	MLAB	Thu, Oct 1, 2020	255.47	258.97	253.88	258.40
5822	NASDAQ	MLAB	Wed, Sep 30, 2020	256.92	258.31	250.23	254.76
5821	NASDAQ	MLAB	Tue, Sep 29, 2020	242.10	256.32	242.10	255.87
5820	NASDAQ	MLAB	Mon, Sep 28, 2020	246.91	252.56	246.91	251.06
5819	NASDAQ	MLAB	Fri, Sep 25, 2020	240.24	244.70	239.72	244.70
5818	NASDAQ	MLAB	Thu, Sep 24, 2020	234.09	241.54	234.09	240.70
5817	NASDAQ	MLAB	Wed, Sep 23, 2020	235.93	237.60	232.66	234.43
5816	NASDAQ	MLAB	Tue, Sep 22, 2020	236.07	238.98	229.00	235.25
5815	NASDAQ	MLAB	Mon, Sep 21, 2020	241.00	244.11	230.72	236.31
5814	NASDAQ	MLAB	Fri, Sep 18, 2020	249.47	249.72	245.34	245.58
5813	NASDAQ	MLAB	Thu, Sep 17, 2020	245.50	249.56	245.50	248.00
5812	NASDAQ	MLAB	Wed, Sep 16, 2020	248.40	249.73	247.55	248.04
5811	NASDAQ	MLAB	Tue, Sep 15, 2020	248.00	249.97	245.67	246.48
5810	NASDAQ	MLAB	Mon, Sep 14, 2020	249.25	252.25	245.62	246.10
5809	NASDAQ	MLAB	Fri, Sep 11, 2020	245.57	249.48	245.57	246.86
5808	NASDAQ	MLAB	Thu, Sep 10, 2020	249.55	250.21	246.48	246.89
5807	NASDAQ	MLAB	Wed, Sep 9, 2020	241.27	250.34	241.27	247.20
5806	NASDAQ	MLAB	Tue, Sep 8, 2020	240.31	242.76	238.03	239.72
5805	NASDAQ	MLAB	Fri, Sep 4, 2020	247.46	249.00	239.36	243.33
5804	NASDAQ	MLAB	Thu, Sep 3, 2020	252.02	252.02	242.83	244.39
5803	NASDAQ	MLAB	Wed, Sep 2, 2020	250.40	252.71	249.57	251.89
5802	NASDAQ	MLAB	Tue, Sep 1, 2020	245.50	250.00	245.10	250.00
5801	NASDAQ	MLAB	Mon, Aug 31, 2020	244.46	247.03	239.62	245.92
5800	NASDAQ	MLAB	Fri, Aug 28, 2020	243.18	244.99	240.93	244.99
5799	NASDAQ	MLAB	Thu, Aug 27, 2020	240.25	244.19	238.72	241.11
5798	NASDAQ	MLAB	Wed, Aug 26, 2020	236.40	241.03	236.19	240.00
5797	NASDAQ	MLAB	Tue, Aug 25, 2020	240.53	240.53	234.95	237.93
5796	NASDAQ	MLAB	Mon, Aug 24, 2020	237.63	240.30	235.18	237.88
5795	NASDAQ	MLAB	Fri, Aug 21, 2020	240.61	240.89	233.21	236.58
5794	NASDAQ	MLAB	Thu, Aug 20, 2020	242.51	242.51	238.73	240.96
5793	NASDAQ	MLAB	Wed, Aug 19, 2020	244.80	245.20	241.81	242.99
5792	NASDAQ	MLAB	Tue, Aug 18, 2020	244.00	244.19	239.35	243.00
5791	NASDAQ	MLAB	Mon, Aug 17, 2020	242.19	248.59	242.16	244.51
5790	NASDAQ	MLAB	Fri, Aug 14, 2020	246.73	247.95	242.09	242.31
5789	NASDAQ	MLAB	Thu, Aug 13, 2020	245.48	247.81	243.98	247.39
5788	NASDAQ	MLAB	Wed, Aug 12, 2020	246.29	251.67	241.08	246.10
5787	NASDAQ	MLAB	Tue, Aug 11, 2020	248.30	252.80	238.30	243.09
5786	NASDAQ	MLAB	Mon, Aug 10, 2020	250.00	251.90	230.76	247.00
5785	NASDAQ	MLAB	Fri, Aug 7, 2020	239.15	253.21	239.15	251.83
5784	NASDAQ	MLAB	Thu, Aug 6, 2020	247.28	247.99	240.01	240.28
5783	NASDAQ	MLAB	Wed, Aug 5, 2020	246.09	247.20	242.98	246.84
5782	NASDAQ	MLAB	Tue, Aug 4, 2020	242.49	246.98	236.06	243.48
5781	NASDAQ	MLAB	Mon, Aug 3, 2020	239.69	245.32	235.01	241.15
5780	NASDAQ	MLAB	Fri, Jul 31, 2020	233.50	238.75	231.53	236.94
5779	NASDAQ	MLAB	Thu, Jul 30, 2020	229.52	236.23	227.41	233.45
5778	NASDAQ	MLAB	Wed, Jul 29, 2020	223.70	232.23	223.70	231.00
5777	NASDAQ	MLAB	Tue, Jul 28, 2020	231.00	233.94	220.68	223.69
5776	NASDAQ	MLAB	Mon, Jul 27, 2020	231.59	233.76	226.99	232.00
5775	NASDAQ	MLAB	Fri, Jul 24, 2020	230.68	237.70	230.68	231.61
5774	NASDAQ	MLAB	Thu, Jul 23, 2020	222.73	233.36	221.98	231.83
5773	NASDAQ	MLAB	Wed, Jul 22, 2020	227.16	229.50	219.39	223.00
5772	NASDAQ	MLAB	Tue, Jul 21, 2020	230.00	231.88	226.18	229.42
5771	NASDAQ	MLAB	Mon, Jul 20, 2020	229.01	232.48	216.00	227.99
5770	NASDAQ	MLAB	Fri, Jul 17, 2020	224.00	234.95	224.00	229.03
5769	NASDAQ	MLAB	Thu, Jul 16, 2020	226.35	227.48	222.22	225.01
5768	NASDAQ	MLAB	Wed, Jul 15, 2020	221.05	230.48	221.03	228.28
5767	NASDAQ	MLAB	Tue, Jul 14, 2020	212.99	217.60	207.55	217.30
5766	NASDAQ	MLAB	Mon, Jul 13, 2020	221.32	221.32	210.02	211.10
5765	NASDAQ	MLAB	Fri, Jul 10, 2020	216.71	221.20	216.71	220.00
5764	NASDAQ	MLAB	Thu, Jul 9, 2020	220.92	224.56	213.76	218.14
5763	NASDAQ	MLAB	Wed, Jul 8, 2020	219.23	223.11	218.57	221.50
5762	NASDAQ	MLAB	Tue, Jul 7, 2020	221.01	222.97	217.26	218.31
5761	NASDAQ	MLAB	Mon, Jul 6, 2020	218.88	226.66	217.62	222.34
5760	NASDAQ	MLAB	Thu, Jul 2, 2020	216.64	223.40	215.66	216.93
5759	NASDAQ	MLAB	Wed, Jul 1, 2020	216.28	219.66	213.01	215.21
5758	NASDAQ	MLAB	Tue, Jun 30, 2020	213.48	217.63	212.86	216.80
5757	NASDAQ	MLAB	Mon, Jun 29, 2020	211.02	213.29	209.85	212.19
5756	NASDAQ	MLAB	Fri, Jun 26, 2020	216.93	216.93	208.55	208.55
5755	NASDAQ	MLAB	Thu, Jun 25, 2020	212.72	218.95	208.62	216.25
5754	NASDAQ	MLAB	Wed, Jun 24, 2020	220.31	221.90	211.94	211.94
5753	NASDAQ	MLAB	Tue, Jun 23, 2020	224.00	225.22	221.08	222.26
5752	NASDAQ	MLAB	Mon, Jun 22, 2020	220.41	224.80	216.00	222.55
5751	NASDAQ	MLAB	Fri, Jun 19, 2020	229.36	229.36	220.09	221.47
5750	NASDAQ	MLAB	Thu, Jun 18, 2020	229.34	233.90	226.56	226.82
5749	NASDAQ	MLAB	Wed, Jun 17, 2020	231.30	235.56	229.36	231.80
5748	NASDAQ	MLAB	Tue, Jun 16, 2020	228.47	232.51	226.28	229.02
5747	NASDAQ	MLAB	Mon, Jun 15, 2020	220.44	227.00	220.08	226.72
5746	NASDAQ	MLAB	Fri, Jun 12, 2020	228.00	229.74	223.00	225.08
5745	NASDAQ	MLAB	Thu, Jun 11, 2020	221.00	223.97	215.00	221.23
5744	NASDAQ	MLAB	Wed, Jun 10, 2020	235.00	238.99	217.01	222.31
5743	NASDAQ	MLAB	Tue, Jun 9, 2020	236.92	239.18	234.33	235.99
5742	NASDAQ	MLAB	Mon, Jun 8, 2020	248.00	248.00	243.01	245.95
5741	NASDAQ	MLAB	Fri, Jun 5, 2020	250.00	250.70	244.01	247.20
5740	NASDAQ	MLAB	Thu, Jun 4, 2020	237.65	252.20	237.65	249.24
5739	NASDAQ	MLAB	Wed, Jun 3, 2020	250.19	254.46	241.46	241.76
5738	NASDAQ	MLAB	Tue, Jun 2, 2020	259.70	263.05	246.23	249.15
5737	NASDAQ	MLAB	Mon, Jun 1, 2020	256.67	269.00	256.67	258.43
5736	NASDAQ	MLAB	Fri, May 29, 2020	258.20	268.00	252.11	264.25
5735	NASDAQ	MLAB	Thu, May 28, 2020	261.52	265.00	251.80	259.42
5734	NASDAQ	MLAB	Wed, May 27, 2020	258.79	264.58	248.10	260.00
5733	NASDAQ	MLAB	Tue, May 26, 2020	253.71	259.95	253.71	258.16
5732	NASDAQ	MLAB	Fri, May 22, 2020	244.47	249.03	244.17	248.90
5731	NASDAQ	MLAB	Thu, May 21, 2020	247.68	251.90	244.54	244.54
5730	NASDAQ	MLAB	Wed, May 20, 2020	248.35	252.00	246.01	246.01
5729	NASDAQ	MLAB	Tue, May 19, 2020	241.65	248.79	239.20	243.81
5728	NASDAQ	MLAB	Mon, May 18, 2020	243.16	249.80	243.08	244.69
5727	NASDAQ	MLAB	Fri, May 15, 2020	232.53	239.75	228.02	237.96
5726	NASDAQ	MLAB	Thu, May 14, 2020	225.67	234.99	220.65	230.78
5725	NASDAQ	MLAB	Wed, May 13, 2020	228.12	231.00	223.66	229.20
5724	NASDAQ	MLAB	Tue, May 12, 2020	234.87	238.05	226.36	226.36
5723	NASDAQ	MLAB	Mon, May 11, 2020	230.06	238.23	228.35	236.20
5722	NASDAQ	MLAB	Fri, May 8, 2020	240.00	243.53	228.89	234.20
5721	NASDAQ	MLAB	Thu, May 7, 2020	239.00	239.00	230.65	238.40
5720	NASDAQ	MLAB	Wed, May 6, 2020	227.87	239.29	227.87	236.00
5719	NASDAQ	MLAB	Tue, May 5, 2020	230.13	233.90	224.87	224.87
5718	NASDAQ	MLAB	Mon, May 4, 2020	229.50	229.96	223.35	227.40
5717	NASDAQ	MLAB	Fri, May 1, 2020	231.24	235.48	229.01	230.77
5716	NASDAQ	MLAB	Thu, Apr 30, 2020	243.07	243.07	232.40	238.00
5715	NASDAQ	MLAB	Wed, Apr 29, 2020	249.01	251.93	241.42	242.83
5714	NASDAQ	MLAB	Tue, Apr 28, 2020	243.62	245.70	235.26	240.01
5713	NASDAQ	MLAB	Mon, Apr 27, 2020	233.00	245.72	230.75	241.25
5712	NASDAQ	MLAB	Fri, Apr 24, 2020	223.42	235.97	220.20	229.30
5711	NASDAQ	MLAB	Thu, Apr 23, 2020	223.40	226.46	215.25	222.43
5710	NASDAQ	MLAB	Wed, Apr 22, 2020	219.81	225.00	218.81	222.91
5709	NASDAQ	MLAB	Tue, Apr 21, 2020	217.00	221.48	208.74	216.22
5708	NASDAQ	MLAB	Mon, Apr 20, 2020	218.24	224.49	218.16	221.80
5707	NASDAQ	MLAB	Fri, Apr 17, 2020	220.00	228.30	213.66	221.41
5706	NASDAQ	MLAB	Thu, Apr 16, 2020	210.06	218.84	208.99	215.00
5705	NASDAQ	MLAB	Wed, Apr 15, 2020	215.86	218.92	209.60	211.07
5704	NASDAQ	MLAB	Tue, Apr 14, 2020	219.37	229.01	213.40	223.99
5703	NASDAQ	MLAB	Mon, Apr 13, 2020	223.03	227.14	209.99	214.62
5702	NASDAQ	MLAB	Thu, Apr 9, 2020	214.20	226.77	209.99	225.37
5701	NASDAQ	MLAB	Wed, Apr 8, 2020	211.25	211.65	204.50	210.07
5700	NASDAQ	MLAB	Tue, Apr 7, 2020	214.10	219.75	203.30	210.02
5699	NASDAQ	MLAB	Mon, Apr 6, 2020	213.83	217.01	210.50	213.29
5698	NASDAQ	MLAB	Fri, Apr 3, 2020	217.30	220.00	208.37	209.03
5697	NASDAQ	MLAB	Thu, Apr 2, 2020	208.00	219.12	202.48	219.03
5696	NASDAQ	MLAB	Wed, Apr 1, 2020	215.25	221.00	207.41	208.98
5695	NASDAQ	MLAB	Tue, Mar 31, 2020	218.71	232.10	211.46	226.09
5694	NASDAQ	MLAB	Mon, Mar 30, 2020	206.00	219.19	201.01	218.85
5693	NASDAQ	MLAB	Fri, Mar 27, 2020	214.59	217.14	198.92	205.98
5692	NASDAQ	MLAB	Thu, Mar 26, 2020	217.11	223.08	205.73	220.14
5691	NASDAQ	MLAB	Wed, Mar 25, 2020	217.44	223.24	194.75	214.87
5690	NASDAQ	MLAB	Tue, Mar 24, 2020	198.01	216.85	198.01	215.79
5689	NASDAQ	MLAB	Mon, Mar 23, 2020	198.24	210.00	185.56	190.69
5688	NASDAQ	MLAB	Fri, Mar 20, 2020	216.42	224.01	194.58	197.35
5687	NASDAQ	MLAB	Thu, Mar 19, 2020	202.97	242.00	196.81	215.93
5686	NASDAQ	MLAB	Wed, Mar 18, 2020	190.22	208.11	182.48	203.00
5685	NASDAQ	MLAB	Tue, Mar 17, 2020	195.43	208.95	182.02	198.70
5684	NASDAQ	MLAB	Mon, Mar 16, 2020	194.15	194.15	181.90	192.50
5683	NASDAQ	MLAB	Fri, Mar 13, 2020	220.18	225.00	193.99	203.92
5682	NASDAQ	MLAB	Thu, Mar 12, 2020	220.00	226.00	209.22	213.00
5681	NASDAQ	MLAB	Wed, Mar 11, 2020	231.90	238.81	224.27	230.99
5680	NASDAQ	MLAB	Tue, Mar 10, 2020	241.46	241.58	226.00	236.55
5679	NASDAQ	MLAB	Mon, Mar 9, 2020	238.72	244.26	233.49	235.99
5678	NASDAQ	MLAB	Fri, Mar 6, 2020	253.40	256.00	244.61	249.31
5677	NASDAQ	MLAB	Thu, Mar 5, 2020	249.67	258.94	244.78	257.20
5676	NASDAQ	MLAB	Wed, Mar 4, 2020	249.90	258.50	247.22	254.88
5675	NASDAQ	MLAB	Tue, Mar 3, 2020	251.61	262.00	242.65	245.85
5674	NASDAQ	MLAB	Mon, Mar 2, 2020	239.80	253.27	239.80	251.34
5673	NASDAQ	MLAB	Fri, Feb 28, 2020	244.00	251.39	235.01	239.29
5672	NASDAQ	MLAB	Thu, Feb 27, 2020	252.66	259.89	247.01	247.01
5671	NASDAQ	MLAB	Wed, Feb 26, 2020	262.43	264.68	256.03	256.87
5670	NASDAQ	MLAB	Tue, Feb 25, 2020	268.26	268.26	257.60	261.00
5669	NASDAQ	MLAB	Mon, Feb 24, 2020	262.85	267.40	261.58	267.00
5668	NASDAQ	MLAB	Fri, Feb 21, 2020	269.55	271.46	264.50	269.48
5667	NASDAQ	MLAB	Thu, Feb 20, 2020	267.00	270.21	266.18	269.70
5666	NASDAQ	MLAB	Wed, Feb 19, 2020	266.66	268.00	265.56	267.70
5665	NASDAQ	MLAB	Tue, Feb 18, 2020	262.69	267.82	259.86	263.86
5664	NASDAQ	MLAB	Fri, Feb 14, 2020	259.00	262.99	256.20	261.84
5663	NASDAQ	MLAB	Thu, Feb 13, 2020	258.18	260.00	256.73	259.75
5662	NASDAQ	MLAB	Wed, Feb 12, 2020	250.02	259.50	250.02	257.62
5661	NASDAQ	MLAB	Tue, Feb 11, 2020	246.18	252.02	246.18	248.89
5660	NASDAQ	MLAB	Mon, Feb 10, 2020	265.30	265.60	250.48	253.28
5659	NASDAQ	MLAB	Fri, Feb 7, 2020	268.60	270.90	266.55	268.21
5658	NASDAQ	MLAB	Thu, Feb 6, 2020	264.53	270.25	263.00	270.25
5657	NASDAQ	MLAB	Wed, Feb 5, 2020	265.88	267.97	263.27	263.93
5656	NASDAQ	MLAB	Tue, Feb 4, 2020	267.59	268.88	260.00	263.89
5655	NASDAQ	MLAB	Mon, Feb 3, 2020	264.12	266.90	261.31	265.00
5654	NASDAQ	MLAB	Fri, Jan 31, 2020	266.45	266.45	262.00	262.44
5653	NASDAQ	MLAB	Thu, Jan 30, 2020	264.69	267.85	259.40	267.09
5652	NASDAQ	MLAB	Wed, Jan 29, 2020	265.03	267.80	260.67	266.14
5651	NASDAQ	MLAB	Tue, Jan 28, 2020	264.79	266.41	256.15	264.41
5650	NASDAQ	MLAB	Mon, Jan 27, 2020	261.00	265.05	257.03	264.29
5649	NASDAQ	MLAB	Fri, Jan 24, 2020	269.79	271.11	262.92	265.00
5648	NASDAQ	MLAB	Thu, Jan 23, 2020	269.59	270.00	264.10	269.25
5647	NASDAQ	MLAB	Wed, Jan 22, 2020	267.21	270.97	265.55	270.00
5646	NASDAQ	MLAB	Tue, Jan 21, 2020	264.26	267.90	264.00	264.60
5645	NASDAQ	MLAB	Fri, Jan 17, 2020	264.20	265.64	261.55	265.55
5644	NASDAQ	MLAB	Thu, Jan 16, 2020	263.70	266.00	259.40	262.33
5643	NASDAQ	MLAB	Wed, Jan 15, 2020	258.61	261.95	258.61	261.95
5642	NASDAQ	MLAB	Tue, Jan 14, 2020	258.95	262.38	256.71	260.12
5641	NASDAQ	MLAB	Mon, Jan 13, 2020	257.78	260.50	253.38	258.00
5640	NASDAQ	MLAB	Fri, Jan 10, 2020	255.00	258.14	253.69	257.90
5639	NASDAQ	MLAB	Thu, Jan 9, 2020	253.02	256.38	251.89	253.40
5638	NASDAQ	MLAB	Wed, Jan 8, 2020	248.21	252.49	248.21	251.91
5637	NASDAQ	MLAB	Tue, Jan 7, 2020	246.11	248.31	242.94	247.65
5636	NASDAQ	MLAB	Mon, Jan 6, 2020	248.63	249.00	245.25	246.66
5635	NASDAQ	MLAB	Fri, Jan 3, 2020	246.26	250.95	246.19	250.00
5634	NASDAQ	MLAB	Thu, Jan 2, 2020	250.11	252.00	245.25	248.99
5633	NASDAQ	MLAB	Tue, Dec 31, 2019	249.60	253.29	247.98	249.40
5632	NASDAQ	MLAB	Mon, Dec 30, 2019	247.90	250.75	244.73	250.21
5631	NASDAQ	MLAB	Fri, Dec 27, 2019	250.32	250.40	245.12	247.32
5630	NASDAQ	MLAB	Thu, Dec 26, 2019	251.35	251.39	249.18	250.20
5629	NASDAQ	MLAB	Tue, Dec 24, 2019	249.52	252.38	248.20	251.50
5628	NASDAQ	MLAB	Mon, Dec 23, 2019	249.95	253.38	247.98	249.58
5627	NASDAQ	MLAB	Fri, Dec 20, 2019	247.42	253.69	246.99	248.87
5626	NASDAQ	MLAB	Thu, Dec 19, 2019	245.88	247.46	245.00	246.94
5625	NASDAQ	MLAB	Wed, Dec 18, 2019	247.35	255.00	243.14	245.00
5624	NASDAQ	MLAB	Tue, Dec 17, 2019	248.51	254.40	245.86	246.68
5623	NASDAQ	MLAB	Mon, Dec 16, 2019	250.08	254.90	250.00	251.06
5622	NASDAQ	MLAB	Fri, Dec 13, 2019	245.72	249.99	243.01	249.53
5621	NASDAQ	MLAB	Thu, Dec 12, 2019	239.87	249.51	239.87	246.14
5620	NASDAQ	MLAB	Wed, Dec 11, 2019	242.80	244.83	231.32	239.56
5619	NASDAQ	MLAB	Tue, Dec 10, 2019	244.27	249.38	241.78	243.10
5618	NASDAQ	MLAB	Mon, Dec 9, 2019	247.75	251.64	243.05	244.39
5617	NASDAQ	MLAB	Fri, Dec 6, 2019	252.09	253.25	246.33	248.10
5616	NASDAQ	MLAB	Thu, Dec 5, 2019	248.40	250.72	245.26	250.25
5615	NASDAQ	MLAB	Wed, Dec 4, 2019	235.80	246.67	235.80	245.25
5614	NASDAQ	MLAB	Tue, Dec 3, 2019	228.22	232.47	224.66	232.46
5613	NASDAQ	MLAB	Mon, Dec 2, 2019	233.84	236.29	225.14	230.20
5612	NASDAQ	MLAB	Fri, Nov 29, 2019	233.73	237.38	232.08	234.12
5611	NASDAQ	MLAB	Wed, Nov 27, 2019	234.63	237.28	232.10	235.20
5610	NASDAQ	MLAB	Tue, Nov 26, 2019	238.48	241.39	231.96	233.74
5609	NASDAQ	MLAB	Mon, Nov 25, 2019	232.00	240.11	230.24	238.97
5608	NASDAQ	MLAB	Fri, Nov 22, 2019	227.34	231.30	224.25	231.30
5607	NASDAQ	MLAB	Thu, Nov 21, 2019	234.02	234.88	226.00	226.20
5606	NASDAQ	MLAB	Wed, Nov 20, 2019	228.89	233.47	226.87	232.35
5605	NASDAQ	MLAB	Tue, Nov 19, 2019	231.90	235.97	229.37	231.62
5604	NASDAQ	MLAB	Mon, Nov 18, 2019	240.06	240.11	227.36	232.03
5603	NASDAQ	MLAB	Fri, Nov 15, 2019	237.26	242.00	237.21	241.46
5602	NASDAQ	MLAB	Thu, Nov 14, 2019	235.94	238.05	232.40	235.92
5601	NASDAQ	MLAB	Wed, Nov 13, 2019	232.20	238.38	231.58	235.84
5600	NASDAQ	MLAB	Tue, Nov 12, 2019	228.76	233.39	226.73	232.79
5599	NASDAQ	MLAB	Mon, Nov 11, 2019	235.58	239.05	227.32	228.98
5598	NASDAQ	MLAB	Fri, Nov 8, 2019	236.45	241.97	234.08	237.59
5597	NASDAQ	MLAB	Thu, Nov 7, 2019	228.01	239.84	223.80	239.84
5596	NASDAQ	MLAB	Wed, Nov 6, 2019	239.90	240.66	222.30	228.13
5595	NASDAQ	MLAB	Tue, Nov 5, 2019	244.21	244.21	237.96	240.25
5594	NASDAQ	MLAB	Mon, Nov 4, 2019	235.05	246.14	235.05	244.00
5593	NASDAQ	MLAB	Fri, Nov 1, 2019	230.02	235.36	228.91	235.02
5592	NASDAQ	MLAB	Thu, Oct 31, 2019	229.42	231.23	226.11	227.75
5591	NASDAQ	MLAB	Wed, Oct 30, 2019	229.50	231.60	227.48	229.71
5590	NASDAQ	MLAB	Tue, Oct 29, 2019	227.91	230.11	221.99	229.50
5589	NASDAQ	MLAB	Mon, Oct 28, 2019	219.55	230.00	219.55	227.97
5588	NASDAQ	MLAB	Fri, Oct 25, 2019	222.42	227.37	222.22	223.08
5587	NASDAQ	MLAB	Thu, Oct 24, 2019	220.40	223.87	217.57	222.60
5586	NASDAQ	MLAB	Wed, Oct 23, 2019	215.40	221.36	214.66	219.65
5585	NASDAQ	MLAB	Tue, Oct 22, 2019	213.62	218.02	211.12	215.78
5584	NASDAQ	MLAB	Mon, Oct 21, 2019	216.13	216.13	210.22	213.95
5583	NASDAQ	MLAB	Fri, Oct 18, 2019	217.19	218.00	210.01	213.21
5582	NASDAQ	MLAB	Thu, Oct 17, 2019	218.57	221.74	214.13	217.58
5581	NASDAQ	MLAB	Wed, Oct 16, 2019	213.96	221.88	207.26	217.51
5580	NASDAQ	MLAB	Tue, Oct 15, 2019	220.00	220.00	212.30	213.89
5579	NASDAQ	MLAB	Mon, Oct 14, 2019	220.86	221.10	216.00	218.58
5578	NASDAQ	MLAB	Fri, Oct 11, 2019	219.68	227.69	217.16	221.00
5577	NASDAQ	MLAB	Thu, Oct 10, 2019	220.11	222.00	212.24	216.99
5576	NASDAQ	MLAB	Wed, Oct 9, 2019	227.32	227.32	217.64	219.78
5575	NASDAQ	MLAB	Tue, Oct 8, 2019	227.78	228.82	222.13	225.00
5574	NASDAQ	MLAB	Mon, Oct 7, 2019	229.71	233.58	228.70	229.45
5573	NASDAQ	MLAB	Fri, Oct 4, 2019	232.72	235.40	227.58	229.89
5572	NASDAQ	MLAB	Thu, Oct 3, 2019	232.23	234.34	230.14	232.48
5571	NASDAQ	MLAB	Wed, Oct 2, 2019	231.26	234.04	228.75	232.67
5570	NASDAQ	MLAB	Tue, Oct 1, 2019	239.44	242.90	231.90	232.42
5569	NASDAQ	MLAB	Mon, Sep 30, 2019	233.03	240.05	233.03	237.77
5568	NASDAQ	MLAB	Fri, Sep 27, 2019	233.03	234.75	228.60	232.17
5567	NASDAQ	MLAB	Thu, Sep 26, 2019	235.13	235.13	225.15	231.93
5566	NASDAQ	MLAB	Wed, Sep 25, 2019	234.23	237.79	231.67	234.87
5565	NASDAQ	MLAB	Tue, Sep 24, 2019	239.47	244.19	226.71	234.07
5564	NASDAQ	MLAB	Mon, Sep 23, 2019	248.76	249.99	240.81	243.71
5563	NASDAQ	MLAB	Fri, Sep 20, 2019	253.47	256.00	246.37	249.54
5562	NASDAQ	MLAB	Thu, Sep 19, 2019	248.39	256.37	248.18	253.84
5561	NASDAQ	MLAB	Wed, Sep 18, 2019	243.90	248.80	242.88	248.12
5560	NASDAQ	MLAB	Tue, Sep 17, 2019	242.00	248.77	242.00	243.82
5559	NASDAQ	MLAB	Mon, Sep 16, 2019	236.05	244.80	234.07	243.99
5558	NASDAQ	MLAB	Fri, Sep 13, 2019	233.92	237.15	231.00	236.79
5557	NASDAQ	MLAB	Thu, Sep 12, 2019	227.67	234.47	225.69	233.79
5556	NASDAQ	MLAB	Wed, Sep 11, 2019	223.99	229.31	221.50	227.29
5555	NASDAQ	MLAB	Tue, Sep 10, 2019	216.10	225.27	213.16	223.01
5554	NASDAQ	MLAB	Mon, Sep 9, 2019	215.34	220.01	213.72	217.44
5553	NASDAQ	MLAB	Fri, Sep 6, 2019	219.07	221.37	215.00	215.20
5552	NASDAQ	MLAB	Thu, Sep 5, 2019	212.38	221.11	212.38	219.05
5551	NASDAQ	MLAB	Wed, Sep 4, 2019	216.73	217.78	208.56	210.71
5550	NASDAQ	MLAB	Tue, Sep 3, 2019	218.99	223.30	213.88	215.35
5549	NASDAQ	MLAB	Fri, Aug 30, 2019	218.48	225.01	218.16	221.23
5548	NASDAQ	MLAB	Thu, Aug 29, 2019	217.15	220.00	216.55	218.92
5547	NASDAQ	MLAB	Wed, Aug 28, 2019	213.28	219.12	213.28	216.31
5546	NASDAQ	MLAB	Tue, Aug 27, 2019	215.06	216.60	208.37	213.71
5545	NASDAQ	MLAB	Mon, Aug 26, 2019	212.85	216.95	208.57	213.68
5544	NASDAQ	MLAB	Fri, Aug 23, 2019	214.17	216.51	205.61	206.69
5543	NASDAQ	MLAB	Thu, Aug 22, 2019	218.22	220.20	213.81	215.67
5542	NASDAQ	MLAB	Wed, Aug 21, 2019	219.62	221.02	215.77	217.28
5541	NASDAQ	MLAB	Tue, Aug 20, 2019	220.83	222.59	218.04	218.25
5540	NASDAQ	MLAB	Mon, Aug 19, 2019	222.61	225.00	219.69	221.25
5539	NASDAQ	MLAB	Fri, Aug 16, 2019	218.29	222.51	218.06	220.50
5538	NASDAQ	MLAB	Thu, Aug 15, 2019	215.23	219.50	213.70	217.38
5537	NASDAQ	MLAB	Wed, Aug 14, 2019	214.54	217.20	209.29	214.75
5536	NASDAQ	MLAB	Tue, Aug 13, 2019	217.12	223.24	216.10	216.74
5535	NASDAQ	MLAB	Mon, Aug 12, 2019	220.12	220.46	212.68	217.95
5534	NASDAQ	MLAB	Fri, Aug 9, 2019	224.10	225.98	216.90	220.38
5533	NASDAQ	MLAB	Thu, Aug 8, 2019	220.51	226.74	211.00	223.67
5532	NASDAQ	MLAB	Wed, Aug 7, 2019	242.01	243.11	211.01	222.01
5531	NASDAQ	MLAB	Tue, Aug 6, 2019	254.62	258.30	250.68	256.40
5530	NASDAQ	MLAB	Mon, Aug 5, 2019	250.03	257.91	248.19	256.62
5529	NASDAQ	MLAB	Fri, Aug 2, 2019	254.99	258.01	243.11	252.50
5528	NASDAQ	MLAB	Thu, Aug 1, 2019	250.21	260.63	249.74	258.29
5527	NASDAQ	MLAB	Wed, Jul 31, 2019	255.99	259.89	242.72	251.68
5526	NASDAQ	MLAB	Tue, Jul 30, 2019	235.39	268.47	235.37	255.01
5525	NASDAQ	MLAB	Mon, Jul 29, 2019	233.28	237.84	233.28	236.07
5524	NASDAQ	MLAB	Fri, Jul 26, 2019	228.25	234.90	226.25	233.12
5523	NASDAQ	MLAB	Thu, Jul 25, 2019	230.15	231.32	226.48	227.43
5522	NASDAQ	MLAB	Wed, Jul 24, 2019	230.35	232.95	227.60	230.06
5521	NASDAQ	MLAB	Tue, Jul 23, 2019	229.44	232.97	229.20	231.70
5520	NASDAQ	MLAB	Mon, Jul 22, 2019	225.64	231.34	225.00	228.65
5519	NASDAQ	MLAB	Fri, Jul 19, 2019	224.87	230.89	222.50	225.05
5518	NASDAQ	MLAB	Thu, Jul 18, 2019	231.01	231.42	224.65	224.88
5517	NASDAQ	MLAB	Wed, Jul 17, 2019	234.07	236.34	230.82	231.10
5516	NASDAQ	MLAB	Tue, Jul 16, 2019	233.29	236.43	230.03	234.30
5515	NASDAQ	MLAB	Mon, Jul 15, 2019	241.02	241.02	231.38	233.70
5514	NASDAQ	MLAB	Fri, Jul 12, 2019	235.10	240.86	234.30	240.50
5513	NASDAQ	MLAB	Thu, Jul 11, 2019	239.09	239.09	233.76	234.04
5512	NASDAQ	MLAB	Wed, Jul 10, 2019	239.81	239.91	237.82	238.25
5511	NASDAQ	MLAB	Tue, Jul 9, 2019	237.38	239.88	236.73	237.92
5510	NASDAQ	MLAB	Mon, Jul 8, 2019	240.33	242.47	236.84	237.99
5509	NASDAQ	MLAB	Fri, Jul 5, 2019	243.29	243.47	237.65	240.84
5508	NASDAQ	MLAB	Wed, Jul 3, 2019	243.30	246.00	240.86	243.94
5507	NASDAQ	MLAB	Tue, Jul 2, 2019	245.31	246.29	239.78	242.22
5506	NASDAQ	MLAB	Mon, Jul 1, 2019	244.51	247.38	239.54	244.27
5505	NASDAQ	MLAB	Fri, Jun 28, 2019	234.89	245.54	232.65	244.34
5504	NASDAQ	MLAB	Thu, Jun 27, 2019	241.07	242.51	235.01	237.23
5503	NASDAQ	MLAB	Wed, Jun 26, 2019	239.48	240.98	235.47	240.35
5502	NASDAQ	MLAB	Tue, Jun 25, 2019	245.90	251.77	238.53	238.60
5501	NASDAQ	MLAB	Mon, Jun 24, 2019	231.30	238.40	223.79	226.14
5500	NASDAQ	MLAB	Fri, Jun 21, 2019	224.89	243.78	219.15	231.01
5499	NASDAQ	MLAB	Thu, Jun 20, 2019	224.40	226.00	218.50	225.56
5498	NASDAQ	MLAB	Wed, Jun 19, 2019	210.00	223.18	210.00	222.67
5497	NASDAQ	MLAB	Tue, Jun 18, 2019	215.80	218.10	206.66	209.75
5496	NASDAQ	MLAB	Mon, Jun 17, 2019	203.31	219.52	203.31	214.26
5495	NASDAQ	MLAB	Fri, Jun 14, 2019	211.57	213.00	202.00	202.39
5494	NASDAQ	MLAB	Thu, Jun 13, 2019	209.22	213.93	208.78	212.84
5493	NASDAQ	MLAB	Wed, Jun 12, 2019	202.41	209.36	202.11	208.49
5492	NASDAQ	MLAB	Tue, Jun 11, 2019	204.05	205.82	201.20	201.87
5491	NASDAQ	MLAB	Mon, Jun 10, 2019	201.06	210.50	198.14	203.54
5490	NASDAQ	MLAB	Fri, Jun 7, 2019	201.74	225.00	200.30	201.54
5489	NASDAQ	MLAB	Thu, Jun 6, 2019	202.80	206.00	200.03	200.51
5488	NASDAQ	MLAB	Wed, Jun 5, 2019	197.15	203.89	195.65	203.86
5487	NASDAQ	MLAB	Tue, Jun 4, 2019	185.45	198.87	183.67	197.01
5486	NASDAQ	MLAB	Mon, Jun 3, 2019	249.49	249.49	181.21	185.45
5485	NASDAQ	MLAB	Fri, May 31, 2019	250.59	250.59	245.08	249.68
5484	NASDAQ	MLAB	Thu, May 30, 2019	251.51	254.69	248.32	250.00
5483	NASDAQ	MLAB	Wed, May 29, 2019	253.70	256.00	247.56	251.51
5482	NASDAQ	MLAB	Tue, May 28, 2019	253.30	256.54	252.18	254.79
5481	NASDAQ	MLAB	Fri, May 24, 2019	252.14	256.00	250.80	252.00
5480	NASDAQ	MLAB	Thu, May 23, 2019	254.00	254.00	247.66	250.69
5479	NASDAQ	MLAB	Wed, May 22, 2019	253.58	257.56	253.27	254.28
5478	NASDAQ	MLAB	Tue, May 21, 2019	252.61	255.23	249.93	254.67
5477	NASDAQ	MLAB	Mon, May 20, 2019	246.89	251.20	246.89	247.40
5476	NASDAQ	MLAB	Fri, May 17, 2019	252.87	255.75	247.66	248.00
5475	NASDAQ	MLAB	Thu, May 16, 2019	247.56	258.89	247.56	254.20
5474	NASDAQ	MLAB	Wed, May 15, 2019	245.50	249.87	243.52	247.28
5473	NASDAQ	MLAB	Tue, May 14, 2019	254.07	254.07	243.46	246.39
5472	NASDAQ	MLAB	Mon, May 13, 2019	251.51	258.13	248.51	253.80
5471	NASDAQ	MLAB	Fri, May 10, 2019	254.12	257.00	249.55	254.90
5470	NASDAQ	MLAB	Thu, May 9, 2019	251.65	257.90	249.50	255.01
5469	NASDAQ	MLAB	Wed, May 8, 2019	258.24	263.27	252.53	253.69
5468	NASDAQ	MLAB	Tue, May 7, 2019	258.40	262.45	254.28	258.15
5467	NASDAQ	MLAB	Mon, May 6, 2019	255.77	261.56	252.75	260.00
5466	NASDAQ	MLAB	Fri, May 3, 2019	242.42	258.75	241.01	256.21
5465	NASDAQ	MLAB	Thu, May 2, 2019	235.66	242.00	235.66	241.00
5464	NASDAQ	MLAB	Wed, May 1, 2019	235.60	237.88	234.00	235.57
5463	NASDAQ	MLAB	Tue, Apr 30, 2019	234.50	237.63	233.50	236.69
5462	NASDAQ	MLAB	Mon, Apr 29, 2019	235.65	238.00	234.16	234.55
5461	NASDAQ	MLAB	Fri, Apr 26, 2019	232.00	236.20	231.00	235.19
5460	NASDAQ	MLAB	Thu, Apr 25, 2019	234.63	234.63	230.01	231.00
5459	NASDAQ	MLAB	Wed, Apr 24, 2019	228.10	234.80	228.10	233.50
5458	NASDAQ	MLAB	Tue, Apr 23, 2019	221.60	232.45	221.56	229.00
5457	NASDAQ	MLAB	Mon, Apr 22, 2019	221.11	224.29	219.48	220.44
5456	NASDAQ	MLAB	Thu, Apr 18, 2019	223.20	223.61	219.88	222.90
5455	NASDAQ	MLAB	Wed, Apr 17, 2019	229.00	229.00	223.09	223.16
5454	NASDAQ	MLAB	Tue, Apr 16, 2019	231.56	231.99	227.66	227.66
5453	NASDAQ	MLAB	Mon, Apr 15, 2019	229.40	230.18	227.04	229.14
5452	NASDAQ	MLAB	Fri, Apr 12, 2019	233.00	233.50	227.79	230.20
5451	NASDAQ	MLAB	Thu, Apr 11, 2019	232.77	233.50	230.60	232.05
5450	NASDAQ	MLAB	Wed, Apr 10, 2019	230.92	232.40	229.15	232.18
5449	NASDAQ	MLAB	Tue, Apr 9, 2019	231.75	233.50	229.10	230.36
5448	NASDAQ	MLAB	Mon, Apr 8, 2019	230.98	233.59	229.60	233.59
5447	NASDAQ	MLAB	Fri, Apr 5, 2019	231.50	234.50	230.29	230.59
5446	NASDAQ	MLAB	Thu, Apr 4, 2019	233.10	235.62	229.50	231.80
5445	NASDAQ	MLAB	Wed, Apr 3, 2019	229.97	234.22	229.40	233.09
5444	NASDAQ	MLAB	Tue, Apr 2, 2019	227.80	230.26	227.80	228.73
5443	NASDAQ	MLAB	Mon, Apr 1, 2019	231.60	232.17	226.80	228.89
5442	NASDAQ	MLAB	Fri, Mar 29, 2019	235.48	236.97	230.10	230.50
5441	NASDAQ	MLAB	Thu, Mar 28, 2019	233.36	238.50	233.36	235.11
5440	NASDAQ	MLAB	Wed, Mar 27, 2019	234.87	239.19	234.87	237.87
5439	NASDAQ	MLAB	Tue, Mar 26, 2019	226.28	235.95	224.26	235.00
5438	NASDAQ	MLAB	Mon, Mar 25, 2019	226.86	226.90	221.00	224.95
5437	NASDAQ	MLAB	Fri, Mar 22, 2019	230.83	233.58	226.01	226.22
5436	NASDAQ	MLAB	Thu, Mar 21, 2019	227.94	235.69	227.53	232.09
5435	NASDAQ	MLAB	Wed, Mar 20, 2019	230.35	230.35	226.01	228.03
5434	NASDAQ	MLAB	Tue, Mar 19, 2019	231.10	231.42	228.66	230.50
5433	NASDAQ	MLAB	Mon, Mar 18, 2019	235.57	237.32	230.12	232.21
5432	NASDAQ	MLAB	Fri, Mar 15, 2019	233.26	238.87	233.26	235.90
5431	NASDAQ	MLAB	Thu, Mar 14, 2019	227.60	234.09	226.29	232.71
5430	NASDAQ	MLAB	Wed, Mar 13, 2019	226.33	231.31	226.33	228.33
5429	NASDAQ	MLAB	Tue, Mar 12, 2019	229.54	230.71	226.49	227.70
5428	NASDAQ	MLAB	Mon, Mar 11, 2019	226.25	231.02	226.25	229.30
5427	NASDAQ	MLAB	Fri, Mar 8, 2019	226.50	229.69	226.50	227.41
5426	NASDAQ	MLAB	Thu, Mar 7, 2019	231.53	234.42	225.33	227.73
5425	NASDAQ	MLAB	Wed, Mar 6, 2019	234.90	235.20	231.02	231.53
5424	NASDAQ	MLAB	Tue, Mar 5, 2019	239.93	239.93	233.91	235.97
5423	NASDAQ	MLAB	Mon, Mar 4, 2019	240.30	241.83	235.21	239.61
5422	NASDAQ	MLAB	Fri, Mar 1, 2019	231.01	240.24	231.00	240.24
5421	NASDAQ	MLAB	Thu, Feb 28, 2019	233.01	233.85	230.00	230.09
5420	NASDAQ	MLAB	Wed, Feb 27, 2019	233.23	234.89	232.02	232.89
5419	NASDAQ	MLAB	Tue, Feb 26, 2019	235.50	235.50	233.40	233.40
5418	NASDAQ	MLAB	Mon, Feb 25, 2019	236.95	237.26	233.66	235.10
5417	NASDAQ	MLAB	Fri, Feb 22, 2019	235.00	236.76	234.13	235.33
5416	NASDAQ	MLAB	Thu, Feb 21, 2019	233.78	235.30	231.66	234.99
5415	NASDAQ	MLAB	Wed, Feb 20, 2019	234.80	234.80	230.92	232.60
5414	NASDAQ	MLAB	Tue, Feb 19, 2019	232.00	233.32	228.60	232.84
5413	NASDAQ	MLAB	Fri, Feb 15, 2019	231.58	232.00	228.87	232.00
5412	NASDAQ	MLAB	Thu, Feb 14, 2019	235.49	235.71	229.59	231.15
5411	NASDAQ	MLAB	Wed, Feb 13, 2019	233.02	235.49	230.50	232.63
5410	NASDAQ	MLAB	Tue, Feb 12, 2019	231.66	235.88	228.49	233.99
5409	NASDAQ	MLAB	Mon, Feb 11, 2019	234.91	238.52	229.72	230.90
5408	NASDAQ	MLAB	Fri, Feb 8, 2019	231.62	239.08	230.25	234.33
5407	NASDAQ	MLAB	Thu, Feb 7, 2019	229.07	235.40	228.10	234.37
5406	NASDAQ	MLAB	Wed, Feb 6, 2019	228.00	231.54	226.43	229.70
5405	NASDAQ	MLAB	Tue, Feb 5, 2019	230.80	231.00	225.85	228.00
5404	NASDAQ	MLAB	Mon, Feb 4, 2019	227.07	232.40	227.07	229.84
5403	NASDAQ	MLAB	Fri, Feb 1, 2019	227.14	232.52	225.21	226.62
5402	NASDAQ	MLAB	Thu, Jan 31, 2019	219.79	228.22	219.39	226.53
5401	NASDAQ	MLAB	Wed, Jan 30, 2019	218.61	219.68	217.11	218.71
5400	NASDAQ	MLAB	Tue, Jan 29, 2019	217.00	223.30	217.00	217.37
5399	NASDAQ	MLAB	Mon, Jan 28, 2019	219.38	219.77	217.00	218.50
5398	NASDAQ	MLAB	Fri, Jan 25, 2019	219.90	223.99	219.20	220.01
5397	NASDAQ	MLAB	Thu, Jan 24, 2019	218.00	220.40	215.01	219.34
5396	NASDAQ	MLAB	Wed, Jan 23, 2019	217.85	218.51	216.00	218.28
5395	NASDAQ	MLAB	Tue, Jan 22, 2019	215.52	218.00	213.23	217.01
5394	NASDAQ	MLAB	Fri, Jan 18, 2019	216.90	217.94	215.16	216.05
5393	NASDAQ	MLAB	Thu, Jan 17, 2019	214.51	216.95	214.51	216.01
5392	NASDAQ	MLAB	Wed, Jan 16, 2019	214.14	217.99	214.14	215.99
5391	NASDAQ	MLAB	Tue, Jan 15, 2019	211.66	214.74	211.04	214.74
5390	NASDAQ	MLAB	Mon, Jan 14, 2019	212.42	213.57	211.26	212.10
5389	NASDAQ	MLAB	Fri, Jan 11, 2019	212.03	213.70	211.71	213.52
5388	NASDAQ	MLAB	Thu, Jan 10, 2019	211.02	214.45	210.57	212.50
5387	NASDAQ	MLAB	Wed, Jan 9, 2019	208.90	214.87	208.01	212.99
5386	NASDAQ	MLAB	Tue, Jan 8, 2019	209.82	209.82	207.65	208.60
5385	NASDAQ	MLAB	Mon, Jan 7, 2019	208.06	212.03	205.87	208.69
5384	NASDAQ	MLAB	Fri, Jan 4, 2019	206.13	209.99	202.07	208.68
5383	NASDAQ	MLAB	Thu, Jan 3, 2019	206.39	206.39	201.35	204.75
5382	NASDAQ	MLAB	Wed, Jan 2, 2019	206.04	207.53	202.65	207.53
5381	NASDAQ	MLAB	Mon, Dec 31, 2018	208.20	211.04	205.28	208.39
5380	NASDAQ	MLAB	Fri, Dec 28, 2018	205.52	210.90	202.57	207.29
5379	NASDAQ	MLAB	Thu, Dec 27, 2018	196.82	206.45	194.42	205.61
5378	NASDAQ	MLAB	Wed, Dec 26, 2018	194.66	200.38	190.53	198.52
5377	NASDAQ	MLAB	Mon, Dec 24, 2018	192.85	194.01	185.12	193.30
5376	NASDAQ	MLAB	Fri, Dec 21, 2018	199.11	199.11	191.56	193.28
5375	NASDAQ	MLAB	Thu, Dec 20, 2018	203.55	204.90	198.10	199.64
5374	NASDAQ	MLAB	Wed, Dec 19, 2018	204.90	206.07	201.51	204.00
5373	NASDAQ	MLAB	Tue, Dec 18, 2018	206.69	208.00	204.44	205.25
5372	NASDAQ	MLAB	Mon, Dec 17, 2018	207.49	207.90	203.93	206.98
5371	NASDAQ	MLAB	Fri, Dec 14, 2018	209.33	211.15	205.79	207.33
5370	NASDAQ	MLAB	Thu, Dec 13, 2018	211.48	212.31	204.71	210.58
5369	NASDAQ	MLAB	Wed, Dec 12, 2018	212.50	212.50	207.17	211.79
5368	NASDAQ	MLAB	Tue, Dec 11, 2018	213.13	213.13	206.51	211.55
5367	NASDAQ	MLAB	Mon, Dec 10, 2018	209.70	213.80	202.75	211.50
5366	NASDAQ	MLAB	Fri, Dec 7, 2018	212.72	214.80	207.08	211.56
5365	NASDAQ	MLAB	Thu, Dec 6, 2018	217.48	217.48	206.10	214.30
5364	NASDAQ	MLAB	Tue, Dec 4, 2018	219.37	220.00	216.83	217.67
5363	NASDAQ	MLAB	Mon, Dec 3, 2018	224.52	224.52	217.12	220.18
5362	NASDAQ	MLAB	Fri, Nov 30, 2018	221.15	224.02	214.75	221.34
5361	NASDAQ	MLAB	Thu, Nov 29, 2018	208.62	222.16	206.46	221.06
5360	NASDAQ	MLAB	Wed, Nov 28, 2018	201.65	210.30	201.65	210.20
5359	NASDAQ	MLAB	Tue, Nov 27, 2018	201.99	203.49	200.33	203.11
5358	NASDAQ	MLAB	Mon, Nov 26, 2018	203.78	203.78	197.37	202.78
5357	NASDAQ	MLAB	Fri, Nov 23, 2018	199.52	203.90	199.52	202.37
5356	NASDAQ	MLAB	Wed, Nov 21, 2018	200.05	204.00	198.95	200.73
5355	NASDAQ	MLAB	Tue, Nov 20, 2018	198.74	202.05	196.12	200.36
5354	NASDAQ	MLAB	Mon, Nov 19, 2018	197.10	201.24	196.45	200.57
5353	NASDAQ	MLAB	Fri, Nov 16, 2018	197.70	200.00	196.00	199.42
5352	NASDAQ	MLAB	Thu, Nov 15, 2018	196.15	198.31	196.00	197.99
5351	NASDAQ	MLAB	Wed, Nov 14, 2018	199.24	199.24	195.67	197.62
5350	NASDAQ	MLAB	Tue, Nov 13, 2018	201.79	201.79	194.01	198.00
5349	NASDAQ	MLAB	Mon, Nov 12, 2018	196.10	200.90	194.00	198.50
5348	NASDAQ	MLAB	Fri, Nov 9, 2018	196.32	199.95	193.22	198.15
5347	NASDAQ	MLAB	Thu, Nov 8, 2018	196.51	199.00	193.04	197.23
5346	NASDAQ	MLAB	Wed, Nov 7, 2018	191.93	197.59	184.00	196.99
5345	NASDAQ	MLAB	Tue, Nov 6, 2018	184.00	191.44	184.00	191.44
5344	NASDAQ	MLAB	Mon, Nov 5, 2018	190.25	191.50	187.01	189.36
5343	NASDAQ	MLAB	Fri, Nov 2, 2018	185.77	193.20	185.00	189.96
5342	NASDAQ	MLAB	Thu, Nov 1, 2018	183.08	185.50	181.48	185.49
5341	NASDAQ	MLAB	Wed, Oct 31, 2018	184.48	184.48	179.00	182.69
5340	NASDAQ	MLAB	Tue, Oct 30, 2018	182.11	185.64	179.87	183.77
5339	NASDAQ	MLAB	Mon, Oct 29, 2018	182.27	184.80	177.14	182.23
5338	NASDAQ	MLAB	Fri, Oct 26, 2018	180.51	180.66	176.32	180.27
5337	NASDAQ	MLAB	Thu, Oct 25, 2018	184.20	189.61	177.49	183.12
5336	NASDAQ	MLAB	Wed, Oct 24, 2018	182.10	184.05	181.42	183.02
5335	NASDAQ	MLAB	Tue, Oct 23, 2018	178.89	185.59	169.80	183.91
5334	NASDAQ	MLAB	Mon, Oct 22, 2018	183.79	183.83	176.25	182.00
5333	NASDAQ	MLAB	Fri, Oct 19, 2018	180.20	183.58	178.80	181.50
5332	NASDAQ	MLAB	Thu, Oct 18, 2018	178.95	180.95	175.01	180.01
5331	NASDAQ	MLAB	Wed, Oct 17, 2018	177.32	180.36	172.31	179.67
5330	NASDAQ	MLAB	Tue, Oct 16, 2018	174.23	178.50	168.48	178.10
5329	NASDAQ	MLAB	Mon, Oct 15, 2018	172.60	173.28	167.34	173.28
5328	NASDAQ	MLAB	Fri, Oct 12, 2018	173.36	177.64	171.16	172.40
5327	NASDAQ	MLAB	Thu, Oct 11, 2018	172.71	178.00	170.66	171.00
5326	NASDAQ	MLAB	Wed, Oct 10, 2018	173.82	176.56	171.03	173.35
5325	NASDAQ	MLAB	Tue, Oct 9, 2018	178.00	178.56	171.63	177.00
5324	NASDAQ	MLAB	Mon, Oct 8, 2018	181.25	181.25	176.32	179.19
5323	NASDAQ	MLAB	Fri, Oct 5, 2018	181.79	185.00	179.35	181.52
5322	NASDAQ	MLAB	Thu, Oct 4, 2018	183.86	183.86	181.38	181.94
5321	NASDAQ	MLAB	Wed, Oct 3, 2018	185.49	185.62	182.00	184.56
5320	NASDAQ	MLAB	Tue, Oct 2, 2018	185.18	189.01	183.00	185.02
5319	NASDAQ	MLAB	Mon, Oct 1, 2018	186.82	193.50	182.57	185.18
5318	NASDAQ	MLAB	Fri, Sep 28, 2018	184.25	186.52	183.40	185.62
5317	NASDAQ	MLAB	Thu, Sep 27, 2018	185.31	189.99	182.61	184.65
5316	NASDAQ	MLAB	Wed, Sep 26, 2018	187.59	196.99	182.58	184.61
5315	NASDAQ	MLAB	Tue, Sep 25, 2018	183.10	188.95	180.03	188.00
5314	NASDAQ	MLAB	Mon, Sep 24, 2018	180.67	187.69	170.00	183.40
5313	NASDAQ	MLAB	Fri, Sep 21, 2018	181.07	182.65	178.30	181.26
5312	NASDAQ	MLAB	Thu, Sep 20, 2018	182.35	182.35	180.18	181.02
5311	NASDAQ	MLAB	Wed, Sep 19, 2018	180.51	184.59	180.51	181.26
5310	NASDAQ	MLAB	Tue, Sep 18, 2018	181.40	183.58	179.50	181.30
5309	NASDAQ	MLAB	Mon, Sep 17, 2018	189.91	191.60	176.49	181.00
5308	NASDAQ	MLAB	Fri, Sep 14, 2018	190.61	192.92	189.57	190.60
5307	NASDAQ	MLAB	Thu, Sep 13, 2018	191.63	192.76	189.51	190.06
5306	NASDAQ	MLAB	Wed, Sep 12, 2018	191.70	194.78	190.35	190.57
5305	NASDAQ	MLAB	Tue, Sep 11, 2018	193.65	196.49	191.05	191.70
5304	NASDAQ	MLAB	Mon, Sep 10, 2018	200.30	200.30	194.00	194.39
5303	NASDAQ	MLAB	Fri, Sep 7, 2018	194.78	202.75	194.78	199.49
5302	NASDAQ	MLAB	Thu, Sep 6, 2018	195.04	202.90	192.30	195.05
5301	NASDAQ	MLAB	Wed, Sep 5, 2018	198.16	198.16	191.82	195.46
5300	NASDAQ	MLAB	Tue, Sep 4, 2018	198.00	200.51	198.00	199.32
5299	NASDAQ	MLAB	Fri, Aug 31, 2018	201.13	204.68	197.62	200.75
5298	NASDAQ	MLAB	Thu, Aug 30, 2018	207.95	207.95	196.16	201.30
5297	NASDAQ	MLAB	Wed, Aug 29, 2018	205.91	206.96	202.31	204.61
5296	NASDAQ	MLAB	Tue, Aug 28, 2018	203.40	207.65	203.40	206.91
5295	NASDAQ	MLAB	Mon, Aug 27, 2018	204.89	206.74	203.09	203.20
5294	NASDAQ	MLAB	Fri, Aug 24, 2018	208.87	209.89	203.79	204.28
5293	NASDAQ	MLAB	Thu, Aug 23, 2018	205.70	211.70	200.22	208.70
5292	NASDAQ	MLAB	Wed, Aug 22, 2018	208.42	212.58	208.42	209.52
5291	NASDAQ	MLAB	Tue, Aug 21, 2018	203.00	211.85	203.00	209.50
5290	NASDAQ	MLAB	Mon, Aug 20, 2018	203.09	204.42	200.15	204.20
5289	NASDAQ	MLAB	Fri, Aug 17, 2018	202.93	205.22	201.40	203.00
5288	NASDAQ	MLAB	Thu, Aug 16, 2018	204.75	205.00	200.55	202.99
5287	NASDAQ	MLAB	Wed, Aug 15, 2018	201.45	207.15	201.25	205.37
5286	NASDAQ	MLAB	Tue, Aug 14, 2018	203.32	206.94	200.03	204.01
5285	NASDAQ	MLAB	Mon, Aug 13, 2018	203.49	204.75	198.35	202.67
5284	NASDAQ	MLAB	Fri, Aug 10, 2018	201.01	204.87	198.55	203.30
5283	NASDAQ	MLAB	Thu, Aug 9, 2018	206.22	206.27	196.25	202.80
5282	NASDAQ	MLAB	Wed, Aug 8, 2018	200.47	207.06	200.36	206.25
5281	NASDAQ	MLAB	Tue, Aug 7, 2018	205.00	209.50	200.22	201.42
5280	NASDAQ	MLAB	Mon, Aug 6, 2018	193.20	203.83	193.20	202.77
5279	NASDAQ	MLAB	Fri, Aug 3, 2018	195.60	198.30	192.65	193.94
5278	NASDAQ	MLAB	Thu, Aug 2, 2018	188.05	199.21	187.10	195.60
5277	NASDAQ	MLAB	Wed, Aug 1, 2018	201.93	206.74	187.11	189.30
5276	NASDAQ	MLAB	Tue, Jul 31, 2018	195.81	216.00	195.81	202.23
5275	NASDAQ	MLAB	Mon, Jul 30, 2018	195.80	198.75	192.66	194.50
5274	NASDAQ	MLAB	Fri, Jul 27, 2018	200.86	200.91	190.00	196.00
5273	NASDAQ	MLAB	Thu, Jul 26, 2018	202.06	203.11	199.72	201.40
5272	NASDAQ	MLAB	Wed, Jul 25, 2018	206.18	206.18	199.58	202.06
5271	NASDAQ	MLAB	Tue, Jul 24, 2018	207.15	209.48	202.10	203.73
5270	NASDAQ	MLAB	Mon, Jul 23, 2018	208.88	210.40	205.06	206.65
5269	NASDAQ	MLAB	Fri, Jul 20, 2018	208.41	211.96	206.51	209.00
5268	NASDAQ	MLAB	Thu, Jul 19, 2018	212.85	214.00	208.10	208.96
5267	NASDAQ	MLAB	Wed, Jul 18, 2018	214.18	218.50	210.61	213.10
5266	NASDAQ	MLAB	Tue, Jul 17, 2018	213.52	221.41	212.00	214.00
5265	NASDAQ	MLAB	Mon, Jul 16, 2018	219.55	221.66	213.09	213.44
5264	NASDAQ	MLAB	Fri, Jul 13, 2018	222.60	224.95	218.74	220.67
5263	NASDAQ	MLAB	Thu, Jul 12, 2018	217.15	224.90	215.72	222.93
5262	NASDAQ	MLAB	Wed, Jul 11, 2018	217.62	219.33	215.43	216.30
5261	NASDAQ	MLAB	Tue, Jul 10, 2018	222.51	222.65	202.44	219.04
5260	NASDAQ	MLAB	Mon, Jul 9, 2018	223.17	224.00	219.49	221.50
5259	NASDAQ	MLAB	Fri, Jul 6, 2018	220.00	222.18	216.82	221.00
5258	NASDAQ	MLAB	Thu, Jul 5, 2018	216.70	220.00	212.83	220.00
5257	NASDAQ	MLAB	Tue, Jul 3, 2018	214.75	216.25	213.21	215.25
5256	NASDAQ	MLAB	Mon, Jul 2, 2018	210.88	214.00	209.54	214.00
5255	NASDAQ	MLAB	Fri, Jun 29, 2018	205.00	214.00	205.00	211.08
5254	NASDAQ	MLAB	Thu, Jun 28, 2018	202.49	205.54	199.23	203.95
5253	NASDAQ	MLAB	Wed, Jun 27, 2018	206.37	213.67	200.70	200.84
5252	NASDAQ	MLAB	Tue, Jun 26, 2018	198.32	207.79	195.18	206.37
5251	NASDAQ	MLAB	Mon, Jun 25, 2018	200.46	200.46	192.01	197.72
5250	NASDAQ	MLAB	Fri, Jun 22, 2018	196.58	200.79	196.10	199.97
5249	NASDAQ	MLAB	Thu, Jun 21, 2018	205.10	205.15	201.00	202.02
5248	NASDAQ	MLAB	Wed, Jun 20, 2018	205.77	211.56	202.14	206.83
5247	NASDAQ	MLAB	Tue, Jun 19, 2018	194.75	208.00	193.21	205.25
5246	NASDAQ	MLAB	Mon, Jun 18, 2018	196.27	203.44	194.50	202.41
5245	NASDAQ	MLAB	Fri, Jun 15, 2018	196.71	197.50	195.20	197.50
5244	NASDAQ	MLAB	Thu, Jun 14, 2018	199.68	200.00	194.74	196.72
5243	NASDAQ	MLAB	Wed, Jun 13, 2018	199.60	200.30	196.24	199.00
5242	NASDAQ	MLAB	Tue, Jun 12, 2018	189.15	199.19	187.24	199.09
5241	NASDAQ	MLAB	Mon, Jun 11, 2018	192.50	194.81	188.63	188.78
5240	NASDAQ	MLAB	Fri, Jun 8, 2018	194.50	198.00	192.14	193.45
5239	NASDAQ	MLAB	Thu, Jun 7, 2018	196.20	197.14	188.67	194.44
5238	NASDAQ	MLAB	Wed, Jun 6, 2018	190.00	198.82	179.94	194.92
5237	NASDAQ	MLAB	Tue, Jun 5, 2018	167.67	202.00	167.67	192.99
5236	NASDAQ	MLAB	Mon, Jun 4, 2018	163.50	167.70	162.35	167.57
5235	NASDAQ	MLAB	Fri, Jun 1, 2018	161.63	163.51	159.96	163.51
5234	NASDAQ	MLAB	Thu, May 31, 2018	163.89	163.89	158.11	159.08
5233	NASDAQ	MLAB	Wed, May 30, 2018	161.02	162.72	159.49	160.00
5232	NASDAQ	MLAB	Tue, May 29, 2018	159.53	160.36	156.99	159.42
5231	NASDAQ	MLAB	Fri, May 25, 2018	158.85	161.82	158.85	160.00
5230	NASDAQ	MLAB	Thu, May 24, 2018	164.42	166.97	158.51	159.00
5229	NASDAQ	MLAB	Wed, May 23, 2018	165.00	168.00	162.11	165.00
5228	NASDAQ	MLAB	Tue, May 22, 2018	174.90	178.06	165.64	166.08
5227	NASDAQ	MLAB	Mon, May 21, 2018	168.81	175.58	168.81	175.00
5226	NASDAQ	MLAB	Fri, May 18, 2018	168.60	169.51	165.40	167.52
5225	NASDAQ	MLAB	Thu, May 17, 2018	170.08	170.08	167.08	168.00
5224	NASDAQ	MLAB	Wed, May 16, 2018	171.71	171.71	168.30	169.80
5223	NASDAQ	MLAB	Tue, May 15, 2018	169.20	171.99	169.20	171.47
5222	NASDAQ	MLAB	Mon, May 14, 2018	172.57	173.35	168.58	170.40
5221	NASDAQ	MLAB	Fri, May 11, 2018	173.54	173.54	171.38	172.52
5220	NASDAQ	MLAB	Thu, May 10, 2018	172.99	174.00	170.22	172.29
5219	NASDAQ	MLAB	Wed, May 9, 2018	171.09	172.38	170.01	172.00
5218	NASDAQ	MLAB	Tue, May 8, 2018	168.55	174.74	168.55	170.80
5217	NASDAQ	MLAB	Mon, May 7, 2018	168.24	169.59	168.20	169.59
5216	NASDAQ	MLAB	Fri, May 4, 2018	163.91	170.00	163.91	168.11
5215	NASDAQ	MLAB	Thu, May 3, 2018	166.66	166.66	163.33	163.93
5214	NASDAQ	MLAB	Wed, May 2, 2018	164.51	165.86	162.27	164.84
5213	NASDAQ	MLAB	Tue, May 1, 2018	168.14	168.14	160.50	165.00
5212	NASDAQ	MLAB	Mon, Apr 30, 2018	169.54	171.00	167.86	168.31
5211	NASDAQ	MLAB	Fri, Apr 27, 2018	168.58	170.80	166.09	169.10
5210	NASDAQ	MLAB	Thu, Apr 26, 2018	168.67	171.50	165.27	167.80
5209	NASDAQ	MLAB	Wed, Apr 25, 2018	170.12	174.59	166.31	168.38
5208	NASDAQ	MLAB	Tue, Apr 24, 2018	173.01	174.71	170.37	171.54
5207	NASDAQ	MLAB	Mon, Apr 23, 2018	167.82	173.93	167.50	173.00
5206	NASDAQ	MLAB	Fri, Apr 20, 2018	169.00	170.73	168.10	169.00
5205	NASDAQ	MLAB	Thu, Apr 19, 2018	167.79	170.96	166.01	169.42
5204	NASDAQ	MLAB	Wed, Apr 18, 2018	168.60	169.63	147.24	169.35
5203	NASDAQ	MLAB	Tue, Apr 17, 2018	170.03	170.03	164.59	168.43
5202	NASDAQ	MLAB	Mon, Apr 16, 2018	169.21	170.69	167.99	169.65
5201	NASDAQ	MLAB	Fri, Apr 13, 2018	165.45	170.00	164.00	168.19
5200	NASDAQ	MLAB	Thu, Apr 12, 2018	159.78	166.60	159.78	165.10
5199	NASDAQ	MLAB	Wed, Apr 11, 2018	155.00	158.90	152.18	158.90
5198	NASDAQ	MLAB	Tue, Apr 10, 2018	153.79	157.00	146.38	155.54
5197	NASDAQ	MLAB	Mon, Apr 9, 2018	151.25	154.60	148.05	151.67
5196	NASDAQ	MLAB	Fri, Apr 6, 2018	152.31	154.36	147.30	150.75
5195	NASDAQ	MLAB	Thu, Apr 5, 2018	149.00	155.80	148.10	154.04
5194	NASDAQ	MLAB	Wed, Apr 4, 2018	141.93	148.82	141.93	148.45
5193	NASDAQ	MLAB	Tue, Apr 3, 2018	141.28	146.85	141.28	144.10
5192	NASDAQ	MLAB	Mon, Apr 2, 2018	148.12	148.12	138.54	142.40
5191	NASDAQ	MLAB	Thu, Mar 29, 2018	146.01	148.99	142.58	148.44
5190	NASDAQ	MLAB	Wed, Mar 28, 2018	136.78	144.99	136.04	143.29
5189	NASDAQ	MLAB	Tue, Mar 27, 2018	138.71	141.50	136.31	136.53
5188	NASDAQ	MLAB	Mon, Mar 26, 2018	134.57	139.30	131.72	138.34
5187	NASDAQ	MLAB	Fri, Mar 23, 2018	139.31	142.58	131.51	132.68
5186	NASDAQ	MLAB	Thu, Mar 22, 2018	141.00	142.23	136.00	139.31
5185	NASDAQ	MLAB	Wed, Mar 21, 2018	142.72	145.00	142.51	143.74
5184	NASDAQ	MLAB	Tue, Mar 20, 2018	141.71	145.80	141.71	143.68
5183	NASDAQ	MLAB	Mon, Mar 19, 2018	145.93	147.31	140.25	142.01
5182	NASDAQ	MLAB	Fri, Mar 16, 2018	146.47	150.00	146.47	149.50
5181	NASDAQ	MLAB	Thu, Mar 15, 2018	143.89	147.00	143.45	146.89
5180	NASDAQ	MLAB	Wed, Mar 14, 2018	146.94	146.99	143.60	145.37
5179	NASDAQ	MLAB	Tue, Mar 13, 2018	143.96	147.00	143.84	145.40
5178	NASDAQ	MLAB	Mon, Mar 12, 2018	143.20	144.74	141.03	143.10
5177	NASDAQ	MLAB	Fri, Mar 9, 2018	142.04	146.98	141.60	143.10
5176	NASDAQ	MLAB	Thu, Mar 8, 2018	141.15	144.20	139.49	142.80
5175	NASDAQ	MLAB	Wed, Mar 7, 2018	135.61	141.49	134.99	140.66
5174	NASDAQ	MLAB	Tue, Mar 6, 2018	132.75	140.54	130.10	136.58
5173	NASDAQ	MLAB	Mon, Mar 5, 2018	128.04	133.15	127.96	132.88
5172	NASDAQ	MLAB	Fri, Mar 2, 2018	126.00	129.58	125.06	128.57
5171	NASDAQ	MLAB	Thu, Mar 1, 2018	129.92	130.90	124.29	126.00
5170	NASDAQ	MLAB	Wed, Feb 28, 2018	135.15	136.74	129.03	131.00
5169	NASDAQ	MLAB	Tue, Feb 27, 2018	135.00	137.97	132.82	135.05
5168	NASDAQ	MLAB	Mon, Feb 26, 2018	137.17	137.82	135.69	137.60
5167	NASDAQ	MLAB	Fri, Feb 23, 2018	136.54	139.11	135.45	138.70
5166	NASDAQ	MLAB	Thu, Feb 22, 2018	136.09	140.99	136.02	138.96
5165	NASDAQ	MLAB	Wed, Feb 21, 2018	135.50	139.10	134.03	137.51
5164	NASDAQ	MLAB	Tue, Feb 20, 2018	135.91	135.91	133.69	135.10
5163	NASDAQ	MLAB	Fri, Feb 16, 2018	136.51	138.18	134.28	136.64
5162	NASDAQ	MLAB	Thu, Feb 15, 2018	135.24	138.00	133.77	137.71
5161	NASDAQ	MLAB	Wed, Feb 14, 2018	131.78	137.00	130.13	132.53
5160	NASDAQ	MLAB	Tue, Feb 13, 2018	134.65	134.67	129.81	130.95
5159	NASDAQ	MLAB	Mon, Feb 12, 2018	132.22	133.18	130.42	131.98
5158	NASDAQ	MLAB	Fri, Feb 9, 2018	133.50	134.00	129.80	131.13
5157	NASDAQ	MLAB	Thu, Feb 8, 2018	132.97	134.27	131.33	132.56
5156	NASDAQ	MLAB	Wed, Feb 7, 2018	143.59	143.59	131.35	133.28
5155	NASDAQ	MLAB	Tue, Feb 6, 2018	148.50	151.99	133.29	145.02
5154	NASDAQ	MLAB	Mon, Feb 5, 2018	150.00	151.85	128.32	150.00
5153	NASDAQ	MLAB	Fri, Feb 2, 2018	146.04	155.00	141.94	152.86
5152	NASDAQ	MLAB	Thu, Feb 1, 2018	142.03	148.99	142.03	148.90
5151	NASDAQ	MLAB	Wed, Jan 31, 2018	139.99	149.00	139.70	141.51
5150	NASDAQ	MLAB	Tue, Jan 30, 2018	128.77	137.99	128.77	137.10
5149	NASDAQ	MLAB	Mon, Jan 29, 2018	126.75	130.00	125.25	129.06
5148	NASDAQ	MLAB	Fri, Jan 26, 2018	128.25	128.45	125.25	126.90
5147	NASDAQ	MLAB	Thu, Jan 25, 2018	130.77	131.05	127.05	128.17
5146	NASDAQ	MLAB	Wed, Jan 24, 2018	130.77	132.39	130.10	130.96
5145	NASDAQ	MLAB	Tue, Jan 23, 2018	129.23	130.94	129.23	130.67
5144	NASDAQ	MLAB	Mon, Jan 22, 2018	130.30	131.99	128.29	129.55
5143	NASDAQ	MLAB	Fri, Jan 19, 2018	132.10	133.24	130.53	133.24
5142	NASDAQ	MLAB	Thu, Jan 18, 2018	129.12	133.24	129.12	132.93
5141	NASDAQ	MLAB	Wed, Jan 17, 2018	131.46	132.32	130.70	131.92
5140	NASDAQ	MLAB	Tue, Jan 16, 2018	133.86	134.73	129.97	130.11
5139	NASDAQ	MLAB	Fri, Jan 12, 2018	133.00	133.66	131.56	133.66
5138	NASDAQ	MLAB	Thu, Jan 11, 2018	133.36	134.99	132.18	132.84
5137	NASDAQ	MLAB	Wed, Jan 10, 2018	124.17	134.05	124.17	133.69
5136	NASDAQ	MLAB	Tue, Jan 9, 2018	129.50	133.91	128.96	133.90
5135	NASDAQ	MLAB	Mon, Jan 8, 2018	122.71	129.88	122.71	129.10
5134	NASDAQ	MLAB	Fri, Jan 5, 2018	126.90	129.56	124.93	129.12
5133	NASDAQ	MLAB	Thu, Jan 4, 2018	125.85	126.94	122.77	125.27
5132	NASDAQ	MLAB	Wed, Jan 3, 2018	124.88	125.95	123.92	124.99
5131	NASDAQ	MLAB	Tue, Jan 2, 2018	124.33	127.67	122.35	124.77
5130	NASDAQ	MLAB	Fri, Dec 29, 2017	126.05	126.39	123.61	124.30
5129	NASDAQ	MLAB	Thu, Dec 28, 2017	128.31	129.99	123.73	125.34
5128	NASDAQ	MLAB	Wed, Dec 27, 2017	130.16	133.01	128.01	129.40
5127	NASDAQ	MLAB	Tue, Dec 26, 2017	130.00	132.00	124.27	129.90
5126	NASDAQ	MLAB	Fri, Dec 22, 2017	131.73	133.33	130.04	130.04
5125	NASDAQ	MLAB	Thu, Dec 21, 2017	133.50	134.94	133.25	133.30
5124	NASDAQ	MLAB	Wed, Dec 20, 2017	135.53	135.53	133.00	134.17
5123	NASDAQ	MLAB	Tue, Dec 19, 2017	135.70	135.72	132.85	132.93
5122	NASDAQ	MLAB	Mon, Dec 18, 2017	136.12	137.00	135.01	135.01
5121	NASDAQ	MLAB	Fri, Dec 15, 2017	131.58	136.26	131.58	134.89
5120	NASDAQ	MLAB	Thu, Dec 14, 2017	129.88	133.80	127.71	131.72
5119	NASDAQ	MLAB	Wed, Dec 13, 2017	127.96	130.70	127.90	130.04
5118	NASDAQ	MLAB	Tue, Dec 12, 2017	126.82	128.89	126.25	128.20
5117	NASDAQ	MLAB	Mon, Dec 11, 2017	127.06	128.00	124.50	126.60
5116	NASDAQ	MLAB	Fri, Dec 8, 2017	128.60	128.60	125.93	126.76
5115	NASDAQ	MLAB	Thu, Dec 7, 2017	126.86	129.55	126.48	127.51
5114	NASDAQ	MLAB	Wed, Dec 6, 2017	126.37	128.50	125.87	126.88
5113	NASDAQ	MLAB	Tue, Dec 5, 2017	127.98	130.16	124.72	126.53
5112	NASDAQ	MLAB	Mon, Dec 4, 2017	134.20	136.28	127.62	127.97
5111	NASDAQ	MLAB	Fri, Dec 1, 2017	134.92	136.21	130.41	133.78
5110	NASDAQ	MLAB	Thu, Nov 30, 2017	134.95	135.64	133.73	134.58
5109	NASDAQ	MLAB	Wed, Nov 29, 2017	136.00	136.02	132.84	134.80
5108	NASDAQ	MLAB	Tue, Nov 28, 2017	134.70	135.99	134.16	134.95
5107	NASDAQ	MLAB	Mon, Nov 27, 2017	133.15	135.00	132.04	134.28
5106	NASDAQ	MLAB	Fri, Nov 24, 2017	132.00	133.45	131.87	132.17
5105	NASDAQ	MLAB	Wed, Nov 22, 2017	134.97	134.98	131.35	131.86
5104	NASDAQ	MLAB	Tue, Nov 21, 2017	132.36	134.99	131.05	134.98
5103	NASDAQ	MLAB	Mon, Nov 20, 2017	133.98	134.49	129.80	131.72
5102	NASDAQ	MLAB	Fri, Nov 17, 2017	131.63	134.48	131.63	133.40
5101	NASDAQ	MLAB	Thu, Nov 16, 2017	131.00	133.48	130.74	132.39
5100	NASDAQ	MLAB	Wed, Nov 15, 2017	129.50	130.85	128.64	130.09
5099	NASDAQ	MLAB	Tue, Nov 14, 2017	127.45	131.15	127.40	130.21
5098	NASDAQ	MLAB	Mon, Nov 13, 2017	127.00	127.90	125.78	127.04
5097	NASDAQ	MLAB	Fri, Nov 10, 2017	125.65	129.06	124.47	126.88
5096	NASDAQ	MLAB	Thu, Nov 9, 2017	125.57	129.47	125.00	125.84
5095	NASDAQ	MLAB	Wed, Nov 8, 2017	132.50	132.50	122.51	127.02
5094	NASDAQ	MLAB	Tue, Nov 7, 2017	138.20	139.27	130.70	130.80
5093	NASDAQ	MLAB	Mon, Nov 6, 2017	157.00	157.50	135.05	138.41
5092	NASDAQ	MLAB	Fri, Nov 3, 2017	157.88	158.95	155.71	157.91
5091	NASDAQ	MLAB	Thu, Nov 2, 2017	158.75	160.78	157.20	157.20
5090	NASDAQ	MLAB	Wed, Nov 1, 2017	160.08	161.95	158.09	158.09
5089	NASDAQ	MLAB	Tue, Oct 31, 2017	161.33	161.98	157.89	159.45
5088	NASDAQ	MLAB	Mon, Oct 30, 2017	160.00	163.17	158.00	160.15
5087	NASDAQ	MLAB	Fri, Oct 27, 2017	156.46	161.67	155.50	160.83
5086	NASDAQ	MLAB	Thu, Oct 26, 2017	154.50	155.15	153.86	155.15
5085	NASDAQ	MLAB	Wed, Oct 25, 2017	152.14	154.25	151.42	153.47
5084	NASDAQ	MLAB	Tue, Oct 24, 2017	152.17	152.17	149.52	151.09
5083	NASDAQ	MLAB	Mon, Oct 23, 2017	153.30	154.88	150.23	151.02
5082	NASDAQ	MLAB	Fri, Oct 20, 2017	154.96	155.12	151.17	153.29
5081	NASDAQ	MLAB	Thu, Oct 19, 2017	151.27	153.80	149.74	153.10
5080	NASDAQ	MLAB	Wed, Oct 18, 2017	149.37	155.84	149.37	150.78
5079	NASDAQ	MLAB	Tue, Oct 17, 2017	148.79	149.00	146.35	148.29
5078	NASDAQ	MLAB	Mon, Oct 16, 2017	151.38	153.00	147.23	147.80
5077	NASDAQ	MLAB	Fri, Oct 13, 2017	151.17	153.32	147.50	149.93
5076	NASDAQ	MLAB	Thu, Oct 12, 2017	157.98	159.39	148.20	149.82
5075	NASDAQ	MLAB	Wed, Oct 11, 2017	153.83	157.78	153.83	157.40
5074	NASDAQ	MLAB	Tue, Oct 10, 2017	152.90	153.05	150.97	153.05
5073	NASDAQ	MLAB	Mon, Oct 9, 2017	153.91	155.95	151.30	151.70
5072	NASDAQ	MLAB	Fri, Oct 6, 2017	151.78	154.10	151.78	153.29
5071	NASDAQ	MLAB	Thu, Oct 5, 2017	156.00	159.58	150.99	151.99
5070	NASDAQ	MLAB	Wed, Oct 4, 2017	152.69	157.00	152.69	154.96
5069	NASDAQ	MLAB	Tue, Oct 3, 2017	151.94	154.47	151.67	152.50
5068	NASDAQ	MLAB	Mon, Oct 2, 2017	150.26	151.52	148.22	151.49
5067	NASDAQ	MLAB	Fri, Sep 29, 2017	149.11	151.45	149.11	149.32
5066	NASDAQ	MLAB	Thu, Sep 28, 2017	147.50	150.00	145.22	148.65
5065	NASDAQ	MLAB	Wed, Sep 27, 2017	143.79	148.65	143.79	147.49
5064	NASDAQ	MLAB	Tue, Sep 26, 2017	142.53	144.59	142.53	143.22
5063	NASDAQ	MLAB	Mon, Sep 25, 2017	143.50	144.37	140.00	142.34
5062	NASDAQ	MLAB	Fri, Sep 22, 2017	145.73	145.73	141.00	142.90
5061	NASDAQ	MLAB	Thu, Sep 21, 2017	150.20	150.26	145.79	145.95
5060	NASDAQ	MLAB	Wed, Sep 20, 2017	149.59	152.96	149.59	149.96
5059	NASDAQ	MLAB	Tue, Sep 19, 2017	147.17	149.10	146.47	148.70
5058	NASDAQ	MLAB	Mon, Sep 18, 2017	147.99	149.00	144.26	146.27
5057	NASDAQ	MLAB	Fri, Sep 15, 2017	145.60	147.00	144.67	146.68
5056	NASDAQ	MLAB	Thu, Sep 14, 2017	141.49	146.32	141.45	144.54
5055	NASDAQ	MLAB	Wed, Sep 13, 2017	139.88	141.58	139.13	141.07
5054	NASDAQ	MLAB	Tue, Sep 12, 2017	138.28	140.49	138.00	139.40
5053	NASDAQ	MLAB	Mon, Sep 11, 2017	134.63	137.90	133.83	137.45
5052	NASDAQ	MLAB	Fri, Sep 8, 2017	133.83	137.26	133.55	134.25
5051	NASDAQ	MLAB	Thu, Sep 7, 2017	135.36	135.75	133.20	134.76
5050	NASDAQ	MLAB	Wed, Sep 6, 2017	136.03	137.00	135.20	135.67
5049	NASDAQ	MLAB	Tue, Sep 5, 2017	136.00	138.25	135.65	136.23
5048	NASDAQ	MLAB	Fri, Sep 1, 2017	136.57	138.13	135.47	136.42
5047	NASDAQ	MLAB	Thu, Aug 31, 2017	136.05	136.93	135.00	136.57
5046	NASDAQ	MLAB	Wed, Aug 30, 2017	134.10	137.02	134.05	135.76
5045	NASDAQ	MLAB	Tue, Aug 29, 2017	135.02	137.16	133.27	133.50
5044	NASDAQ	MLAB	Mon, Aug 28, 2017	128.33	135.53	128.33	135.08
5043	NASDAQ	MLAB	Fri, Aug 25, 2017	130.32	130.32	128.01	128.64
5042	NASDAQ	MLAB	Thu, Aug 24, 2017	130.77	131.00	129.98	130.33
5041	NASDAQ	MLAB	Wed, Aug 23, 2017	130.30	131.37	130.22	130.92
5040	NASDAQ	MLAB	Tue, Aug 22, 2017	129.90	131.75	129.38	130.71
5039	NASDAQ	MLAB	Mon, Aug 21, 2017	129.92	131.79	129.05	129.05
5038	NASDAQ	MLAB	Fri, Aug 18, 2017	129.66	130.16	127.90	129.98
5037	NASDAQ	MLAB	Thu, Aug 17, 2017	129.09	134.00	127.82	130.55
5036	NASDAQ	MLAB	Wed, Aug 16, 2017	130.46	130.53	128.90	129.75
5035	NASDAQ	MLAB	Tue, Aug 15, 2017	134.61	134.61	129.83	130.12
5034	NASDAQ	MLAB	Mon, Aug 14, 2017	131.60	134.37	129.31	133.85
5033	NASDAQ	MLAB	Fri, Aug 11, 2017	136.40	138.37	131.23	131.67
5032	NASDAQ	MLAB	Thu, Aug 10, 2017	138.12	138.12	133.39	136.22
5031	NASDAQ	MLAB	Wed, Aug 9, 2017	138.65	139.00	137.00	137.01
5030	NASDAQ	MLAB	Tue, Aug 8, 2017	139.72	140.40	138.04	139.00
5029	NASDAQ	MLAB	Mon, Aug 7, 2017	142.89	142.89	139.25	139.88
5028	NASDAQ	MLAB	Fri, Aug 4, 2017	145.97	148.93	140.67	141.52
5027	NASDAQ	MLAB	Thu, Aug 3, 2017	143.79	146.21	141.26	142.74
5026	NASDAQ	MLAB	Wed, Aug 2, 2017	145.85	147.52	138.80	143.96
5025	NASDAQ	MLAB	Tue, Aug 1, 2017	146.85	149.90	141.90	146.56
5024	NASDAQ	MLAB	Mon, Jul 31, 2017	139.00	145.48	137.40	144.53
5023	NASDAQ	MLAB	Fri, Jul 28, 2017	141.30	145.15	137.45	139.25
5022	NASDAQ	MLAB	Thu, Jul 27, 2017	144.88	145.00	142.16	143.49
5021	NASDAQ	MLAB	Wed, Jul 26, 2017	145.00	147.10	142.33	145.06
5020	NASDAQ	MLAB	Tue, Jul 25, 2017	150.44	150.51	142.52	143.77
5019	NASDAQ	MLAB	Mon, Jul 24, 2017	153.01	153.01	144.99	148.70
5018	NASDAQ	MLAB	Fri, Jul 21, 2017	153.02	153.99	150.28	152.46
5017	NASDAQ	MLAB	Thu, Jul 20, 2017	155.31	155.31	149.73	151.97
5016	NASDAQ	MLAB	Wed, Jul 19, 2017	154.70	155.12	152.00	154.20
5015	NASDAQ	MLAB	Tue, Jul 18, 2017	151.51	152.69	148.71	148.94
5014	NASDAQ	MLAB	Mon, Jul 17, 2017	147.86	153.44	147.06	151.00
5013	NASDAQ	MLAB	Fri, Jul 14, 2017	148.90	148.95	148.50	148.52
5012	NASDAQ	MLAB	Thu, Jul 13, 2017	146.12	149.98	145.68	147.85
5011	NASDAQ	MLAB	Wed, Jul 12, 2017	150.00	151.77	146.50	148.45
5010	NASDAQ	MLAB	Tue, Jul 11, 2017	145.67	151.81	144.10	147.41
5009	NASDAQ	MLAB	Mon, Jul 10, 2017	144.35	146.42	143.65	145.05
5008	NASDAQ	MLAB	Fri, Jul 7, 2017	144.29	144.99	141.51	143.76
5007	NASDAQ	MLAB	Thu, Jul 6, 2017	139.40	142.94	139.40	141.55
5006	NASDAQ	MLAB	Wed, Jul 5, 2017	144.54	144.59	141.38	141.99
5005	NASDAQ	MLAB	Mon, Jul 3, 2017	143.86	143.86	139.91	143.56
5004	NASDAQ	MLAB	Fri, Jun 30, 2017	140.75	144.00	139.31	143.31
5003	NASDAQ	MLAB	Thu, Jun 29, 2017	142.32	142.87	138.89	139.81
5002	NASDAQ	MLAB	Wed, Jun 28, 2017	141.33	142.44	139.34	141.37
5001	NASDAQ	MLAB	Tue, Jun 27, 2017	141.00	143.89	139.84	140.05
5000	NASDAQ	MLAB	Mon, Jun 26, 2017	143.79	143.95	139.10	140.00
4999	NASDAQ	MLAB	Fri, Jun 23, 2017	143.05	144.35	140.75	142.23
4998	NASDAQ	MLAB	Thu, Jun 22, 2017	142.51	145.00	141.06	142.10
4997	NASDAQ	MLAB	Wed, Jun 21, 2017	139.19	144.00	139.19	142.20
4996	NASDAQ	MLAB	Tue, Jun 20, 2017	139.31	140.88	136.72	138.34
4995	NASDAQ	MLAB	Mon, Jun 19, 2017	142.43	144.69	138.72	140.49
4994	NASDAQ	MLAB	Fri, Jun 16, 2017	137.66	142.29	134.70	141.70
4993	NASDAQ	MLAB	Thu, Jun 15, 2017	139.80	139.80	138.59	139.51
4992	NASDAQ	MLAB	Wed, Jun 14, 2017	141.50	142.64	137.98	140.00
4991	NASDAQ	MLAB	Tue, Jun 13, 2017	142.37	142.37	139.19	140.71
4990	NASDAQ	MLAB	Mon, Jun 12, 2017	140.79	144.07	138.46	142.00
4989	NASDAQ	MLAB	Fri, Jun 9, 2017	151.55	151.55	139.45	142.18
4988	NASDAQ	MLAB	Thu, Jun 8, 2017	160.00	160.00	151.67	153.26
4987	NASDAQ	MLAB	Wed, Jun 7, 2017	163.11	165.84	156.81	159.17
4986	NASDAQ	MLAB	Tue, Jun 6, 2017	167.12	168.00	162.65	163.87
4985	NASDAQ	MLAB	Mon, Jun 5, 2017	166.00	169.81	153.10	167.00
4984	NASDAQ	MLAB	Fri, Jun 2, 2017	160.18	165.94	158.80	165.00
4983	NASDAQ	MLAB	Thu, Jun 1, 2017	157.32	159.00	157.32	158.99
4982	NASDAQ	MLAB	Wed, May 31, 2017	157.35	157.35	151.78	156.34
4981	NASDAQ	MLAB	Tue, May 30, 2017	153.00	156.77	153.00	156.00
4980	NASDAQ	MLAB	Fri, May 26, 2017	153.30	153.30	151.30	151.89
4979	NASDAQ	MLAB	Thu, May 25, 2017	151.65	152.36	150.00	151.89
4978	NASDAQ	MLAB	Wed, May 24, 2017	152.80	152.80	150.05	152.00
4977	NASDAQ	MLAB	Tue, May 23, 2017	151.67	153.48	149.41	150.99
4976	NASDAQ	MLAB	Mon, May 22, 2017	145.54	152.77	145.31	150.49
4975	NASDAQ	MLAB	Fri, May 19, 2017	139.43	145.36	139.43	145.36
4974	NASDAQ	MLAB	Thu, May 18, 2017	138.65	143.26	138.61	139.35
4973	NASDAQ	MLAB	Wed, May 17, 2017	141.00	144.16	139.80	139.92
4972	NASDAQ	MLAB	Tue, May 16, 2017	142.22	145.50	140.80	144.49
4971	NASDAQ	MLAB	Mon, May 15, 2017	138.50	146.54	138.48	144.42
4970	NASDAQ	MLAB	Fri, May 12, 2017	144.00	144.59	138.48	138.48
4969	NASDAQ	MLAB	Thu, May 11, 2017	144.35	148.54	141.71	142.81
4968	NASDAQ	MLAB	Wed, May 10, 2017	144.96	145.75	143.16	145.01
4967	NASDAQ	MLAB	Tue, May 9, 2017	143.65	144.81	140.22	143.72
4966	NASDAQ	MLAB	Mon, May 8, 2017	141.67	144.20	141.40	142.63
4965	NASDAQ	MLAB	Fri, May 5, 2017	139.95	140.64	136.30	140.32
4964	NASDAQ	MLAB	Thu, May 4, 2017	137.25	139.88	137.25	138.97
4963	NASDAQ	MLAB	Wed, May 3, 2017	137.29	139.34	135.39	135.51
4962	NASDAQ	MLAB	Tue, May 2, 2017	139.87	139.87	137.62	138.21
4961	NASDAQ	MLAB	Mon, May 1, 2017	140.43	140.85	138.00	139.15
4960	NASDAQ	MLAB	Fri, Apr 28, 2017	141.39	142.25	139.82	139.82
4959	NASDAQ	MLAB	Thu, Apr 27, 2017	139.98	142.54	139.42	139.42
4958	NASDAQ	MLAB	Wed, Apr 26, 2017	138.21	142.44	138.21	140.08
4957	NASDAQ	MLAB	Tue, Apr 25, 2017	141.40	144.62	140.57	141.50
4956	NASDAQ	MLAB	Mon, Apr 24, 2017	143.51	144.94	140.10	141.00
4955	NASDAQ	MLAB	Fri, Apr 21, 2017	145.11	147.58	140.03	141.50
4954	NASDAQ	MLAB	Thu, Apr 20, 2017	139.70	145.27	139.70	145.27
4953	NASDAQ	MLAB	Wed, Apr 19, 2017	136.95	140.25	135.46	139.20
4952	NASDAQ	MLAB	Tue, Apr 18, 2017	135.48	136.95	135.31	136.48
4951	NASDAQ	MLAB	Mon, Apr 17, 2017	131.47	135.69	131.47	135.58
4950	NASDAQ	MLAB	Thu, Apr 13, 2017	129.01	131.85	129.01	131.00
4949	NASDAQ	MLAB	Wed, Apr 12, 2017	127.50	130.90	127.50	130.00
4948	NASDAQ	MLAB	Tue, Apr 11, 2017	128.50	128.91	127.03	127.40
4947	NASDAQ	MLAB	Mon, Apr 10, 2017	128.45	129.42	127.05	128.13
4946	NASDAQ	MLAB	Fri, Apr 7, 2017	127.51	129.10	127.51	128.42
4945	NASDAQ	MLAB	Thu, Apr 6, 2017	125.07	128.39	122.44	128.00
4944	NASDAQ	MLAB	Wed, Apr 5, 2017	124.14	124.75	123.67	124.32
4943	NASDAQ	MLAB	Tue, Apr 4, 2017	123.55	124.44	122.80	124.37
4942	NASDAQ	MLAB	Mon, Apr 3, 2017	121.84	123.00	120.69	122.66
4941	NASDAQ	MLAB	Fri, Mar 31, 2017	121.75	122.80	121.00	122.70
4940	NASDAQ	MLAB	Thu, Mar 30, 2017	121.95	123.28	121.79	122.32
4939	NASDAQ	MLAB	Wed, Mar 29, 2017	122.18	123.29	122.00	122.02
4938	NASDAQ	MLAB	Tue, Mar 28, 2017	121.00	123.01	121.00	122.55
4937	NASDAQ	MLAB	Mon, Mar 27, 2017	117.71	121.38	117.71	120.74
4936	NASDAQ	MLAB	Fri, Mar 24, 2017	119.15	120.94	119.15	120.01
4935	NASDAQ	MLAB	Thu, Mar 23, 2017	118.55	119.87	118.55	118.83
4934	NASDAQ	MLAB	Wed, Mar 22, 2017	121.05	121.91	118.27	119.09
4933	NASDAQ	MLAB	Tue, Mar 21, 2017	122.00	123.18	121.00	121.56
4932	NASDAQ	MLAB	Mon, Mar 20, 2017	123.61	124.55	121.02	122.98
4931	NASDAQ	MLAB	Fri, Mar 17, 2017	123.66	125.00	122.17	123.61
4930	NASDAQ	MLAB	Thu, Mar 16, 2017	122.66	124.27	122.66	124.27
4929	NASDAQ	MLAB	Wed, Mar 15, 2017	120.94	122.89	120.94	122.36
4928	NASDAQ	MLAB	Tue, Mar 14, 2017	120.63	121.61	120.06	120.84
4927	NASDAQ	MLAB	Mon, Mar 13, 2017	123.52	124.95	117.58	122.74
4926	NASDAQ	MLAB	Fri, Mar 10, 2017	125.20	125.35	122.54	123.83
4925	NASDAQ	MLAB	Thu, Mar 9, 2017	125.10	125.90	125.00	125.00
4924	NASDAQ	MLAB	Wed, Mar 8, 2017	125.06	125.91	125.00	125.00
4923	NASDAQ	MLAB	Tue, Mar 7, 2017	125.45	126.45	125.41	126.00
4922	NASDAQ	MLAB	Mon, Mar 6, 2017	125.01	126.14	125.00	125.21
4921	NASDAQ	MLAB	Fri, Mar 3, 2017	125.64	126.17	125.16	125.66
4920	NASDAQ	MLAB	Thu, Mar 2, 2017	125.05	125.98	125.00	125.98
4919	NASDAQ	MLAB	Wed, Mar 1, 2017	125.65	127.64	125.05	125.46
4918	NASDAQ	MLAB	Tue, Feb 28, 2017	126.00	126.07	125.00	125.02
4917	NASDAQ	MLAB	Mon, Feb 27, 2017	125.59	127.40	125.53	126.97
4916	NASDAQ	MLAB	Fri, Feb 24, 2017	125.10	127.07	125.10	126.45
4915	NASDAQ	MLAB	Thu, Feb 23, 2017	125.00	126.09	125.00	125.52
4914	NASDAQ	MLAB	Wed, Feb 22, 2017	126.00	126.99	125.00	125.60
4913	NASDAQ	MLAB	Tue, Feb 21, 2017	125.00	125.87	122.80	125.41
4912	NASDAQ	MLAB	Fri, Feb 17, 2017	123.59	123.69	120.08	123.02
4911	NASDAQ	MLAB	Thu, Feb 16, 2017	121.37	122.61	120.71	122.20
4910	NASDAQ	MLAB	Wed, Feb 15, 2017	122.99	123.00	119.00	122.01
4909	NASDAQ	MLAB	Tue, Feb 14, 2017	120.97	123.50	120.57	123.20
4908	NASDAQ	MLAB	Mon, Feb 13, 2017	123.41	124.00	122.72	123.97
4907	NASDAQ	MLAB	Fri, Feb 10, 2017	122.20	123.80	122.20	123.40
4906	NASDAQ	MLAB	Thu, Feb 9, 2017	121.96	123.72	120.69	123.40
4905	NASDAQ	MLAB	Wed, Feb 8, 2017	123.09	123.09	119.40	121.30
4904	NASDAQ	MLAB	Tue, Feb 7, 2017	121.65	124.99	119.77	121.12
4903	NASDAQ	MLAB	Mon, Feb 6, 2017	127.02	128.01	122.22	124.00
4902	NASDAQ	MLAB	Fri, Feb 3, 2017	121.86	127.15	121.30	127.15
4901	NASDAQ	MLAB	Thu, Feb 2, 2017	119.90	124.47	118.05	121.01
4900	NASDAQ	MLAB	Wed, Feb 1, 2017	119.25	119.90	119.01	119.50
4899	NASDAQ	MLAB	Tue, Jan 31, 2017	118.00	119.14	116.15	119.14
4898	NASDAQ	MLAB	Mon, Jan 30, 2017	121.56	121.85	118.21	118.75
4897	NASDAQ	MLAB	Fri, Jan 27, 2017	120.48	121.79	119.00	119.70
4896	NASDAQ	MLAB	Thu, Jan 26, 2017	118.94	118.94	118.94	118.94
4895	NASDAQ	MLAB	Wed, Jan 25, 2017	120.95	123.16	120.14	120.84
4894	NASDAQ	MLAB	Tue, Jan 24, 2017	117.20	120.93	116.95	120.35
4893	NASDAQ	MLAB	Mon, Jan 23, 2017	117.53	118.01	116.56	116.56
4892	NASDAQ	MLAB	Fri, Jan 20, 2017	117.50	120.62	117.50	119.61
4891	NASDAQ	MLAB	Thu, Jan 19, 2017	120.00	120.86	113.57	117.25
4890	NASDAQ	MLAB	Wed, Jan 18, 2017	119.99	120.70	117.98	120.70
4889	NASDAQ	MLAB	Tue, Jan 17, 2017	118.00	118.81	117.88	118.04
4888	NASDAQ	MLAB	Fri, Jan 13, 2017	120.05	120.79	118.35	118.82
4887	NASDAQ	MLAB	Thu, Jan 12, 2017	121.05	121.97	120.21	120.78
4886	NASDAQ	MLAB	Wed, Jan 11, 2017	124.17	124.97	121.15	124.00
4885	NASDAQ	MLAB	Tue, Jan 10, 2017	121.99	124.71	121.99	124.49
4884	NASDAQ	MLAB	Mon, Jan 9, 2017	121.33	121.38	119.31	120.00
4883	NASDAQ	MLAB	Fri, Jan 6, 2017	123.20	124.01	121.00	121.13
4882	NASDAQ	MLAB	Thu, Jan 5, 2017	125.62	125.62	123.05	124.40
4881	NASDAQ	MLAB	Wed, Jan 4, 2017	125.46	127.04	125.46	125.59
4880	NASDAQ	MLAB	Tue, Jan 3, 2017	123.00	124.56	120.80	123.74
4879	NASDAQ	MLAB	Fri, Dec 30, 2016	124.21	124.21	119.87	122.75
4878	NASDAQ	MLAB	Thu, Dec 29, 2016	123.51	123.98	119.80	121.87
4877	NASDAQ	MLAB	Wed, Dec 28, 2016	126.60	130.32	122.96	123.30
4876	NASDAQ	MLAB	Tue, Dec 27, 2016	128.48	129.19	125.01	125.64
4875	NASDAQ	MLAB	Fri, Dec 23, 2016	127.00	131.15	126.90	127.90
4874	NASDAQ	MLAB	Thu, Dec 22, 2016	126.95	131.37	125.55	127.55
4873	NASDAQ	MLAB	Wed, Dec 21, 2016	127.31	128.11	124.26	127.00
4872	NASDAQ	MLAB	Tue, Dec 20, 2016	126.58	131.38	124.68	128.36
4871	NASDAQ	MLAB	Mon, Dec 19, 2016	127.37	129.16	125.53	125.81
4870	NASDAQ	MLAB	Fri, Dec 16, 2016	133.19	133.25	126.04	133.19
4869	NASDAQ	MLAB	Thu, Dec 15, 2016	133.50	136.11	131.86	132.13
4868	NASDAQ	MLAB	Wed, Dec 14, 2016	132.32	134.59	131.30	132.15
4867	NASDAQ	MLAB	Tue, Dec 13, 2016	129.36	136.29	129.36	134.57
4866	NASDAQ	MLAB	Mon, Dec 12, 2016	130.87	134.29	130.28	130.50
4865	NASDAQ	MLAB	Fri, Dec 9, 2016	129.49	134.69	129.48	133.37
4864	NASDAQ	MLAB	Thu, Dec 8, 2016	132.20	134.78	130.66	131.59
4863	NASDAQ	MLAB	Wed, Dec 7, 2016	126.08	132.38	124.35	132.01
4862	NASDAQ	MLAB	Tue, Dec 6, 2016	125.39	125.84	122.30	124.82
4861	NASDAQ	MLAB	Mon, Dec 5, 2016	120.09	124.63	120.09	123.07
4860	NASDAQ	MLAB	Fri, Dec 2, 2016	121.88	122.75	120.01	120.01
4859	NASDAQ	MLAB	Thu, Dec 1, 2016	127.85	127.85	122.06	122.21
4858	NASDAQ	MLAB	Wed, Nov 30, 2016	128.23	130.78	124.04	124.06
4857	NASDAQ	MLAB	Tue, Nov 29, 2016	129.07	130.32	128.07	128.07
4856	NASDAQ	MLAB	Mon, Nov 28, 2016	130.15	136.40	127.70	129.00
4855	NASDAQ	MLAB	Fri, Nov 25, 2016	132.99	133.20	129.59	131.82
4854	NASDAQ	MLAB	Wed, Nov 23, 2016	135.78	137.20	130.98	134.80
4853	NASDAQ	MLAB	Tue, Nov 22, 2016	135.27	135.71	133.00	135.58
4852	NASDAQ	MLAB	Mon, Nov 21, 2016	131.30	135.67	131.30	134.85
4851	NASDAQ	MLAB	Fri, Nov 18, 2016	132.00	134.34	124.98	131.29
4850	NASDAQ	MLAB	Thu, Nov 17, 2016	126.54	133.01	126.54	132.10
4849	NASDAQ	MLAB	Wed, Nov 16, 2016	125.96	127.96	125.64	127.67
4848	NASDAQ	MLAB	Tue, Nov 15, 2016	125.02	126.90	109.14	126.00
4847	NASDAQ	MLAB	Mon, Nov 14, 2016	125.00	126.00	121.98	124.42
4846	NASDAQ	MLAB	Fri, Nov 11, 2016	118.00	124.94	118.00	124.49
4845	NASDAQ	MLAB	Thu, Nov 10, 2016	115.49	120.26	115.40	119.60
4844	NASDAQ	MLAB	Wed, Nov 9, 2016	118.39	120.77	110.99	120.17
4843	NASDAQ	MLAB	Tue, Nov 8, 2016	118.40	119.85	117.81	118.99
4842	NASDAQ	MLAB	Mon, Nov 7, 2016	121.40	122.52	118.71	120.45
4841	NASDAQ	MLAB	Fri, Nov 4, 2016	121.81	122.54	119.35	121.38
4840	NASDAQ	MLAB	Thu, Nov 3, 2016	122.11	122.11	118.26	119.77
4839	NASDAQ	MLAB	Wed, Nov 2, 2016	113.40	126.46	113.40	121.62
4838	NASDAQ	MLAB	Tue, Nov 1, 2016	126.39	126.39	121.37	121.40
4837	NASDAQ	MLAB	Mon, Oct 31, 2016	125.04	128.77	122.75	126.24
4836	NASDAQ	MLAB	Fri, Oct 28, 2016	125.04	129.72	125.01	127.89
4835	NASDAQ	MLAB	Thu, Oct 27, 2016	125.00	127.15	122.80	125.53
4834	NASDAQ	MLAB	Wed, Oct 26, 2016	122.34	125.15	122.34	123.77
4833	NASDAQ	MLAB	Tue, Oct 25, 2016	120.14	126.28	120.14	125.80
4832	NASDAQ	MLAB	Mon, Oct 24, 2016	117.51	126.10	117.51	124.23
4831	NASDAQ	MLAB	Fri, Oct 21, 2016	119.80	122.23	118.26	121.50
4830	NASDAQ	MLAB	Thu, Oct 20, 2016	117.90	120.95	117.90	120.93
4829	NASDAQ	MLAB	Wed, Oct 19, 2016	115.63	119.99	115.63	119.65
4828	NASDAQ	MLAB	Tue, Oct 18, 2016	118.18	118.28	118.12	118.12
4827	NASDAQ	MLAB	Mon, Oct 17, 2016	115.01	117.95	115.01	117.37
4826	NASDAQ	MLAB	Fri, Oct 14, 2016	117.54	117.54	115.40	117.21
4825	NASDAQ	MLAB	Thu, Oct 13, 2016	121.23	121.23	117.00	117.00
4824	NASDAQ	MLAB	Wed, Oct 12, 2016	123.36	123.36	120.25	121.48
4823	NASDAQ	MLAB	Tue, Oct 11, 2016	122.33	123.24	119.01	122.57
4822	NASDAQ	MLAB	Mon, Oct 10, 2016	121.00	122.75	120.24	121.99
4821	NASDAQ	MLAB	Fri, Oct 7, 2016	119.20	121.40	119.20	120.60
4820	NASDAQ	MLAB	Thu, Oct 6, 2016	116.68	120.76	116.16	119.89
4819	NASDAQ	MLAB	Wed, Oct 5, 2016	117.71	118.99	115.76	118.36
4818	NASDAQ	MLAB	Tue, Oct 4, 2016	115.26	117.48	114.59	116.56
4817	NASDAQ	MLAB	Mon, Oct 3, 2016	112.62	115.85	112.42	115.31
4816	NASDAQ	MLAB	Fri, Sep 30, 2016	114.02	114.90	111.44	114.36
4815	NASDAQ	MLAB	Thu, Sep 29, 2016	114.50	114.50	110.40	111.50
4814	NASDAQ	MLAB	Wed, Sep 28, 2016	113.86	113.86	112.90	113.40
4813	NASDAQ	MLAB	Tue, Sep 27, 2016	111.47	113.45	110.40	112.60
4812	NASDAQ	MLAB	Mon, Sep 26, 2016	115.74	115.74	111.67	111.69
4811	NASDAQ	MLAB	Fri, Sep 23, 2016	114.03	115.75	114.03	115.50
4810	NASDAQ	MLAB	Thu, Sep 22, 2016	115.50	116.00	114.93	115.98
4809	NASDAQ	MLAB	Wed, Sep 21, 2016	113.99	115.48	112.45	115.26
4808	NASDAQ	MLAB	Tue, Sep 20, 2016	112.53	114.09	112.53	113.69
4807	NASDAQ	MLAB	Mon, Sep 19, 2016	114.51	115.40	112.21	112.98
4806	NASDAQ	MLAB	Fri, Sep 16, 2016	115.50	115.50	113.38	113.40
4805	NASDAQ	MLAB	Thu, Sep 15, 2016	115.35	115.71	115.07	115.51
4804	NASDAQ	MLAB	Wed, Sep 14, 2016	115.85	115.96	114.97	115.55
4803	NASDAQ	MLAB	Tue, Sep 13, 2016	114.97	115.65	114.80	115.15
4802	NASDAQ	MLAB	Mon, Sep 12, 2016	107.98	115.67	107.98	115.47
4801	NASDAQ	MLAB	Fri, Sep 9, 2016	115.00	116.47	114.38	115.39
4800	NASDAQ	MLAB	Thu, Sep 8, 2016	116.76	117.05	115.09	115.29
4799	NASDAQ	MLAB	Wed, Sep 7, 2016	113.79	116.51	113.79	115.08
4798	NASDAQ	MLAB	Tue, Sep 6, 2016	112.99	115.33	112.99	114.44
4797	NASDAQ	MLAB	Fri, Sep 2, 2016	113.50	113.70	110.43	112.17
4796	NASDAQ	MLAB	Thu, Sep 1, 2016	112.40	113.42	110.53	113.38
4795	NASDAQ	MLAB	Wed, Aug 31, 2016	108.76	112.39	103.51	112.36
4794	NASDAQ	MLAB	Tue, Aug 30, 2016	109.46	111.67	109.46	110.70
4793	NASDAQ	MLAB	Mon, Aug 29, 2016	108.23	111.26	108.23	110.40
4792	NASDAQ	MLAB	Fri, Aug 26, 2016	107.22	108.99	107.22	108.18
4791	NASDAQ	MLAB	Thu, Aug 25, 2016	105.45	106.68	105.28	105.79
4790	NASDAQ	MLAB	Wed, Aug 24, 2016	104.88	105.83	104.25	105.44
4789	NASDAQ	MLAB	Tue, Aug 23, 2016	103.45	104.38	103.45	104.03
4788	NASDAQ	MLAB	Mon, Aug 22, 2016	103.42	104.10	103.29	103.75
4787	NASDAQ	MLAB	Fri, Aug 19, 2016	102.95	104.55	102.62	104.45
4786	NASDAQ	MLAB	Thu, Aug 18, 2016	102.99	104.91	102.50	103.14
4785	NASDAQ	MLAB	Wed, Aug 17, 2016	104.25	104.25	102.14	102.95
4784	NASDAQ	MLAB	Tue, Aug 16, 2016	104.36	105.01	104.21	104.55
4783	NASDAQ	MLAB	Mon, Aug 15, 2016	103.87	105.48	103.87	104.97
4782	NASDAQ	MLAB	Fri, Aug 12, 2016	104.98	104.98	103.01	103.43
4781	NASDAQ	MLAB	Thu, Aug 11, 2016	103.23	104.90	102.52	104.72
4780	NASDAQ	MLAB	Wed, Aug 10, 2016	103.00	105.75	103.00	103.88
4779	NASDAQ	MLAB	Tue, Aug 9, 2016	103.00	104.50	103.00	103.77
4778	NASDAQ	MLAB	Mon, Aug 8, 2016	106.56	106.56	102.19	103.72
4777	NASDAQ	MLAB	Fri, Aug 5, 2016	104.01	111.50	103.07	107.28
4776	NASDAQ	MLAB	Thu, Aug 4, 2016	104.63	107.59	102.85	103.37
4775	NASDAQ	MLAB	Wed, Aug 3, 2016	108.01	108.68	103.30	105.13
4774	NASDAQ	MLAB	Tue, Aug 2, 2016	114.99	114.99	108.27	108.27
4773	NASDAQ	MLAB	Mon, Aug 1, 2016	115.99	116.64	114.01	114.10
4772	NASDAQ	MLAB	Fri, Jul 29, 2016	119.11	120.05	115.63	115.63
4771	NASDAQ	MLAB	Thu, Jul 28, 2016	121.00	123.30	117.00	119.55
4770	NASDAQ	MLAB	Wed, Jul 27, 2016	120.23	120.91	119.33	120.85
4769	NASDAQ	MLAB	Tue, Jul 26, 2016	117.20	119.99	117.20	119.97
4768	NASDAQ	MLAB	Mon, Jul 25, 2016	122.67	122.67	117.77	118.41
4767	NASDAQ	MLAB	Fri, Jul 22, 2016	124.20	124.24	121.00	123.05
4766	NASDAQ	MLAB	Thu, Jul 21, 2016	122.16	123.29	122.00	123.13
4765	NASDAQ	MLAB	Wed, Jul 20, 2016	120.39	123.60	115.21	122.90
4764	NASDAQ	MLAB	Tue, Jul 19, 2016	122.04	123.02	116.25	121.35
4763	NASDAQ	MLAB	Mon, Jul 18, 2016	124.44	124.44	120.20	122.87
4762	NASDAQ	MLAB	Fri, Jul 15, 2016	127.93	127.93	124.54	124.57
4761	NASDAQ	MLAB	Thu, Jul 14, 2016	127.41	128.00	126.32	126.88
4760	NASDAQ	MLAB	Wed, Jul 13, 2016	126.96	127.40	125.47	126.57
4759	NASDAQ	MLAB	Tue, Jul 12, 2016	126.94	127.36	126.28	126.98
4758	NASDAQ	MLAB	Mon, Jul 11, 2016	125.83	126.90	125.10	125.83
4757	NASDAQ	MLAB	Fri, Jul 8, 2016	123.21	126.60	123.05	125.80
4756	NASDAQ	MLAB	Thu, Jul 7, 2016	121.70	123.99	121.36	123.12
4755	NASDAQ	MLAB	Wed, Jul 6, 2016	122.77	123.24	121.03	121.57
4754	NASDAQ	MLAB	Tue, Jul 5, 2016	123.51	124.00	121.96	122.80
4753	NASDAQ	MLAB	Fri, Jul 1, 2016	122.07	125.25	121.82	124.99
4752	NASDAQ	MLAB	Thu, Jun 30, 2016	121.39	124.13	120.00	123.00
4751	NASDAQ	MLAB	Wed, Jun 29, 2016	118.76	124.67	117.41	120.38
4750	NASDAQ	MLAB	Tue, Jun 28, 2016	120.56	121.00	117.84	118.55
4749	NASDAQ	MLAB	Mon, Jun 27, 2016	118.82	120.76	117.40	119.21
4748	NASDAQ	MLAB	Fri, Jun 24, 2016	118.21	122.98	113.55	120.34
4747	NASDAQ	MLAB	Thu, Jun 23, 2016	123.44	123.45	121.51	123.35
4746	NASDAQ	MLAB	Wed, Jun 22, 2016	122.18	123.00	120.43	121.46
4745	NASDAQ	MLAB	Tue, Jun 21, 2016	123.01	123.98	121.56	122.11
4744	NASDAQ	MLAB	Mon, Jun 20, 2016	124.38	125.85	122.00	122.73
4743	NASDAQ	MLAB	Fri, Jun 17, 2016	123.01	123.72	121.50	122.28
4742	NASDAQ	MLAB	Thu, Jun 16, 2016	121.85	124.76	121.85	123.38
4741	NASDAQ	MLAB	Wed, Jun 15, 2016	121.74	124.45	121.74	123.21
4740	NASDAQ	MLAB	Tue, Jun 14, 2016	121.50	123.60	121.50	121.87
4739	NASDAQ	MLAB	Mon, Jun 13, 2016	121.74	123.07	121.35	121.68
4738	NASDAQ	MLAB	Fri, Jun 10, 2016	126.49	126.49	121.06	122.52
4737	NASDAQ	MLAB	Thu, Jun 9, 2016	129.23	131.88	128.28	130.55
4736	NASDAQ	MLAB	Wed, Jun 8, 2016	127.62	130.92	126.60	129.66
4735	NASDAQ	MLAB	Tue, Jun 7, 2016	120.49	130.59	120.44	128.49
4734	NASDAQ	MLAB	Mon, Jun 6, 2016	113.45	120.50	111.03	120.01
4733	NASDAQ	MLAB	Fri, Jun 3, 2016	112.65	114.89	110.47	114.45
4732	NASDAQ	MLAB	Thu, Jun 2, 2016	105.20	116.88	105.20	112.75
4731	NASDAQ	MLAB	Wed, Jun 1, 2016	98.96	102.16	97.96	101.57
4730	NASDAQ	MLAB	Tue, May 31, 2016	101.98	102.50	98.09	98.63
4729	NASDAQ	MLAB	Fri, May 27, 2016	101.24	101.96	100.58	101.51
4728	NASDAQ	MLAB	Thu, May 26, 2016	101.70	102.21	100.30	100.99
4727	NASDAQ	MLAB	Wed, May 25, 2016	103.50	103.50	100.75	101.00
4726	NASDAQ	MLAB	Tue, May 24, 2016	101.51	103.59	100.90	102.93
4725	NASDAQ	MLAB	Mon, May 23, 2016	102.80	103.34	100.39	101.12
4724	NASDAQ	MLAB	Fri, May 20, 2016	101.24	104.15	100.99	102.34
4723	NASDAQ	MLAB	Thu, May 19, 2016	105.30	105.65	100.35	100.65
4722	NASDAQ	MLAB	Wed, May 18, 2016	103.64	106.34	103.64	105.88
4721	NASDAQ	MLAB	Tue, May 17, 2016	109.55	109.55	103.32	103.50
4720	NASDAQ	MLAB	Mon, May 16, 2016	108.21	108.77	107.21	107.99
4719	NASDAQ	MLAB	Fri, May 13, 2016	106.55	108.95	106.02	107.79
4718	NASDAQ	MLAB	Thu, May 12, 2016	106.81	108.03	105.04	106.43
4717	NASDAQ	MLAB	Wed, May 11, 2016	107.26	108.25	104.75	105.10
4716	NASDAQ	MLAB	Tue, May 10, 2016	108.55	108.97	104.82	107.52
4715	NASDAQ	MLAB	Mon, May 9, 2016	106.15	109.80	106.15	107.69
4714	NASDAQ	MLAB	Fri, May 6, 2016	103.17	107.15	103.17	106.47
4713	NASDAQ	MLAB	Thu, May 5, 2016	102.52	105.60	101.70	103.40
4712	NASDAQ	MLAB	Wed, May 4, 2016	101.62	104.40	100.66	101.73
4711	NASDAQ	MLAB	Tue, May 3, 2016	101.22	104.13	100.45	101.91
4710	NASDAQ	MLAB	Mon, May 2, 2016	100.96	103.49	100.01	102.29
4709	NASDAQ	MLAB	Fri, Apr 29, 2016	102.55	102.65	100.34	100.78
4708	NASDAQ	MLAB	Thu, Apr 28, 2016	101.00	102.80	99.25	101.69
4707	NASDAQ	MLAB	Wed, Apr 27, 2016	100.00	101.90	99.18	101.30
4706	NASDAQ	MLAB	Tue, Apr 26, 2016	98.36	100.98	95.83	100.29
4705	NASDAQ	MLAB	Mon, Apr 25, 2016	98.48	98.60	95.85	96.82
4704	NASDAQ	MLAB	Fri, Apr 22, 2016	97.75	100.00	96.36	98.88
4703	NASDAQ	MLAB	Thu, Apr 21, 2016	95.46	98.26	95.00	96.70
4702	NASDAQ	MLAB	Wed, Apr 20, 2016	95.90	95.90	94.40	95.52
4701	NASDAQ	MLAB	Tue, Apr 19, 2016	95.83	97.43	94.05	96.02
4700	NASDAQ	MLAB	Mon, Apr 18, 2016	95.35	96.49	93.73	95.10
4699	NASDAQ	MLAB	Fri, Apr 15, 2016	97.30	100.13	94.24	95.80
4698	NASDAQ	MLAB	Thu, Apr 14, 2016	98.88	100.71	95.41	98.07
4697	NASDAQ	MLAB	Wed, Apr 13, 2016	98.12	100.31	95.57	99.29
4696	NASDAQ	MLAB	Tue, Apr 12, 2016	97.68	98.27	93.10	97.04
4695	NASDAQ	MLAB	Mon, Apr 11, 2016	96.13	98.54	96.13	96.93
4694	NASDAQ	MLAB	Fri, Apr 8, 2016	94.80	97.12	94.80	96.24
4693	NASDAQ	MLAB	Thu, Apr 7, 2016	98.90	98.90	91.98	93.35
4692	NASDAQ	MLAB	Wed, Apr 6, 2016	95.60	100.64	94.06	99.01
4691	NASDAQ	MLAB	Tue, Apr 5, 2016	100.72	100.72	100.72	95.33
4690	NASDAQ	MLAB	Mon, Apr 4, 2016	97.99	102.50	96.14	100.72
4689	NASDAQ	MLAB	Fri, Apr 1, 2016	95.93	100.19	93.00	97.78
4688	NASDAQ	MLAB	Thu, Mar 31, 2016	94.83	99.05	92.20	93.45
4687	NASDAQ	MLAB	Wed, Mar 30, 2016	92.54	96.86	92.54	94.63
4686	NASDAQ	MLAB	Tue, Mar 29, 2016	92.70	93.29	89.47	90.20
4685	NASDAQ	MLAB	Mon, Mar 28, 2016	90.77	93.20	88.40	92.55
4684	NASDAQ	MLAB	Thu, Mar 24, 2016	89.43	91.68	89.40	90.60
4683	NASDAQ	MLAB	Wed, Mar 23, 2016	91.40	93.94	89.53	89.91
4682	NASDAQ	MLAB	Tue, Mar 22, 2016	89.22	93.24	89.22	91.51
4681	NASDAQ	MLAB	Mon, Mar 21, 2016	91.53	95.54	89.17	90.35
4680	NASDAQ	MLAB	Fri, Mar 18, 2016	91.51	92.97	90.75	91.07
4679	NASDAQ	MLAB	Thu, Mar 17, 2016	91.20	91.20	88.12	90.92
4678	NASDAQ	MLAB	Wed, Mar 16, 2016	89.04	91.70	88.38	91.18
4677	NASDAQ	MLAB	Tue, Mar 15, 2016	91.12	91.12	91.12	88.60
4676	NASDAQ	MLAB	Mon, Mar 14, 2016	88.61	92.50	87.04	90.66
4675	NASDAQ	MLAB	Fri, Mar 11, 2016	86.41	88.29	85.00	88.00
4674	NASDAQ	MLAB	Thu, Mar 10, 2016	86.12	89.88	85.04	87.30
4673	NASDAQ	MLAB	Wed, Mar 9, 2016	86.63	86.63	86.63	87.30
4672	NASDAQ	MLAB	Tue, Mar 8, 2016	86.74	90.00	86.00	89.40
4671	NASDAQ	MLAB	Mon, Mar 7, 2016	85.85	90.00	85.85	89.40
4670	NASDAQ	MLAB	Fri, Mar 4, 2016	86.02	86.02	86.02	86.39
4669	NASDAQ	MLAB	Thu, Mar 3, 2016	85.03	85.03	85.03	86.02
4668	NASDAQ	MLAB	Wed, Mar 2, 2016	88.30	88.30	84.17	88.47
4667	NASDAQ	MLAB	Tue, Mar 1, 2016	89.98	89.98	89.98	88.47
4666	NASDAQ	MLAB	Mon, Feb 29, 2016	91.12	92.90	89.10	89.98
4665	NASDAQ	MLAB	Fri, Feb 26, 2016	90.80	93.43	88.09	91.86
4664	NASDAQ	MLAB	Thu, Feb 25, 2016	89.41	93.59	89.41	89.85
4663	NASDAQ	MLAB	Wed, Feb 24, 2016	95.76	95.76	89.50	90.37
4662	NASDAQ	MLAB	Tue, Feb 23, 2016	98.50	98.53	95.60	95.61
4661	NASDAQ	MLAB	Mon, Feb 22, 2016	98.43	100.21	97.69	98.37
4660	NASDAQ	MLAB	Fri, Feb 19, 2016	94.18	99.24	93.49	98.35
4659	NASDAQ	MLAB	Thu, Feb 18, 2016	89.93	95.95	89.93	94.51
4658	NASDAQ	MLAB	Wed, Feb 17, 2016	84.95	90.30	84.30	89.62
4657	NASDAQ	MLAB	Tue, Feb 16, 2016	82.34	84.68	81.21	84.00
4656	NASDAQ	MLAB	Fri, Feb 12, 2016	79.79	83.84	79.79	82.39
4655	NASDAQ	MLAB	Thu, Feb 11, 2016	80.27	80.99	80.00	80.39
4654	NASDAQ	MLAB	Wed, Feb 10, 2016	80.15	81.52	77.00	80.51
4653	NASDAQ	MLAB	Tue, Feb 9, 2016	80.72	80.72	78.10	78.14
4652	NASDAQ	MLAB	Mon, Feb 8, 2016	81.21	82.44	78.91	80.65
4651	NASDAQ	MLAB	Fri, Feb 5, 2016	91.89	91.89	81.75	82.50
4650	NASDAQ	MLAB	Thu, Feb 4, 2016	97.56	99.50	91.17	91.17
4649	NASDAQ	MLAB	Wed, Feb 3, 2016	102.65	106.00	96.76	98.50
4648	NASDAQ	MLAB	Tue, Feb 2, 2016	100.20	103.65	95.19	101.11
4647	NASDAQ	MLAB	Mon, Feb 1, 2016	102.00	103.99	99.80	103.45
4646	NASDAQ	MLAB	Fri, Jan 29, 2016	97.19	105.51	80.00	104.00
4645	NASDAQ	MLAB	Thu, Jan 28, 2016	94.71	98.73	94.54	96.12
4644	NASDAQ	MLAB	Wed, Jan 27, 2016	98.40	98.40	93.65	95.99
4643	NASDAQ	MLAB	Tue, Jan 26, 2016	94.82	101.55	94.82	96.37
4642	NASDAQ	MLAB	Mon, Jan 25, 2016	93.29	97.20	92.19	93.79
4641	NASDAQ	MLAB	Fri, Jan 22, 2016	91.96	94.37	91.85	93.15
4640	NASDAQ	MLAB	Thu, Jan 21, 2016	87.00	91.23	87.00	90.49
4639	NASDAQ	MLAB	Wed, Jan 20, 2016	84.64	90.20	83.31	89.34
4638	NASDAQ	MLAB	Tue, Jan 19, 2016	85.72	94.29	82.87	85.43
4637	NASDAQ	MLAB	Fri, Jan 15, 2016	80.12	86.70	80.02	83.09
4636	NASDAQ	MLAB	Thu, Jan 14, 2016	85.77	85.77	82.02	82.55
4635	NASDAQ	MLAB	Wed, Jan 13, 2016	83.80	86.66	80.50	84.20
4634	NASDAQ	MLAB	Tue, Jan 12, 2016	84.83	85.99	82.72	83.85
4633	NASDAQ	MLAB	Mon, Jan 11, 2016	85.21	87.10	81.45	85.10
4632	NASDAQ	MLAB	Fri, Jan 8, 2016	88.12	90.59	84.12	84.96
4631	NASDAQ	MLAB	Thu, Jan 7, 2016	91.09	91.09	86.72	87.75
4630	NASDAQ	MLAB	Wed, Jan 6, 2016	92.41	95.10	89.47	90.70
4629	NASDAQ	MLAB	Tue, Jan 5, 2016	98.81	101.03	91.74	95.00
4628	NASDAQ	MLAB	Mon, Jan 4, 2016	98.34	101.66	98.09	100.10
4627	NASDAQ	MLAB	Thu, Dec 31, 2015	99.02	101.82	91.69	99.50
4626	NASDAQ	MLAB	Wed, Dec 30, 2015	98.12	101.10	98.00	99.00
4625	NASDAQ	MLAB	Tue, Dec 29, 2015	95.80	102.27	95.62	98.09
4624	NASDAQ	MLAB	Mon, Dec 28, 2015	95.90	97.45	92.30	94.66
4623	NASDAQ	MLAB	Thu, Dec 24, 2015	92.56	97.19	92.56	95.63
4622	NASDAQ	MLAB	Wed, Dec 23, 2015	90.54	93.27	90.50	92.47
4621	NASDAQ	MLAB	Tue, Dec 22, 2015	91.51	95.38	89.71	91.20
4620	NASDAQ	MLAB	Mon, Dec 21, 2015	98.08	98.67	93.83	94.99
4619	NASDAQ	MLAB	Fri, Dec 18, 2015	97.99	97.99	95.70	97.30
4618	NASDAQ	MLAB	Thu, Dec 17, 2015	101.07	103.54	97.07	98.60
4617	NASDAQ	MLAB	Wed, Dec 16, 2015	101.11	105.07	99.90	100.50
4616	NASDAQ	MLAB	Tue, Dec 15, 2015	104.95	109.22	99.90	101.11
4615	NASDAQ	MLAB	Mon, Dec 14, 2015	105.60	106.78	104.52	104.55
4614	NASDAQ	MLAB	Fri, Dec 11, 2015	106.60	107.07	105.43	106.15
4613	NASDAQ	MLAB	Thu, Dec 10, 2015	105.78	107.30	105.70	106.80
4612	NASDAQ	MLAB	Wed, Dec 9, 2015	107.54	109.23	106.05	106.50
4611	NASDAQ	MLAB	Tue, Dec 8, 2015	102.48	109.95	102.48	107.09
4610	NASDAQ	MLAB	Mon, Dec 7, 2015	102.80	104.43	102.16	102.76
4609	NASDAQ	MLAB	Fri, Dec 4, 2015	104.15	104.30	102.32	103.29
4608	NASDAQ	MLAB	Thu, Dec 3, 2015	106.26	106.26	104.01	104.77
4607	NASDAQ	MLAB	Wed, Dec 2, 2015	104.54	107.00	103.81	106.36
4606	NASDAQ	MLAB	Tue, Dec 1, 2015	108.12	108.50	103.01	105.61
4605	NASDAQ	MLAB	Mon, Nov 30, 2015	109.53	111.23	106.27	108.20
4604	NASDAQ	MLAB	Fri, Nov 27, 2015	109.16	110.50	108.10	109.65
4603	NASDAQ	MLAB	Wed, Nov 25, 2015	108.66	109.50	108.18	108.40
4602	NASDAQ	MLAB	Tue, Nov 24, 2015	103.80	111.31	103.80	108.27
4601	NASDAQ	MLAB	Mon, Nov 23, 2015	108.04	108.19	102.87	104.64
4600	NASDAQ	MLAB	Fri, Nov 20, 2015	109.29	109.29	107.88	108.86
4599	NASDAQ	MLAB	Thu, Nov 19, 2015	107.62	110.55	107.33	108.51
4598	NASDAQ	MLAB	Wed, Nov 18, 2015	107.20	108.40	106.50	107.54
4597	NASDAQ	MLAB	Tue, Nov 17, 2015	108.20	108.20	106.06	106.90
4596	NASDAQ	MLAB	Mon, Nov 16, 2015	108.50	109.50	106.04	106.92
4595	NASDAQ	MLAB	Fri, Nov 13, 2015	105.66	109.05	105.66	108.30
4594	NASDAQ	MLAB	Thu, Nov 12, 2015	109.90	110.53	105.69	107.06
4593	NASDAQ	MLAB	Wed, Nov 11, 2015	110.29	111.63	106.61	109.20
4592	NASDAQ	MLAB	Tue, Nov 10, 2015	110.01	113.81	109.81	110.29
4591	NASDAQ	MLAB	Mon, Nov 9, 2015	112.00	113.40	109.19	110.00
4590	NASDAQ	MLAB	Fri, Nov 6, 2015	112.80	116.50	112.56	113.04
4589	NASDAQ	MLAB	Thu, Nov 5, 2015	114.20	115.99	112.10	113.74
4588	NASDAQ	MLAB	Wed, Nov 4, 2015	113.75	116.58	112.51	114.48
4587	NASDAQ	MLAB	Tue, Nov 3, 2015	110.80	114.98	110.80	113.95
4586	NASDAQ	MLAB	Mon, Nov 2, 2015	111.45	112.95	110.13	111.49
4585	NASDAQ	MLAB	Fri, Oct 30, 2015	115.50	115.51	111.85	111.85
4584	NASDAQ	MLAB	Thu, Oct 29, 2015	112.47	112.90	111.49	112.03
4583	NASDAQ	MLAB	Wed, Oct 28, 2015	113.75	113.75	109.98	112.47
4582	NASDAQ	MLAB	Tue, Oct 27, 2015	109.74	114.09	108.01	113.05
4581	NASDAQ	MLAB	Mon, Oct 26, 2015	111.85	113.65	111.10	111.96
4580	NASDAQ	MLAB	Fri, Oct 23, 2015	106.78	116.21	106.78	112.47
4579	NASDAQ	MLAB	Thu, Oct 22, 2015	109.51	115.15	108.10	109.68
4578	NASDAQ	MLAB	Wed, Oct 21, 2015	107.60	110.45	105.03	107.45
4577	NASDAQ	MLAB	Tue, Oct 20, 2015	109.11	111.00	107.99	108.80
4576	NASDAQ	MLAB	Mon, Oct 19, 2015	108.35	108.90	108.35	108.90
4575	NASDAQ	MLAB	Fri, Oct 16, 2015	107.93	114.58	106.39	109.04
4574	NASDAQ	MLAB	Thu, Oct 15, 2015	106.42	108.60	103.20	107.47
4573	NASDAQ	MLAB	Wed, Oct 14, 2015	108.58	108.58	106.63	107.10
4572	NASDAQ	MLAB	Tue, Oct 13, 2015	101.27	109.55	101.27	108.60
4571	NASDAQ	MLAB	Mon, Oct 12, 2015	111.79	111.88	102.93	111.05
4570	NASDAQ	MLAB	Fri, Oct 9, 2015	110.19	112.81	110.19	112.81
4569	NASDAQ	MLAB	Thu, Oct 8, 2015	111.12	112.94	100.11	112.93
4568	NASDAQ	MLAB	Wed, Oct 7, 2015	108.70	111.89	108.70	111.89
4567	NASDAQ	MLAB	Tue, Oct 6, 2015	112.30	112.30	106.36	108.49
4566	NASDAQ	MLAB	Mon, Oct 5, 2015	114.35	119.54	109.18	112.39
4565	NASDAQ	MLAB	Fri, Oct 2, 2015	114.49	114.49	110.01	113.68
4564	NASDAQ	MLAB	Thu, Oct 1, 2015	112.40	113.77	109.41	113.77
4563	NASDAQ	MLAB	Wed, Sep 30, 2015	110.69	111.55	102.91	111.40
4562	NASDAQ	MLAB	Tue, Sep 29, 2015	104.80	111.20	103.78	109.35
4561	NASDAQ	MLAB	Mon, Sep 28, 2015	105.53	107.88	104.59	105.51
4560	NASDAQ	MLAB	Fri, Sep 25, 2015	110.62	110.62	105.00	105.51
4559	NASDAQ	MLAB	Thu, Sep 24, 2015	107.09	112.97	107.00	109.80
4558	NASDAQ	MLAB	Wed, Sep 23, 2015	107.28	108.84	105.77	107.72
4557	NASDAQ	MLAB	Tue, Sep 22, 2015	107.25	109.49	105.86	107.21
4556	NASDAQ	MLAB	Mon, Sep 21, 2015	111.01	113.07	108.76	109.65
4555	NASDAQ	MLAB	Fri, Sep 18, 2015	111.66	114.50	110.39	111.67
4554	NASDAQ	MLAB	Thu, Sep 17, 2015	112.62	114.26	110.77	113.38
4553	NASDAQ	MLAB	Wed, Sep 16, 2015	111.01	118.50	110.12	112.85
4552	NASDAQ	MLAB	Tue, Sep 15, 2015	109.35	112.73	109.35	111.50
4551	NASDAQ	MLAB	Mon, Sep 14, 2015	109.45	112.23	106.26	109.89
4550	NASDAQ	MLAB	Fri, Sep 11, 2015	108.42	112.25	108.19	110.24
4549	NASDAQ	MLAB	Thu, Sep 10, 2015	109.59	109.59	105.01	109.10
4548	NASDAQ	MLAB	Wed, Sep 9, 2015	110.99	110.99	107.00	109.20
4547	NASDAQ	MLAB	Tue, Sep 8, 2015	109.64	111.50	109.64	110.39
4546	NASDAQ	MLAB	Fri, Sep 4, 2015	108.79	109.40	108.00	108.50
4545	NASDAQ	MLAB	Thu, Sep 3, 2015	110.57	111.12	107.48	109.21
4544	NASDAQ	MLAB	Wed, Sep 2, 2015	109.02	112.00	108.14	111.72
4543	NASDAQ	MLAB	Tue, Sep 1, 2015	106.72	112.00	106.72	108.35
4542	NASDAQ	MLAB	Mon, Aug 31, 2015	110.43	110.43	107.44	108.40
4541	NASDAQ	MLAB	Fri, Aug 28, 2015	110.80	111.99	109.29	109.80
4540	NASDAQ	MLAB	Thu, Aug 27, 2015	109.54	112.00	108.95	111.94
4539	NASDAQ	MLAB	Wed, Aug 26, 2015	109.69	113.05	105.87	109.00
4538	NASDAQ	MLAB	Tue, Aug 25, 2015	112.80	112.80	107.66	107.66
4537	NASDAQ	MLAB	Mon, Aug 24, 2015	107.89	113.76	107.89	109.93
4536	NASDAQ	MLAB	Fri, Aug 21, 2015	110.20	114.48	109.05	110.72
4535	NASDAQ	MLAB	Thu, Aug 20, 2015	113.14	114.63	110.41	111.50
4534	NASDAQ	MLAB	Wed, Aug 19, 2015	113.00	115.00	112.19	112.19
4533	NASDAQ	MLAB	Tue, Aug 18, 2015	114.30	115.55	113.74	113.74
4532	NASDAQ	MLAB	Mon, Aug 17, 2015	114.55	118.00	110.99	115.98
4531	NASDAQ	MLAB	Fri, Aug 14, 2015	113.04	115.72	112.05	115.71
4530	NASDAQ	MLAB	Thu, Aug 13, 2015	112.31	114.75	111.52	113.34
4529	NASDAQ	MLAB	Wed, Aug 12, 2015	112.90	116.05	111.37	112.80
4528	NASDAQ	MLAB	Tue, Aug 11, 2015	114.02	115.98	112.38	114.00
4527	NASDAQ	MLAB	Mon, Aug 10, 2015	116.13	116.46	111.11	115.99
4526	NASDAQ	MLAB	Fri, Aug 7, 2015	121.92	121.95	113.60	115.99
4525	NASDAQ	MLAB	Thu, Aug 6, 2015	115.32	120.95	114.50	119.57
4524	NASDAQ	MLAB	Wed, Aug 5, 2015	112.02	118.97	112.02	118.17
4523	NASDAQ	MLAB	Tue, Aug 4, 2015	118.12	118.12	110.55	117.36
4522	NASDAQ	MLAB	Mon, Aug 3, 2015	104.16	126.05	104.16	119.70
4521	NASDAQ	MLAB	Fri, Jul 31, 2015	101.17	104.00	95.52	103.54
4520	NASDAQ	MLAB	Thu, Jul 30, 2015	104.15	104.15	99.57	100.35
4519	NASDAQ	MLAB	Wed, Jul 29, 2015	102.77	104.05	102.00	103.57
4518	NASDAQ	MLAB	Tue, Jul 28, 2015	100.00	106.90	99.50	103.01
4517	NASDAQ	MLAB	Mon, Jul 27, 2015	98.34	102.00	97.00	100.40
4516	NASDAQ	MLAB	Fri, Jul 24, 2015	99.84	100.00	96.56	99.41
4515	NASDAQ	MLAB	Thu, Jul 23, 2015	99.08	99.32	96.39	98.95
4514	NASDAQ	MLAB	Wed, Jul 22, 2015	97.20	99.59	96.00	98.84
4513	NASDAQ	MLAB	Tue, Jul 21, 2015	98.60	105.13	97.70	99.26
4512	NASDAQ	MLAB	Mon, Jul 20, 2015	91.44	96.00	90.01	95.75
4511	NASDAQ	MLAB	Fri, Jul 17, 2015	89.77	91.31	88.47	90.51
4510	NASDAQ	MLAB	Thu, Jul 16, 2015	88.87	89.90	87.31	89.80
4509	NASDAQ	MLAB	Wed, Jul 15, 2015	88.91	89.09	88.50	88.92
4508	NASDAQ	MLAB	Tue, Jul 14, 2015	89.04	89.97	88.18	88.35
4507	NASDAQ	MLAB	Mon, Jul 13, 2015	89.99	89.99	89.12	89.20
4506	NASDAQ	MLAB	Fri, Jul 10, 2015	88.47	90.00	86.55	89.95
4505	NASDAQ	MLAB	Thu, Jul 9, 2015	88.31	88.88	87.47	88.32
4504	NASDAQ	MLAB	Wed, Jul 8, 2015	89.05	89.90	87.08	87.50
4503	NASDAQ	MLAB	Tue, Jul 7, 2015	90.70	90.00	88.50	89.98
4502	NASDAQ	MLAB	Mon, Jul 6, 2015	89.89	90.50	88.18	90.47
4501	NASDAQ	MLAB	Thu, Jul 2, 2015	90.01	90.95	89.71	90.64
4500	NASDAQ	MLAB	Wed, Jul 1, 2015	89.41	90.50	89.40	89.54
4499	NASDAQ	MLAB	Tue, Jun 30, 2015	89.09	89.33	88.52	88.90
4498	NASDAQ	MLAB	Mon, Jun 29, 2015	90.32	90.48	88.30	88.33
4497	NASDAQ	MLAB	Fri, Jun 26, 2015	89.87	91.00	86.62	91.00
4496	NASDAQ	MLAB	Thu, Jun 25, 2015	90.46	90.07	89.00	89.40
4495	NASDAQ	MLAB	Wed, Jun 24, 2015	90.67	90.58	89.29	90.07
4494	NASDAQ	MLAB	Tue, Jun 23, 2015	90.26	90.98	89.10	90.87
4493	NASDAQ	MLAB	Mon, Jun 22, 2015	89.77	90.99	88.62	90.88
4492	NASDAQ	MLAB	Fri, Jun 19, 2015	90.03	90.95	89.17	89.96
4491	NASDAQ	MLAB	Thu, Jun 18, 2015	90.70	90.95	90.00	90.31
4490	NASDAQ	MLAB	Wed, Jun 17, 2015	91.00	90.88	89.25	90.49
4489	NASDAQ	MLAB	Tue, Jun 16, 2015	90.71	92.80	90.00	90.31
4488	NASDAQ	MLAB	Mon, Jun 15, 2015	91.89	91.00	90.36	90.36
4487	NASDAQ	MLAB	Fri, Jun 12, 2015	91.66	91.85	87.87	91.85
4486	NASDAQ	MLAB	Thu, Jun 11, 2015	91.92	92.74	91.10	92.34
4485	NASDAQ	MLAB	Wed, Jun 10, 2015	91.75	92.55	91.94	92.55
4484	NASDAQ	MLAB	Tue, Jun 9, 2015	91.63	92.00	90.83	91.05
4483	NASDAQ	MLAB	Mon, Jun 8, 2015	91.34	91.68	90.00	91.68
4482	NASDAQ	MLAB	Fri, Jun 5, 2015	91.00	92.10	90.47	91.90
4481	NASDAQ	MLAB	Thu, Jun 4, 2015	90.89	92.79	90.28	91.30
4480	NASDAQ	MLAB	Wed, Jun 3, 2015	89.35	92.00	89.35	91.69
4479	NASDAQ	MLAB	Tue, Jun 2, 2015	87.84	90.12	87.84	90.12
4478	NASDAQ	MLAB	Mon, Jun 1, 2015	88.78	89.00	86.66	89.00
4477	NASDAQ	MLAB	Fri, May 29, 2015	88.64	89.24	86.86	88.26
4476	NASDAQ	MLAB	Thu, May 28, 2015	88.78	88.70	87.80	88.53
4475	NASDAQ	MLAB	Wed, May 27, 2015	88.71	89.89	87.67	88.92
4474	NASDAQ	MLAB	Tue, May 26, 2015	88.95	88.95	87.21	88.63
4473	NASDAQ	MLAB	Fri, May 22, 2015	88.69	89.55	86.84	88.63
4472	NASDAQ	MLAB	Thu, May 21, 2015	87.42	89.00	87.01	88.72
4471	NASDAQ	MLAB	Wed, May 20, 2015	87.54	88.78	87.00	88.10
4470	NASDAQ	MLAB	Tue, May 19, 2015	87.40	88.46	86.75	86.85
4469	NASDAQ	MLAB	Mon, May 18, 2015	85.13	87.99	85.39	87.40
4468	NASDAQ	MLAB	Fri, May 15, 2015	84.79	85.49	84.06	85.14
4467	NASDAQ	MLAB	Thu, May 14, 2015	84.02	85.25	83.38	84.76
4466	NASDAQ	MLAB	Wed, May 13, 2015	83.02	85.00	82.98	84.01
4465	NASDAQ	MLAB	Tue, May 12, 2015	82.94	83.01	81.11	82.40
4464	NASDAQ	MLAB	Mon, May 11, 2015	83.01	83.82	81.49	83.00
4463	NASDAQ	MLAB	Fri, May 8, 2015	83.03	83.78	82.05	83.10
4462	NASDAQ	MLAB	Thu, May 7, 2015	78.15	82.44	78.77	81.96
4461	NASDAQ	MLAB	Wed, May 6, 2015	79.69	80.93	77.86	78.43
4460	NASDAQ	MLAB	Tue, May 5, 2015	82.44	81.94	77.81	79.75
4459	NASDAQ	MLAB	Mon, May 4, 2015	83.36	83.77	81.17	82.74
4458	NASDAQ	MLAB	Fri, May 1, 2015	84.61	85.71	83.30	83.83
4457	NASDAQ	MLAB	Thu, Apr 30, 2015	85.34	85.95	84.12	84.89
4456	NASDAQ	MLAB	Wed, Apr 29, 2015	84.80	86.66	84.12	85.00
4455	NASDAQ	MLAB	Tue, Apr 28, 2015	84.75	85.90	83.09	84.74
4454	NASDAQ	MLAB	Mon, Apr 27, 2015	84.78	86.00	84.22	84.46
4453	NASDAQ	MLAB	Fri, Apr 24, 2015	82.46	85.50	83.00	85.25
4452	NASDAQ	MLAB	Thu, Apr 23, 2015	81.93	83.32	82.00	83.26
4451	NASDAQ	MLAB	Wed, Apr 22, 2015	81.44	82.81	80.99	82.08
4450	NASDAQ	MLAB	Tue, Apr 21, 2015	79.51	82.21	77.25	81.72
4449	NASDAQ	MLAB	Mon, Apr 20, 2015	77.14	79.95	77.14	78.71
4448	NASDAQ	MLAB	Fri, Apr 17, 2015	75.81	77.99	74.20	76.82
4447	NASDAQ	MLAB	Thu, Apr 16, 2015	75.60	76.69	75.00	76.40
4446	NASDAQ	MLAB	Wed, Apr 15, 2015	73.50	76.30	73.50	75.60
4445	NASDAQ	MLAB	Tue, Apr 14, 2015	73.91	73.80	71.50	73.39
4444	NASDAQ	MLAB	Mon, Apr 13, 2015	73.05	74.18	72.46	74.09
4443	NASDAQ	MLAB	Fri, Apr 10, 2015	72.82	74.40	72.13	72.58
4442	NASDAQ	MLAB	Thu, Apr 9, 2015	72.41	72.66	71.21	72.59
4441	NASDAQ	MLAB	Wed, Apr 8, 2015	72.34	72.34	71.00	72.02
4440	NASDAQ	MLAB	Tue, Apr 7, 2015	70.70	72.00	69.85	71.60
4439	NASDAQ	MLAB	Mon, Apr 6, 2015	69.85	71.46	67.70	70.89
4438	NASDAQ	MLAB	Thu, Apr 2, 2015	70.70	71.46	69.05	69.15
4437	NASDAQ	MLAB	Wed, Apr 1, 2015	71.58	72.10	70.55	70.56
4436	NASDAQ	MLAB	Tue, Mar 31, 2015	72.22	72.77	71.56	72.20
4435	NASDAQ	MLAB	Mon, Mar 30, 2015	72.67	72.70	71.50	71.98
4434	NASDAQ	MLAB	Fri, Mar 27, 2015	74.30	75.02	71.91	72.39
4433	NASDAQ	MLAB	Thu, Mar 26, 2015	73.74	76.59	73.40	74.68
4432	NASDAQ	MLAB	Wed, Mar 25, 2015	75.03	75.03	73.07	73.43
4431	NASDAQ	MLAB	Tue, Mar 24, 2015	76.28	75.83	73.64	75.73
4430	NASDAQ	MLAB	Mon, Mar 23, 2015	76.00	76.95	75.14	76.15
4429	NASDAQ	MLAB	Fri, Mar 20, 2015	75.33	77.45	74.00	75.96
4428	NASDAQ	MLAB	Thu, Mar 19, 2015	71.86	75.68	70.75	75.40
4427	NASDAQ	MLAB	Wed, Mar 18, 2015	72.83	72.83	68.47	72.55
4426	NASDAQ	MLAB	Tue, Mar 17, 2015	72.02	72.99	72.02	72.99
4425	NASDAQ	MLAB	Mon, Mar 16, 2015	72.55	72.75	71.12	72.48
4424	NASDAQ	MLAB	Fri, Mar 13, 2015	72.16	73.20	71.75	72.02
4423	NASDAQ	MLAB	Thu, Mar 12, 2015	70.32	71.63	68.93	71.63
4422	NASDAQ	MLAB	Wed, Mar 11, 2015	70.06	70.30	69.45	69.72
4421	NASDAQ	MLAB	Tue, Mar 10, 2015	69.54	70.84	69.06	69.73
4420	NASDAQ	MLAB	Mon, Mar 9, 2015	69.68	70.56	68.90	70.15
4419	NASDAQ	MLAB	Fri, Mar 6, 2015	70.14	70.24	69.90	69.97
4418	NASDAQ	MLAB	Thu, Mar 5, 2015	73.80	73.80	70.36	70.39
4417	NASDAQ	MLAB	Wed, Mar 4, 2015	72.00	72.73	70.42	71.81
4416	NASDAQ	MLAB	Tue, Mar 3, 2015	74.38	74.38	72.15	72.15
4415	NASDAQ	MLAB	Mon, Mar 2, 2015	74.34	74.90	72.92	74.30
4414	NASDAQ	MLAB	Fri, Feb 27, 2015	75.46	75.24	73.76	73.87
4413	NASDAQ	MLAB	Thu, Feb 26, 2015	75.88	76.30	75.00	75.20
4412	NASDAQ	MLAB	Wed, Feb 25, 2015	75.36	76.34	74.55	75.20
4411	NASDAQ	MLAB	Tue, Feb 24, 2015	75.06	76.32	73.85	76.32
4410	NASDAQ	MLAB	Mon, Feb 23, 2015	73.96	75.25	72.00	74.68
4409	NASDAQ	MLAB	Fri, Feb 20, 2015	75.22	75.22	73.18	73.33
4408	NASDAQ	MLAB	Thu, Feb 19, 2015	75.52	75.99	73.55	74.81
4407	NASDAQ	MLAB	Wed, Feb 18, 2015	75.14	76.47	73.86	75.00
4406	NASDAQ	MLAB	Tue, Feb 17, 2015	74.50	76.60	73.74	74.71
4405	NASDAQ	MLAB	Fri, Feb 13, 2015	75.37	75.61	73.31	73.79
4404	NASDAQ	MLAB	Thu, Feb 12, 2015	75.19	75.51	74.62	75.16
4403	NASDAQ	MLAB	Wed, Feb 11, 2015	75.45	77.20	74.21	74.89
4402	NASDAQ	MLAB	Tue, Feb 10, 2015	75.33	75.62	73.92	75.21
4401	NASDAQ	MLAB	Mon, Feb 9, 2015	76.66	76.99	74.80	75.00
4400	NASDAQ	MLAB	Fri, Feb 6, 2015	75.44	77.32	74.86	76.57
4399	NASDAQ	MLAB	Thu, Feb 5, 2015	75.17	76.33	74.68	76.09
4398	NASDAQ	MLAB	Wed, Feb 4, 2015	75.79	77.94	74.24	75.05
4397	NASDAQ	MLAB	Tue, Feb 3, 2015	74.74	77.95	76.29	76.77
4396	NASDAQ	MLAB	Mon, Feb 2, 2015	77.00	79.99	72.97	75.14
4395	NASDAQ	MLAB	Fri, Jan 30, 2015	75.72	79.41	75.68	76.17
4394	NASDAQ	MLAB	Thu, Jan 29, 2015	73.80	76.72	73.20	76.72
4393	NASDAQ	MLAB	Wed, Jan 28, 2015	75.87	76.35	73.48	74.10
4392	NASDAQ	MLAB	Tue, Jan 27, 2015	74.67	75.50	74.60	75.50
4391	NASDAQ	MLAB	Mon, Jan 26, 2015	74.73	76.28	73.16	74.77
4390	NASDAQ	MLAB	Fri, Jan 23, 2015	75.19	75.29	74.58	74.61
4389	NASDAQ	MLAB	Thu, Jan 22, 2015	75.07	75.59	73.97	75.02
4388	NASDAQ	MLAB	Wed, Jan 21, 2015	74.68	75.92	73.05	74.47
4387	NASDAQ	MLAB	Tue, Jan 20, 2015	74.98	75.38	73.62	74.26
4386	NASDAQ	MLAB	Fri, Jan 16, 2015	73.24	74.80	73.24	74.78
4385	NASDAQ	MLAB	Thu, Jan 15, 2015	74.69	74.98	73.05	73.52
4384	NASDAQ	MLAB	Wed, Jan 14, 2015	74.39	75.78	73.30	73.71
4383	NASDAQ	MLAB	Tue, Jan 13, 2015	77.20	78.28	73.59	75.31
4382	NASDAQ	MLAB	Mon, Jan 12, 2015	77.74	78.14	75.20	76.44
4381	NASDAQ	MLAB	Fri, Jan 9, 2015	79.05	80.00	76.50	78.24
4380	NASDAQ	MLAB	Thu, Jan 8, 2015	77.02	79.12	77.02	78.62
4379	NASDAQ	MLAB	Wed, Jan 7, 2015	77.42	78.49	74.97	76.14
4378	NASDAQ	MLAB	Tue, Jan 6, 2015	79.47	79.08	76.33	76.70
4377	NASDAQ	MLAB	Mon, Jan 5, 2015	80.06	80.10	77.36	78.77
4376	NASDAQ	MLAB	Fri, Jan 2, 2015	77.85	80.87	77.02	80.05
4375	NASDAQ	MLAB	Wed, Dec 31, 2014	79.01	80.07	75.90	77.31
4374	NASDAQ	MLAB	Tue, Dec 30, 2014	82.93	82.38	78.14	78.98
4373	NASDAQ	MLAB	Mon, Dec 29, 2014	80.85	83.84	80.49	83.46
4372	NASDAQ	MLAB	Fri, Dec 26, 2014	79.99	81.49	78.99	81.34
4371	NASDAQ	MLAB	Wed, Dec 24, 2014	78.55	79.78	77.20	79.70
4370	NASDAQ	MLAB	Tue, Dec 23, 2014	75.79	79.80	75.79	78.60
4369	NASDAQ	MLAB	Mon, Dec 22, 2014	76.69	76.69	74.02	75.98
4368	NASDAQ	MLAB	Fri, Dec 19, 2014	74.69	77.23	73.50	76.54
4367	NASDAQ	MLAB	Thu, Dec 18, 2014	77.05	77.05	73.50	75.00
4366	NASDAQ	MLAB	Wed, Dec 17, 2014	74.29	77.99	73.89	76.88
4365	NASDAQ	MLAB	Tue, Dec 16, 2014	72.84	74.80	72.48	74.58
4364	NASDAQ	MLAB	Mon, Dec 15, 2014	72.28	73.61	70.51	73.01
4363	NASDAQ	MLAB	Fri, Dec 12, 2014	73.77	73.77	70.98	71.38
4362	NASDAQ	MLAB	Thu, Dec 11, 2014	74.94	75.42	74.31	74.58
4361	NASDAQ	MLAB	Wed, Dec 10, 2014	77.30	77.45	74.32	74.53
4360	NASDAQ	MLAB	Tue, Dec 9, 2014	74.51	77.79	74.12	77.26
4359	NASDAQ	MLAB	Mon, Dec 8, 2014	76.18	76.57	74.52	75.31
4358	NASDAQ	MLAB	Fri, Dec 5, 2014	75.51	77.45	75.33	76.60
4357	NASDAQ	MLAB	Thu, Dec 4, 2014	76.32	76.87	74.32	75.18
4356	NASDAQ	MLAB	Wed, Dec 3, 2014	73.39	76.96	73.38	76.54
4355	NASDAQ	MLAB	Tue, Dec 2, 2014	73.74	74.15	71.73	73.02
4354	NASDAQ	MLAB	Mon, Dec 1, 2014	73.83	75.25	72.82	73.10
4353	NASDAQ	MLAB	Fri, Nov 28, 2014	73.33	74.68	72.66	73.71
4352	NASDAQ	MLAB	Wed, Nov 26, 2014	72.50	74.75	72.26	74.00
4351	NASDAQ	MLAB	Tue, Nov 25, 2014	73.07	74.19	71.99	72.62
4350	NASDAQ	MLAB	Mon, Nov 24, 2014	74.03	74.03	72.02	73.69
4349	NASDAQ	MLAB	Fri, Nov 21, 2014	75.50	76.40	73.35	74.40
4348	NASDAQ	MLAB	Thu, Nov 20, 2014	74.90	75.30	73.16	74.78
4347	NASDAQ	MLAB	Wed, Nov 19, 2014	77.51	77.84	72.53	74.28
4346	NASDAQ	MLAB	Tue, Nov 18, 2014	79.14	79.84	76.12	78.45
4345	NASDAQ	MLAB	Mon, Nov 17, 2014	79.11	80.14	78.20	78.66
4344	NASDAQ	MLAB	Fri, Nov 14, 2014	81.43	81.77	78.86	79.72
4343	NASDAQ	MLAB	Thu, Nov 13, 2014	81.84	82.62	81.29	81.93
4342	NASDAQ	MLAB	Wed, Nov 12, 2014	80.82	82.66	79.58	82.14
4341	NASDAQ	MLAB	Tue, Nov 11, 2014	82.63	83.17	80.12	81.40
4340	NASDAQ	MLAB	Mon, Nov 10, 2014	84.95	84.95	81.50	83.38
4339	NASDAQ	MLAB	Fri, Nov 7, 2014	82.58	84.00	81.67	82.92
4338	NASDAQ	MLAB	Thu, Nov 6, 2014	83.07	83.52	82.27	83.33
4337	NASDAQ	MLAB	Wed, Nov 5, 2014	84.32	84.95	82.71	83.51
4336	NASDAQ	MLAB	Tue, Nov 4, 2014	81.98	84.41	80.53	84.28
4335	NASDAQ	MLAB	Mon, Nov 3, 2014	76.85	81.93	76.85	81.50
4334	NASDAQ	MLAB	Fri, Oct 31, 2014	73.40	76.53	70.48	76.37
4333	NASDAQ	MLAB	Thu, Oct 30, 2014	71.67	72.54	68.05	72.21
4332	NASDAQ	MLAB	Wed, Oct 29, 2014	70.65	71.55	69.31	71.54
4331	NASDAQ	MLAB	Tue, Oct 28, 2014	69.45	71.00	68.85	71.00
4330	NASDAQ	MLAB	Mon, Oct 27, 2014	69.42	70.85	69.15	69.87
4329	NASDAQ	MLAB	Fri, Oct 24, 2014	69.84	71.38	68.16	69.96
4328	NASDAQ	MLAB	Thu, Oct 23, 2014	69.60	70.50	65.34	69.51
4327	NASDAQ	MLAB	Wed, Oct 22, 2014	68.72	69.96	68.35	69.00
4326	NASDAQ	MLAB	Tue, Oct 21, 2014	68.62	69.19	68.04	68.50
4325	NASDAQ	MLAB	Mon, Oct 20, 2014	67.63	68.42	67.63	68.13
4324	NASDAQ	MLAB	Fri, Oct 17, 2014	69.14	69.31	66.78	67.50
4323	NASDAQ	MLAB	Thu, Oct 16, 2014	69.15	69.29	66.41	68.30
4322	NASDAQ	MLAB	Wed, Oct 15, 2014	63.38	67.14	60.27	67.04
4321	NASDAQ	MLAB	Tue, Oct 14, 2014	63.26	65.04	62.15	64.01
4320	NASDAQ	MLAB	Mon, Oct 13, 2014	61.51	63.30	60.06	63.30
4319	NASDAQ	MLAB	Fri, Oct 10, 2014	59.66	62.65	59.66	61.09
4318	NASDAQ	MLAB	Thu, Oct 9, 2014	59.86	60.18	58.67	59.88
4317	NASDAQ	MLAB	Wed, Oct 8, 2014	59.55	60.50	58.89	59.84
4316	NASDAQ	MLAB	Tue, Oct 7, 2014	58.44	60.71	58.70	59.04
4315	NASDAQ	MLAB	Mon, Oct 6, 2014	58.78	59.98	57.75	59.06
4314	NASDAQ	MLAB	Fri, Oct 3, 2014	59.35	59.35	58.25	58.40
4313	NASDAQ	MLAB	Thu, Oct 2, 2014	57.82	59.50	57.31	58.51
4312	NASDAQ	MLAB	Wed, Oct 1, 2014	58.00	58.48	57.01	57.63
4311	NASDAQ	MLAB	Tue, Sep 30, 2014	57.27	59.14	55.79	57.78
4310	NASDAQ	MLAB	Mon, Sep 29, 2014	57.08	58.05	56.64	57.70
4309	NASDAQ	MLAB	Fri, Sep 26, 2014	57.28	57.91	55.91	57.81
4308	NASDAQ	MLAB	Thu, Sep 25, 2014	57.57	57.80	56.13	57.25
4307	NASDAQ	MLAB	Wed, Sep 24, 2014	55.00	58.70	54.60	58.07
4306	NASDAQ	MLAB	Tue, Sep 23, 2014	59.89	59.89	54.60	55.13
4305	NASDAQ	MLAB	Mon, Sep 22, 2014	62.38	69.32	59.51	60.01
4304	NASDAQ	MLAB	Fri, Sep 19, 2014	64.79	66.92	61.03	62.31
4303	NASDAQ	MLAB	Thu, Sep 18, 2014	65.35	65.78	62.05	64.94
4302	NASDAQ	MLAB	Wed, Sep 17, 2014	66.47	67.44	63.91	64.73
4301	NASDAQ	MLAB	Tue, Sep 16, 2014	66.23	67.50	66.16	66.68
4300	NASDAQ	MLAB	Mon, Sep 15, 2014	66.84	67.30	66.21	66.31
4299	NASDAQ	MLAB	Fri, Sep 12, 2014	67.62	67.68	66.44	66.44
4298	NASDAQ	MLAB	Thu, Sep 11, 2014	66.68	68.33	66.52	67.69
4297	NASDAQ	MLAB	Wed, Sep 10, 2014	66.83	66.95	65.70	66.75
4296	NASDAQ	MLAB	Tue, Sep 9, 2014	68.39	68.39	65.35	66.87
4295	NASDAQ	MLAB	Mon, Sep 8, 2014	68.83	68.84	68.01	68.01
4294	NASDAQ	MLAB	Fri, Sep 5, 2014	69.48	69.74	68.55	68.86
4293	NASDAQ	MLAB	Thu, Sep 4, 2014	70.49	70.55	69.51	69.60
4292	NASDAQ	MLAB	Wed, Sep 3, 2014	70.58	71.46	69.70	70.26
4291	NASDAQ	MLAB	Tue, Sep 2, 2014	71.30	73.08	70.41	71.04
4290	NASDAQ	MLAB	Fri, Aug 29, 2014	70.92	72.00	70.15	71.20
4289	NASDAQ	MLAB	Thu, Aug 28, 2014	70.94	71.65	70.48	70.58
4288	NASDAQ	MLAB	Wed, Aug 27, 2014	71.68	71.68	70.29	71.30
4287	NASDAQ	MLAB	Tue, Aug 26, 2014	70.28	72.00	69.93	71.60
4286	NASDAQ	MLAB	Mon, Aug 25, 2014	70.20	70.64	69.36	70.28
4285	NASDAQ	MLAB	Fri, Aug 22, 2014	70.06	70.40	69.67	69.80
4284	NASDAQ	MLAB	Thu, Aug 21, 2014	70.39	71.94	69.51	70.36
4283	NASDAQ	MLAB	Wed, Aug 20, 2014	71.30	72.00	69.02	69.88
4282	NASDAQ	MLAB	Tue, Aug 19, 2014	71.37	72.50	71.05	71.55
4281	NASDAQ	MLAB	Mon, Aug 18, 2014	71.79	71.99	71.06	71.07
4280	NASDAQ	MLAB	Fri, Aug 15, 2014	72.05	72.05	71.05	71.45
4279	NASDAQ	MLAB	Thu, Aug 14, 2014	72.14	72.94	71.82	71.87
4278	NASDAQ	MLAB	Wed, Aug 13, 2014	71.65	73.15	71.20	72.10
4277	NASDAQ	MLAB	Tue, Aug 12, 2014	72.89	74.04	71.20	71.37
4276	NASDAQ	MLAB	Mon, Aug 11, 2014	73.28	73.96	72.50	72.83
4275	NASDAQ	MLAB	Fri, Aug 8, 2014	74.22	74.22	71.02	72.93
4274	NASDAQ	MLAB	Thu, Aug 7, 2014	75.30	77.18	73.80	73.80
4273	NASDAQ	MLAB	Wed, Aug 6, 2014	74.35	76.40	74.35	75.25
4272	NASDAQ	MLAB	Tue, Aug 5, 2014	73.13	75.34	73.05	75.34
4271	NASDAQ	MLAB	Mon, Aug 4, 2014	73.84	74.68	72.81	74.37
4270	NASDAQ	MLAB	Fri, Aug 1, 2014	76.84	77.39	73.99	73.99
4269	NASDAQ	MLAB	Thu, Jul 31, 2014	79.40	79.40	76.19	76.47
4268	NASDAQ	MLAB	Wed, Jul 30, 2014	80.95	81.53	79.83	80.38
4267	NASDAQ	MLAB	Tue, Jul 29, 2014	80.12	80.99	79.90	80.30
4266	NASDAQ	MLAB	Mon, Jul 28, 2014	79.65	81.24	78.06	80.50
4265	NASDAQ	MLAB	Fri, Jul 25, 2014	80.15	80.78	79.45	80.06
4264	NASDAQ	MLAB	Thu, Jul 24, 2014	80.51	81.18	78.00	80.29
4263	NASDAQ	MLAB	Wed, Jul 23, 2014	81.17	81.00	80.35	80.90
4262	NASDAQ	MLAB	Tue, Jul 22, 2014	81.30	81.70	80.66	81.01
4261	NASDAQ	MLAB	Mon, Jul 21, 2014	81.32	81.65	80.22	81.20
4260	NASDAQ	MLAB	Fri, Jul 18, 2014	80.01	82.63	80.01	81.96
4259	NASDAQ	MLAB	Thu, Jul 17, 2014	82.41	83.71	80.01	80.01
4258	NASDAQ	MLAB	Wed, Jul 16, 2014	82.17	83.70	82.17	83.20
4257	NASDAQ	MLAB	Tue, Jul 15, 2014	80.68	82.57	79.59	82.11
4256	NASDAQ	MLAB	Mon, Jul 14, 2014	80.80	80.70	79.28	80.32
4255	NASDAQ	MLAB	Fri, Jul 11, 2014	80.34	80.98	79.61	80.43
4254	NASDAQ	MLAB	Thu, Jul 10, 2014	79.07	81.21	78.90	80.80
4253	NASDAQ	MLAB	Wed, Jul 9, 2014	81.65	81.41	79.86	80.02
4252	NASDAQ	MLAB	Tue, Jul 8, 2014	81.02	81.94	79.28	81.48
4251	NASDAQ	MLAB	Mon, Jul 7, 2014	83.69	83.69	80.03	80.47
4250	NASDAQ	MLAB	Thu, Jul 3, 2014	84.38	84.38	83.00	84.18
4249	NASDAQ	MLAB	Wed, Jul 2, 2014	85.14	85.24	83.35	83.54
4248	NASDAQ	MLAB	Tue, Jul 1, 2014	84.11	86.56	84.11	85.20
4247	NASDAQ	MLAB	Mon, Jun 30, 2014	84.59	84.67	83.32	83.96
4246	NASDAQ	MLAB	Fri, Jun 27, 2014	84.52	84.77	83.40	84.50
4245	NASDAQ	MLAB	Thu, Jun 26, 2014	84.39	85.79	83.65	84.07
4244	NASDAQ	MLAB	Wed, Jun 25, 2014	83.35	85.00	83.35	84.75
4243	NASDAQ	MLAB	Tue, Jun 24, 2014	87.60	87.97	83.21	83.58
4242	NASDAQ	MLAB	Mon, Jun 23, 2014	87.91	88.79	86.61	87.69
4241	NASDAQ	MLAB	Fri, Jun 20, 2014	86.77	89.90	86.77	87.49
4240	NASDAQ	MLAB	Thu, Jun 19, 2014	83.72	86.64	83.70	86.15
4239	NASDAQ	MLAB	Wed, Jun 18, 2014	83.00	84.10	81.62	83.97
4238	NASDAQ	MLAB	Tue, Jun 17, 2014	80.01	82.98	79.64	82.69
4237	NASDAQ	MLAB	Mon, Jun 16, 2014	79.41	80.86	78.61	80.38
4236	NASDAQ	MLAB	Fri, Jun 13, 2014	79.49	80.15	77.95	79.09
4235	NASDAQ	MLAB	Thu, Jun 12, 2014	79.72	80.80	79.08	79.53
4234	NASDAQ	MLAB	Wed, Jun 11, 2014	78.63	80.03	79.14	79.59
4233	NASDAQ	MLAB	Tue, Jun 10, 2014	77.99	79.44	77.60	79.28
4232	NASDAQ	MLAB	Mon, Jun 9, 2014	77.23	78.29	76.60	77.85
4231	NASDAQ	MLAB	Fri, Jun 6, 2014	78.17	78.91	76.82	77.52
4230	NASDAQ	MLAB	Thu, Jun 5, 2014	76.29	78.85	75.23	78.36
4229	NASDAQ	MLAB	Wed, Jun 4, 2014	76.69	76.69	75.27	76.29
4228	NASDAQ	MLAB	Tue, Jun 3, 2014	78.22	78.22	76.25	76.80
4227	NASDAQ	MLAB	Mon, Jun 2, 2014	80.74	81.55	78.12	78.22
4226	NASDAQ	MLAB	Fri, May 30, 2014	80.38	81.49	80.02	80.02
4225	NASDAQ	MLAB	Thu, May 29, 2014	80.11	81.71	79.50	80.49
4224	NASDAQ	MLAB	Wed, May 28, 2014	79.27	81.79	78.40	79.52
4223	NASDAQ	MLAB	Tue, May 27, 2014	77.51	79.60	77.50	79.21
4222	NASDAQ	MLAB	Fri, May 23, 2014	76.80	77.04	75.46	76.78
4221	NASDAQ	MLAB	Thu, May 22, 2014	77.02	78.30	76.00	76.47
4220	NASDAQ	MLAB	Wed, May 21, 2014	76.01	77.11	75.85	76.80
4219	NASDAQ	MLAB	Tue, May 20, 2014	76.92	76.92	74.69	75.49
4218	NASDAQ	MLAB	Mon, May 19, 2014	75.14	78.42	75.85	77.39
4217	NASDAQ	MLAB	Fri, May 16, 2014	74.95	78.15	74.88	75.73
4216	NASDAQ	MLAB	Thu, May 15, 2014	78.08	78.08	74.72	75.00
4215	NASDAQ	MLAB	Wed, May 14, 2014	79.75	80.94	78.00	78.00
4214	NASDAQ	MLAB	Tue, May 13, 2014	80.48	80.74	79.49	79.76
4213	NASDAQ	MLAB	Mon, May 12, 2014	80.20	80.60	79.03	80.48
4212	NASDAQ	MLAB	Fri, May 9, 2014	79.00	79.92	79.00	79.65
4211	NASDAQ	MLAB	Thu, May 8, 2014	80.52	82.00	78.45	79.38
4210	NASDAQ	MLAB	Wed, May 7, 2014	83.00	83.93	80.25	80.67
4209	NASDAQ	MLAB	Tue, May 6, 2014	81.42	82.83	81.42	82.48
4208	NASDAQ	MLAB	Mon, May 5, 2014	82.51	83.76	81.00	82.90
4207	NASDAQ	MLAB	Fri, May 2, 2014	84.20	84.95	81.65	82.95
4206	NASDAQ	MLAB	Thu, May 1, 2014	84.71	85.26	84.30	84.30
4205	NASDAQ	MLAB	Wed, Apr 30, 2014	84.12	86.63	83.76	85.70
4204	NASDAQ	MLAB	Tue, Apr 29, 2014	84.05	85.14	83.63	85.01
4203	NASDAQ	MLAB	Mon, Apr 28, 2014	85.83	86.90	83.90	84.36
4202	NASDAQ	MLAB	Fri, Apr 25, 2014	86.80	87.20	85.63	85.63
4201	NASDAQ	MLAB	Thu, Apr 24, 2014	86.51	87.86	86.51	87.30
4200	NASDAQ	MLAB	Wed, Apr 23, 2014	88.00	88.00	86.64	87.07
4199	NASDAQ	MLAB	Tue, Apr 22, 2014	87.99	89.40	87.90	88.43
4198	NASDAQ	MLAB	Mon, Apr 21, 2014	87.09	89.12	86.53	87.54
4197	NASDAQ	MLAB	Thu, Apr 17, 2014	87.63	87.74	86.45	87.50
4196	NASDAQ	MLAB	Wed, Apr 16, 2014	87.46	88.29	87.07	87.43
4195	NASDAQ	MLAB	Tue, Apr 15, 2014	87.32	88.00	86.51	87.13
4194	NASDAQ	MLAB	Mon, Apr 14, 2014	87.16	88.00	86.68	87.44
4193	NASDAQ	MLAB	Fri, Apr 11, 2014	87.00	87.43	85.96	87.04
4192	NASDAQ	MLAB	Thu, Apr 10, 2014	87.00	87.99	86.36	87.42
4191	NASDAQ	MLAB	Wed, Apr 9, 2014	88.05	88.05	86.74	87.79
4190	NASDAQ	MLAB	Tue, Apr 8, 2014	87.66	88.30	87.20	87.24
4189	NASDAQ	MLAB	Mon, Apr 7, 2014	85.78	88.24	85.66	87.85
4188	NASDAQ	MLAB	Fri, Apr 4, 2014	90.36	90.20	85.77	86.46
4187	NASDAQ	MLAB	Thu, Apr 3, 2014	89.84	90.24	89.38	89.77
4186	NASDAQ	MLAB	Wed, Apr 2, 2014	89.76	91.24	89.71	90.33
4185	NASDAQ	MLAB	Tue, Apr 1, 2014	90.25	91.20	89.30	89.70
4184	NASDAQ	MLAB	Mon, Mar 31, 2014	89.51	91.83	88.84	90.25
4183	NASDAQ	MLAB	Fri, Mar 28, 2014	89.03	91.02	88.45	88.45
4182	NASDAQ	MLAB	Thu, Mar 27, 2014	89.94	89.99	87.22	88.42
4181	NASDAQ	MLAB	Wed, Mar 26, 2014	91.50	91.50	88.11	89.20
4180	NASDAQ	MLAB	Tue, Mar 25, 2014	91.12	92.49	89.81	90.92
4179	NASDAQ	MLAB	Mon, Mar 24, 2014	93.71	93.73	91.47	91.80
4178	NASDAQ	MLAB	Fri, Mar 21, 2014	92.88	94.60	92.88	94.21
4177	NASDAQ	MLAB	Thu, Mar 20, 2014	92.51	94.59	91.84	92.19
4176	NASDAQ	MLAB	Wed, Mar 19, 2014	91.38	94.00	91.38	93.03
4175	NASDAQ	MLAB	Tue, Mar 18, 2014	92.00	92.99	90.85	92.37
4174	NASDAQ	MLAB	Mon, Mar 17, 2014	91.13	92.83	90.69	92.20
4173	NASDAQ	MLAB	Fri, Mar 14, 2014	90.13	91.74	89.03	89.37
4172	NASDAQ	MLAB	Thu, Mar 13, 2014	92.01	91.35	90.00	90.66
4171	NASDAQ	MLAB	Wed, Mar 12, 2014	90.70	92.09	90.73	91.51
4170	NASDAQ	MLAB	Tue, Mar 11, 2014	90.08	91.40	89.05	91.36
4169	NASDAQ	MLAB	Mon, Mar 10, 2014	92.30	92.65	90.00	90.34
4168	NASDAQ	MLAB	Fri, Mar 7, 2014	94.32	95.20	91.80	92.00
4167	NASDAQ	MLAB	Thu, Mar 6, 2014	94.82	95.63	93.43	94.08
4166	NASDAQ	MLAB	Wed, Mar 5, 2014	93.33	95.97	92.89	93.73
4165	NASDAQ	MLAB	Tue, Mar 4, 2014	88.26	93.55	88.26	93.01
4164	NASDAQ	MLAB	Mon, Mar 3, 2014	87.00	88.25	86.70	87.27
4163	NASDAQ	MLAB	Fri, Feb 28, 2014	87.06	88.50	87.00	87.40
4162	NASDAQ	MLAB	Thu, Feb 27, 2014	87.00	87.56	86.18	87.56
4161	NASDAQ	MLAB	Wed, Feb 26, 2014	87.75	89.44	86.95	87.52
4160	NASDAQ	MLAB	Tue, Feb 25, 2014	88.00	89.66	86.28	87.84
4159	NASDAQ	MLAB	Mon, Feb 24, 2014	93.85	93.85	85.72	88.34
4158	NASDAQ	MLAB	Fri, Feb 21, 2014	93.95	95.20	93.01	93.83
4157	NASDAQ	MLAB	Thu, Feb 20, 2014	92.04	94.50	92.10	94.00
4156	NASDAQ	MLAB	Wed, Feb 19, 2014	90.92	93.00	90.92	92.10
4155	NASDAQ	MLAB	Tue, Feb 18, 2014	90.10	92.00	89.54	90.92
4154	NASDAQ	MLAB	Fri, Feb 14, 2014	85.60	92.65	84.70	89.40
4153	NASDAQ	MLAB	Thu, Feb 13, 2014	85.00	86.00	84.74	85.76
4152	NASDAQ	MLAB	Wed, Feb 12, 2014	82.20	86.32	81.48	85.35
4151	NASDAQ	MLAB	Tue, Feb 11, 2014	81.07	82.75	81.00	82.68
4150	NASDAQ	MLAB	Mon, Feb 10, 2014	79.40	82.00	78.52	81.73
4149	NASDAQ	MLAB	Fri, Feb 7, 2014	79.29	79.93	77.51	79.93
4148	NASDAQ	MLAB	Thu, Feb 6, 2014	79.25	79.83	79.00	79.50
4147	NASDAQ	MLAB	Wed, Feb 5, 2014	78.07	78.91	77.92	78.78
4146	NASDAQ	MLAB	Tue, Feb 4, 2014	80.71	80.79	77.55	80.10
4145	NASDAQ	MLAB	Mon, Feb 3, 2014	80.70	81.85	79.76	80.20
4144	NASDAQ	MLAB	Fri, Jan 31, 2014	78.50	81.13	78.34	80.27
4143	NASDAQ	MLAB	Thu, Jan 30, 2014	77.73	79.70	77.03	79.70
4142	NASDAQ	MLAB	Wed, Jan 29, 2014	76.50	78.30	73.70	77.51
4141	NASDAQ	MLAB	Tue, Jan 28, 2014	74.19	78.50	73.03	77.20
4140	NASDAQ	MLAB	Mon, Jan 27, 2014	77.69	77.69	71.42	73.88
4139	NASDAQ	MLAB	Fri, Jan 24, 2014	78.28	78.33	77.02	77.06
4138	NASDAQ	MLAB	Thu, Jan 23, 2014	78.26	79.94	77.75	78.55
4137	NASDAQ	MLAB	Wed, Jan 22, 2014	78.16	79.20	78.09	78.11
4136	NASDAQ	MLAB	Tue, Jan 21, 2014	77.97	79.17	76.26	78.59
4135	NASDAQ	MLAB	Fri, Jan 17, 2014	78.00	78.64	77.50	77.59
4134	NASDAQ	MLAB	Thu, Jan 16, 2014	77.84	79.50	77.72	77.79
4133	NASDAQ	MLAB	Wed, Jan 15, 2014	78.05	78.99	77.81	78.31
4132	NASDAQ	MLAB	Tue, Jan 14, 2014	77.53	78.92	76.38	78.30
4131	NASDAQ	MLAB	Mon, Jan 13, 2014	77.99	78.31	75.60	77.33
4130	NASDAQ	MLAB	Fri, Jan 10, 2014	79.25	79.25	76.76	77.95
4129	NASDAQ	MLAB	Thu, Jan 9, 2014	77.51	79.25	76.30	78.58
4128	NASDAQ	MLAB	Wed, Jan 8, 2014	78.07	79.62	76.16	77.05
4127	NASDAQ	MLAB	Tue, Jan 7, 2014	77.74	78.71	75.80	78.13
4126	NASDAQ	MLAB	Mon, Jan 6, 2014	77.84	78.14	75.69	77.83
4125	NASDAQ	MLAB	Fri, Jan 3, 2014	76.80	78.75	76.17	77.64
4124	NASDAQ	MLAB	Thu, Jan 2, 2014	78.50	78.81	76.55	76.84
4123	NASDAQ	MLAB	Tue, Dec 31, 2013	78.58	80.00	78.20	78.58
4122	NASDAQ	MLAB	Mon, Dec 30, 2013	78.52	80.50	76.25	78.24
4121	NASDAQ	MLAB	Fri, Dec 27, 2013	79.73	80.59	78.54	78.55
4120	NASDAQ	MLAB	Thu, Dec 26, 2013	79.37	80.00	77.51	79.51
4119	NASDAQ	MLAB	Tue, Dec 24, 2013	73.93	79.87	73.93	79.40
4118	NASDAQ	MLAB	Mon, Dec 23, 2013	73.14	74.63	71.76	74.51
4117	NASDAQ	MLAB	Fri, Dec 20, 2013	71.80	73.90	70.98	72.83
4116	NASDAQ	MLAB	Thu, Dec 19, 2013	72.73	73.23	71.70	71.85
4115	NASDAQ	MLAB	Wed, Dec 18, 2013	72.41	73.48	71.02	73.28
4114	NASDAQ	MLAB	Tue, Dec 17, 2013	73.13	74.00	71.46	72.25
4113	NASDAQ	MLAB	Mon, Dec 16, 2013	70.98	73.97	70.59	73.33
4112	NASDAQ	MLAB	Fri, Dec 13, 2013	69.94	74.26	67.90	70.98
4111	NASDAQ	MLAB	Thu, Dec 12, 2013	72.16	72.16	69.05	69.62
4110	NASDAQ	MLAB	Wed, Dec 11, 2013	73.50	73.51	72.10	72.34
4109	NASDAQ	MLAB	Tue, Dec 10, 2013	73.30	74.00	72.41	73.51
4108	NASDAQ	MLAB	Mon, Dec 9, 2013	76.40	76.40	73.00	73.29
4107	NASDAQ	MLAB	Fri, Dec 6, 2013	77.81	77.81	75.41	76.58
4106	NASDAQ	MLAB	Thu, Dec 5, 2013	79.06	78.17	77.05	77.30
4105	NASDAQ	MLAB	Wed, Dec 4, 2013	77.85	79.40	76.95	79.29
4104	NASDAQ	MLAB	Tue, Dec 3, 2013	78.37	79.42	76.73	78.26
4103	NASDAQ	MLAB	Mon, Dec 2, 2013	82.65	82.65	78.33	78.50
4102	NASDAQ	MLAB	Fri, Nov 29, 2013	79.50	82.76	79.50	82.76
4101	NASDAQ	MLAB	Wed, Nov 27, 2013	78.68	79.44	78.37	79.44
4100	NASDAQ	MLAB	Tue, Nov 26, 2013	78.61	79.80	77.18	78.74
4099	NASDAQ	MLAB	Mon, Nov 25, 2013	81.02	81.02	77.81	78.14
4098	NASDAQ	MLAB	Fri, Nov 22, 2013	75.29	81.70	74.90	80.23
4097	NASDAQ	MLAB	Thu, Nov 21, 2013	73.22	75.49	72.53	75.49
4096	NASDAQ	MLAB	Wed, Nov 20, 2013	73.52	73.76	72.51	72.90
4095	NASDAQ	MLAB	Tue, Nov 19, 2013	73.45	73.67	72.53	73.30
4094	NASDAQ	MLAB	Mon, Nov 18, 2013	71.81	74.26	68.55	73.21
4093	NASDAQ	MLAB	Fri, Nov 15, 2013	71.44	71.98	71.25	71.58
4092	NASDAQ	MLAB	Thu, Nov 14, 2013	71.20	71.60	71.20	71.54
4091	NASDAQ	MLAB	Wed, Nov 13, 2013	70.60	72.00	70.26	71.38
4090	NASDAQ	MLAB	Tue, Nov 12, 2013	71.54	72.20	70.07	70.94
4089	NASDAQ	MLAB	Mon, Nov 11, 2013	71.36	72.42	70.40	71.59
4088	NASDAQ	MLAB	Fri, Nov 8, 2013	70.06	72.64	70.06	71.72
4087	NASDAQ	MLAB	Thu, Nov 7, 2013	68.61	71.00	66.20	69.75
4086	NASDAQ	MLAB	Wed, Nov 6, 2013	65.80	68.59	65.00	67.81
4085	NASDAQ	MLAB	Tue, Nov 5, 2013	67.46	67.00	64.95	65.74
4084	NASDAQ	MLAB	Mon, Nov 4, 2013	69.04	69.20	67.21	67.88
4083	NASDAQ	MLAB	Fri, Nov 1, 2013	69.52	69.52	67.37	69.48
4082	NASDAQ	MLAB	Thu, Oct 31, 2013	68.49	69.97	67.78	69.63
4081	NASDAQ	MLAB	Wed, Oct 30, 2013	68.94	68.94	68.10	68.49
4080	NASDAQ	MLAB	Tue, Oct 29, 2013	69.33	70.84	68.13	69.41
4079	NASDAQ	MLAB	Mon, Oct 28, 2013	71.00	70.98	68.95	69.38
4078	NASDAQ	MLAB	Fri, Oct 25, 2013	71.58	71.78	70.77	70.99
4077	NASDAQ	MLAB	Thu, Oct 24, 2013	71.89	73.80	70.92	71.16
4076	NASDAQ	MLAB	Wed, Oct 23, 2013	73.12	73.49	71.70	71.79
4075	NASDAQ	MLAB	Tue, Oct 22, 2013	73.19	73.19	71.85	72.84
4074	NASDAQ	MLAB	Mon, Oct 21, 2013	73.58	73.74	72.43	72.94
4073	NASDAQ	MLAB	Fri, Oct 18, 2013	72.57	74.01	71.83	73.60
4072	NASDAQ	MLAB	Thu, Oct 17, 2013	71.74	73.28	71.38	72.07
4071	NASDAQ	MLAB	Wed, Oct 16, 2013	71.20	72.24	70.64	71.95
4070	NASDAQ	MLAB	Tue, Oct 15, 2013	72.19	72.56	70.40	70.67
4069	NASDAQ	MLAB	Mon, Oct 14, 2013	72.74	73.32	71.39	72.35
4068	NASDAQ	MLAB	Fri, Oct 11, 2013	70.36	72.74	69.86	72.74
4067	NASDAQ	MLAB	Thu, Oct 10, 2013	69.95	71.33	69.67	70.39
4066	NASDAQ	MLAB	Wed, Oct 9, 2013	68.42	69.99	68.16	69.34
4065	NASDAQ	MLAB	Tue, Oct 8, 2013	68.41	68.67	67.76	67.80
4064	NASDAQ	MLAB	Mon, Oct 7, 2013	68.50	68.50	68.00	68.08
4063	NASDAQ	MLAB	Fri, Oct 4, 2013	67.77	68.95	67.50	68.42
4062	NASDAQ	MLAB	Thu, Oct 3, 2013	67.97	68.78	67.57	67.82
4061	NASDAQ	MLAB	Wed, Oct 2, 2013	68.52	69.09	67.69	68.25
4060	NASDAQ	MLAB	Tue, Oct 1, 2013	67.40	69.21	67.53	68.95
4059	NASDAQ	MLAB	Mon, Sep 30, 2013	68.93	69.19	66.99	67.61
4058	NASDAQ	MLAB	Fri, Sep 27, 2013	68.33	70.20	68.33	69.20
4057	NASDAQ	MLAB	Thu, Sep 26, 2013	71.45	71.70	68.29	69.01
4056	NASDAQ	MLAB	Wed, Sep 25, 2013	71.46	72.40	70.87	71.32
4055	NASDAQ	MLAB	Tue, Sep 24, 2013	69.86	71.50	69.46	71.04
4054	NASDAQ	MLAB	Mon, Sep 23, 2013	69.22	70.46	68.79	69.77
4053	NASDAQ	MLAB	Fri, Sep 20, 2013	67.68	69.94	67.20	69.76
4052	NASDAQ	MLAB	Thu, Sep 19, 2013	67.28	67.99	66.03	67.40
4051	NASDAQ	MLAB	Wed, Sep 18, 2013	66.58	67.64	66.33	67.37
4050	NASDAQ	MLAB	Tue, Sep 17, 2013	66.20	66.99	65.78	66.59
4049	NASDAQ	MLAB	Mon, Sep 16, 2013	67.20	67.51	66.11	66.44
4048	NASDAQ	MLAB	Fri, Sep 13, 2013	66.06	66.56	65.70	66.56
4047	NASDAQ	MLAB	Thu, Sep 12, 2013	66.07	66.78	65.56	65.95
4046	NASDAQ	MLAB	Wed, Sep 11, 2013	65.55	67.06	65.12	66.10
4045	NASDAQ	MLAB	Tue, Sep 10, 2013	66.17	66.99	65.50	65.83
4044	NASDAQ	MLAB	Mon, Sep 9, 2013	65.20	66.67	64.64	66.00
4043	NASDAQ	MLAB	Fri, Sep 6, 2013	66.11	66.38	63.69	64.85
4042	NASDAQ	MLAB	Thu, Sep 5, 2013	65.43	66.50	65.01	66.44
4041	NASDAQ	MLAB	Wed, Sep 4, 2013	65.40	66.14	65.00	65.34
4040	NASDAQ	MLAB	Tue, Sep 3, 2013	65.80	66.04	64.10	65.55
4039	NASDAQ	MLAB	Fri, Aug 30, 2013	66.41	66.66	64.73	65.06
4038	NASDAQ	MLAB	Thu, Aug 29, 2013	65.60	66.58	64.57	66.26
4037	NASDAQ	MLAB	Wed, Aug 28, 2013	64.56	65.30	64.20	65.21
4036	NASDAQ	MLAB	Tue, Aug 27, 2013	64.45	65.11	64.45	64.71
4035	NASDAQ	MLAB	Mon, Aug 26, 2013	64.68	65.50	64.25	64.57
4034	NASDAQ	MLAB	Fri, Aug 23, 2013	66.26	67.20	65.01	65.18
4033	NASDAQ	MLAB	Thu, Aug 22, 2013	66.06	66.93	65.55	66.34
4032	NASDAQ	MLAB	Wed, Aug 21, 2013	66.30	66.66	65.10	66.37
4031	NASDAQ	MLAB	Tue, Aug 20, 2013	65.65	67.03	65.48	66.65
4030	NASDAQ	MLAB	Mon, Aug 19, 2013	63.49	65.97	63.49	65.65
4029	NASDAQ	MLAB	Fri, Aug 16, 2013	61.53	64.28	61.25	63.67
4028	NASDAQ	MLAB	Thu, Aug 15, 2013	61.94	62.38	60.50	61.93
4027	NASDAQ	MLAB	Wed, Aug 14, 2013	62.65	62.95	61.02	62.00
4026	NASDAQ	MLAB	Tue, Aug 13, 2013	61.32	64.57	61.66	63.17
4025	NASDAQ	MLAB	Mon, Aug 12, 2013	58.97	62.16	58.97	61.63
4024	NASDAQ	MLAB	Fri, Aug 9, 2013	60.20	60.54	58.03	58.79
4023	NASDAQ	MLAB	Thu, Aug 8, 2013	64.10	64.10	59.86	60.84
4022	NASDAQ	MLAB	Wed, Aug 7, 2013	67.12	67.12	63.46	64.39
4021	NASDAQ	MLAB	Tue, Aug 6, 2013	66.68	67.70	66.41	67.33
4020	NASDAQ	MLAB	Mon, Aug 5, 2013	66.37	66.85	65.46	66.71
4019	NASDAQ	MLAB	Fri, Aug 2, 2013	65.00	66.44	64.97	66.44
4018	NASDAQ	MLAB	Thu, Aug 1, 2013	65.25	65.39	64.18	65.39
4017	NASDAQ	MLAB	Wed, Jul 31, 2013	64.02	65.40	63.55	65.26
4016	NASDAQ	MLAB	Tue, Jul 30, 2013	64.27	64.27	63.70	64.00
4015	NASDAQ	MLAB	Mon, Jul 29, 2013	63.62	65.39	63.00	63.92
4014	NASDAQ	MLAB	Fri, Jul 26, 2013	62.94	63.85	62.36	63.50
4013	NASDAQ	MLAB	Thu, Jul 25, 2013	62.42	63.81	62.42	63.25
4012	NASDAQ	MLAB	Wed, Jul 24, 2013	64.09	63.40	62.24	62.88
4011	NASDAQ	MLAB	Tue, Jul 23, 2013	62.40	63.84	62.30	63.79
4010	NASDAQ	MLAB	Mon, Jul 22, 2013	62.60	62.95	62.03	62.67
4009	NASDAQ	MLAB	Fri, Jul 19, 2013	61.77	63.25	61.77	62.60
4008	NASDAQ	MLAB	Thu, Jul 18, 2013	61.51	62.50	61.15	61.93
4007	NASDAQ	MLAB	Wed, Jul 17, 2013	60.64	62.39	59.77	60.98
4006	NASDAQ	MLAB	Tue, Jul 16, 2013	59.22	60.99	59.22	60.34
4005	NASDAQ	MLAB	Mon, Jul 15, 2013	58.12	61.21	56.55	59.51
4004	NASDAQ	MLAB	Fri, Jul 12, 2013	58.52	59.42	57.99	58.28
4003	NASDAQ	MLAB	Thu, Jul 11, 2013	57.73	59.34	57.35	58.73
4002	NASDAQ	MLAB	Wed, Jul 10, 2013	57.37	59.02	56.96	57.60
4001	NASDAQ	MLAB	Tue, Jul 9, 2013	57.00	57.53	56.73	57.23
4000	NASDAQ	MLAB	Mon, Jul 8, 2013	56.80	57.00	55.36	56.93
3999	NASDAQ	MLAB	Fri, Jul 5, 2013	55.51	56.86	55.10	56.61
3998	NASDAQ	MLAB	Wed, Jul 3, 2013	54.88	55.90	54.73	55.23
3997	NASDAQ	MLAB	Tue, Jul 2, 2013	55.00	55.40	54.38	54.79
3996	NASDAQ	MLAB	Mon, Jul 1, 2013	53.93	55.83	53.71	55.00
3995	NASDAQ	MLAB	Fri, Jun 28, 2013	53.97	54.13	53.66	54.13
3994	NASDAQ	MLAB	Thu, Jun 27, 2013	53.70	54.00	53.51	53.94
3993	NASDAQ	MLAB	Wed, Jun 26, 2013	53.96	54.00	53.66	53.82
3992	NASDAQ	MLAB	Tue, Jun 25, 2013	54.22	54.29	53.63	53.99
3991	NASDAQ	MLAB	Mon, Jun 24, 2013	53.60	54.46	53.58	53.67
3990	NASDAQ	MLAB	Fri, Jun 21, 2013	52.82	54.79	52.82	53.51
3989	NASDAQ	MLAB	Thu, Jun 20, 2013	53.05	53.25	52.36	52.62
3988	NASDAQ	MLAB	Wed, Jun 19, 2013	52.85	53.40	52.85	53.10
3987	NASDAQ	MLAB	Tue, Jun 18, 2013	53.25	53.57	53.06	53.24
3986	NASDAQ	MLAB	Mon, Jun 17, 2013	53.12	53.59	52.52	53.18
3985	NASDAQ	MLAB	Fri, Jun 14, 2013	53.70	53.55	52.43	52.92
3984	NASDAQ	MLAB	Thu, Jun 13, 2013	52.40	53.90	52.30	53.62
3983	NASDAQ	MLAB	Wed, Jun 12, 2013	52.35	52.75	52.30	52.51
3982	NASDAQ	MLAB	Tue, Jun 11, 2013	52.50	52.79	52.00	52.23
3981	NASDAQ	MLAB	Mon, Jun 10, 2013	52.60	52.99	52.45	52.61
3980	NASDAQ	MLAB	Fri, Jun 7, 2013	51.67	52.86	51.69	52.50
3979	NASDAQ	MLAB	Thu, Jun 6, 2013	52.18	52.30	51.30	51.51
3978	NASDAQ	MLAB	Wed, Jun 5, 2013	52.51	52.90	51.59	52.11
3977	NASDAQ	MLAB	Tue, Jun 4, 2013	52.93	53.00	52.12	52.42
3976	NASDAQ	MLAB	Mon, Jun 3, 2013	52.83	53.00	52.10	52.73
3975	NASDAQ	MLAB	Fri, May 31, 2013	53.02	53.50	52.45	52.94
3974	NASDAQ	MLAB	Thu, May 30, 2013	53.37	53.65	52.65	53.39
3973	NASDAQ	MLAB	Wed, May 29, 2013	53.35	53.34	52.51	53.03
3972	NASDAQ	MLAB	Tue, May 28, 2013	52.62	54.28	52.62	53.52
3971	NASDAQ	MLAB	Fri, May 24, 2013	52.56	52.94	51.20	52.38
3970	NASDAQ	MLAB	Thu, May 23, 2013	52.07	53.21	51.54	52.45
3969	NASDAQ	MLAB	Wed, May 22, 2013	53.32	53.88	51.89	51.96
3968	NASDAQ	MLAB	Tue, May 21, 2013	55.25	55.41	52.92	53.24
3967	NASDAQ	MLAB	Mon, May 20, 2013	54.59	55.98	54.07	55.26
3966	NASDAQ	MLAB	Fri, May 17, 2013	54.36	55.54	53.94	54.89
3965	NASDAQ	MLAB	Thu, May 16, 2013	54.25	54.28	53.76	54.25
3964	NASDAQ	MLAB	Wed, May 15, 2013	52.83	54.50	52.35	54.25
3963	NASDAQ	MLAB	Tue, May 14, 2013	52.37	54.10	52.56	52.88
3962	NASDAQ	MLAB	Mon, May 13, 2013	51.59	52.90	51.45	52.90
3961	NASDAQ	MLAB	Fri, May 10, 2013	49.53	51.85	49.28	51.54
3960	NASDAQ	MLAB	Thu, May 9, 2013	48.77	51.05	48.77	49.33
3959	NASDAQ	MLAB	Wed, May 8, 2013	48.05	49.53	48.05	48.67
3958	NASDAQ	MLAB	Tue, May 7, 2013	47.07	48.40	47.07	48.02
3957	NASDAQ	MLAB	Mon, May 6, 2013	47.30	47.49	46.77	47.12
3956	NASDAQ	MLAB	Fri, May 3, 2013	47.73	48.00	46.94	47.40
3955	NASDAQ	MLAB	Thu, May 2, 2013	47.85	48.88	46.27	47.45
3954	NASDAQ	MLAB	Wed, May 1, 2013	49.00	49.00	47.55	47.55
3953	NASDAQ	MLAB	Tue, Apr 30, 2013	49.13	49.40	48.90	49.36
3952	NASDAQ	MLAB	Mon, Apr 29, 2013	48.62	49.36	48.38	49.23
3951	NASDAQ	MLAB	Fri, Apr 26, 2013	49.16	49.70	48.27	48.50
3950	NASDAQ	MLAB	Thu, Apr 25, 2013	49.41	49.50	49.02	49.20
3949	NASDAQ	MLAB	Wed, Apr 24, 2013	49.75	49.75	49.15	49.56
3948	NASDAQ	MLAB	Tue, Apr 23, 2013	49.95	49.99	49.27	49.69
3947	NASDAQ	MLAB	Mon, Apr 22, 2013	49.82	50.10	49.36	49.60
3946	NASDAQ	MLAB	Fri, Apr 19, 2013	51.37	51.37	49.35	49.85
3945	NASDAQ	MLAB	Thu, Apr 18, 2013	51.29	51.29	50.26	50.85
3944	NASDAQ	MLAB	Wed, Apr 17, 2013	51.64	51.64	50.19	50.97
3943	NASDAQ	MLAB	Tue, Apr 16, 2013	52.53	52.95	51.35	52.00
3942	NASDAQ	MLAB	Mon, Apr 15, 2013	52.02	52.96	52.00	52.01
3941	NASDAQ	MLAB	Fri, Apr 12, 2013	52.95	53.00	52.13	52.24
3940	NASDAQ	MLAB	Thu, Apr 11, 2013	52.56	53.00	52.76	52.77
3939	NASDAQ	MLAB	Wed, Apr 10, 2013	53.13	53.37	52.53	52.77
3938	NASDAQ	MLAB	Tue, Apr 9, 2013	52.51	53.50	52.65	53.14
3937	NASDAQ	MLAB	Mon, Apr 8, 2013	53.02	53.49	52.30	52.49
3936	NASDAQ	MLAB	Fri, Apr 5, 2013	52.29	53.18	52.12	52.80
3935	NASDAQ	MLAB	Thu, Apr 4, 2013	52.89	53.40	52.20	53.12
3934	NASDAQ	MLAB	Wed, Apr 3, 2013	52.07	54.49	51.31	52.70
3933	NASDAQ	MLAB	Tue, Apr 2, 2013	52.17	52.78	50.91	51.96
3932	NASDAQ	MLAB	Mon, Apr 1, 2013	53.30	53.79	51.43	51.85
3931	NASDAQ	MLAB	Thu, Mar 28, 2013	53.73	54.10	52.71	52.78
3930	NASDAQ	MLAB	Wed, Mar 27, 2013	54.16	54.50	53.53	53.53
3929	NASDAQ	MLAB	Tue, Mar 26, 2013	54.64	54.60	54.16	54.18
3928	NASDAQ	MLAB	Mon, Mar 25, 2013	54.68	54.90	54.10	54.28
3927	NASDAQ	MLAB	Fri, Mar 22, 2013	54.21	54.30	54.21	54.30
3926	NASDAQ	MLAB	Thu, Mar 21, 2013	54.39	55.02	54.03	54.21
3925	NASDAQ	MLAB	Wed, Mar 20, 2013	53.89	57.00	53.89	54.41
3924	NASDAQ	MLAB	Tue, Mar 19, 2013	53.93	54.40	53.57	53.70
3923	NASDAQ	MLAB	Mon, Mar 18, 2013	54.15	54.84	53.68	53.94
3922	NASDAQ	MLAB	Fri, Mar 15, 2013	53.92	55.00	53.83	54.25
3921	NASDAQ	MLAB	Thu, Mar 14, 2013	53.63	54.01	53.02	53.97
3920	NASDAQ	MLAB	Wed, Mar 13, 2013	53.00	53.70	53.00	53.70
3919	NASDAQ	MLAB	Tue, Mar 12, 2013	53.61	54.05	53.10	53.38
3918	NASDAQ	MLAB	Mon, Mar 11, 2013	53.87	54.02	53.43	53.56
3917	NASDAQ	MLAB	Fri, Mar 8, 2013	53.64	54.00	53.50	53.99
3916	NASDAQ	MLAB	Thu, Mar 7, 2013	53.32	53.49	53.14	53.43
3915	NASDAQ	MLAB	Wed, Mar 6, 2013	53.79	53.79	53.14	53.21
3914	NASDAQ	MLAB	Tue, Mar 5, 2013	53.39	53.78	53.07	53.78
3913	NASDAQ	MLAB	Mon, Mar 4, 2013	52.85	53.38	52.89	53.38
3912	NASDAQ	MLAB	Fri, Mar 1, 2013	52.68	53.07	52.56	53.00
3911	NASDAQ	MLAB	Thu, Feb 28, 2013	52.90	53.49	52.90	53.06
3910	NASDAQ	MLAB	Wed, Feb 27, 2013	52.50	52.98	52.50	52.86
3909	NASDAQ	MLAB	Tue, Feb 26, 2013	53.00	53.00	52.81	52.81
3908	NASDAQ	MLAB	Mon, Feb 25, 2013	53.12	53.41	52.47	52.75
3907	NASDAQ	MLAB	Fri, Feb 22, 2013	53.21	53.41	52.39	53.20
3906	NASDAQ	MLAB	Thu, Feb 21, 2013	52.95	53.21	52.75	53.21
3905	NASDAQ	MLAB	Wed, Feb 20, 2013	53.16	53.17	52.74	52.80
3904	NASDAQ	MLAB	Tue, Feb 19, 2013	52.70	53.43	52.70	53.12
3903	NASDAQ	MLAB	Fri, Feb 15, 2013	52.34	53.06	52.02	52.42
3902	NASDAQ	MLAB	Thu, Feb 14, 2013	52.03	52.18	52.03	52.18
3901	NASDAQ	MLAB	Wed, Feb 13, 2013	52.30	52.40	52.01	52.06
3900	NASDAQ	MLAB	Tue, Feb 12, 2013	52.33	52.40	52.01	52.40
3899	NASDAQ	MLAB	Mon, Feb 11, 2013	51.29	52.47	51.29	52.35
3898	NASDAQ	MLAB	Fri, Feb 8, 2013	52.35	52.35	51.95	52.01
3897	NASDAQ	MLAB	Fri, Feb 1, 2013	51.59	52.64	51.59	52.24
3896	NASDAQ	MLAB	Thu, Jan 31, 2013	52.73	52.73	51.80	51.99
3895	NASDAQ	MLAB	Wed, Jan 30, 2013	52.39	52.65	51.75	52.57
3894	NASDAQ	MLAB	Tue, Jan 29, 2013	52.63	52.63	50.19	52.22
3893	NASDAQ	MLAB	Mon, Jan 28, 2013	51.90	52.70	51.05	52.69
3892	NASDAQ	MLAB	Fri, Jan 25, 2013	51.69	52.45	51.07	51.84
3891	NASDAQ	MLAB	Thu, Jan 24, 2013	50.79	52.27	50.79	52.05
3890	NASDAQ	MLAB	Wed, Jan 23, 2013	52.88	52.88	52.06	52.11
3889	NASDAQ	MLAB	Tue, Jan 22, 2013	52.20	52.77	51.51	52.28
3888	NASDAQ	MLAB	Fri, Jan 18, 2013	52.36	53.08	51.11	52.12
3887	NASDAQ	MLAB	Thu, Jan 17, 2013	52.26	53.00	51.62	52.63
3886	NASDAQ	MLAB	Wed, Jan 16, 2013	52.47	52.68	51.96	52.33
3885	NASDAQ	MLAB	Tue, Jan 15, 2013	52.18	52.85	52.04	52.29
3884	NASDAQ	MLAB	Mon, Jan 14, 2013	52.54	52.96	51.92	52.52
3883	NASDAQ	MLAB	Fri, Jan 11, 2013	52.90	53.24	52.37	52.37
3882	NASDAQ	MLAB	Thu, Jan 10, 2013	52.81	53.12	52.44	53.00
3881	NASDAQ	MLAB	Wed, Jan 9, 2013	52.20	53.50	52.20	52.97
3880	NASDAQ	MLAB	Tue, Jan 8, 2013	53.11	53.23	51.91	52.75
3879	NASDAQ	MLAB	Mon, Jan 7, 2013	53.80	54.32	51.12	53.30
3878	NASDAQ	MLAB	Fri, Jan 4, 2013	52.67	54.88	52.56	53.90
3877	NASDAQ	MLAB	Thu, Jan 3, 2013	52.94	53.05	51.95	52.60
3876	NASDAQ	MLAB	Wed, Jan 2, 2013	50.51	53.35	49.38	52.73
3875	NASDAQ	MLAB	Mon, Dec 31, 2012	48.13	50.12	48.05	50.11
3874	NASDAQ	MLAB	Fri, Dec 28, 2012	48.26	49.31	48.05	48.28
3873	NASDAQ	MLAB	Thu, Dec 27, 2012	48.21	48.86	48.10	48.30
3872	NASDAQ	MLAB	Wed, Dec 26, 2012	47.36	48.50	46.80	48.20
3871	NASDAQ	MLAB	Mon, Dec 24, 2012	47.02	47.70	46.25	47.35
3870	NASDAQ	MLAB	Fri, Dec 21, 2012	47.81	48.68	46.90	47.22
3869	NASDAQ	MLAB	Thu, Dec 20, 2012	48.58	48.90	47.80	48.06
3868	NASDAQ	MLAB	Wed, Dec 19, 2012	48.45	49.05	48.34	48.70
3867	NASDAQ	MLAB	Tue, Dec 18, 2012	48.61	49.34	47.94	48.30
3866	NASDAQ	MLAB	Mon, Dec 17, 2012	47.70	49.12	47.25	48.70
3865	NASDAQ	MLAB	Fri, Dec 14, 2012	47.32	47.80	47.23	47.80
3864	NASDAQ	MLAB	Thu, Dec 13, 2012	47.81	48.00	47.42	47.42
3863	NASDAQ	MLAB	Wed, Dec 12, 2012	47.96	48.71	47.41	47.92
3862	NASDAQ	MLAB	Tue, Dec 11, 2012	47.76	48.80	47.36	48.42
3861	NASDAQ	MLAB	Mon, Dec 10, 2012	48.47	48.47	46.90	47.46
3860	NASDAQ	MLAB	Fri, Dec 7, 2012	47.39	49.23	46.97	48.44
3859	NASDAQ	MLAB	Thu, Dec 6, 2012	48.80	48.90	46.37	47.26
3858	NASDAQ	MLAB	Wed, Dec 5, 2012	48.05	49.24	47.60	48.90
3857	NASDAQ	MLAB	Tue, Dec 4, 2012	47.55	48.30	47.27	48.02
3856	NASDAQ	MLAB	Mon, Dec 3, 2012	47.37	47.66	47.10	47.33
3855	NASDAQ	MLAB	Fri, Nov 30, 2012	48.83	48.83	46.53	47.37
3854	NASDAQ	MLAB	Thu, Nov 29, 2012	49.28	49.28	48.00	48.85
3853	NASDAQ	MLAB	Wed, Nov 28, 2012	48.82	49.00	48.60	48.60
3852	NASDAQ	MLAB	Tue, Nov 27, 2012	48.20	48.79	47.97	48.40
3851	NASDAQ	MLAB	Mon, Nov 26, 2012	47.77	49.28	47.70	48.67
3850	NASDAQ	MLAB	Fri, Nov 23, 2012	48.56	48.56	47.48	48.10
3849	NASDAQ	MLAB	Wed, Nov 21, 2012	48.66	48.66	48.63	48.63
3848	NASDAQ	MLAB	Tue, Nov 20, 2012	49.11	49.11	47.02	48.41
3847	NASDAQ	MLAB	Mon, Nov 19, 2012	50.32	50.32	48.01	49.61
3846	NASDAQ	MLAB	Fri, Nov 16, 2012	46.00	48.14	46.00	47.80
3845	NASDAQ	MLAB	Thu, Nov 15, 2012	47.65	47.65	45.75	46.05
3844	NASDAQ	MLAB	Wed, Nov 14, 2012	47.13	48.03	47.13	47.26
3843	NASDAQ	MLAB	Tue, Nov 13, 2012	48.08	48.15	47.35	47.77
3842	NASDAQ	MLAB	Mon, Nov 12, 2012	46.13	48.26	46.13	47.56
3841	NASDAQ	MLAB	Fri, Nov 9, 2012	46.04	46.33	45.86	46.25
3840	NASDAQ	MLAB	Thu, Nov 8, 2012	45.70	46.10	45.10	45.76
3839	NASDAQ	MLAB	Wed, Nov 7, 2012	48.66	48.95	45.56	45.59
3838	NASDAQ	MLAB	Tue, Nov 6, 2012	48.00	49.39	48.00	48.91
3837	NASDAQ	MLAB	Mon, Nov 5, 2012	49.53	49.84	48.45	48.75
3836	NASDAQ	MLAB	Fri, Nov 2, 2012	51.25	52.00	49.20	49.80
3835	NASDAQ	MLAB	Thu, Nov 1, 2012	48.70	51.20	48.70	51.20
3834	NASDAQ	MLAB	Wed, Oct 31, 2012	48.98	49.32	48.02	48.77
3833	NASDAQ	MLAB	Fri, Oct 26, 2012	48.75	49.66	48.51	48.72
3832	NASDAQ	MLAB	Thu, Oct 25, 2012	48.59	48.59	48.59	48.59
3831	NASDAQ	MLAB	Wed, Oct 24, 2012	48.87	48.87	48.70	48.70
3830	NASDAQ	MLAB	Tue, Oct 23, 2012	48.34	48.59	48.34	48.47
3829	NASDAQ	MLAB	Mon, Oct 22, 2012	48.28	48.92	48.02	48.38
3828	NASDAQ	MLAB	Fri, Oct 19, 2012	48.69	48.92	48.17	48.41
3827	NASDAQ	MLAB	Thu, Oct 18, 2012	48.60	49.00	48.44	48.97
3826	NASDAQ	MLAB	Wed, Oct 17, 2012	49.01	49.25	48.50	48.98
3825	NASDAQ	MLAB	Tue, Oct 16, 2012	48.84	49.08	48.58	49.08
3824	NASDAQ	MLAB	Mon, Oct 15, 2012	49.04	49.30	48.28	48.77
3823	NASDAQ	MLAB	Fri, Oct 12, 2012	48.92	49.28	48.32	48.70
3822	NASDAQ	MLAB	Thu, Oct 11, 2012	48.83	49.39	48.25	48.90
3821	NASDAQ	MLAB	Wed, Oct 10, 2012	48.27	48.96	48.03	48.61
3820	NASDAQ	MLAB	Tue, Oct 9, 2012	48.26	48.68	47.64	48.40
3819	NASDAQ	MLAB	Mon, Oct 8, 2012	48.41	49.05	47.75	48.14
3818	NASDAQ	MLAB	Fri, Oct 5, 2012	49.35	49.86	48.35	48.58
3817	NASDAQ	MLAB	Thu, Oct 4, 2012	49.89	49.90	49.09	49.09
3816	NASDAQ	MLAB	Wed, Oct 3, 2012	49.44	49.93	49.23	49.32
3815	NASDAQ	MLAB	Tue, Oct 2, 2012	49.24	49.56	49.00	49.56
3814	NASDAQ	MLAB	Mon, Oct 1, 2012	48.48	49.29	48.48	49.29
3813	NASDAQ	MLAB	Fri, Sep 28, 2012	48.26	48.54	47.87	48.38
3812	NASDAQ	MLAB	Thu, Sep 27, 2012	48.04	48.66	48.00	48.48
3811	NASDAQ	MLAB	Wed, Sep 26, 2012	47.88	48.24	47.57	48.02
3810	NASDAQ	MLAB	Tue, Sep 25, 2012	48.24	48.24	47.94	47.94
3809	NASDAQ	MLAB	Mon, Sep 24, 2012	48.17	48.24	48.01	48.04
3808	NASDAQ	MLAB	Fri, Sep 21, 2012	48.24	48.24	47.74	48.17
3807	NASDAQ	MLAB	Thu, Sep 20, 2012	48.10	48.24	48.10	48.11
3806	NASDAQ	MLAB	Wed, Sep 19, 2012	48.23	48.24	48.06	48.21
3805	NASDAQ	MLAB	Tue, Sep 18, 2012	47.92	48.24	47.86	48.21
3804	NASDAQ	MLAB	Mon, Sep 17, 2012	47.95	48.24	47.62	48.08
3803	NASDAQ	MLAB	Fri, Sep 14, 2012	47.74	47.98	47.60	47.84
3802	NASDAQ	MLAB	Thu, Sep 13, 2012	47.73	47.74	47.07	47.71
3801	NASDAQ	MLAB	Wed, Sep 12, 2012	47.25	48.00	46.98	47.74
3800	NASDAQ	MLAB	Tue, Sep 11, 2012	47.31	47.74	46.80	47.19
3799	NASDAQ	MLAB	Mon, Sep 10, 2012	47.70	47.70	47.10	47.69
3798	NASDAQ	MLAB	Fri, Sep 7, 2012	47.40	47.74	47.23	47.60
3797	NASDAQ	MLAB	Thu, Sep 6, 2012	47.61	47.64	46.51	47.41
3796	NASDAQ	MLAB	Wed, Sep 5, 2012	47.54	47.74	47.28	47.54
3795	NASDAQ	MLAB	Tue, Sep 4, 2012	46.93	47.99	46.66	47.73
3794	NASDAQ	MLAB	Fri, Aug 31, 2012	47.17	47.70	46.41	47.03
3793	NASDAQ	MLAB	Thu, Aug 30, 2012	47.40	47.55	46.67	46.90
3792	NASDAQ	MLAB	Wed, Aug 29, 2012	47.50	47.62	46.57	47.52
3791	NASDAQ	MLAB	Tue, Aug 28, 2012	46.92	47.52	46.43	47.52
3790	NASDAQ	MLAB	Mon, Aug 27, 2012	47.56	47.88	46.55	46.90
3789	NASDAQ	MLAB	Fri, Aug 24, 2012	47.81	47.88	47.20	47.86
3788	NASDAQ	MLAB	Thu, Aug 23, 2012	47.42	47.66	47.26	47.54
3787	NASDAQ	MLAB	Wed, Aug 22, 2012	47.23	47.30	47.20	47.30
3786	NASDAQ	MLAB	Tue, Aug 21, 2012	47.60	47.92	47.20	47.46
3785	NASDAQ	MLAB	Mon, Aug 20, 2012	47.32	47.85	47.32	47.56
3784	NASDAQ	MLAB	Fri, Aug 17, 2012	47.19	48.94	46.82	47.40
3783	NASDAQ	MLAB	Thu, Aug 16, 2012	46.76	47.25	46.76	47.25
3782	NASDAQ	MLAB	Wed, Aug 15, 2012	46.59	47.02	46.59	47.02
3781	NASDAQ	MLAB	Tue, Aug 14, 2012	46.52	46.88	46.30	46.87
3780	NASDAQ	MLAB	Mon, Aug 13, 2012	46.88	46.88	46.08	46.73
3779	NASDAQ	MLAB	Fri, Aug 10, 2012	46.87	46.88	46.21	46.88
3778	NASDAQ	MLAB	Thu, Aug 9, 2012	46.41	46.88	46.41	46.88
3777	NASDAQ	MLAB	Wed, Aug 8, 2012	46.16	46.48	46.16	46.48
3776	NASDAQ	MLAB	Tue, Aug 7, 2012	46.37	46.48	46.06	46.48
3775	NASDAQ	MLAB	Mon, Aug 6, 2012	46.15	46.48	46.04	46.48
3774	NASDAQ	MLAB	Fri, Aug 3, 2012	46.48	46.48	46.00	46.48
3773	NASDAQ	MLAB	Thu, Aug 2, 2012	46.00	46.57	46.00	46.00
3772	NASDAQ	MLAB	Wed, Aug 1, 2012	46.10	46.20	45.99	45.99
3771	NASDAQ	MLAB	Tue, Jul 31, 2012	46.48	46.48	46.00	46.30
3770	NASDAQ	MLAB	Mon, Jul 30, 2012	46.48	47.00	46.00	46.21
3769	NASDAQ	MLAB	Fri, Jul 27, 2012	46.10	46.80	46.05	46.57
3768	NASDAQ	MLAB	Thu, Jul 26, 2012	46.00	46.38	46.00	46.38
3767	NASDAQ	MLAB	Wed, Jul 25, 2012	46.13	46.48	46.10	46.10
3766	NASDAQ	MLAB	Tue, Jul 24, 2012	46.91	46.91	45.96	46.01
3765	NASDAQ	MLAB	Mon, Jul 23, 2012	46.00	46.99	46.00	46.65
3764	NASDAQ	MLAB	Fri, Jul 20, 2012	46.28	46.71	46.12	46.12
3763	NASDAQ	MLAB	Thu, Jul 19, 2012	46.69	47.48	46.35	46.37
3762	NASDAQ	MLAB	Wed, Jul 18, 2012	47.24	47.24	46.23	46.84
3761	NASDAQ	MLAB	Tue, Jul 17, 2012	46.56	47.95	46.04	47.02
3760	NASDAQ	MLAB	Mon, Jul 16, 2012	46.00	46.48	46.00	46.48
3759	NASDAQ	MLAB	Fri, Jul 13, 2012	46.35	47.00	46.35	46.48
3758	NASDAQ	MLAB	Thu, Jul 12, 2012	45.50	46.48	45.50	46.14
3757	NASDAQ	MLAB	Wed, Jul 11, 2012	46.06	46.06	45.02	45.51
3756	NASDAQ	MLAB	Tue, Jul 10, 2012	46.48	46.50	45.99	45.99
3755	NASDAQ	MLAB	Mon, Jul 9, 2012	46.13	47.00	45.90	46.94
3754	NASDAQ	MLAB	Fri, Jul 6, 2012	46.44	46.44	40.00	45.90
3753	NASDAQ	MLAB	Thu, Jul 5, 2012	46.99	47.03	45.84	46.99
3752	NASDAQ	MLAB	Tue, Jul 3, 2012	45.85	47.33	45.68	47.21
3751	NASDAQ	MLAB	Mon, Jul 2, 2012	46.20	46.25	45.49	46.10
3750	NASDAQ	MLAB	Fri, Jun 29, 2012	45.24	46.49	45.24	46.49
3749	NASDAQ	MLAB	Thu, Jun 28, 2012	44.73	45.23	44.61	44.97
3748	NASDAQ	MLAB	Wed, Jun 27, 2012	44.97	46.04	44.08	44.99
3747	NASDAQ	MLAB	Tue, Jun 26, 2012	44.47	45.81	44.41	44.90
3746	NASDAQ	MLAB	Mon, Jun 25, 2012	44.47	45.49	43.50	44.50
3745	NASDAQ	MLAB	Fri, Jun 22, 2012	45.16	46.50	43.96	44.80
3744	NASDAQ	MLAB	Thu, Jun 21, 2012	45.32	45.98	44.94	45.53
3743	NASDAQ	MLAB	Wed, Jun 20, 2012	46.31	46.53	45.00	45.77
3742	NASDAQ	MLAB	Tue, Jun 19, 2012	45.98	46.90	45.55	46.06
3741	NASDAQ	MLAB	Mon, Jun 18, 2012	45.00	47.06	43.98	45.98
3740	NASDAQ	MLAB	Fri, Jun 15, 2012	44.25	45.07	43.81	45.07
3739	NASDAQ	MLAB	Thu, Jun 14, 2012	44.05	45.46	44.00	44.00
3738	NASDAQ	MLAB	Wed, Jun 13, 2012	44.72	45.55	42.01	44.55
3737	NASDAQ	MLAB	Tue, Jun 12, 2012	45.83	45.83	44.23	44.87
3736	NASDAQ	MLAB	Mon, Jun 11, 2012	45.24	45.24	44.51	45.22
3735	NASDAQ	MLAB	Fri, Jun 8, 2012	45.11	45.48	44.70	44.88
3734	NASDAQ	MLAB	Thu, Jun 7, 2012	44.70	45.52	44.49	44.84
3733	NASDAQ	MLAB	Wed, Jun 6, 2012	44.28	44.77	44.15	44.65
3732	NASDAQ	MLAB	Tue, Jun 5, 2012	43.68	44.56	41.29	44.16
3731	NASDAQ	MLAB	Mon, Jun 4, 2012	43.00	45.12	43.00	43.84
3730	NASDAQ	MLAB	Fri, Jun 1, 2012	44.02	44.21	38.64	43.62
3729	NASDAQ	MLAB	Thu, May 31, 2012	45.09	45.15	43.96	44.75
3728	NASDAQ	MLAB	Wed, May 30, 2012	45.96	45.96	44.75	45.09
3727	NASDAQ	MLAB	Tue, May 29, 2012	48.00	48.00	45.48	45.99
3726	NASDAQ	MLAB	Fri, May 25, 2012	47.62	48.62	47.51	47.91
3725	NASDAQ	MLAB	Thu, May 24, 2012	48.00	49.00	47.50	47.76
3724	NASDAQ	MLAB	Wed, May 23, 2012	47.99	48.00	46.55	47.96
3723	NASDAQ	MLAB	Tue, May 22, 2012	46.83	48.80	46.83	47.56
3722	NASDAQ	MLAB	Mon, May 21, 2012	48.19	48.19	46.05	46.83
3721	NASDAQ	MLAB	Fri, May 18, 2012	48.22	48.89	48.00	48.40
3720	NASDAQ	MLAB	Thu, May 17, 2012	49.55	49.55	47.86	48.17
3719	NASDAQ	MLAB	Wed, May 16, 2012	49.49	50.01	48.00	49.64
3718	NASDAQ	MLAB	Tue, May 15, 2012	50.53	50.53	49.47	49.50
3717	NASDAQ	MLAB	Mon, May 14, 2012	50.73	50.90	49.55	50.53
3716	NASDAQ	MLAB	Fri, May 11, 2012	50.05	50.99	50.05	50.74
3715	NASDAQ	MLAB	Thu, May 10, 2012	49.57	50.34	49.57	50.07
3714	NASDAQ	MLAB	Wed, May 9, 2012	49.98	50.50	49.21	49.86
3713	NASDAQ	MLAB	Tue, May 8, 2012	49.49	50.21	49.00	50.13
3712	NASDAQ	MLAB	Mon, May 7, 2012	50.37	50.97	49.21	49.54
3711	NASDAQ	MLAB	Fri, May 4, 2012	50.06	51.07	49.82	50.13
3710	NASDAQ	MLAB	Thu, May 3, 2012	50.02	51.45	49.38	49.55
3709	NASDAQ	MLAB	Wed, May 2, 2012	51.01	51.22	49.37	50.02
3708	NASDAQ	MLAB	Tue, May 1, 2012	49.55	51.11	49.55	50.91
3707	NASDAQ	MLAB	Mon, Apr 30, 2012	50.53	50.70	49.64	49.64
3706	NASDAQ	MLAB	Fri, Apr 27, 2012	50.06	50.68	50.06	50.43
3705	NASDAQ	MLAB	Thu, Apr 26, 2012	50.43	50.70	50.20	50.30
3704	NASDAQ	MLAB	Wed, Apr 25, 2012	50.11	50.50	49.82	50.28
3703	NASDAQ	MLAB	Tue, Apr 24, 2012	50.69	50.69	50.10	50.25
3702	NASDAQ	MLAB	Mon, Apr 23, 2012	50.11	50.91	50.11	50.32
3701	NASDAQ	MLAB	Fri, Apr 20, 2012	50.95	51.27	50.28	50.28
3700	NASDAQ	MLAB	Thu, Apr 19, 2012	50.24	50.95	50.23	50.95
3699	NASDAQ	MLAB	Wed, Apr 18, 2012	50.35	50.39	50.27	50.39
3698	NASDAQ	MLAB	Tue, Apr 17, 2012	50.48	50.48	49.92	50.40
3697	NASDAQ	MLAB	Mon, Apr 16, 2012	50.04	50.49	49.49	50.46
3696	NASDAQ	MLAB	Fri, Apr 13, 2012	49.55	50.18	49.55	50.18
3695	NASDAQ	MLAB	Thu, Apr 12, 2012	49.53	49.94	49.30	49.85
3694	NASDAQ	MLAB	Wed, Apr 11, 2012	50.18	50.18	49.18	49.50
3693	NASDAQ	MLAB	Tue, Apr 10, 2012	50.44	50.44	49.64	50.18
3692	NASDAQ	MLAB	Mon, Apr 9, 2012	50.18	50.69	50.00	50.69
3691	NASDAQ	MLAB	Thu, Apr 5, 2012	50.15	50.37	49.35	50.37
3690	NASDAQ	MLAB	Wed, Apr 4, 2012	50.38	50.45	49.30	50.20
3689	NASDAQ	MLAB	Tue, Apr 3, 2012	50.36	50.45	49.38	50.45
3688	NASDAQ	MLAB	Mon, Apr 2, 2012	49.74	50.50	49.25	50.50
3687	NASDAQ	MLAB	Fri, Mar 30, 2012	48.92	49.43	48.13	49.32
3686	NASDAQ	MLAB	Thu, Mar 29, 2012	48.64	48.64	47.44	48.49
3685	NASDAQ	MLAB	Wed, Mar 28, 2012	49.60	49.60	47.80	48.95
3684	NASDAQ	MLAB	Tue, Mar 27, 2012	49.10	50.48	48.50	49.25
3683	NASDAQ	MLAB	Mon, Mar 26, 2012	49.35	51.27	49.35	49.47
3682	NASDAQ	MLAB	Fri, Mar 23, 2012	49.08	51.00	49.00	50.14
3681	NASDAQ	MLAB	Thu, Mar 22, 2012	48.67	49.46	48.01	49.46
3680	NASDAQ	MLAB	Wed, Mar 21, 2012	47.66	48.70	47.50	48.25
3679	NASDAQ	MLAB	Tue, Mar 20, 2012	45.04	47.99	45.04	47.47
3678	NASDAQ	MLAB	Mon, Mar 19, 2012	49.01	49.01	45.04	46.30
3677	NASDAQ	MLAB	Fri, Mar 16, 2012	56.27	56.57	50.40	50.40
3676	NASDAQ	MLAB	Thu, Mar 15, 2012	56.52	57.00	55.75	56.54
3675	NASDAQ	MLAB	Wed, Mar 14, 2012	58.16	58.16	55.36	57.04
3674	NASDAQ	MLAB	Tue, Mar 13, 2012	58.44	58.73	56.61	58.23
3673	NASDAQ	MLAB	Mon, Mar 12, 2012	58.78	59.05	58.32	58.50
3672	NASDAQ	MLAB	Fri, Mar 9, 2012	57.60	59.11	57.02	58.47
3671	NASDAQ	MLAB	Thu, Mar 8, 2012	56.06	58.20	55.95	57.60
3670	NASDAQ	MLAB	Wed, Mar 7, 2012	55.00	55.86	54.95	55.55
3669	NASDAQ	MLAB	Tue, Mar 6, 2012	54.33	55.00	54.02	55.00
3668	NASDAQ	MLAB	Mon, Mar 5, 2012	54.23	54.45	54.00	54.45
3667	NASDAQ	MLAB	Fri, Mar 2, 2012	53.75	54.60	53.75	54.43
3666	NASDAQ	MLAB	Thu, Mar 1, 2012	53.51	54.00	53.51	53.74
3665	NASDAQ	MLAB	Wed, Feb 29, 2012	53.50	53.50	52.88	53.49
3664	NASDAQ	MLAB	Tue, Feb 28, 2012	52.62	53.35	52.62	52.98
3663	NASDAQ	MLAB	Mon, Feb 27, 2012	52.15	54.15	52.15	52.59
3662	NASDAQ	MLAB	Fri, Feb 24, 2012	51.29	52.59	51.15	52.11
3661	NASDAQ	MLAB	Thu, Feb 23, 2012	50.88	51.77	50.53	51.43
3660	NASDAQ	MLAB	Wed, Feb 22, 2012	50.88	50.99	50.55	50.88
3659	NASDAQ	MLAB	Tue, Feb 21, 2012	50.73	51.05	50.41	50.88
3658	NASDAQ	MLAB	Fri, Feb 17, 2012	50.08	50.75	50.06	50.49
3657	NASDAQ	MLAB	Thu, Feb 16, 2012	50.05	50.08	48.94	50.02
3656	NASDAQ	MLAB	Wed, Feb 15, 2012	50.00	50.35	49.83	50.15
3655	NASDAQ	MLAB	Tue, Feb 14, 2012	49.44	50.00	48.90	49.80
3654	NASDAQ	MLAB	Mon, Feb 13, 2012	49.25	49.74	48.96	49.70
3653	NASDAQ	MLAB	Fri, Feb 10, 2012	48.88	49.23	48.04	49.00
3652	NASDAQ	MLAB	Thu, Feb 9, 2012	49.00	49.31	49.00	49.07
3651	NASDAQ	MLAB	Wed, Feb 8, 2012	49.96	49.96	48.26	49.00
3650	NASDAQ	MLAB	Tue, Feb 7, 2012	46.13	48.07	46.08	48.07
3649	NASDAQ	MLAB	Mon, Feb 6, 2012	45.83	45.83	45.35	45.79
3648	NASDAQ	MLAB	Fri, Feb 3, 2012	45.55	46.28	45.45	45.56
3647	NASDAQ	MLAB	Thu, Feb 2, 2012	45.35	45.50	45.01	45.50
3646	NASDAQ	MLAB	Wed, Feb 1, 2012	44.93	45.25	44.70	45.25
3645	NASDAQ	MLAB	Tue, Jan 31, 2012	42.61	44.51	42.61	44.45
3644	NASDAQ	MLAB	Mon, Jan 30, 2012	45.08	45.08	44.52	44.52
3643	NASDAQ	MLAB	Fri, Jan 27, 2012	42.17	44.38	42.17	44.11
3642	NASDAQ	MLAB	Thu, Jan 26, 2012	44.47	44.47	42.01	43.84
3641	NASDAQ	MLAB	Wed, Jan 25, 2012	44.03	44.05	44.00	44.03
3640	NASDAQ	MLAB	Tue, Jan 24, 2012	43.45	44.30	43.40	44.03
3639	NASDAQ	MLAB	Mon, Jan 23, 2012	43.88	44.20	43.80	44.15
3638	NASDAQ	MLAB	Fri, Jan 20, 2012	43.75	44.22	43.75	44.18
3637	NASDAQ	MLAB	Thu, Jan 19, 2012	44.14	44.25	43.85	43.85
3636	NASDAQ	MLAB	Wed, Jan 18, 2012	43.78	44.20	43.77	44.20
3635	NASDAQ	MLAB	Tue, Jan 17, 2012	44.02	44.20	43.80	44.03
3634	NASDAQ	MLAB	Fri, Jan 13, 2012	43.66	43.98	43.66	43.95
3633	NASDAQ	MLAB	Thu, Jan 12, 2012	43.64	44.00	43.28	44.00
3632	NASDAQ	MLAB	Tue, Jan 10, 2012	44.39	44.39	41.31	43.97
3631	NASDAQ	MLAB	Mon, Jan 9, 2012	44.31	44.49	44.00	44.00
3630	NASDAQ	MLAB	Fri, Jan 6, 2012	42.50	45.00	42.50	44.47
3629	NASDAQ	MLAB	Thu, Jan 5, 2012	41.88	42.51	41.88	42.51
3628	NASDAQ	MLAB	Wed, Jan 4, 2012	41.27	41.27	41.24	41.27
3627	NASDAQ	MLAB	Tue, Jan 3, 2012	40.94	41.42	40.89	41.24
3626	NASDAQ	MLAB	Fri, Dec 30, 2011	40.66	41.44	40.66	41.44
3625	NASDAQ	MLAB	Thu, Dec 29, 2011	40.25	40.85	40.25	40.85
3624	NASDAQ	MLAB	Wed, Dec 28, 2011	40.79	40.84	40.40	40.84
3623	NASDAQ	MLAB	Tue, Dec 27, 2011	40.40	40.60	40.00	40.60
3622	NASDAQ	MLAB	Fri, Dec 23, 2011	40.60	40.60	40.20	40.60
3621	NASDAQ	MLAB	Thu, Dec 22, 2011	39.94	39.94	39.94	39.94
3620	NASDAQ	MLAB	Wed, Dec 21, 2011	40.30	40.60	40.30	40.60
3619	NASDAQ	MLAB	Tue, Dec 20, 2011	40.43	40.61	39.90	40.58
3618	NASDAQ	MLAB	Mon, Dec 19, 2011	40.55	41.27	40.10	40.49
3617	NASDAQ	MLAB	Fri, Dec 16, 2011	40.07	40.58	39.69	40.58
3616	NASDAQ	MLAB	Thu, Dec 15, 2011	39.97	39.99	39.00	39.92
3615	NASDAQ	MLAB	Wed, Dec 14, 2011	40.28	40.28	39.02	39.02
3614	NASDAQ	MLAB	Tue, Dec 13, 2011	40.35	40.35	40.35	40.35
3613	NASDAQ	MLAB	Mon, Dec 12, 2011	38.52	40.08	38.52	40.08
3612	NASDAQ	MLAB	Fri, Dec 9, 2011	40.06	40.55	40.06	40.55
3611	NASDAQ	MLAB	Thu, Dec 8, 2011	39.82	39.82	39.81	39.81
3610	NASDAQ	MLAB	Wed, Dec 7, 2011	40.39	40.40	40.36	40.40
3609	NASDAQ	MLAB	Tue, Dec 6, 2011	39.35	40.49	39.35	40.39
3608	NASDAQ	MLAB	Mon, Dec 5, 2011	41.26	41.26	40.98	40.98
3607	NASDAQ	MLAB	Fri, Dec 2, 2011	41.72	41.72	40.66	40.68
3606	NASDAQ	MLAB	Wed, Nov 30, 2011	38.81	40.94	38.81	40.94
3605	NASDAQ	MLAB	Tue, Nov 29, 2011	40.71	40.71	40.71	40.71
3604	NASDAQ	MLAB	Mon, Nov 28, 2011	41.06	41.06	40.57	40.77
3603	NASDAQ	MLAB	Fri, Nov 25, 2011	40.94	40.94	40.94	40.94
3602	NASDAQ	MLAB	Wed, Nov 23, 2011	41.51	41.51	38.84	40.82
3601	NASDAQ	MLAB	Tue, Nov 22, 2011	39.81	41.91	39.80	41.90
3600	NASDAQ	MLAB	Mon, Nov 21, 2011	39.50	39.85	39.44	39.85
3599	NASDAQ	MLAB	Fri, Nov 18, 2011	39.35	39.60	39.35	39.35
3598	NASDAQ	MLAB	Thu, Nov 17, 2011	39.17	39.32	39.02	39.32
3597	NASDAQ	MLAB	Wed, Nov 16, 2011	39.00	39.40	38.80	38.87
3596	NASDAQ	MLAB	Tue, Nov 15, 2011	39.00	39.00	39.00	39.00
3595	NASDAQ	MLAB	Mon, Nov 14, 2011	38.01	38.95	38.01	38.60
3594	NASDAQ	MLAB	Fri, Nov 11, 2011	39.01	39.01	38.44	38.44
3593	NASDAQ	MLAB	Thu, Nov 10, 2011	37.43	38.50	37.43	38.33
3592	NASDAQ	MLAB	Wed, Nov 9, 2011	36.81	37.72	36.00	36.37
3591	NASDAQ	MLAB	Tue, Nov 8, 2011	36.42	37.76	36.42	37.00
3590	NASDAQ	MLAB	Mon, Nov 7, 2011	36.34	37.10	36.34	36.71
3589	NASDAQ	MLAB	Fri, Nov 4, 2011	37.74	37.74	37.74	37.74
3588	NASDAQ	MLAB	Thu, Nov 3, 2011	36.98	37.80	36.98	37.80
3587	NASDAQ	MLAB	Tue, Nov 1, 2011	37.52	37.73	35.49	35.49
3586	NASDAQ	MLAB	Mon, Oct 31, 2011	38.00	38.00	37.24	37.52
3585	NASDAQ	MLAB	Fri, Oct 28, 2011	37.10	37.75	37.10	37.72
3584	NASDAQ	MLAB	Thu, Oct 27, 2011	36.63	38.53	34.53	37.81
3583	NASDAQ	MLAB	Wed, Oct 26, 2011	34.75	34.76	34.75	34.76
3582	NASDAQ	MLAB	Tue, Oct 25, 2011	37.69	37.69	35.15	35.42
3581	NASDAQ	MLAB	Mon, Oct 24, 2011	34.91	35.27	34.91	35.27
3580	NASDAQ	MLAB	Fri, Oct 21, 2011	34.23	36.96	34.23	34.96
3579	NASDAQ	MLAB	Thu, Oct 20, 2011	33.85	33.95	33.85	33.90
3578	NASDAQ	MLAB	Wed, Oct 19, 2011	33.61	33.92	33.61	33.92
3577	NASDAQ	MLAB	Tue, Oct 18, 2011	34.92	35.90	33.08	34.00
3576	NASDAQ	MLAB	Mon, Oct 17, 2011	35.75	35.75	35.05	35.05
3575	NASDAQ	MLAB	Fri, Oct 14, 2011	35.80	35.99	35.26	35.99
3574	NASDAQ	MLAB	Thu, Oct 13, 2011	35.59	35.59	35.25	35.25
3573	NASDAQ	MLAB	Wed, Oct 12, 2011	35.71	35.94	35.25	35.30
3572	NASDAQ	MLAB	Tue, Oct 11, 2011	35.53	35.53	35.25	35.41
3571	NASDAQ	MLAB	Mon, Oct 10, 2011	35.51	36.05	35.50	36.05
3570	NASDAQ	MLAB	Fri, Oct 7, 2011	36.01	37.10	35.58	35.58
3569	NASDAQ	MLAB	Thu, Oct 6, 2011	35.97	36.00	35.96	35.96
3568	NASDAQ	MLAB	Wed, Oct 5, 2011	37.11	37.98	34.93	36.06
3567	NASDAQ	MLAB	Tue, Oct 4, 2011	35.26	36.93	35.26	36.93
3566	NASDAQ	MLAB	Mon, Oct 3, 2011	35.27	35.27	35.27	35.27
3565	NASDAQ	MLAB	Fri, Sep 30, 2011	35.19	35.95	35.00	35.34
3564	NASDAQ	MLAB	Thu, Sep 29, 2011	35.74	35.74	35.74	35.74
3563	NASDAQ	MLAB	Wed, Sep 28, 2011	37.90	37.90	35.23	36.63
3562	NASDAQ	MLAB	Tue, Sep 27, 2011	38.63	38.63	36.00	36.32
3561	NASDAQ	MLAB	Mon, Sep 26, 2011	36.50	37.51	36.50	37.45
3560	NASDAQ	MLAB	Fri, Sep 23, 2011	36.28	36.48	36.25	36.43
3559	NASDAQ	MLAB	Thu, Sep 22, 2011	36.34	36.34	34.68	35.17
3558	NASDAQ	MLAB	Wed, Sep 21, 2011	36.40	36.50	35.78	36.50
3557	NASDAQ	MLAB	Tue, Sep 20, 2011	35.00	35.50	34.95	35.50
3556	NASDAQ	MLAB	Mon, Sep 19, 2011	34.67	34.95	34.67	34.95
3555	NASDAQ	MLAB	Fri, Sep 16, 2011	34.67	34.95	34.67	34.95
3554	NASDAQ	MLAB	Thu, Sep 15, 2011	34.75	34.75	34.35	34.60
3553	NASDAQ	MLAB	Wed, Sep 14, 2011	34.54	34.74	33.50	34.20
3552	NASDAQ	MLAB	Tue, Sep 13, 2011	34.55	34.62	34.55	34.62
3551	NASDAQ	MLAB	Mon, Sep 12, 2011	33.80	34.15	33.73	34.15
3550	NASDAQ	MLAB	Fri, Sep 9, 2011	34.50	34.54	34.20	34.50
3549	NASDAQ	MLAB	Thu, Sep 8, 2011	34.75	34.75	34.50	34.50
3548	NASDAQ	MLAB	Wed, Sep 7, 2011	34.09	34.70	34.09	34.70
3547	NASDAQ	MLAB	Tue, Sep 6, 2011	33.84	34.00	33.84	34.00
3546	NASDAQ	MLAB	Thu, Sep 1, 2011	34.19	34.19	34.19	34.19
3545	NASDAQ	MLAB	Wed, Aug 31, 2011	33.56	34.59	33.53	33.53
3544	NASDAQ	MLAB	Tue, Aug 30, 2011	34.68	34.68	33.56	34.20
3543	NASDAQ	MLAB	Mon, Aug 29, 2011	33.51	34.74	33.45	33.71
3542	NASDAQ	MLAB	Fri, Aug 26, 2011	33.35	33.48	33.00	33.00
3541	NASDAQ	MLAB	Thu, Aug 25, 2011	33.68	34.68	33.50	33.51
3540	NASDAQ	MLAB	Wed, Aug 24, 2011	33.51	33.60	33.50	33.57
3539	NASDAQ	MLAB	Tue, Aug 23, 2011	33.03	33.60	33.03	33.59
3538	NASDAQ	MLAB	Mon, Aug 22, 2011	33.31	33.60	33.29	33.60
3537	NASDAQ	MLAB	Fri, Aug 19, 2011	33.43	33.62	33.15	33.29
3536	NASDAQ	MLAB	Thu, Aug 18, 2011	33.79	33.92	33.47	33.58
3535	NASDAQ	MLAB	Wed, Aug 17, 2011	34.07	34.07	33.95	33.97
3534	NASDAQ	MLAB	Tue, Aug 16, 2011	33.39	34.22	33.39	34.22
3533	NASDAQ	MLAB	Mon, Aug 15, 2011	34.20	34.20	33.26	33.96
3532	NASDAQ	MLAB	Fri, Aug 12, 2011	34.22	34.22	34.00	34.21
3531	NASDAQ	MLAB	Thu, Aug 11, 2011	33.26	34.24	33.26	34.23
3530	NASDAQ	MLAB	Wed, Aug 10, 2011	33.71	34.47	33.26	34.25
3529	NASDAQ	MLAB	Tue, Aug 9, 2011	34.03	34.60	33.30	33.36
3528	NASDAQ	MLAB	Mon, Aug 8, 2011	34.75	35.02	34.73	34.73
3527	NASDAQ	MLAB	Fri, Aug 5, 2011	35.92	36.50	35.30	35.46
3526	NASDAQ	MLAB	Thu, Aug 4, 2011	35.35	35.55	35.35	35.43
3525	NASDAQ	MLAB	Wed, Aug 3, 2011	33.96	34.95	33.96	34.94
3524	NASDAQ	MLAB	Tue, Aug 2, 2011	33.96	33.97	33.51	33.97
3523	NASDAQ	MLAB	Mon, Aug 1, 2011	33.75	34.08	33.26	33.96
3522	NASDAQ	MLAB	Fri, Jul 29, 2011	33.84	33.84	33.06	33.06
3521	NASDAQ	MLAB	Thu, Jul 28, 2011	34.00	34.00	33.71	33.80
3520	NASDAQ	MLAB	Wed, Jul 27, 2011	33.78	33.96	33.76	33.96
3519	NASDAQ	MLAB	Tue, Jul 26, 2011	33.84	34.10	33.80	33.83
3518	NASDAQ	MLAB	Mon, Jul 25, 2011	34.63	35.54	33.71	33.71
3517	NASDAQ	MLAB	Fri, Jul 22, 2011	35.51	35.72	35.35	35.59
3516	NASDAQ	MLAB	Thu, Jul 21, 2011	35.56	35.72	35.50	35.72
3515	NASDAQ	MLAB	Wed, Jul 20, 2011	35.46	35.65	35.46	35.50
3514	NASDAQ	MLAB	Tue, Jul 19, 2011	35.37	35.75	35.35	35.46
3513	NASDAQ	MLAB	Mon, Jul 18, 2011	36.88	36.91	35.29	35.29
3512	NASDAQ	MLAB	Fri, Jul 15, 2011	34.50	35.87	34.45	35.87
3511	NASDAQ	MLAB	Thu, Jul 14, 2011	33.99	34.50	32.70	34.50
3510	NASDAQ	MLAB	Wed, Jul 13, 2011	33.25	33.99	33.20	33.99
3509	NASDAQ	MLAB	Tue, Jul 12, 2011	32.85	33.24	32.85	33.24
3508	NASDAQ	MLAB	Mon, Jul 11, 2011	32.67	33.00	32.67	32.80
3507	NASDAQ	MLAB	Fri, Jul 8, 2011	32.66	32.77	32.52	32.70
3506	NASDAQ	MLAB	Thu, Jul 7, 2011	32.40	32.94	32.40	32.85
3505	NASDAQ	MLAB	Wed, Jul 6, 2011	32.29	32.47	32.29	32.40
3504	NASDAQ	MLAB	Tue, Jul 5, 2011	32.48	32.51	32.20	32.40
3503	NASDAQ	MLAB	Fri, Jul 1, 2011	31.65	32.51	31.61	32.51
3502	NASDAQ	MLAB	Thu, Jun 30, 2011	31.27	31.79	31.27	31.59
3501	NASDAQ	MLAB	Wed, Jun 29, 2011	31.07	31.66	31.07	31.51
3500	NASDAQ	MLAB	Tue, Jun 28, 2011	30.99	31.24	30.95	31.24
3499	NASDAQ	MLAB	Mon, Jun 27, 2011	30.55	31.10	30.55	30.95
3498	NASDAQ	MLAB	Fri, Jun 24, 2011	31.40	31.60	30.16	30.50
3497	NASDAQ	MLAB	Thu, Jun 23, 2011	31.60	31.91	31.03	31.03
3496	NASDAQ	MLAB	Wed, Jun 22, 2011	32.01	32.01	31.60	31.70
3495	NASDAQ	MLAB	Tue, Jun 21, 2011	31.98	32.50	31.46	32.00
3494	NASDAQ	MLAB	Mon, Jun 20, 2011	30.91	32.06	30.91	32.06
3493	NASDAQ	MLAB	Fri, Jun 17, 2011	31.95	31.95	30.90	31.49
3492	NASDAQ	MLAB	Thu, Jun 16, 2011	31.73	32.00	31.73	31.93
3491	NASDAQ	MLAB	Wed, Jun 15, 2011	31.84	31.90	31.50	31.76
3490	NASDAQ	MLAB	Tue, Jun 14, 2011	31.45	31.87	31.19	31.87
3489	NASDAQ	MLAB	Mon, Jun 13, 2011	31.35	31.35	30.95	30.95
3488	NASDAQ	MLAB	Fri, Jun 10, 2011	30.45	30.98	30.45	30.98
3487	NASDAQ	MLAB	Thu, Jun 9, 2011	30.00	30.43	29.94	30.43
3486	NASDAQ	MLAB	Wed, Jun 8, 2011	29.36	29.37	29.27	29.35
3485	NASDAQ	MLAB	Tue, Jun 7, 2011	29.83	29.83	29.83	29.83
3484	NASDAQ	MLAB	Mon, Jun 6, 2011	29.83	29.83	29.83	29.83
3483	NASDAQ	MLAB	Fri, Jun 3, 2011	29.99	29.99	29.87	29.87
3482	NASDAQ	MLAB	Wed, Jun 1, 2011	30.44	30.44	29.92	29.92
3481	NASDAQ	MLAB	Tue, May 31, 2011	30.25	30.30	30.25	30.30
3480	NASDAQ	MLAB	Fri, May 27, 2011	30.77	30.77	30.30	30.43
3479	NASDAQ	MLAB	Thu, May 26, 2011	30.74	30.91	29.90	30.91
3478	NASDAQ	MLAB	Wed, May 25, 2011	30.18	30.74	30.18	30.30
3477	NASDAQ	MLAB	Tue, May 24, 2011	30.16	30.23	30.16	30.23
3476	NASDAQ	MLAB	Mon, May 23, 2011	32.58	32.58	30.00	30.20
3475	NASDAQ	MLAB	Fri, May 20, 2011	31.50	31.64	31.22	31.64
3474	NASDAQ	MLAB	Thu, May 19, 2011	31.58	31.80	31.51	31.51
3473	NASDAQ	MLAB	Wed, May 18, 2011	31.50	31.50	31.50	31.50
3472	NASDAQ	MLAB	Tue, May 17, 2011	30.88	31.50	30.88	31.50
3471	NASDAQ	MLAB	Mon, May 16, 2011	30.83	30.83	30.83	30.83
3470	NASDAQ	MLAB	Thu, May 12, 2011	31.24	31.50	31.21	31.50
3469	NASDAQ	MLAB	Wed, May 11, 2011	31.25	31.25	31.24	31.25
3468	NASDAQ	MLAB	Mon, May 9, 2011	31.39	31.39	31.04	31.18
3467	NASDAQ	MLAB	Fri, May 6, 2011	31.12	31.39	31.13	31.39
3466	NASDAQ	MLAB	Thu, May 5, 2011	30.25	31.13	30.24	31.13
3465	NASDAQ	MLAB	Wed, May 4, 2011	31.06	31.06	30.22	30.44
3464	NASDAQ	MLAB	Tue, May 3, 2011	30.70	31.12	30.70	31.12
3463	NASDAQ	MLAB	Mon, May 2, 2011	31.00	31.00	30.13	30.50
3462	NASDAQ	MLAB	Thu, Apr 28, 2011	30.22	31.10	30.04	30.70
3461	NASDAQ	MLAB	Wed, Apr 27, 2011	30.22	30.22	30.18	30.18
3460	NASDAQ	MLAB	Mon, Apr 25, 2011	29.97	30.34	29.97	30.25
3459	NASDAQ	MLAB	Thu, Apr 21, 2011	29.40	29.47	29.20	29.47
3458	NASDAQ	MLAB	Wed, Apr 20, 2011	28.66	29.52	28.66	29.41
3457	NASDAQ	MLAB	Tue, Apr 19, 2011	29.97	30.00	29.96	29.96
3456	NASDAQ	MLAB	Mon, Apr 18, 2011	29.45	29.45	29.45	29.45
3455	NASDAQ	MLAB	Fri, Apr 15, 2011	29.28	29.30	29.28	29.30
3454	NASDAQ	MLAB	Thu, Apr 14, 2011	29.37	29.37	29.37	29.37
3453	NASDAQ	MLAB	Wed, Apr 13, 2011	28.89	29.17	28.60	29.17
3452	NASDAQ	MLAB	Tue, Apr 12, 2011	29.38	29.38	28.66	28.90
3451	NASDAQ	MLAB	Mon, Apr 11, 2011	29.52	29.55	29.52	29.53
3450	NASDAQ	MLAB	Fri, Apr 8, 2011	29.05	29.20	29.05	29.20
3449	NASDAQ	MLAB	Thu, Apr 7, 2011	29.46	29.46	29.00	29.03
3448	NASDAQ	MLAB	Tue, Apr 5, 2011	29.20	29.20	29.20	29.20
3447	NASDAQ	MLAB	Mon, Apr 4, 2011	29.55	29.55	29.55	29.55
3446	NASDAQ	MLAB	Fri, Apr 1, 2011	29.20	29.20	29.20	29.20
3445	NASDAQ	MLAB	Wed, Mar 30, 2011	29.22	29.22	28.80	28.80
3444	NASDAQ	MLAB	Fri, Mar 25, 2011	29.00	29.00	29.00	29.00
3443	NASDAQ	MLAB	Thu, Mar 24, 2011	28.62	29.19	28.62	29.19
3442	NASDAQ	MLAB	Wed, Mar 23, 2011	29.19	29.19	29.19	29.19
3441	NASDAQ	MLAB	Mon, Mar 21, 2011	29.70	29.75	29.70	29.71
3440	NASDAQ	MLAB	Fri, Mar 18, 2011	28.83	28.83	28.83	28.83
3439	NASDAQ	MLAB	Thu, Mar 17, 2011	28.83	28.83	28.83	28.83
3438	NASDAQ	MLAB	Wed, Mar 16, 2011	29.24	30.30	28.78	29.35
3437	NASDAQ	MLAB	Tue, Mar 15, 2011	29.35	29.35	28.79	28.79
3436	NASDAQ	MLAB	Mon, Mar 14, 2011	29.06	29.40	29.03	29.03
3435	NASDAQ	MLAB	Fri, Mar 11, 2011	29.81	29.81	29.00	29.00
3434	NASDAQ	MLAB	Thu, Mar 10, 2011	29.33	29.33	29.09	29.09
3433	NASDAQ	MLAB	Wed, Mar 9, 2011	30.32	30.32	29.05	29.85
3432	NASDAQ	MLAB	Tue, Mar 8, 2011	30.30	30.30	30.30	30.30
3431	NASDAQ	MLAB	Mon, Mar 7, 2011	29.20	30.75	29.20	30.30
3430	NASDAQ	MLAB	Fri, Mar 4, 2011	29.60	30.00	29.22	29.22
3429	NASDAQ	MLAB	Thu, Mar 3, 2011	30.01	30.01	29.50	30.00
3428	NASDAQ	MLAB	Wed, Mar 2, 2011	28.85	30.25	28.60	30.03
3427	NASDAQ	MLAB	Tue, Mar 1, 2011	29.62	29.65	29.30	29.36
3426	NASDAQ	MLAB	Mon, Feb 28, 2011	30.05	30.25	30.05	30.25
3425	NASDAQ	MLAB	Fri, Feb 25, 2011	30.00	30.00	29.40	29.87
3424	NASDAQ	MLAB	Thu, Feb 24, 2011	28.97	29.30	28.97	29.22
3423	NASDAQ	MLAB	Wed, Feb 23, 2011	28.59	28.70	28.56	28.65
3422	NASDAQ	MLAB	Tue, Feb 22, 2011	28.54	29.23	28.54	29.23
3421	NASDAQ	MLAB	Fri, Feb 18, 2011	28.56	30.45	28.56	30.45
3420	NASDAQ	MLAB	Wed, Feb 16, 2011	29.63	30.00	28.29	29.99
3419	NASDAQ	MLAB	Tue, Feb 15, 2011	29.14	29.98	28.42	29.76
3418	NASDAQ	MLAB	Mon, Feb 14, 2011	28.49	29.50	28.21	29.05
3417	NASDAQ	MLAB	Fri, Feb 11, 2011	25.27	29.39	25.27	28.10
3416	NASDAQ	MLAB	Thu, Feb 10, 2011	29.49	29.49	29.49	29.49
3415	NASDAQ	MLAB	Wed, Feb 9, 2011	29.45	29.50	29.45	29.50
3414	NASDAQ	MLAB	Mon, Feb 7, 2011	29.50	29.60	29.25	29.55
3413	NASDAQ	MLAB	Fri, Feb 4, 2011	29.45	29.45	29.45	29.45
3412	NASDAQ	MLAB	Thu, Feb 3, 2011	29.08	29.45	29.00	29.45
3411	NASDAQ	MLAB	Wed, Feb 2, 2011	29.29	29.59	29.29	29.59
3410	NASDAQ	MLAB	Tue, Feb 1, 2011	29.79	29.95	29.10	29.52
3409	NASDAQ	MLAB	Fri, Jan 28, 2011	29.32	29.32	28.42	28.42
3408	NASDAQ	MLAB	Thu, Jan 27, 2011	27.63	29.32	27.63	29.32
3407	NASDAQ	MLAB	Wed, Jan 26, 2011	28.01	29.80	27.79	28.28
3406	NASDAQ	MLAB	Tue, Jan 25, 2011	28.29	28.35	28.25	28.25
3405	NASDAQ	MLAB	Mon, Jan 24, 2011	28.15	28.25	28.15	28.25
3404	NASDAQ	MLAB	Fri, Jan 21, 2011	28.20	28.80	27.38	28.25
3403	NASDAQ	MLAB	Wed, Jan 19, 2011	28.56	28.65	28.46	28.46
3402	NASDAQ	MLAB	Tue, Jan 18, 2011	29.00	30.00	28.23	28.55
3401	NASDAQ	MLAB	Fri, Jan 14, 2011	29.97	29.99	29.42	29.71
3400	NASDAQ	MLAB	Thu, Jan 13, 2011	28.96	28.96	28.96	28.96
3399	NASDAQ	MLAB	Wed, Jan 12, 2011	29.52	29.52	28.53	28.91
3398	NASDAQ	MLAB	Tue, Jan 11, 2011	29.33	29.54	29.33	29.35
3397	NASDAQ	MLAB	Mon, Jan 10, 2011	29.35	30.69	29.35	30.69
3396	NASDAQ	MLAB	Fri, Jan 7, 2011	30.44	30.45	30.44	30.45
3395	NASDAQ	MLAB	Thu, Jan 6, 2011	30.72	30.75	30.10	30.45
3394	NASDAQ	MLAB	Wed, Jan 5, 2011	30.74	30.74	29.99	29.99
3393	NASDAQ	MLAB	Tue, Jan 4, 2011	30.50	30.50	30.50	30.50
3392	NASDAQ	MLAB	Mon, Jan 3, 2011	29.50	31.20	29.50	30.14
3391	NASDAQ	MLAB	Fri, Dec 31, 2010	30.00	30.00	29.94	30.00
3390	NASDAQ	MLAB	Thu, Dec 30, 2010	31.00	31.00	29.89	29.90
3389	NASDAQ	MLAB	Wed, Dec 29, 2010	31.19	31.51	29.80	29.80
3388	NASDAQ	MLAB	Tue, Dec 28, 2010	29.08	31.49	29.08	31.49
3387	NASDAQ	MLAB	Mon, Dec 27, 2010	27.72	29.75	27.72	29.50
3386	NASDAQ	MLAB	Thu, Dec 23, 2010	26.53	27.00	26.53	27.00
3385	NASDAQ	MLAB	Wed, Dec 22, 2010	26.49	26.99	26.29	26.99
3384	NASDAQ	MLAB	Tue, Dec 21, 2010	25.79	26.86	25.79	26.85
3383	NASDAQ	MLAB	Mon, Dec 20, 2010	26.64	26.64	25.68	25.68
3382	NASDAQ	MLAB	Fri, Dec 17, 2010	25.82	26.25	25.26	25.26
3381	NASDAQ	MLAB	Thu, Dec 16, 2010	25.63	26.25	25.63	26.00
3380	NASDAQ	MLAB	Tue, Dec 14, 2010	26.22	26.25	25.62	25.62
3379	NASDAQ	MLAB	Mon, Dec 13, 2010	26.35	26.35	26.15	26.30
3378	NASDAQ	MLAB	Fri, Dec 10, 2010	26.40	26.40	26.20	26.20
3377	NASDAQ	MLAB	Thu, Dec 9, 2010	26.40	26.40	26.23	26.25
3376	NASDAQ	MLAB	Tue, Dec 7, 2010	25.75	26.35	25.67	26.34
3375	NASDAQ	MLAB	Mon, Dec 6, 2010	26.35	26.35	25.75	26.25
3374	NASDAQ	MLAB	Fri, Dec 3, 2010	25.89	25.89	25.67	25.70
3373	NASDAQ	MLAB	Thu, Dec 2, 2010	25.95	25.95	25.89	25.89
3372	NASDAQ	MLAB	Wed, Dec 1, 2010	25.99	25.99	25.68	25.99
3371	NASDAQ	MLAB	Tue, Nov 30, 2010	26.35	26.35	26.35	26.35
3370	NASDAQ	MLAB	Fri, Nov 26, 2010	26.26	26.35	26.00	26.35
3369	NASDAQ	MLAB	Wed, Nov 24, 2010	26.00	26.35	26.00	26.35
3368	NASDAQ	MLAB	Tue, Nov 23, 2010	26.00	26.10	26.00	26.10
3367	NASDAQ	MLAB	Mon, Nov 22, 2010	26.00	26.01	26.00	26.01
3366	NASDAQ	MLAB	Fri, Nov 19, 2010	25.24	26.21	25.24	25.98
3365	NASDAQ	MLAB	Thu, Nov 18, 2010	26.10	26.10	25.16	25.42
3364	NASDAQ	MLAB	Wed, Nov 17, 2010	25.92	26.00	25.92	26.00
3363	NASDAQ	MLAB	Tue, Nov 16, 2010	25.15	25.99	25.15	25.99
3362	NASDAQ	MLAB	Mon, Nov 15, 2010	25.65	26.25	25.50	25.50
3361	NASDAQ	MLAB	Fri, Nov 12, 2010	25.75	25.75	25.15	25.27
3360	NASDAQ	MLAB	Thu, Nov 11, 2010	25.96	25.96	25.50	25.50
3359	NASDAQ	MLAB	Wed, Nov 10, 2010	25.50	25.93	25.50	25.81
3358	NASDAQ	MLAB	Tue, Nov 9, 2010	25.51	25.51	25.50	25.50
3357	NASDAQ	MLAB	Mon, Nov 8, 2010	25.21	25.75	25.15	25.75
3356	NASDAQ	MLAB	Fri, Nov 5, 2010	25.15	25.71	25.15	25.60
3355	NASDAQ	MLAB	Tue, Nov 2, 2010	24.94	24.94	24.94	24.94
3354	NASDAQ	MLAB	Mon, Nov 1, 2010	25.05	25.30	24.48	24.55
3353	NASDAQ	MLAB	Thu, Oct 28, 2010	25.01	25.01	25.00	25.00
3352	NASDAQ	MLAB	Tue, Oct 26, 2010	24.70	25.79	24.70	25.01
3351	NASDAQ	MLAB	Mon, Oct 25, 2010	24.53	24.85	24.50	24.85
3350	NASDAQ	MLAB	Fri, Oct 22, 2010	23.68	24.37	23.49	24.37
3349	NASDAQ	MLAB	Thu, Oct 21, 2010	24.25	24.25	23.90	24.08
3348	NASDAQ	MLAB	Wed, Oct 20, 2010	23.55	24.10	23.55	23.64
3347	NASDAQ	MLAB	Tue, Oct 19, 2010	23.50	23.50	23.10	23.10
3346	NASDAQ	MLAB	Mon, Oct 18, 2010	23.04	23.25	23.00	23.25
3345	NASDAQ	MLAB	Fri, Oct 15, 2010	24.00	24.80	23.10	23.25
3344	NASDAQ	MLAB	Thu, Oct 14, 2010	23.10	23.10	23.10	23.10
3343	NASDAQ	MLAB	Wed, Oct 13, 2010	22.98	23.91	22.91	23.45
3342	NASDAQ	MLAB	Tue, Oct 12, 2010	22.99	22.99	22.97	22.99
3341	NASDAQ	MLAB	Mon, Oct 11, 2010	22.46	22.64	22.46	22.58
3340	NASDAQ	MLAB	Fri, Oct 8, 2010	22.61	22.98	22.49	22.95
3339	NASDAQ	MLAB	Thu, Oct 7, 2010	23.25	23.25	23.16	23.25
3338	NASDAQ	MLAB	Wed, Oct 6, 2010	22.55	23.15	22.41	23.15
3337	NASDAQ	MLAB	Tue, Oct 5, 2010	23.00	23.25	22.45	23.00
3336	NASDAQ	MLAB	Mon, Oct 4, 2010	23.00	23.25	22.97	23.00
3335	NASDAQ	MLAB	Fri, Oct 1, 2010	23.00	23.10	22.41	22.41
3334	NASDAQ	MLAB	Thu, Sep 30, 2010	23.00	23.00	23.00	23.00
3333	NASDAQ	MLAB	Wed, Sep 29, 2010	22.41	22.41	22.41	22.41
3332	NASDAQ	MLAB	Tue, Sep 28, 2010	22.51	22.51	22.41	22.41
3331	NASDAQ	MLAB	Mon, Sep 27, 2010	22.65	22.75	22.50	22.75
3330	NASDAQ	MLAB	Wed, Sep 22, 2010	22.55	22.55	22.35	22.39
3329	NASDAQ	MLAB	Tue, Sep 21, 2010	22.96	23.36	22.38	22.50
3328	NASDAQ	MLAB	Mon, Sep 20, 2010	22.35	22.60	22.35	22.40
3327	NASDAQ	MLAB	Fri, Sep 17, 2010	22.11	22.41	22.05	22.35
3326	NASDAQ	MLAB	Thu, Sep 16, 2010	22.93	22.93	22.05	22.08
3325	NASDAQ	MLAB	Tue, Sep 14, 2010	22.50	22.93	22.13	22.28
3324	NASDAQ	MLAB	Mon, Sep 13, 2010	21.94	22.50	21.90	22.25
3323	NASDAQ	MLAB	Fri, Sep 10, 2010	21.75	21.75	21.53	21.55
3322	NASDAQ	MLAB	Thu, Sep 9, 2010	21.80	21.80	21.75	21.75
3321	NASDAQ	MLAB	Tue, Sep 7, 2010	22.12	22.14	22.12	22.14
3320	NASDAQ	MLAB	Fri, Sep 3, 2010	21.50	21.50	21.49	21.50
3319	NASDAQ	MLAB	Thu, Sep 2, 2010	21.30	21.30	21.30	21.30
3318	NASDAQ	MLAB	Wed, Sep 1, 2010	22.00	22.41	21.70	22.15
3317	NASDAQ	MLAB	Tue, Aug 31, 2010	21.70	22.72	21.54	22.72
3316	NASDAQ	MLAB	Mon, Aug 30, 2010	21.09	21.50	21.09	21.48
3315	NASDAQ	MLAB	Fri, Aug 27, 2010	21.50	21.56	21.50	21.50
3314	NASDAQ	MLAB	Thu, Aug 26, 2010	20.78	20.80	19.72	20.69
3313	NASDAQ	MLAB	Wed, Aug 25, 2010	21.20	21.30	21.00	21.01
3312	NASDAQ	MLAB	Tue, Aug 24, 2010	21.82	21.91	19.46	20.69
3311	NASDAQ	MLAB	Mon, Aug 23, 2010	22.01	22.73	21.35	22.11
3310	NASDAQ	MLAB	Fri, Aug 20, 2010	22.65	23.75	21.60	22.50
3309	NASDAQ	MLAB	Thu, Aug 19, 2010	22.75	22.75	21.76	22.65
3308	NASDAQ	MLAB	Wed, Aug 18, 2010	22.95	23.23	22.37	22.60
3307	NASDAQ	MLAB	Tue, Aug 17, 2010	22.99	22.99	22.60	22.97
3306	NASDAQ	MLAB	Mon, Aug 16, 2010	22.45	23.00	21.43	22.05
3305	NASDAQ	MLAB	Fri, Aug 13, 2010	22.11	22.11	21.55	21.55
3304	NASDAQ	MLAB	Thu, Aug 12, 2010	22.00	22.40	21.66	22.40
3303	NASDAQ	MLAB	Wed, Aug 11, 2010	21.58	21.58	21.50	21.50
3302	NASDAQ	MLAB	Tue, Aug 10, 2010	22.82	22.82	21.35	22.19
3301	NASDAQ	MLAB	Mon, Aug 9, 2010	22.84	22.84	21.99	21.99
3300	NASDAQ	MLAB	Fri, Aug 6, 2010	23.08	23.08	23.05	23.05
3299	NASDAQ	MLAB	Thu, Aug 5, 2010	23.75	23.75	23.05	23.13
3298	NASDAQ	MLAB	Wed, Aug 4, 2010	23.23	23.89	22.61	22.94
3297	NASDAQ	MLAB	Tue, Aug 3, 2010	21.51	23.90	21.51	22.73
3296	NASDAQ	MLAB	Fri, Jul 30, 2010	22.03	23.95	22.00	23.95
3295	NASDAQ	MLAB	Thu, Jul 29, 2010	22.00	22.66	22.00	22.66
3294	NASDAQ	MLAB	Wed, Jul 28, 2010	22.00	22.00	22.00	22.00
3293	NASDAQ	MLAB	Tue, Jul 27, 2010	21.52	21.70	21.25	21.70
3292	NASDAQ	MLAB	Mon, Jul 26, 2010	20.72	21.99	20.61	21.60
3291	NASDAQ	MLAB	Fri, Jul 23, 2010	20.90	22.00	20.90	21.25
3290	NASDAQ	MLAB	Thu, Jul 22, 2010	22.82	22.82	20.84	20.84
3289	NASDAQ	MLAB	Wed, Jul 21, 2010	21.41	23.76	21.41	23.37
3288	NASDAQ	MLAB	Mon, Jul 19, 2010	23.41	23.85	22.66	23.76
3287	NASDAQ	MLAB	Fri, Jul 16, 2010	23.81	23.99	23.81	23.81
3286	NASDAQ	MLAB	Thu, Jul 15, 2010	24.11	24.11	23.76	23.81
3285	NASDAQ	MLAB	Wed, Jul 14, 2010	24.00	24.00	24.00	24.00
3284	NASDAQ	MLAB	Tue, Jul 13, 2010	24.16	24.16	24.16	24.16
3283	NASDAQ	MLAB	Mon, Jul 12, 2010	24.42	24.45	24.02	24.02
3282	NASDAQ	MLAB	Thu, Jul 8, 2010	24.42	24.42	24.42	24.42
3281	NASDAQ	MLAB	Wed, Jul 7, 2010	23.90	24.00	23.88	23.99
3280	NASDAQ	MLAB	Tue, Jul 6, 2010	23.71	23.95	23.71	23.82
3279	NASDAQ	MLAB	Fri, Jul 2, 2010	23.59	23.59	23.59	23.59
3278	NASDAQ	MLAB	Thu, Jul 1, 2010	23.88	24.45	23.88	24.45
3277	NASDAQ	MLAB	Wed, Jun 30, 2010	23.95	25.00	23.95	24.05
3276	NASDAQ	MLAB	Fri, Jun 25, 2010	24.02	24.02	24.02	24.02
3275	NASDAQ	MLAB	Wed, Jun 23, 2010	24.50	24.51	24.41	24.41
3274	NASDAQ	MLAB	Tue, Jun 22, 2010	24.35	24.35	24.35	24.35
3273	NASDAQ	MLAB	Mon, Jun 21, 2010	24.80	25.00	22.75	25.00
3272	NASDAQ	MLAB	Wed, Jun 16, 2010	23.37	25.39	23.37	24.90
3271	NASDAQ	MLAB	Tue, Jun 15, 2010	23.37	23.37	23.36	23.36
3270	NASDAQ	MLAB	Mon, Jun 14, 2010	23.37	23.37	23.20	23.20
3269	NASDAQ	MLAB	Fri, Jun 11, 2010	23.51	23.75	23.37	23.41
3268	NASDAQ	MLAB	Thu, Jun 10, 2010	23.85	23.85	23.75	23.75
3267	NASDAQ	MLAB	Wed, Jun 9, 2010	23.26	23.50	23.25	23.25
3266	NASDAQ	MLAB	Fri, Jun 4, 2010	23.76	25.00	23.76	24.39
3265	NASDAQ	MLAB	Thu, Jun 3, 2010	24.52	24.52	24.52	24.52
3264	NASDAQ	MLAB	Tue, Jun 1, 2010	22.80	25.82	22.80	25.82
3263	NASDAQ	MLAB	Fri, May 28, 2010	22.91	22.91	22.91	22.91
3262	NASDAQ	MLAB	Thu, May 27, 2010	23.54	23.54	22.95	22.95
3261	NASDAQ	MLAB	Tue, May 25, 2010	23.54	23.55	23.54	23.55
3260	NASDAQ	MLAB	Fri, May 21, 2010	23.62	23.62	23.34	23.35
3259	NASDAQ	MLAB	Thu, May 20, 2010	23.95	23.95	23.95	23.95
3258	NASDAQ	MLAB	Wed, May 19, 2010	23.17	23.91	23.17	23.36
3257	NASDAQ	MLAB	Tue, May 18, 2010	23.36	23.71	23.13	23.27
3256	NASDAQ	MLAB	Mon, May 17, 2010	23.42	23.42	23.42	23.42
3255	NASDAQ	MLAB	Fri, May 14, 2010	23.79	23.79	23.77	23.77
3254	NASDAQ	MLAB	Wed, May 12, 2010	23.95	23.95	23.95	23.95
3253	NASDAQ	MLAB	Mon, May 10, 2010	23.57	23.57	23.57	23.57
3252	NASDAQ	MLAB	Fri, May 7, 2010	22.98	23.12	22.66	23.12
3251	NASDAQ	MLAB	Thu, May 6, 2010	23.38	24.00	23.00	23.00
3250	NASDAQ	MLAB	Wed, May 5, 2010	24.22	24.22	23.40	23.60
3249	NASDAQ	MLAB	Tue, May 4, 2010	25.17	25.17	24.00	24.10
3248	NASDAQ	MLAB	Mon, May 3, 2010	25.82	25.82	25.74	25.74
3247	NASDAQ	MLAB	Fri, Apr 30, 2010	25.52	26.00	25.38	25.82
3246	NASDAQ	MLAB	Thu, Apr 29, 2010	25.57	25.57	25.51	25.53
3245	NASDAQ	MLAB	Wed, Apr 28, 2010	26.00	26.00	25.51	25.65
3244	NASDAQ	MLAB	Tue, Apr 27, 2010	25.77	25.80	25.51	25.80
3243	NASDAQ	MLAB	Mon, Apr 26, 2010	25.80	25.80	25.54	25.54
3242	NASDAQ	MLAB	Fri, Apr 23, 2010	25.65	25.79	25.65	25.79
3241	NASDAQ	MLAB	Thu, Apr 22, 2010	25.51	25.80	25.51	25.80
3240	NASDAQ	MLAB	Wed, Apr 21, 2010	25.54	25.72	25.51	25.72
3239	NASDAQ	MLAB	Tue, Apr 20, 2010	25.51	25.80	25.51	25.52
3238	NASDAQ	MLAB	Mon, Apr 19, 2010	25.50	25.53	25.38	25.38
3237	NASDAQ	MLAB	Fri, Apr 16, 2010	25.50	25.50	25.50	25.50
3236	NASDAQ	MLAB	Thu, Apr 15, 2010	25.53	25.53	25.38	25.50
3235	NASDAQ	MLAB	Wed, Apr 14, 2010	25.51	25.51	25.51	25.51
3234	NASDAQ	MLAB	Tue, Apr 13, 2010	26.20	26.20	25.41	25.51
3233	NASDAQ	MLAB	Mon, Apr 12, 2010	25.96	26.25	25.96	26.25
3232	NASDAQ	MLAB	Fri, Apr 9, 2010	25.95	25.95	25.95	25.95
3231	NASDAQ	MLAB	Thu, Apr 8, 2010	25.35	25.97	25.27	25.95
3230	NASDAQ	MLAB	Wed, Apr 7, 2010	25.46	25.46	25.35	25.35
3229	NASDAQ	MLAB	Tue, Apr 6, 2010	25.56	25.56	25.38	25.38
3228	NASDAQ	MLAB	Mon, Apr 5, 2010	25.57	25.57	25.56	25.56
3227	NASDAQ	MLAB	Thu, Apr 1, 2010	25.59	25.70	25.56	25.56
3226	NASDAQ	MLAB	Wed, Mar 31, 2010	25.63	25.96	25.38	25.96
3225	NASDAQ	MLAB	Tue, Mar 30, 2010	26.00	26.48	25.38	25.98
3224	NASDAQ	MLAB	Mon, Mar 29, 2010	25.50	25.50	25.26	25.26
3223	NASDAQ	MLAB	Fri, Mar 26, 2010	25.80	25.80	25.26	25.42
3222	NASDAQ	MLAB	Thu, Mar 25, 2010	25.84	25.84	25.29	25.36
3221	NASDAQ	MLAB	Wed, Mar 24, 2010	26.05	26.05	25.83	25.83
3220	NASDAQ	MLAB	Tue, Mar 23, 2010	26.14	26.50	25.57	26.50
3219	NASDAQ	MLAB	Mon, Mar 22, 2010	25.49	26.50	25.11	26.50
3218	NASDAQ	MLAB	Fri, Mar 19, 2010	25.64	25.77	25.11	25.77
3217	NASDAQ	MLAB	Thu, Mar 18, 2010	25.24	25.64	25.24	25.64
3216	NASDAQ	MLAB	Wed, Mar 17, 2010	25.77	25.77	25.07	25.26
3215	NASDAQ	MLAB	Tue, Mar 16, 2010	25.85	25.85	25.06	25.50
3214	NASDAQ	MLAB	Mon, Mar 15, 2010	25.22	25.22	25.02	25.12
3213	NASDAQ	MLAB	Fri, Mar 12, 2010	25.26	25.55	25.22	25.22
3212	NASDAQ	MLAB	Thu, Mar 11, 2010	25.88	25.88	25.22	25.22
3211	NASDAQ	MLAB	Wed, Mar 10, 2010	26.16	26.16	25.11	25.50
3210	NASDAQ	MLAB	Tue, Mar 9, 2010	25.50	26.14	25.50	25.79
3209	NASDAQ	MLAB	Mon, Mar 8, 2010	25.83	25.84	25.18	25.50
3208	NASDAQ	MLAB	Fri, Mar 5, 2010	26.17	26.57	25.52	25.82
3207	NASDAQ	MLAB	Thu, Mar 4, 2010	26.01	26.58	26.01	26.54
3206	NASDAQ	MLAB	Wed, Mar 3, 2010	26.26	26.26	25.52	26.01
3205	NASDAQ	MLAB	Tue, Mar 2, 2010	26.49	26.54	26.22	26.22
3204	NASDAQ	MLAB	Mon, Mar 1, 2010	26.42	26.42	26.22	26.22
3203	NASDAQ	MLAB	Fri, Feb 26, 2010	25.88	25.92	25.88	25.92
3202	NASDAQ	MLAB	Thu, Feb 25, 2010	25.88	26.04	25.88	26.00
3201	NASDAQ	MLAB	Wed, Feb 24, 2010	26.92	26.92	24.90	25.88
3200	NASDAQ	MLAB	Tue, Feb 23, 2010	26.65	27.05	26.65	26.97
3199	NASDAQ	MLAB	Mon, Feb 22, 2010	27.45	27.95	26.82	26.82
3198	NASDAQ	MLAB	Fri, Feb 19, 2010	26.82	27.00	26.82	27.00
3197	NASDAQ	MLAB	Thu, Feb 18, 2010	26.75	26.75	26.75	26.75
3196	NASDAQ	MLAB	Wed, Feb 17, 2010	27.01	27.03	26.72	26.75
3195	NASDAQ	MLAB	Tue, Feb 16, 2010	27.02	27.02	26.81	26.81
3194	NASDAQ	MLAB	Fri, Feb 12, 2010	27.43	27.43	26.80	26.80
3193	NASDAQ	MLAB	Wed, Feb 10, 2010	26.96	27.25	26.96	27.25
3192	NASDAQ	MLAB	Tue, Feb 9, 2010	27.25	27.25	27.25	27.25
3191	NASDAQ	MLAB	Mon, Feb 8, 2010	27.29	27.30	27.29	27.30
3190	NASDAQ	MLAB	Fri, Feb 5, 2010	27.10	27.11	27.10	27.10
3189	NASDAQ	MLAB	Thu, Feb 4, 2010	27.10	27.19	27.10	27.19
3188	NASDAQ	MLAB	Wed, Feb 3, 2010	27.24	27.25	27.10	27.13
3187	NASDAQ	MLAB	Tue, Feb 2, 2010	27.11	27.25	27.10	27.11
3186	NASDAQ	MLAB	Mon, Feb 1, 2010	27.20	27.20	27.10	27.10
3185	NASDAQ	MLAB	Thu, Jan 28, 2010	27.10	27.25	27.00	27.14
3184	NASDAQ	MLAB	Wed, Jan 27, 2010	27.25	27.50	27.10	27.25
3183	NASDAQ	MLAB	Tue, Jan 26, 2010	27.26	27.30	27.24	27.30
3182	NASDAQ	MLAB	Mon, Jan 25, 2010	27.26	27.26	27.10	27.25
3181	NASDAQ	MLAB	Fri, Jan 22, 2010	27.41	27.41	27.26	27.26
3180	NASDAQ	MLAB	Thu, Jan 21, 2010	27.74	27.74	27.11	27.11
3179	NASDAQ	MLAB	Wed, Jan 20, 2010	27.32	27.73	27.32	27.36
3178	NASDAQ	MLAB	Tue, Jan 19, 2010	27.26	28.22	27.26	28.00
3177	NASDAQ	MLAB	Fri, Jan 15, 2010	28.50	28.50	27.10	27.10
3176	NASDAQ	MLAB	Thu, Jan 14, 2010	27.78	28.50	27.78	28.50
3175	NASDAQ	MLAB	Wed, Jan 13, 2010	29.00	29.00	28.20	28.20
3174	NASDAQ	MLAB	Tue, Jan 12, 2010	28.55	28.80	28.55	28.80
3173	NASDAQ	MLAB	Mon, Jan 11, 2010	27.71	28.73	27.47	28.49
3172	NASDAQ	MLAB	Fri, Jan 8, 2010	27.97	27.97	27.71	27.71
3171	NASDAQ	MLAB	Thu, Jan 7, 2010	27.44	27.94	27.44	27.94
3170	NASDAQ	MLAB	Wed, Jan 6, 2010	26.64	27.44	26.64	27.44
3169	NASDAQ	MLAB	Tue, Jan 5, 2010	26.41	26.97	26.41	26.41
3168	NASDAQ	MLAB	Mon, Jan 4, 2010	25.95	26.51	25.95	26.41
3167	NASDAQ	MLAB	Thu, Dec 31, 2009	26.35	26.35	25.02	25.84
3166	NASDAQ	MLAB	Wed, Dec 30, 2009	26.53	26.70	26.16	26.27
3165	NASDAQ	MLAB	Tue, Dec 29, 2009	26.30	26.54	25.08	25.99
3164	NASDAQ	MLAB	Mon, Dec 28, 2009	25.48	25.48	25.45	25.45
3163	NASDAQ	MLAB	Thu, Dec 24, 2009	24.89	25.48	24.89	25.48
3162	NASDAQ	MLAB	Wed, Dec 23, 2009	24.80	24.80	24.80	24.80
3161	NASDAQ	MLAB	Tue, Dec 22, 2009	24.72	24.80	24.67	24.80
3160	NASDAQ	MLAB	Mon, Dec 21, 2009	24.54	24.70	24.54	24.70
3159	NASDAQ	MLAB	Wed, Dec 16, 2009	24.54	24.54	24.54	24.54
3158	NASDAQ	MLAB	Tue, Dec 15, 2009	20.21	24.45	20.21	24.30
3157	NASDAQ	MLAB	Mon, Dec 14, 2009	24.35	24.35	24.35	24.35
3156	NASDAQ	MLAB	Fri, Dec 11, 2009	24.15	24.15	24.15	24.15
3155	NASDAQ	MLAB	Thu, Dec 10, 2009	24.05	24.05	24.05	24.05
3154	NASDAQ	MLAB	Wed, Dec 9, 2009	24.00	24.01	24.00	24.01
3153	NASDAQ	MLAB	Tue, Dec 8, 2009	24.35	24.48	24.15	24.15
3152	NASDAQ	MLAB	Mon, Dec 7, 2009	24.33	24.33	24.33	24.33
3151	NASDAQ	MLAB	Fri, Dec 4, 2009	24.55	24.55	24.15	24.33
3150	NASDAQ	MLAB	Wed, Dec 2, 2009	24.55	24.55	24.55	24.55
3149	NASDAQ	MLAB	Tue, Dec 1, 2009	24.08	24.50	24.08	24.15
3148	NASDAQ	MLAB	Mon, Nov 30, 2009	24.04	24.04	24.04	24.04
3147	NASDAQ	MLAB	Fri, Nov 27, 2009	20.00	24.10	20.00	24.10
3146	NASDAQ	MLAB	Wed, Nov 25, 2009	24.61	24.61	24.50	24.50
3145	NASDAQ	MLAB	Tue, Nov 24, 2009	24.25	24.25	24.25	24.25
3144	NASDAQ	MLAB	Mon, Nov 23, 2009	24.50	24.58	23.59	24.39
3143	NASDAQ	MLAB	Fri, Nov 20, 2009	24.40	24.40	24.40	24.40
3142	NASDAQ	MLAB	Thu, Nov 19, 2009	24.33	24.33	24.33	24.33
3141	NASDAQ	MLAB	Wed, Nov 18, 2009	24.45	24.55	24.35	24.35
3140	NASDAQ	MLAB	Tue, Nov 17, 2009	24.31	24.45	24.31	24.45
3139	NASDAQ	MLAB	Mon, Nov 16, 2009	24.31	24.31	24.31	24.31
3138	NASDAQ	MLAB	Fri, Nov 13, 2009	24.31	24.31	24.31	24.31
3137	NASDAQ	MLAB	Thu, Nov 12, 2009	24.15	24.30	24.15	24.30
3136	NASDAQ	MLAB	Wed, Nov 11, 2009	24.26	24.26	24.26	24.26
3135	NASDAQ	MLAB	Tue, Nov 10, 2009	24.18	24.28	24.15	24.25
3134	NASDAQ	MLAB	Mon, Nov 9, 2009	24.49	24.49	24.47	24.47
3133	NASDAQ	MLAB	Thu, Nov 5, 2009	24.16	24.16	24.10	24.15
3132	NASDAQ	MLAB	Wed, Nov 4, 2009	24.17	24.47	24.17	24.34
3131	NASDAQ	MLAB	Tue, Nov 3, 2009	24.03	24.10	24.03	24.07
3130	NASDAQ	MLAB	Mon, Nov 2, 2009	23.50	24.14	23.50	24.10
3129	NASDAQ	MLAB	Fri, Oct 30, 2009	24.50	24.50	24.00	24.00
3128	NASDAQ	MLAB	Thu, Oct 29, 2009	23.89	23.99	23.70	23.70
3127	NASDAQ	MLAB	Wed, Oct 28, 2009	24.26	24.40	23.79	24.38
3126	NASDAQ	MLAB	Tue, Oct 27, 2009	24.44	24.44	23.84	24.05
3125	NASDAQ	MLAB	Mon, Oct 26, 2009	24.56	24.56	23.31	23.96
3124	NASDAQ	MLAB	Fri, Oct 23, 2009	23.75	24.01	23.75	24.00
3123	NASDAQ	MLAB	Thu, Oct 22, 2009	23.74	23.75	23.50	23.74
3122	NASDAQ	MLAB	Wed, Oct 21, 2009	23.50	23.50	23.50	23.50
3121	NASDAQ	MLAB	Tue, Oct 20, 2009	23.05	23.50	23.05	23.50
3120	NASDAQ	MLAB	Mon, Oct 19, 2009	23.74	23.74	23.74	23.74
3119	NASDAQ	MLAB	Fri, Oct 16, 2009	23.75	23.75	23.50	23.50
3118	NASDAQ	MLAB	Thu, Oct 15, 2009	23.72	23.73	23.63	23.63
3117	NASDAQ	MLAB	Wed, Oct 14, 2009	23.02	23.85	23.02	23.64
3116	NASDAQ	MLAB	Tue, Oct 13, 2009	22.88	23.75	22.88	23.61
3115	NASDAQ	MLAB	Fri, Oct 9, 2009	23.13	23.13	23.13	23.13
3114	NASDAQ	MLAB	Thu, Oct 8, 2009	23.15	23.15	23.15	23.15
3113	NASDAQ	MLAB	Wed, Oct 7, 2009	23.13	23.13	22.88	22.91
3112	NASDAQ	MLAB	Tue, Oct 6, 2009	23.01	23.01	22.80	22.80
3111	NASDAQ	MLAB	Mon, Oct 5, 2009	22.89	23.00	22.89	23.00
3110	NASDAQ	MLAB	Fri, Oct 2, 2009	22.78	22.78	22.78	22.78
3109	NASDAQ	MLAB	Thu, Oct 1, 2009	22.89	22.99	22.88	22.88
3108	NASDAQ	MLAB	Wed, Sep 30, 2009	22.89	22.89	22.89	22.89
3107	NASDAQ	MLAB	Tue, Sep 29, 2009	22.00	22.80	22.00	22.80
3106	NASDAQ	MLAB	Mon, Sep 28, 2009	22.95	22.95	22.77	22.77
3105	NASDAQ	MLAB	Fri, Sep 25, 2009	22.78	22.78	22.55	22.55
3104	NASDAQ	MLAB	Thu, Sep 24, 2009	22.78	22.78	22.78	22.78
3103	NASDAQ	MLAB	Wed, Sep 23, 2009	22.76	22.79	22.76	22.79
3102	NASDAQ	MLAB	Tue, Sep 22, 2009	22.83	22.83	22.78	22.78
3101	NASDAQ	MLAB	Mon, Sep 21, 2009	22.87	22.87	22.78	22.87
3100	NASDAQ	MLAB	Fri, Sep 18, 2009	22.75	22.87	22.73	22.87
3099	NASDAQ	MLAB	Thu, Sep 17, 2009	22.74	22.85	22.74	22.75
3098	NASDAQ	MLAB	Wed, Sep 16, 2009	22.85	22.85	22.34	22.85
3097	NASDAQ	MLAB	Tue, Sep 15, 2009	22.55	22.81	22.55	22.81
3096	NASDAQ	MLAB	Mon, Sep 14, 2009	22.35	22.55	22.32	22.55
3095	NASDAQ	MLAB	Fri, Sep 11, 2009	22.70	22.70	22.27	22.50
3094	NASDAQ	MLAB	Thu, Sep 10, 2009	22.32	22.70	22.32	22.70
3093	NASDAQ	MLAB	Wed, Sep 9, 2009	22.78	22.78	22.32	22.32
3092	NASDAQ	MLAB	Fri, Sep 4, 2009	22.27	22.27	22.27	22.27
3091	NASDAQ	MLAB	Thu, Sep 3, 2009	22.27	22.32	22.27	22.32
3090	NASDAQ	MLAB	Wed, Sep 2, 2009	22.85	22.85	22.27	22.32
3089	NASDAQ	MLAB	Tue, Sep 1, 2009	22.27	22.27	22.27	22.27
3088	NASDAQ	MLAB	Mon, Aug 31, 2009	22.27	22.27	22.00	22.02
3087	NASDAQ	MLAB	Fri, Aug 28, 2009	22.27	22.30	22.27	22.27
3086	NASDAQ	MLAB	Thu, Aug 27, 2009	22.71	22.71	22.71	22.71
3085	NASDAQ	MLAB	Tue, Aug 25, 2009	22.76	22.82	22.28	22.82
3084	NASDAQ	MLAB	Mon, Aug 24, 2009	22.01	23.00	22.01	22.27
3083	NASDAQ	MLAB	Thu, Aug 20, 2009	22.28	22.28	22.27	22.27
3082	NASDAQ	MLAB	Tue, Aug 18, 2009	22.27	22.27	22.27	22.27
3081	NASDAQ	MLAB	Mon, Aug 17, 2009	22.27	22.28	21.18	22.27
3080	NASDAQ	MLAB	Fri, Aug 14, 2009	22.27	22.97	22.27	22.97
3079	NASDAQ	MLAB	Thu, Aug 13, 2009	22.32	22.51	22.27	22.27
3078	NASDAQ	MLAB	Wed, Aug 12, 2009	22.25	22.83	22.24	22.50
3077	NASDAQ	MLAB	Mon, Aug 10, 2009	22.11	22.25	22.10	22.25
3076	NASDAQ	MLAB	Fri, Aug 7, 2009	22.22	22.25	22.22	22.25
3075	NASDAQ	MLAB	Wed, Aug 5, 2009	22.10	22.13	22.00	22.10
3074	NASDAQ	MLAB	Tue, Aug 4, 2009	22.25	22.25	21.55	21.55
3073	NASDAQ	MLAB	Mon, Aug 3, 2009	22.00	22.20	21.74	21.74
3072	NASDAQ	MLAB	Fri, Jul 31, 2009	21.57	22.00	21.57	22.00
3071	NASDAQ	MLAB	Thu, Jul 30, 2009	21.99	22.00	21.99	22.00
3070	NASDAQ	MLAB	Wed, Jul 29, 2009	21.50	21.50	21.50	21.50
3069	NASDAQ	MLAB	Tue, Jul 28, 2009	21.51	21.91	21.05	21.91
3068	NASDAQ	MLAB	Mon, Jul 27, 2009	20.73	21.20	20.73	21.20
3067	NASDAQ	MLAB	Fri, Jul 24, 2009	21.75	21.75	21.50	21.50
3066	NASDAQ	MLAB	Thu, Jul 23, 2009	21.53	21.53	21.53	21.53
3065	NASDAQ	MLAB	Wed, Jul 22, 2009	21.50	21.94	21.36	21.94
3064	NASDAQ	MLAB	Tue, Jul 21, 2009	21.84	21.97	21.75	21.97
3063	NASDAQ	MLAB	Mon, Jul 20, 2009	21.73	21.90	21.30	21.40
3062	NASDAQ	MLAB	Fri, Jul 17, 2009	21.95	21.95	21.26	21.26
3061	NASDAQ	MLAB	Thu, Jul 16, 2009	21.37	21.91	21.00	21.91
3060	NASDAQ	MLAB	Wed, Jul 15, 2009	21.50	21.50	21.00	21.39
3059	NASDAQ	MLAB	Tue, Jul 14, 2009	21.23	21.97	21.20	21.75
3058	NASDAQ	MLAB	Mon, Jul 13, 2009	20.65	21.02	20.16	21.02
3057	NASDAQ	MLAB	Fri, Jul 10, 2009	20.10	20.97	20.10	20.14
3056	NASDAQ	MLAB	Wed, Jul 8, 2009	20.01	20.10	20.01	20.10
3055	NASDAQ	MLAB	Tue, Jul 7, 2009	20.01	20.39	20.01	20.39
3054	NASDAQ	MLAB	Thu, Jul 2, 2009	19.95	20.11	19.88	20.11
3053	NASDAQ	MLAB	Wed, Jul 1, 2009	19.75	20.11	19.75	19.93
3052	NASDAQ	MLAB	Tue, Jun 30, 2009	20.04	20.04	19.61	19.61
3051	NASDAQ	MLAB	Fri, Jun 26, 2009	20.01	20.01	20.00	20.00
3050	NASDAQ	MLAB	Thu, Jun 25, 2009	20.01	20.04	20.01	20.01
3049	NASDAQ	MLAB	Wed, Jun 24, 2009	20.14	20.14	19.58	19.58
3048	NASDAQ	MLAB	Tue, Jun 23, 2009	20.41	21.40	19.76	20.12
3047	NASDAQ	MLAB	Mon, Jun 22, 2009	22.49	23.96	20.01	21.00
3046	NASDAQ	MLAB	Fri, Jun 19, 2009	19.77	22.30	19.77	22.30
3045	NASDAQ	MLAB	Tue, Jun 16, 2009	20.01	20.01	20.01	20.01
3044	NASDAQ	MLAB	Fri, Jun 12, 2009	20.01	20.01	20.00	20.00
3043	NASDAQ	MLAB	Thu, Jun 11, 2009	19.95	20.18	19.90	20.18
3042	NASDAQ	MLAB	Wed, Jun 10, 2009	19.95	20.01	19.78	19.86
3041	NASDAQ	MLAB	Tue, Jun 9, 2009	20.00	20.00	19.88	19.88
3040	NASDAQ	MLAB	Mon, Jun 8, 2009	20.00	20.00	19.78	19.78
3039	NASDAQ	MLAB	Fri, Jun 5, 2009	20.00	20.00	20.00	20.00
3038	NASDAQ	MLAB	Thu, Jun 4, 2009	20.00	20.25	20.00	20.25
3037	NASDAQ	MLAB	Wed, Jun 3, 2009	20.00	20.00	20.00	20.00
3036	NASDAQ	MLAB	Tue, Jun 2, 2009	20.25	20.25	20.00	20.00
3035	NASDAQ	MLAB	Mon, Jun 1, 2009	20.25	20.25	19.75	19.77
3034	NASDAQ	MLAB	Fri, May 29, 2009	19.99	20.00	19.99	20.00
3033	NASDAQ	MLAB	Thu, May 28, 2009	19.50	19.53	19.50	19.51
3032	NASDAQ	MLAB	Wed, May 27, 2009	20.25	20.25	19.29	19.29
3031	NASDAQ	MLAB	Tue, May 26, 2009	20.00	20.15	20.00	20.15
3030	NASDAQ	MLAB	Tue, May 19, 2009	20.00	22.01	19.99	20.10
3029	NASDAQ	MLAB	Mon, May 18, 2009	19.51	21.30	19.51	19.92
3028	NASDAQ	MLAB	Fri, May 15, 2009	21.25	21.25	19.45	19.45
3027	NASDAQ	MLAB	Tue, May 12, 2009	20.34	21.11	20.34	21.11
3026	NASDAQ	MLAB	Mon, May 11, 2009	19.75	22.61	19.75	21.35
3025	NASDAQ	MLAB	Fri, May 8, 2009	20.00	20.25	20.00	20.25
3024	NASDAQ	MLAB	Thu, May 7, 2009	19.81	19.85	19.80	19.85
3023	NASDAQ	MLAB	Wed, May 6, 2009	19.70	19.70	19.70	19.70
3022	NASDAQ	MLAB	Tue, May 5, 2009	19.70	19.70	19.70	19.70
3021	NASDAQ	MLAB	Mon, May 4, 2009	19.46	19.50	19.10	19.10
3020	NASDAQ	MLAB	Fri, May 1, 2009	20.00	20.00	19.47	19.47
3019	NASDAQ	MLAB	Thu, Apr 30, 2009	19.95	20.00	19.95	20.00
3018	NASDAQ	MLAB	Wed, Apr 29, 2009	19.75	20.00	19.56	19.56
3017	NASDAQ	MLAB	Tue, Apr 28, 2009	19.70	19.70	19.70	19.70
3016	NASDAQ	MLAB	Mon, Apr 27, 2009	19.99	20.01	19.57	19.65
3015	NASDAQ	MLAB	Fri, Apr 24, 2009	20.44	20.50	19.76	19.84
3014	NASDAQ	MLAB	Wed, Apr 22, 2009	20.45	20.45	20.44	20.44
3013	NASDAQ	MLAB	Tue, Apr 21, 2009	19.75	19.75	19.75	19.75
3012	NASDAQ	MLAB	Mon, Apr 20, 2009	19.75	19.75	19.75	19.75
3011	NASDAQ	MLAB	Fri, Apr 17, 2009	20.11	20.11	20.04	20.10
3010	NASDAQ	MLAB	Thu, Apr 16, 2009	20.04	20.45	20.04	20.45
3009	NASDAQ	MLAB	Tue, Apr 14, 2009	19.30	20.45	19.30	20.45
3008	NASDAQ	MLAB	Mon, Apr 13, 2009	19.03	19.04	19.00	19.00
3007	NASDAQ	MLAB	Thu, Apr 9, 2009	18.50	19.10	18.50	19.10
3006	NASDAQ	MLAB	Wed, Apr 8, 2009	17.00	18.25	17.00	18.24
3005	NASDAQ	MLAB	Tue, Apr 7, 2009	17.43	17.43	17.40	17.40
3004	NASDAQ	MLAB	Mon, Apr 6, 2009	17.70	17.70	17.70	17.70
3003	NASDAQ	MLAB	Fri, Apr 3, 2009	16.71	18.17	16.71	18.17
3002	NASDAQ	MLAB	Thu, Apr 2, 2009	16.60	16.60	16.60	16.60
3001	NASDAQ	MLAB	Wed, Apr 1, 2009	16.60	16.60	16.60	16.60
3000	NASDAQ	MLAB	Tue, Mar 31, 2009	15.94	16.00	15.65	16.00
2999	NASDAQ	MLAB	Fri, Mar 27, 2009	15.40	15.40	15.40	15.40
2998	NASDAQ	MLAB	Thu, Mar 26, 2009	14.95	15.25	14.95	15.10
2997	NASDAQ	MLAB	Wed, Mar 25, 2009	14.68	15.00	14.50	14.55
2996	NASDAQ	MLAB	Tue, Mar 24, 2009	15.01	15.02	14.68	14.68
2995	NASDAQ	MLAB	Mon, Mar 23, 2009	15.72	15.75	14.53	14.80
2994	NASDAQ	MLAB	Fri, Mar 20, 2009	16.52	16.57	15.56	15.56
2993	NASDAQ	MLAB	Thu, Mar 19, 2009	17.30	17.30	17.25	17.25
2992	NASDAQ	MLAB	Wed, Mar 18, 2009	17.00	17.00	17.00	17.00
2991	NASDAQ	MLAB	Tue, Mar 17, 2009	17.25	18.00	17.25	18.00
2990	NASDAQ	MLAB	Mon, Mar 16, 2009	17.00	17.00	17.00	17.00
2989	NASDAQ	MLAB	Fri, Mar 13, 2009	16.90	17.25	16.90	17.25
2988	NASDAQ	MLAB	Wed, Mar 11, 2009	18.00	18.00	18.00	18.00
2987	NASDAQ	MLAB	Tue, Mar 10, 2009	18.00	18.00	18.00	18.00
2986	NASDAQ	MLAB	Wed, Mar 4, 2009	18.00	18.01	17.49	18.01
2985	NASDAQ	MLAB	Tue, Mar 3, 2009	17.91	18.01	17.40	17.58
2984	NASDAQ	MLAB	Fri, Feb 27, 2009	17.79	18.01	17.75	18.01
2983	NASDAQ	MLAB	Thu, Feb 26, 2009	18.20	18.20	18.20	18.20
2982	NASDAQ	MLAB	Wed, Feb 25, 2009	17.06	17.58	17.02	17.58
2981	NASDAQ	MLAB	Tue, Feb 24, 2009	17.00	18.25	17.00	17.01
2980	NASDAQ	MLAB	Mon, Feb 23, 2009	17.05	17.05	16.54	17.02
2979	NASDAQ	MLAB	Fri, Feb 20, 2009	19.99	19.99	17.57	18.00
2978	NASDAQ	MLAB	Thu, Feb 19, 2009	18.25	20.25	18.05	20.25
2977	NASDAQ	MLAB	Wed, Feb 18, 2009	19.85	19.85	19.80	19.80
2976	NASDAQ	MLAB	Tue, Feb 17, 2009	19.79	19.79	19.79	19.79
2975	NASDAQ	MLAB	Fri, Feb 13, 2009	20.25	20.25	19.99	19.99
2974	NASDAQ	MLAB	Thu, Feb 12, 2009	19.86	19.99	19.83	19.95
2973	NASDAQ	MLAB	Wed, Feb 11, 2009	19.75	20.00	19.75	19.99
2972	NASDAQ	MLAB	Tue, Feb 10, 2009	19.95	19.95	19.95	19.95
2971	NASDAQ	MLAB	Mon, Feb 9, 2009	19.99	20.00	19.95	20.00
2970	NASDAQ	MLAB	Fri, Feb 6, 2009	19.90	19.95	19.80	19.95
2969	NASDAQ	MLAB	Thu, Feb 5, 2009	19.75	20.20	19.50	19.51
2968	NASDAQ	MLAB	Tue, Feb 3, 2009	19.71	19.71	19.70	19.70
2967	NASDAQ	MLAB	Mon, Feb 2, 2009	19.66	20.20	19.65	20.19
2966	NASDAQ	MLAB	Fri, Jan 30, 2009	19.65	20.10	19.65	20.10
2965	NASDAQ	MLAB	Tue, Jan 27, 2009	19.50	19.50	19.50	19.50
2964	NASDAQ	MLAB	Mon, Jan 26, 2009	18.96	20.20	18.95	19.05
2963	NASDAQ	MLAB	Fri, Jan 23, 2009	19.00	19.04	18.55	18.55
2962	NASDAQ	MLAB	Thu, Jan 22, 2009	19.00	19.00	19.00	19.00
2961	NASDAQ	MLAB	Wed, Jan 21, 2009	18.50	19.00	18.50	19.00
2960	NASDAQ	MLAB	Fri, Jan 16, 2009	18.25	18.50	18.25	18.50
2959	NASDAQ	MLAB	Thu, Jan 15, 2009	17.94	18.01	17.89	18.00
2958	NASDAQ	MLAB	Wed, Jan 14, 2009	17.44	17.44	17.44	17.44
2957	NASDAQ	MLAB	Tue, Jan 13, 2009	17.03	17.89	17.00	17.55
2956	NASDAQ	MLAB	Mon, Jan 12, 2009	17.54	17.54	17.00	17.00
2955	NASDAQ	MLAB	Fri, Jan 9, 2009	17.21	17.21	16.91	16.92
2954	NASDAQ	MLAB	Thu, Jan 8, 2009	16.64	16.64	16.64	16.64
2953	NASDAQ	MLAB	Wed, Jan 7, 2009	17.50	17.50	16.52	17.20
2952	NASDAQ	MLAB	Tue, Jan 6, 2009	17.30	17.30	17.10	17.15
2951	NASDAQ	MLAB	Mon, Jan 5, 2009	17.13	17.13	17.13	17.13
2950	NASDAQ	MLAB	Fri, Jan 2, 2009	18.92	18.93	18.09	18.09
2949	NASDAQ	MLAB	Wed, Dec 31, 2008	17.01	17.50	17.01	17.50
2948	NASDAQ	MLAB	Tue, Dec 30, 2008	17.05	18.00	17.00	17.97
2947	NASDAQ	MLAB	Mon, Dec 29, 2008	19.23	19.23	15.76	17.00
2946	NASDAQ	MLAB	Fri, Dec 26, 2008	16.85	19.16	16.85	19.16
2945	NASDAQ	MLAB	Wed, Dec 24, 2008	16.50	16.50	16.50	16.50
2944	NASDAQ	MLAB	Tue, Dec 23, 2008	16.53	17.00	16.50	17.00
2943	NASDAQ	MLAB	Mon, Dec 22, 2008	17.02	17.02	16.47	16.50
2942	NASDAQ	MLAB	Fri, Dec 19, 2008	16.75	16.75	16.75	16.75
2941	NASDAQ	MLAB	Thu, Dec 18, 2008	17.50	17.84	16.80	17.84
2940	NASDAQ	MLAB	Wed, Dec 17, 2008	16.51	17.95	16.50	17.95
2939	NASDAQ	MLAB	Tue, Dec 16, 2008	15.54	16.90	15.54	16.90
2938	NASDAQ	MLAB	Mon, Dec 15, 2008	16.10	16.60	16.10	16.26
2937	NASDAQ	MLAB	Fri, Dec 12, 2008	16.52	16.62	16.02	16.62
2936	NASDAQ	MLAB	Thu, Dec 11, 2008	16.80	16.85	16.52	16.52
2935	NASDAQ	MLAB	Wed, Dec 10, 2008	17.96	17.96	16.98	16.98
2934	NASDAQ	MLAB	Tue, Dec 9, 2008	16.77	16.77	16.77	16.77
2933	NASDAQ	MLAB	Mon, Dec 8, 2008	17.97	17.97	16.72	16.78
2932	NASDAQ	MLAB	Fri, Dec 5, 2008	17.05	17.08	17.02	17.04
2931	NASDAQ	MLAB	Thu, Dec 4, 2008	18.02	18.02	17.50	17.50
2930	NASDAQ	MLAB	Mon, Dec 1, 2008	18.78	19.00	18.26	18.26
2929	NASDAQ	MLAB	Wed, Nov 26, 2008	18.13	18.49	18.10	18.49
2928	NASDAQ	MLAB	Tue, Nov 25, 2008	17.56	18.01	17.56	17.98
2927	NASDAQ	MLAB	Mon, Nov 24, 2008	16.55	16.56	16.52	16.56
2926	NASDAQ	MLAB	Fri, Nov 21, 2008	16.61	19.16	16.61	18.25
2925	NASDAQ	MLAB	Thu, Nov 20, 2008	18.10	18.10	18.03	18.10
2924	NASDAQ	MLAB	Wed, Nov 19, 2008	18.25	18.49	18.25	18.25
2923	NASDAQ	MLAB	Tue, Nov 18, 2008	18.07	18.07	18.05	18.05
2922	NASDAQ	MLAB	Mon, Nov 17, 2008	18.92	18.92	18.92	18.92
2921	NASDAQ	MLAB	Fri, Nov 14, 2008	18.26	18.26	18.25	18.25
2920	NASDAQ	MLAB	Thu, Nov 13, 2008	18.09	18.13	18.09	18.10
2919	NASDAQ	MLAB	Wed, Nov 12, 2008	18.74	18.74	18.06	18.06
2918	NASDAQ	MLAB	Tue, Nov 11, 2008	18.71	18.71	18.71	18.71
2917	NASDAQ	MLAB	Mon, Nov 10, 2008	18.01	18.06	18.01	18.06
2916	NASDAQ	MLAB	Wed, Nov 5, 2008	19.39	19.39	19.39	19.39
2915	NASDAQ	MLAB	Mon, Nov 3, 2008	20.00	20.00	17.04	17.24
2914	NASDAQ	MLAB	Fri, Oct 31, 2008	16.69	18.00	16.69	17.00
2913	NASDAQ	MLAB	Thu, Oct 30, 2008	17.25	17.25	16.51	16.51
2912	NASDAQ	MLAB	Wed, Oct 29, 2008	18.05	18.05	16.00	16.75
2911	NASDAQ	MLAB	Mon, Oct 27, 2008	19.01	19.01	18.02	18.05
2910	NASDAQ	MLAB	Fri, Oct 24, 2008	18.55	18.55	18.51	18.51
2909	NASDAQ	MLAB	Thu, Oct 23, 2008	18.08	19.02	18.08	19.02
2908	NASDAQ	MLAB	Wed, Oct 22, 2008	18.93	18.94	18.90	18.90
2907	NASDAQ	MLAB	Tue, Oct 21, 2008	20.41	20.41	20.06	20.06
2906	NASDAQ	MLAB	Mon, Oct 20, 2008	19.99	20.49	19.10	19.10
2905	NASDAQ	MLAB	Thu, Oct 16, 2008	19.25	19.25	18.52	18.55
2904	NASDAQ	MLAB	Wed, Oct 15, 2008	20.05	20.05	19.25	19.25
2903	NASDAQ	MLAB	Tue, Oct 14, 2008	19.75	19.75	19.06	19.75
2902	NASDAQ	MLAB	Mon, Oct 13, 2008	20.25	20.25	18.50	18.89
2901	NASDAQ	MLAB	Fri, Oct 10, 2008	19.91	20.25	18.71	19.51
2900	NASDAQ	MLAB	Thu, Oct 9, 2008	20.11	20.27	20.11	20.11
2899	NASDAQ	MLAB	Wed, Oct 8, 2008	20.99	21.00	20.11	20.11
2898	NASDAQ	MLAB	Tue, Oct 7, 2008	21.26	22.35	20.00	21.50
2897	NASDAQ	MLAB	Mon, Oct 6, 2008	22.15	22.15	21.25	21.26
2896	NASDAQ	MLAB	Fri, Oct 3, 2008	22.72	22.72	22.55	22.55
2895	NASDAQ	MLAB	Thu, Oct 2, 2008	21.28	21.28	21.25	21.25
2894	NASDAQ	MLAB	Tue, Sep 30, 2008	21.25	21.27	21.25	21.25
2893	NASDAQ	MLAB	Mon, Sep 29, 2008	22.10	22.10	20.65	21.25
2892	NASDAQ	MLAB	Fri, Sep 26, 2008	22.11	22.97	22.10	22.34
2891	NASDAQ	MLAB	Thu, Sep 25, 2008	22.35	22.35	22.35	22.35
2890	NASDAQ	MLAB	Wed, Sep 24, 2008	22.64	22.64	22.50	22.50
2889	NASDAQ	MLAB	Tue, Sep 23, 2008	22.01	22.01	22.00	22.00
2888	NASDAQ	MLAB	Mon, Sep 22, 2008	21.11	22.00	21.11	22.00
2887	NASDAQ	MLAB	Fri, Sep 19, 2008	23.00	23.00	22.70	22.70
2886	NASDAQ	MLAB	Thu, Sep 18, 2008	23.00	23.25	22.99	22.99
2885	NASDAQ	MLAB	Wed, Sep 17, 2008	22.53	22.54	22.50	22.50
2884	NASDAQ	MLAB	Tue, Sep 16, 2008	22.99	23.00	22.82	23.00
2883	NASDAQ	MLAB	Mon, Sep 15, 2008	22.01	22.93	22.00	22.47
2882	NASDAQ	MLAB	Fri, Sep 12, 2008	22.15	23.00	22.10	22.20
2881	NASDAQ	MLAB	Thu, Sep 11, 2008	21.10	21.25	20.26	21.24
2880	NASDAQ	MLAB	Wed, Sep 10, 2008	22.98	23.00	22.75	23.00
2879	NASDAQ	MLAB	Tue, Sep 9, 2008	22.82	22.95	22.50	22.95
2878	NASDAQ	MLAB	Mon, Sep 8, 2008	21.41	22.40	21.41	22.04
2877	NASDAQ	MLAB	Thu, Sep 4, 2008	20.43	20.43	20.43	20.43
2876	NASDAQ	MLAB	Wed, Sep 3, 2008	20.69	22.12	20.69	21.35
2875	NASDAQ	MLAB	Tue, Sep 2, 2008	20.50	21.00	20.48	20.62
2874	NASDAQ	MLAB	Fri, Aug 29, 2008	21.47	21.47	20.50	20.50
2873	NASDAQ	MLAB	Thu, Aug 28, 2008	20.91	21.51	20.91	21.50
2872	NASDAQ	MLAB	Tue, Aug 26, 2008	20.66	20.99	20.60	20.75
2871	NASDAQ	MLAB	Mon, Aug 25, 2008	20.96	22.30	20.61	21.96
2870	NASDAQ	MLAB	Thu, Aug 21, 2008	21.01	21.01	20.61	20.61
2869	NASDAQ	MLAB	Tue, Aug 19, 2008	21.65	21.65	21.01	21.01
2868	NASDAQ	MLAB	Mon, Aug 18, 2008	21.25	22.13	21.22	22.13
2867	NASDAQ	MLAB	Fri, Aug 15, 2008	22.00	22.00	20.05	21.01
2866	NASDAQ	MLAB	Wed, Aug 13, 2008	22.00	22.00	22.00	22.00
2865	NASDAQ	MLAB	Tue, Aug 12, 2008	21.17	22.49	21.17	22.00
2864	NASDAQ	MLAB	Mon, Aug 11, 2008	21.02	22.72	21.02	22.72
2863	NASDAQ	MLAB	Fri, Aug 8, 2008	22.40	22.40	22.40	22.40
2862	NASDAQ	MLAB	Thu, Aug 7, 2008	22.91	23.10	22.72	22.72
2861	NASDAQ	MLAB	Tue, Aug 5, 2008	20.70	20.70	20.70	20.70
2860	NASDAQ	MLAB	Mon, Aug 4, 2008	21.01	21.01	21.01	21.01
2859	NASDAQ	MLAB	Thu, Jul 31, 2008	21.05	21.05	21.05	21.05
2858	NASDAQ	MLAB	Tue, Jul 29, 2008	22.20	22.20	21.02	21.02
2857	NASDAQ	MLAB	Mon, Jul 28, 2008	20.85	21.52	20.70	21.52
2856	NASDAQ	MLAB	Fri, Jul 25, 2008	21.52	21.52	21.52	21.52
2855	NASDAQ	MLAB	Thu, Jul 24, 2008	22.95	23.09	21.52	21.52
2854	NASDAQ	MLAB	Thu, Jul 17, 2008	21.62	22.25	21.52	21.52
2853	NASDAQ	MLAB	Tue, Jul 15, 2008	21.53	21.53	21.53	21.53
2852	NASDAQ	MLAB	Mon, Jul 14, 2008	21.50	21.53	21.18	23.80
2851	NASDAQ	MLAB	Tue, Jul 8, 2008	23.75	23.75	23.75	23.75
2850	NASDAQ	MLAB	Mon, Jul 7, 2008	24.50	24.51	24.50	24.50
2849	NASDAQ	MLAB	Thu, Jul 3, 2008	24.56	24.65	24.50	24.65
2848	NASDAQ	MLAB	Wed, Jul 2, 2008	24.53	24.60	24.50	24.50
2847	NASDAQ	MLAB	Tue, Jul 1, 2008	24.00	24.61	24.00	24.60
2846	NASDAQ	MLAB	Mon, Jun 30, 2008	24.00	24.00	24.00	24.00
2845	NASDAQ	MLAB	Fri, Jun 27, 2008	24.19	24.20	23.75	23.84
2844	NASDAQ	MLAB	Thu, Jun 26, 2008	24.30	24.30	24.00	24.18
2843	NASDAQ	MLAB	Wed, Jun 25, 2008	24.21	24.40	24.15	24.40
2842	NASDAQ	MLAB	Tue, Jun 24, 2008	24.00	24.25	23.57	24.25
2841	NASDAQ	MLAB	Mon, Jun 23, 2008	23.75	24.06	23.75	23.85
2840	NASDAQ	MLAB	Fri, Jun 20, 2008	21.18	23.55	21.18	23.55
2839	NASDAQ	MLAB	Thu, Jun 19, 2008	23.50	24.15	23.50	23.98
2838	NASDAQ	MLAB	Wed, Jun 18, 2008	23.50	23.50	23.49	23.50
2837	NASDAQ	MLAB	Mon, Jun 16, 2008	23.40	23.40	23.40	23.40
2836	NASDAQ	MLAB	Fri, Jun 13, 2008	22.50	23.40	22.50	23.40
2835	NASDAQ	MLAB	Thu, Jun 12, 2008	24.47	24.47	22.50	22.53
2834	NASDAQ	MLAB	Wed, Jun 11, 2008	23.20	23.21	22.51	22.51
2833	NASDAQ	MLAB	Tue, Jun 10, 2008	23.75	23.75	22.50	23.32
2832	NASDAQ	MLAB	Mon, Jun 9, 2008	24.26	24.49	23.00	23.16
2831	NASDAQ	MLAB	Fri, Jun 6, 2008	23.08	23.50	23.08	23.25
2830	NASDAQ	MLAB	Thu, Jun 5, 2008	22.50	23.12	20.80	23.00
2829	NASDAQ	MLAB	Wed, Jun 4, 2008	22.20	22.46	22.20	22.46
2828	NASDAQ	MLAB	Tue, Jun 3, 2008	21.20	22.24	21.20	22.01
2827	NASDAQ	MLAB	Mon, Jun 2, 2008	20.15	21.20	20.14	21.17
2826	NASDAQ	MLAB	Fri, May 30, 2008	20.09	20.10	20.01	20.10
2825	NASDAQ	MLAB	Thu, May 29, 2008	20.25	20.25	20.00	20.00
2824	NASDAQ	MLAB	Wed, May 28, 2008	20.12	21.00	20.00	20.00
2823	NASDAQ	MLAB	Tue, May 27, 2008	20.89	20.95	19.95	19.95
2822	NASDAQ	MLAB	Fri, May 23, 2008	20.51	20.51	20.10	20.51
2821	NASDAQ	MLAB	Thu, May 22, 2008	21.20	21.20	20.55	20.76
2820	NASDAQ	MLAB	Wed, May 21, 2008	20.52	21.74	20.50	21.00
2819	NASDAQ	MLAB	Tue, May 20, 2008	22.91	22.91	20.27	21.00
2818	NASDAQ	MLAB	Thu, May 15, 2008	23.22	23.25	23.20	23.25
2817	NASDAQ	MLAB	Wed, May 14, 2008	23.21	23.21	22.05	23.01
2816	NASDAQ	MLAB	Tue, May 13, 2008	22.20	23.25	22.20	23.25
2815	NASDAQ	MLAB	Mon, May 12, 2008	21.88	22.70	21.88	22.70
2814	NASDAQ	MLAB	Fri, May 9, 2008	21.81	21.81	21.81	21.81
2813	NASDAQ	MLAB	Thu, May 8, 2008	22.04	22.04	22.04	22.04
2812	NASDAQ	MLAB	Wed, May 7, 2008	21.75	23.13	21.65	23.13
2811	NASDAQ	MLAB	Tue, May 6, 2008	21.65	21.75	21.65	21.75
2810	NASDAQ	MLAB	Mon, May 5, 2008	21.65	21.75	21.65	21.75
2809	NASDAQ	MLAB	Fri, May 2, 2008	21.75	21.75	21.61	21.61
2808	NASDAQ	MLAB	Thu, May 1, 2008	21.82	21.85	21.82	21.85
2807	NASDAQ	MLAB	Wed, Apr 30, 2008	22.65	22.65	21.10	21.80
2806	NASDAQ	MLAB	Mon, Apr 28, 2008	22.70	22.70	22.61	22.61
2805	NASDAQ	MLAB	Fri, Apr 25, 2008	23.25	23.25	21.07	21.81
2804	NASDAQ	MLAB	Thu, Apr 24, 2008	22.20	23.19	22.20	23.12
2803	NASDAQ	MLAB	Wed, Apr 23, 2008	22.07	22.10	21.01	21.05
2802	NASDAQ	MLAB	Tue, Apr 22, 2008	22.50	22.60	22.00	22.00
2801	NASDAQ	MLAB	Mon, Apr 21, 2008	22.47	22.47	22.46	22.47
2800	NASDAQ	MLAB	Fri, Apr 18, 2008	22.60	22.60	22.46	22.46
2799	NASDAQ	MLAB	Wed, Apr 16, 2008	22.15	22.15	21.06	21.06
2798	NASDAQ	MLAB	Tue, Apr 15, 2008	22.60	22.60	22.60	22.60
2797	NASDAQ	MLAB	Mon, Apr 14, 2008	22.50	22.50	22.50	22.50
2796	NASDAQ	MLAB	Fri, Apr 11, 2008	22.80	22.80	22.75	22.75
2795	NASDAQ	MLAB	Thu, Apr 10, 2008	22.75	22.80	22.75	22.80
2794	NASDAQ	MLAB	Tue, Apr 8, 2008	23.49	23.49	23.49	23.49
2793	NASDAQ	MLAB	Mon, Apr 7, 2008	23.19	23.50	23.19	23.50
2792	NASDAQ	MLAB	Fri, Apr 4, 2008	22.10	22.10	22.10	22.10
2791	NASDAQ	MLAB	Thu, Apr 3, 2008	22.03	22.05	22.03	22.05
2790	NASDAQ	MLAB	Wed, Apr 2, 2008	23.39	23.39	23.39	23.39
2789	NASDAQ	MLAB	Tue, Apr 1, 2008	22.00	22.00	22.00	22.00
2788	NASDAQ	MLAB	Fri, Mar 28, 2008	21.54	22.12	21.54	21.93
2787	NASDAQ	MLAB	Thu, Mar 27, 2008	21.95	21.95	21.65	21.68
2786	NASDAQ	MLAB	Tue, Mar 25, 2008	21.71	21.91	21.71	21.91
2785	NASDAQ	MLAB	Mon, Mar 24, 2008	21.55	21.65	21.51	21.51
2784	NASDAQ	MLAB	Thu, Mar 20, 2008	21.51	21.51	21.51	21.51
2783	NASDAQ	MLAB	Wed, Mar 19, 2008	22.50	22.50	21.11	21.30
2782	NASDAQ	MLAB	Mon, Mar 17, 2008	23.65	23.65	21.00	21.50
2781	NASDAQ	MLAB	Fri, Mar 14, 2008	23.60	23.65	23.60	23.61
2780	NASDAQ	MLAB	Tue, Mar 11, 2008	23.11	23.11	23.11	23.11
2779	NASDAQ	MLAB	Fri, Mar 7, 2008	24.00	24.00	24.00	24.00
2778	NASDAQ	MLAB	Thu, Mar 6, 2008	24.00	24.20	24.00	24.20
2777	NASDAQ	MLAB	Wed, Mar 5, 2008	24.00	24.00	24.00	24.00
2776	NASDAQ	MLAB	Tue, Mar 4, 2008	23.68	23.68	23.68	23.68
2775	NASDAQ	MLAB	Mon, Mar 3, 2008	24.00	24.00	24.00	24.00
2774	NASDAQ	MLAB	Fri, Feb 29, 2008	23.13	24.00	23.11	24.00
2773	NASDAQ	MLAB	Thu, Feb 28, 2008	23.11	24.00	23.11	24.00
2772	NASDAQ	MLAB	Wed, Feb 27, 2008	24.10	24.75	24.00	24.23
2771	NASDAQ	MLAB	Tue, Feb 26, 2008	24.29	24.30	24.03	24.03
2770	NASDAQ	MLAB	Mon, Feb 25, 2008	24.47	24.47	24.00	24.03
2769	NASDAQ	MLAB	Fri, Feb 22, 2008	23.06	24.35	23.06	23.69
2768	NASDAQ	MLAB	Thu, Feb 21, 2008	24.65	24.94	23.94	24.39
2767	NASDAQ	MLAB	Wed, Feb 20, 2008	23.00	23.19	23.00	23.19
2766	NASDAQ	MLAB	Tue, Feb 19, 2008	23.07	23.14	23.07	23.14
2765	NASDAQ	MLAB	Fri, Feb 15, 2008	23.09	23.09	23.09	23.09
2764	NASDAQ	MLAB	Thu, Feb 14, 2008	23.09	23.09	23.09	23.09
2763	NASDAQ	MLAB	Wed, Feb 13, 2008	22.00	22.97	21.06	22.23
2762	NASDAQ	MLAB	Tue, Feb 12, 2008	23.30	24.00	22.01	22.40
2761	NASDAQ	MLAB	Mon, Feb 11, 2008	22.13	23.13	20.00	23.13
2760	NASDAQ	MLAB	Thu, Feb 7, 2008	22.10	22.13	21.35	22.05
2759	NASDAQ	MLAB	Wed, Feb 6, 2008	22.04	22.10	21.95	22.05
2758	NASDAQ	MLAB	Tue, Feb 5, 2008	22.10	22.10	21.14	21.14
2757	NASDAQ	MLAB	Mon, Feb 4, 2008	22.70	22.95	20.81	21.54
2756	NASDAQ	MLAB	Fri, Feb 1, 2008	22.08	22.75	22.08	22.75
2755	NASDAQ	MLAB	Thu, Jan 31, 2008	21.89	23.17	21.89	22.69
2754	NASDAQ	MLAB	Wed, Jan 30, 2008	23.25	23.30	23.25	23.25
2753	NASDAQ	MLAB	Tue, Jan 29, 2008	24.40	24.40	21.61	23.02
2752	NASDAQ	MLAB	Mon, Jan 28, 2008	22.75	22.75	22.66	22.75
2751	NASDAQ	MLAB	Fri, Jan 25, 2008	23.00	24.80	22.35	22.35
2750	NASDAQ	MLAB	Thu, Jan 24, 2008	23.12	23.51	22.23	23.00
2749	NASDAQ	MLAB	Wed, Jan 23, 2008	23.90	23.90	23.90	23.90
2748	NASDAQ	MLAB	Tue, Jan 22, 2008	24.00	24.00	23.93	23.93
2747	NASDAQ	MLAB	Fri, Jan 18, 2008	24.75	24.75	24.30	24.49
2746	NASDAQ	MLAB	Thu, Jan 17, 2008	24.61	25.75	24.01	24.25
2745	NASDAQ	MLAB	Wed, Jan 16, 2008	24.20	26.75	23.91	24.21
2744	NASDAQ	MLAB	Tue, Jan 15, 2008	24.50	26.24	24.00	24.00
2743	NASDAQ	MLAB	Mon, Jan 14, 2008	24.01	24.54	24.00	24.54
2742	NASDAQ	MLAB	Fri, Jan 11, 2008	24.67	24.99	24.52	24.99
2741	NASDAQ	MLAB	Thu, Jan 10, 2008	24.10	26.48	23.93	25.97
2740	NASDAQ	MLAB	Wed, Jan 9, 2008	26.75	26.75	26.50	26.50
2739	NASDAQ	MLAB	Tue, Jan 8, 2008	26.10	26.20	26.10	26.20
2738	NASDAQ	MLAB	Mon, Jan 7, 2008	25.90	26.10	25.68	26.10
2737	NASDAQ	MLAB	Fri, Jan 4, 2008	25.41	26.05	25.41	26.05
2736	NASDAQ	MLAB	Thu, Jan 3, 2008	26.00	26.75	24.77	25.38
2735	NASDAQ	MLAB	Wed, Jan 2, 2008	25.25	26.50	23.55	26.00
2734	NASDAQ	MLAB	Mon, Dec 31, 2007	25.00	25.00	25.00	25.00
2733	NASDAQ	MLAB	Fri, Dec 28, 2007	25.04	25.50	24.00	25.44
2732	NASDAQ	MLAB	Thu, Dec 27, 2007	25.49	25.49	25.49	25.49
2731	NASDAQ	MLAB	Wed, Dec 26, 2007	25.50	25.50	24.50	24.50
2730	NASDAQ	MLAB	Mon, Dec 24, 2007	25.44	25.50	25.44	25.50
2729	NASDAQ	MLAB	Fri, Dec 21, 2007	25.49	25.49	23.58	24.50
2728	NASDAQ	MLAB	Wed, Dec 19, 2007	25.97	25.97	25.50	25.50
2727	NASDAQ	MLAB	Tue, Dec 18, 2007	25.60	25.60	25.60	25.60
2726	NASDAQ	MLAB	Mon, Dec 17, 2007	25.50	25.50	25.50	25.50
2725	NASDAQ	MLAB	Fri, Dec 14, 2007	25.50	25.50	24.43	24.43
2724	NASDAQ	MLAB	Thu, Dec 13, 2007	25.75	25.75	25.10	25.24
2723	NASDAQ	MLAB	Wed, Dec 12, 2007	25.73	25.73	25.01	25.01
2722	NASDAQ	MLAB	Tue, Dec 11, 2007	27.00	27.00	25.75	25.75
2721	NASDAQ	MLAB	Mon, Dec 10, 2007	25.50	25.50	25.24	25.24
2720	NASDAQ	MLAB	Fri, Dec 7, 2007	25.40	25.40	23.70	24.86
2719	NASDAQ	MLAB	Thu, Dec 6, 2007	25.54	26.01	25.44	25.55
2718	NASDAQ	MLAB	Wed, Dec 5, 2007	25.90	25.90	25.50	25.50
2717	NASDAQ	MLAB	Tue, Dec 4, 2007	25.50	25.50	24.32	24.32
2716	NASDAQ	MLAB	Mon, Dec 3, 2007	25.34	25.90	25.06	25.50
2715	NASDAQ	MLAB	Fri, Nov 30, 2007	25.00	25.00	24.87	24.90
2714	NASDAQ	MLAB	Thu, Nov 29, 2007	25.00	25.00	25.00	25.00
2713	NASDAQ	MLAB	Wed, Nov 28, 2007	24.90	25.00	24.90	25.00
2712	NASDAQ	MLAB	Tue, Nov 27, 2007	24.50	25.00	24.50	25.00
2711	NASDAQ	MLAB	Mon, Nov 26, 2007	23.06	24.69	23.01	24.50
2710	NASDAQ	MLAB	Fri, Nov 23, 2007	24.81	24.81	24.81	24.81
2709	NASDAQ	MLAB	Wed, Nov 21, 2007	23.49	24.81	23.49	24.61
2708	NASDAQ	MLAB	Tue, Nov 20, 2007	22.90	23.42	22.90	23.03
2707	NASDAQ	MLAB	Mon, Nov 19, 2007	22.25	22.87	22.10	22.87
2706	NASDAQ	MLAB	Fri, Nov 16, 2007	22.50	22.91	22.10	22.30
2705	NASDAQ	MLAB	Thu, Nov 15, 2007	22.01	22.26	22.01	22.26
2704	NASDAQ	MLAB	Wed, Nov 14, 2007	23.03	23.03	23.03	23.03
2703	NASDAQ	MLAB	Tue, Nov 13, 2007	24.17	24.17	24.17	24.17
2702	NASDAQ	MLAB	Mon, Nov 12, 2007	26.00	26.00	23.00	23.00
2701	NASDAQ	MLAB	Fri, Nov 9, 2007	24.50	24.70	23.33	24.37
2700	NASDAQ	MLAB	Thu, Nov 8, 2007	24.25	24.98	23.98	23.98
2699	NASDAQ	MLAB	Wed, Nov 7, 2007	22.11	22.75	22.00	22.36
2698	NASDAQ	MLAB	Tue, Nov 6, 2007	23.00	23.00	22.67	23.00
2697	NASDAQ	MLAB	Mon, Nov 5, 2007	22.99	22.99	22.56	22.86
2696	NASDAQ	MLAB	Fri, Nov 2, 2007	22.95	22.96	22.14	22.14
2695	NASDAQ	MLAB	Thu, Nov 1, 2007	22.99	22.99	22.00	22.00
2694	NASDAQ	MLAB	Wed, Oct 31, 2007	22.71	23.00	22.53	22.53
2693	NASDAQ	MLAB	Tue, Oct 30, 2007	22.20	23.02	22.20	22.30
2692	NASDAQ	MLAB	Mon, Oct 29, 2007	21.00	22.17	21.00	22.17
2691	NASDAQ	MLAB	Fri, Oct 26, 2007	20.27	20.95	20.27	20.95
2690	NASDAQ	MLAB	Thu, Oct 25, 2007	20.55	20.55	20.27	20.27
2689	NASDAQ	MLAB	Wed, Oct 24, 2007	20.94	20.94	20.20	20.45
2688	NASDAQ	MLAB	Tue, Oct 23, 2007	20.50	20.50	20.50	20.50
2687	NASDAQ	MLAB	Mon, Oct 22, 2007	20.00	20.40	20.00	20.40
2686	NASDAQ	MLAB	Fri, Oct 19, 2007	18.67	20.00	18.50	20.00
2685	NASDAQ	MLAB	Thu, Oct 18, 2007	20.01	20.22	20.00	20.19
2684	NASDAQ	MLAB	Wed, Oct 17, 2007	19.98	20.38	19.98	20.20
2683	NASDAQ	MLAB	Tue, Oct 16, 2007	19.74	19.74	19.00	19.21
2682	NASDAQ	MLAB	Mon, Oct 15, 2007	19.70	19.70	19.14	19.31
2681	NASDAQ	MLAB	Fri, Oct 12, 2007	19.49	19.66	18.72	19.48
2680	NASDAQ	MLAB	Thu, Oct 11, 2007	19.80	20.48	19.60	19.60
2679	NASDAQ	MLAB	Wed, Oct 10, 2007	18.68	19.69	17.90	19.51
2678	NASDAQ	MLAB	Tue, Oct 9, 2007	18.65	18.71	17.90	17.97
2677	NASDAQ	MLAB	Mon, Oct 8, 2007	19.81	19.82	18.59	18.74
2676	NASDAQ	MLAB	Fri, Oct 5, 2007	20.49	20.49	19.85	19.94
2675	NASDAQ	MLAB	Thu, Oct 4, 2007	21.05	21.05	19.90	20.19
2674	NASDAQ	MLAB	Wed, Oct 3, 2007	20.89	20.90	20.88	20.88
2673	NASDAQ	MLAB	Tue, Oct 2, 2007	20.01	20.84	20.01	20.84
2672	NASDAQ	MLAB	Mon, Oct 1, 2007	21.04	21.05	20.01	20.20
2671	NASDAQ	MLAB	Fri, Sep 28, 2007	20.75	20.75	20.75	20.75
2670	NASDAQ	MLAB	Thu, Sep 27, 2007	20.85	20.95	20.85	20.95
2669	NASDAQ	MLAB	Wed, Sep 26, 2007	20.42	20.50	20.42	20.50
2668	NASDAQ	MLAB	Tue, Sep 25, 2007	20.75	20.93	20.75	20.93
2667	NASDAQ	MLAB	Mon, Sep 24, 2007	20.74	20.74	20.35	20.66
2666	NASDAQ	MLAB	Fri, Sep 21, 2007	20.00	20.63	19.95	20.33
2665	NASDAQ	MLAB	Thu, Sep 20, 2007	21.40	21.42	19.89	19.95
2664	NASDAQ	MLAB	Wed, Sep 19, 2007	21.54	21.54	21.54	21.54
2663	NASDAQ	MLAB	Tue, Sep 18, 2007	22.05	22.11	21.63	21.70
2662	NASDAQ	MLAB	Mon, Sep 17, 2007	22.00	22.00	21.60	21.74
2661	NASDAQ	MLAB	Fri, Sep 14, 2007	22.30	22.30	22.00	22.18
2660	NASDAQ	MLAB	Wed, Sep 12, 2007	22.01	22.30	22.00	22.29
2659	NASDAQ	MLAB	Mon, Sep 10, 2007	22.40	22.40	22.40	22.40
2658	NASDAQ	MLAB	Fri, Sep 7, 2007	22.43	22.44	22.43	22.44
2657	NASDAQ	MLAB	Thu, Sep 6, 2007	21.79	22.44	21.79	22.44
2656	NASDAQ	MLAB	Tue, Sep 4, 2007	22.00	22.00	22.00	22.00
2655	NASDAQ	MLAB	Fri, Aug 31, 2007	22.05	22.15	22.00	22.11
2654	NASDAQ	MLAB	Thu, Aug 30, 2007	22.01	22.64	22.00	22.64
2653	NASDAQ	MLAB	Wed, Aug 29, 2007	21.34	22.00	21.34	22.00
2652	NASDAQ	MLAB	Tue, Aug 28, 2007	21.25	21.42	21.01	21.16
2651	NASDAQ	MLAB	Mon, Aug 27, 2007	21.48	21.48	21.08	21.42
2650	NASDAQ	MLAB	Fri, Aug 24, 2007	21.44	21.44	20.30	21.01
2649	NASDAQ	MLAB	Thu, Aug 23, 2007	20.50	20.69	20.50	20.69
2648	NASDAQ	MLAB	Wed, Aug 22, 2007	20.02	20.40	20.02	20.30
2647	NASDAQ	MLAB	Tue, Aug 21, 2007	20.00	20.00	19.72	19.90
2646	NASDAQ	MLAB	Mon, Aug 20, 2007	21.79	21.79	19.50	19.90
2645	NASDAQ	MLAB	Fri, Aug 17, 2007	22.99	22.99	20.57	20.57
2644	NASDAQ	MLAB	Thu, Aug 16, 2007	20.84	21.61	20.05	21.03
2643	NASDAQ	MLAB	Wed, Aug 15, 2007	21.52	21.96	20.03	21.96
2642	NASDAQ	MLAB	Tue, Aug 14, 2007	21.46	23.00	20.22	22.27
2641	NASDAQ	MLAB	Fri, Aug 10, 2007	25.90	25.90	24.70	24.75
2640	NASDAQ	MLAB	Thu, Aug 9, 2007	25.01	25.25	25.00	25.00
2639	NASDAQ	MLAB	Wed, Aug 8, 2007	25.38	25.72	25.11	25.11
2638	NASDAQ	MLAB	Tue, Aug 7, 2007	25.08	25.47	25.08	25.47
2637	NASDAQ	MLAB	Mon, Aug 6, 2007	25.48	25.48	24.00	25.09
2636	NASDAQ	MLAB	Fri, Aug 3, 2007	24.35	24.35	24.05	24.33
2635	NASDAQ	MLAB	Thu, Aug 2, 2007	24.01	24.01	24.00	24.00
2634	NASDAQ	MLAB	Wed, Aug 1, 2007	24.54	24.54	24.01	24.02
2633	NASDAQ	MLAB	Tue, Jul 31, 2007	24.07	25.23	24.07	24.17
2632	NASDAQ	MLAB	Mon, Jul 30, 2007	24.70	24.70	24.00	24.58
2631	NASDAQ	MLAB	Fri, Jul 27, 2007	24.40	24.40	23.79	24.16
2630	NASDAQ	MLAB	Thu, Jul 26, 2007	24.41	24.93	24.41	24.42
2629	NASDAQ	MLAB	Wed, Jul 25, 2007	25.40	25.60	24.95	25.45
2628	NASDAQ	MLAB	Tue, Jul 24, 2007	26.25	26.25	25.25	25.76
2627	NASDAQ	MLAB	Mon, Jul 23, 2007	24.83	26.15	24.83	26.15
2626	NASDAQ	MLAB	Fri, Jul 20, 2007	25.48	25.50	25.48	25.50
2625	NASDAQ	MLAB	Thu, Jul 19, 2007	25.85	25.85	25.18	25.18
2624	NASDAQ	MLAB	Wed, Jul 18, 2007	25.75	25.97	25.04	25.90
2623	NASDAQ	MLAB	Tue, Jul 17, 2007	25.50	25.75	25.50	25.75
2622	NASDAQ	MLAB	Mon, Jul 16, 2007	25.49	25.49	25.25	25.25
2621	NASDAQ	MLAB	Fri, Jul 13, 2007	25.08	25.08	25.08	25.08
2620	NASDAQ	MLAB	Thu, Jul 12, 2007	25.58	25.60	25.01	25.39
2619	NASDAQ	MLAB	Wed, Jul 11, 2007	24.75	25.31	24.50	25.30
2618	NASDAQ	MLAB	Tue, Jul 10, 2007	24.65	24.80	24.50	24.70
2617	NASDAQ	MLAB	Mon, Jul 9, 2007	24.84	25.21	24.60	25.06
2616	NASDAQ	MLAB	Fri, Jul 6, 2007	24.75	24.75	24.70	24.75
2615	NASDAQ	MLAB	Thu, Jul 5, 2007	24.75	24.75	24.52	24.75
2614	NASDAQ	MLAB	Tue, Jul 3, 2007	24.00	24.73	24.00	24.70
2613	NASDAQ	MLAB	Mon, Jul 2, 2007	23.52	24.00	23.52	24.00
2612	NASDAQ	MLAB	Fri, Jun 29, 2007	22.57	23.30	22.54	23.30
2611	NASDAQ	MLAB	Thu, Jun 28, 2007	22.83	22.96	22.50	22.96
2610	NASDAQ	MLAB	Wed, Jun 27, 2007	23.17	23.17	23.17	23.17
2609	NASDAQ	MLAB	Tue, Jun 26, 2007	23.25	23.39	23.25	23.33
2608	NASDAQ	MLAB	Mon, Jun 25, 2007	24.06	24.06	24.00	24.00
2607	NASDAQ	MLAB	Fri, Jun 22, 2007	23.00	23.97	23.00	23.81
2606	NASDAQ	MLAB	Thu, Jun 21, 2007	23.24	24.20	23.24	23.50
2605	NASDAQ	MLAB	Wed, Jun 20, 2007	23.61	23.61	23.60	23.60
2604	NASDAQ	MLAB	Tue, Jun 19, 2007	23.82	23.94	23.00	23.50
2603	NASDAQ	MLAB	Mon, Jun 18, 2007	24.84	24.84	24.28	24.40
2602	NASDAQ	MLAB	Fri, Jun 15, 2007	24.84	24.84	24.84	24.84
2601	NASDAQ	MLAB	Thu, Jun 14, 2007	24.04	24.20	24.04	24.17
2600	NASDAQ	MLAB	Wed, Jun 13, 2007	23.96	24.01	23.81	23.99
2599	NASDAQ	MLAB	Tue, Jun 12, 2007	22.60	23.35	22.11	23.35
2598	NASDAQ	MLAB	Mon, Jun 11, 2007	23.23	23.23	22.64	22.64
2597	NASDAQ	MLAB	Fri, Jun 8, 2007	23.40	23.40	23.23	23.26
2596	NASDAQ	MLAB	Thu, Jun 7, 2007	24.01	24.01	23.51	23.68
2595	NASDAQ	MLAB	Wed, Jun 6, 2007	24.45	25.00	24.25	24.75
2594	NASDAQ	MLAB	Tue, Jun 5, 2007	24.94	24.99	24.48	24.68
2593	NASDAQ	MLAB	Mon, Jun 4, 2007	24.45	24.45	24.35	24.35
2592	NASDAQ	MLAB	Fri, Jun 1, 2007	24.08	24.73	24.08	24.60
2591	NASDAQ	MLAB	Thu, May 31, 2007	25.06	25.06	24.65	24.65
2590	NASDAQ	MLAB	Wed, May 30, 2007	23.38	25.67	23.38	24.81
2589	NASDAQ	MLAB	Tue, May 29, 2007	23.90	23.90	23.39	23.39
2588	NASDAQ	MLAB	Fri, May 25, 2007	24.00	24.00	23.38	23.88
2587	NASDAQ	MLAB	Thu, May 24, 2007	23.00	24.63	23.00	23.86
2586	NASDAQ	MLAB	Wed, May 23, 2007	19.00	27.00	19.00	22.68
2585	NASDAQ	MLAB	Mon, May 21, 2007	18.50	19.00	18.50	18.50
2584	NASDAQ	MLAB	Fri, May 18, 2007	18.50	18.50	18.50	18.50
2583	NASDAQ	MLAB	Thu, May 17, 2007	18.78	18.78	18.78	18.78
2582	NASDAQ	MLAB	Wed, May 16, 2007	18.98	18.98	18.51	18.51
2581	NASDAQ	MLAB	Tue, May 15, 2007	18.25	18.25	18.25	18.25
2580	NASDAQ	MLAB	Mon, May 14, 2007	18.96	18.96	18.15	18.15
2579	NASDAQ	MLAB	Thu, May 10, 2007	18.97	18.98	18.97	18.98
2578	NASDAQ	MLAB	Wed, May 9, 2007	18.75	18.75	18.50	18.75
2577	NASDAQ	MLAB	Tue, May 8, 2007	18.57	18.99	18.57	18.99
2576	NASDAQ	MLAB	Mon, May 7, 2007	19.14	19.14	19.14	19.14
2575	NASDAQ	MLAB	Fri, May 4, 2007	18.65	18.65	18.52	18.52
2574	NASDAQ	MLAB	Wed, May 2, 2007	18.65	18.66	18.55	18.66
2573	NASDAQ	MLAB	Mon, Apr 30, 2007	18.89	19.25	18.89	19.15
2572	NASDAQ	MLAB	Fri, Apr 27, 2007	18.86	19.09	18.86	19.09
2571	NASDAQ	MLAB	Thu, Apr 26, 2007	18.86	19.08	18.86	19.08
2570	NASDAQ	MLAB	Mon, Apr 23, 2007	18.75	19.00	18.75	19.00
2569	NASDAQ	MLAB	Fri, Apr 20, 2007	19.69	19.69	18.71	19.12
2568	NASDAQ	MLAB	Thu, Apr 19, 2007	18.50	19.71	18.50	19.71
2567	NASDAQ	MLAB	Wed, Apr 18, 2007	20.00	20.00	19.97	20.00
2566	NASDAQ	MLAB	Tue, Apr 17, 2007	20.00	20.00	19.60	20.00
2565	NASDAQ	MLAB	Mon, Apr 16, 2007	19.65	19.65	19.65	19.65
2564	NASDAQ	MLAB	Fri, Apr 13, 2007	19.15	19.15	19.15	19.15
2563	NASDAQ	MLAB	Thu, Apr 12, 2007	19.40	19.99	19.06	19.06
2562	NASDAQ	MLAB	Wed, Apr 11, 2007	18.94	19.96	18.50	19.96
2561	NASDAQ	MLAB	Tue, Apr 10, 2007	18.53	19.70	18.53	19.70
2560	NASDAQ	MLAB	Mon, Apr 9, 2007	19.20	19.20	19.20	19.20
2559	NASDAQ	MLAB	Thu, Apr 5, 2007	19.15	19.20	19.15	19.20
2558	NASDAQ	MLAB	Tue, Apr 3, 2007	19.19	19.19	19.19	19.19
2557	NASDAQ	MLAB	Thu, Mar 29, 2007	19.00	19.00	19.00	19.00
2556	NASDAQ	MLAB	Tue, Mar 27, 2007	18.90	19.25	18.90	19.25
2555	NASDAQ	MLAB	Mon, Mar 26, 2007	19.45	19.45	19.37	19.37
2554	NASDAQ	MLAB	Fri, Mar 23, 2007	19.25	19.25	19.05	19.05
2553	NASDAQ	MLAB	Wed, Mar 21, 2007	17.64	19.39	17.25	19.15
2552	NASDAQ	MLAB	Mon, Mar 19, 2007	19.92	19.92	19.55	19.70
2551	NASDAQ	MLAB	Thu, Mar 15, 2007	18.77	19.65	18.77	19.65
2550	NASDAQ	MLAB	Tue, Mar 13, 2007	20.50	20.50	20.49	20.49
2549	NASDAQ	MLAB	Fri, Mar 9, 2007	19.92	19.92	19.92	19.92
2548	NASDAQ	MLAB	Thu, Mar 8, 2007	19.82	19.92	19.82	19.92
2547	NASDAQ	MLAB	Tue, Mar 6, 2007	20.19	20.19	19.63	20.06
2546	NASDAQ	MLAB	Mon, Mar 5, 2007	19.62	19.62	19.62	19.62
2545	NASDAQ	MLAB	Fri, Mar 2, 2007	19.62	19.62	19.62	19.62
2544	NASDAQ	MLAB	Thu, Mar 1, 2007	20.00	20.00	20.00	20.00
2543	NASDAQ	MLAB	Wed, Feb 28, 2007	19.82	19.87	19.62	19.87
2542	NASDAQ	MLAB	Tue, Feb 27, 2007	21.67	21.67	19.93	20.00
2541	NASDAQ	MLAB	Mon, Feb 26, 2007	20.36	20.36	20.00	20.00
2540	NASDAQ	MLAB	Fri, Feb 23, 2007	20.12	20.16	20.12	20.12
2539	NASDAQ	MLAB	Thu, Feb 22, 2007	20.40	20.45	20.11	20.45
2538	NASDAQ	MLAB	Wed, Feb 21, 2007	20.13	20.13	19.60	20.00
2537	NASDAQ	MLAB	Tue, Feb 20, 2007	20.27	20.27	19.57	20.12
2536	NASDAQ	MLAB	Fri, Feb 16, 2007	20.68	20.77	20.52	20.53
2535	NASDAQ	MLAB	Thu, Feb 15, 2007	21.10	21.10	21.10	21.10
2534	NASDAQ	MLAB	Wed, Feb 14, 2007	20.83	21.40	20.83	21.30
2533	NASDAQ	MLAB	Tue, Feb 13, 2007	20.27	20.40	20.27	20.40
2532	NASDAQ	MLAB	Mon, Feb 12, 2007	20.22	20.38	20.22	20.38
2531	NASDAQ	MLAB	Fri, Feb 9, 2007	21.18	21.18	20.22	20.22
2530	NASDAQ	MLAB	Thu, Feb 8, 2007	20.73	20.73	20.24	20.66
2529	NASDAQ	MLAB	Wed, Feb 7, 2007	21.22	21.50	20.73	21.50
2528	NASDAQ	MLAB	Tue, Feb 6, 2007	21.59	21.59	21.59	21.59
2527	NASDAQ	MLAB	Mon, Feb 5, 2007	21.35	21.35	21.17	21.17
2526	NASDAQ	MLAB	Fri, Feb 2, 2007	21.43	22.50	21.32	21.66
2525	NASDAQ	MLAB	Thu, Feb 1, 2007	21.10	21.35	21.10	21.35
2524	NASDAQ	MLAB	Wed, Jan 31, 2007	20.02	21.25	19.37	21.25
2523	NASDAQ	MLAB	Tue, Jan 30, 2007	20.20	20.20	20.20	20.20
2522	NASDAQ	MLAB	Mon, Jan 29, 2007	20.11	20.27	20.11	20.20
2521	NASDAQ	MLAB	Fri, Jan 26, 2007	20.15	20.15	20.15	20.15
2520	NASDAQ	MLAB	Wed, Jan 24, 2007	20.20	20.75	20.20	20.49
2519	NASDAQ	MLAB	Tue, Jan 23, 2007	20.00	20.22	20.00	20.22
2518	NASDAQ	MLAB	Mon, Jan 22, 2007	20.50	20.50	20.02	20.02
2517	NASDAQ	MLAB	Fri, Jan 19, 2007	21.31	21.31	20.77	20.84
2516	NASDAQ	MLAB	Thu, Jan 18, 2007	22.75	22.75	22.10	22.10
2515	NASDAQ	MLAB	Tue, Jan 16, 2007	23.48	23.48	22.88	22.88
2514	NASDAQ	MLAB	Fri, Jan 12, 2007	21.21	23.00	21.21	23.00
2513	NASDAQ	MLAB	Thu, Jan 11, 2007	22.00	22.00	20.41	21.01
2512	NASDAQ	MLAB	Wed, Jan 10, 2007	19.95	20.15	19.86	20.15
2511	NASDAQ	MLAB	Tue, Jan 9, 2007	18.80	19.19	18.80	19.19
2510	NASDAQ	MLAB	Mon, Jan 8, 2007	18.64	19.00	18.64	19.00
2509	NASDAQ	MLAB	Fri, Jan 5, 2007	19.97	19.97	19.26	19.46
2508	NASDAQ	MLAB	Thu, Jan 4, 2007	19.25	19.97	19.25	19.83
2507	NASDAQ	MLAB	Fri, Dec 29, 2006	18.82	18.99	18.75	18.94
2506	NASDAQ	MLAB	Thu, Dec 28, 2006	19.23	19.25	18.36	18.75
2505	NASDAQ	MLAB	Wed, Dec 27, 2006	18.50	19.73	18.50	18.99
2504	NASDAQ	MLAB	Tue, Dec 26, 2006	18.10	18.49	18.02	18.49
2503	NASDAQ	MLAB	Thu, Dec 21, 2006	18.03	18.03	18.00	18.00
2502	NASDAQ	MLAB	Wed, Dec 20, 2006	18.05	18.50	18.05	18.15
2501	NASDAQ	MLAB	Tue, Dec 19, 2006	18.30	19.20	18.01	18.15
2500	NASDAQ	MLAB	Mon, Dec 18, 2006	18.30	18.30	18.26	18.30
2499	NASDAQ	MLAB	Fri, Dec 15, 2006	18.40	18.65	18.25	18.39
2498	NASDAQ	MLAB	Thu, Dec 14, 2006	19.32	19.47	18.19	18.59
2497	NASDAQ	MLAB	Wed, Dec 13, 2006	19.00	19.60	19.00	19.12
2496	NASDAQ	MLAB	Tue, Dec 12, 2006	19.05	19.15	19.05	19.15
2495	NASDAQ	MLAB	Mon, Dec 11, 2006	19.20	19.36	19.20	19.20
2494	NASDAQ	MLAB	Fri, Dec 8, 2006	19.20	19.20	19.20	19.20
2493	NASDAQ	MLAB	Thu, Dec 7, 2006	17.75	18.52	17.75	18.51
2492	NASDAQ	MLAB	Wed, Dec 6, 2006	17.56	19.22	17.54	18.00
2491	NASDAQ	MLAB	Tue, Dec 5, 2006	18.82	18.82	17.42	18.01
2490	NASDAQ	MLAB	Fri, Dec 1, 2006	19.49	19.49	18.82	18.83
2489	NASDAQ	MLAB	Tue, Nov 28, 2006	19.50	19.50	19.50	19.50
2488	NASDAQ	MLAB	Mon, Nov 27, 2006	19.80	19.80	19.50	19.50
2487	NASDAQ	MLAB	Fri, Nov 24, 2006	19.65	19.65	19.65	19.65
2486	NASDAQ	MLAB	Wed, Nov 22, 2006	19.50	19.50	19.50	19.50
2485	NASDAQ	MLAB	Mon, Nov 20, 2006	19.48	19.48	19.24	19.30
2484	NASDAQ	MLAB	Fri, Nov 17, 2006	19.99	19.99	19.99	19.99
2483	NASDAQ	MLAB	Thu, Nov 16, 2006	19.19	19.87	19.19	19.54
2482	NASDAQ	MLAB	Wed, Nov 15, 2006	19.72	19.72	19.45	19.50
2481	NASDAQ	MLAB	Tue, Nov 14, 2006	19.65	20.00	19.17	19.60
2480	NASDAQ	MLAB	Mon, Nov 13, 2006	19.00	20.00	19.00	19.75
2479	NASDAQ	MLAB	Fri, Nov 10, 2006	20.00	20.00	19.55	19.99
2478	NASDAQ	MLAB	Thu, Nov 9, 2006	19.90	20.26	19.90	20.24
2477	NASDAQ	MLAB	Tue, Nov 7, 2006	20.00	20.05	20.00	20.05
2476	NASDAQ	MLAB	Mon, Nov 6, 2006	19.25	19.53	19.25	19.53
2475	NASDAQ	MLAB	Fri, Nov 3, 2006	19.19	20.00	19.08	20.00
2474	NASDAQ	MLAB	Thu, Nov 2, 2006	19.19	19.19	18.95	18.95
2473	NASDAQ	MLAB	Wed, Nov 1, 2006	17.94	19.13	17.94	19.13
2472	NASDAQ	MLAB	Tue, Oct 31, 2006	17.29	17.94	17.29	17.93
2471	NASDAQ	MLAB	Mon, Oct 30, 2006	17.12	17.50	17.12	17.48
2470	NASDAQ	MLAB	Fri, Oct 27, 2006	17.74	17.74	17.69	17.69
2469	NASDAQ	MLAB	Thu, Oct 26, 2006	17.74	17.74	17.74	17.74
2468	NASDAQ	MLAB	Wed, Oct 25, 2006	17.32	17.85	17.32	17.63
2467	NASDAQ	MLAB	Mon, Oct 23, 2006	17.87	17.92	17.55	17.55
2466	NASDAQ	MLAB	Fri, Oct 20, 2006	17.97	17.99	17.97	17.99
2465	NASDAQ	MLAB	Thu, Oct 19, 2006	17.75	17.88	17.75	17.88
2464	NASDAQ	MLAB	Wed, Oct 18, 2006	17.14	17.14	17.14	17.14
2463	NASDAQ	MLAB	Tue, Oct 17, 2006	17.11	17.11	17.11	17.11
2462	NASDAQ	MLAB	Mon, Oct 16, 2006	17.51	17.62	17.15	17.15
2461	NASDAQ	MLAB	Fri, Oct 13, 2006	17.64	17.65	17.64	17.65
2460	NASDAQ	MLAB	Wed, Oct 11, 2006	17.05	17.05	16.88	16.88
2459	NASDAQ	MLAB	Wed, Oct 4, 2006	16.58	17.90	16.58	17.03
2458	NASDAQ	MLAB	Tue, Oct 3, 2006	17.15	17.35	16.61	16.61
2457	NASDAQ	MLAB	Mon, Oct 2, 2006	17.27	17.27	17.13	17.13
2456	NASDAQ	MLAB	Fri, Sep 29, 2006	17.26	17.29	16.79	17.15
2455	NASDAQ	MLAB	Thu, Sep 28, 2006	16.76	17.11	16.76	16.98
2454	NASDAQ	MLAB	Wed, Sep 27, 2006	17.25	17.29	16.58	17.11
2453	NASDAQ	MLAB	Tue, Sep 26, 2006	17.38	17.39	16.82	17.10
2452	NASDAQ	MLAB	Mon, Sep 25, 2006	16.97	16.97	16.84	16.84
2451	NASDAQ	MLAB	Fri, Sep 22, 2006	16.75	16.75	16.51	16.51
2450	NASDAQ	MLAB	Thu, Sep 21, 2006	16.50	16.51	16.50	16.50
2449	NASDAQ	MLAB	Wed, Sep 20, 2006	17.06	17.06	16.49	16.49
2448	NASDAQ	MLAB	Mon, Sep 18, 2006	16.99	16.99	16.99	16.99
2447	NASDAQ	MLAB	Fri, Sep 15, 2006	16.51	17.19	16.51	16.99
2446	NASDAQ	MLAB	Thu, Sep 14, 2006	17.39	17.39	17.18	17.18
2445	NASDAQ	MLAB	Wed, Sep 13, 2006	17.19	17.40	17.19	17.40
2444	NASDAQ	MLAB	Tue, Sep 12, 2006	16.93	17.20	16.90	17.20
2443	NASDAQ	MLAB	Mon, Sep 11, 2006	17.00	17.00	16.86	16.86
2442	NASDAQ	MLAB	Fri, Sep 8, 2006	18.03	18.03	17.19	17.19
2441	NASDAQ	MLAB	Thu, Sep 7, 2006	18.73	20.16	16.51	17.11
2440	NASDAQ	MLAB	Wed, Sep 6, 2006	17.39	19.23	17.39	18.77
2439	NASDAQ	MLAB	Tue, Sep 5, 2006	18.00	18.00	17.15	17.15
2438	NASDAQ	MLAB	Fri, Sep 1, 2006	17.61	17.75	17.50	17.50
2437	NASDAQ	MLAB	Thu, Aug 31, 2006	16.50	17.55	16.25	17.55
2436	NASDAQ	MLAB	Wed, Aug 30, 2006	16.25	16.50	16.25	16.50
2435	NASDAQ	MLAB	Mon, Aug 28, 2006	15.90	15.90	15.90	15.90
2434	NASDAQ	MLAB	Thu, Aug 24, 2006	16.25	16.25	15.90	15.90
2433	NASDAQ	MLAB	Tue, Aug 22, 2006	16.25	16.25	16.25	16.25
2432	NASDAQ	MLAB	Mon, Aug 21, 2006	16.30	16.50	16.00	16.50
2431	NASDAQ	MLAB	Fri, Aug 18, 2006	16.50	16.55	16.20	16.20
2430	NASDAQ	MLAB	Thu, Aug 17, 2006	16.30	16.30	16.30	16.30
2429	NASDAQ	MLAB	Wed, Aug 16, 2006	16.37	16.37	16.37	16.37
2428	NASDAQ	MLAB	Tue, Aug 15, 2006	15.60	16.36	15.60	16.36
2427	NASDAQ	MLAB	Mon, Aug 14, 2006	15.05	15.05	15.00	15.00
2426	NASDAQ	MLAB	Fri, Aug 11, 2006	15.03	15.03	15.03	15.03
2425	NASDAQ	MLAB	Thu, Aug 10, 2006	15.00	15.00	14.75	15.00
2424	NASDAQ	MLAB	Wed, Aug 9, 2006	15.97	15.97	15.22	15.22
2423	NASDAQ	MLAB	Tue, Aug 8, 2006	15.05	16.00	15.05	16.00
2422	NASDAQ	MLAB	Mon, Aug 7, 2006	15.06	15.06	15.06	15.06
2421	NASDAQ	MLAB	Fri, Aug 4, 2006	15.57	15.57	15.51	15.51
2420	NASDAQ	MLAB	Thu, Aug 3, 2006	16.25	16.25	16.25	16.25
2419	NASDAQ	MLAB	Wed, Aug 2, 2006	15.95	16.21	15.94	16.21
2418	NASDAQ	MLAB	Tue, Aug 1, 2006	15.00	16.27	15.00	15.94
2417	NASDAQ	MLAB	Thu, Jul 27, 2006	15.25	15.25	15.25	15.25
2416	NASDAQ	MLAB	Wed, Jul 26, 2006	15.15	15.24	15.15	15.24
2415	NASDAQ	MLAB	Tue, Jul 25, 2006	14.75	14.87	14.48	14.87
2414	NASDAQ	MLAB	Mon, Jul 24, 2006	14.70	14.90	14.52	14.58
2413	NASDAQ	MLAB	Fri, Jul 21, 2006	14.68	15.00	14.68	14.70
2412	NASDAQ	MLAB	Thu, Jul 20, 2006	15.11	15.11	14.95	14.99
2411	NASDAQ	MLAB	Tue, Jul 18, 2006	15.00	15.95	15.00	15.18
2410	NASDAQ	MLAB	Mon, Jul 17, 2006	14.70	15.00	14.70	15.00
2409	NASDAQ	MLAB	Thu, Jul 13, 2006	15.63	15.63	15.05	15.05
2408	NASDAQ	MLAB	Wed, Jul 12, 2006	15.00	15.01	15.00	15.00
2407	NASDAQ	MLAB	Tue, Jul 11, 2006	15.50	15.50	15.00	15.00
2406	NASDAQ	MLAB	Fri, Jul 7, 2006	15.50	15.50	15.44	15.44
2405	NASDAQ	MLAB	Wed, Jul 5, 2006	14.90	15.07	14.90	15.04
2404	NASDAQ	MLAB	Mon, Jul 3, 2006	15.24	15.48	15.24	15.42
2403	NASDAQ	MLAB	Fri, Jun 30, 2006	15.50	15.50	15.50	15.50
2402	NASDAQ	MLAB	Thu, Jun 29, 2006	14.75	15.50	14.75	15.50
2401	NASDAQ	MLAB	Wed, Jun 28, 2006	15.00	15.00	15.00	15.00
2400	NASDAQ	MLAB	Mon, Jun 26, 2006	15.00	15.05	15.00	15.05
2399	NASDAQ	MLAB	Fri, Jun 23, 2006	15.09	15.09	15.05	15.05
2398	NASDAQ	MLAB	Thu, Jun 22, 2006	15.46	15.46	15.05	15.35
2397	NASDAQ	MLAB	Wed, Jun 21, 2006	15.84	15.84	15.61	15.61
2396	NASDAQ	MLAB	Tue, Jun 20, 2006	15.00	15.83	14.99	15.80
2395	NASDAQ	MLAB	Mon, Jun 19, 2006	15.00	15.00	14.80	14.80
2394	NASDAQ	MLAB	Fri, Jun 16, 2006	14.95	14.95	14.80	14.80
2393	NASDAQ	MLAB	Thu, Jun 15, 2006	14.85	14.85	14.85	14.85
2392	NASDAQ	MLAB	Wed, Jun 14, 2006	15.57	15.57	14.78	14.82
2391	NASDAQ	MLAB	Mon, Jun 12, 2006	15.25	15.72	15.09	15.72
2390	NASDAQ	MLAB	Thu, Jun 8, 2006	15.50	15.50	15.25	15.25
2389	NASDAQ	MLAB	Wed, Jun 7, 2006	14.93	15.50	14.93	15.50
2388	NASDAQ	MLAB	Mon, Jun 5, 2006	14.99	14.99	14.76	14.76
2387	NASDAQ	MLAB	Thu, Jun 1, 2006	14.87	14.87	14.87	14.87
2386	NASDAQ	MLAB	Wed, May 31, 2006	14.99	14.99	14.75	14.75
2385	NASDAQ	MLAB	Tue, May 30, 2006	16.12	16.12	14.70	15.00
2384	NASDAQ	MLAB	Fri, May 26, 2006	16.00	16.00	16.00	16.00
2383	NASDAQ	MLAB	Thu, May 25, 2006	15.97	15.97	15.93	15.93
2382	NASDAQ	MLAB	Wed, May 24, 2006	15.19	16.00	15.19	15.44
2381	NASDAQ	MLAB	Tue, May 23, 2006	14.26	15.70	14.26	15.53
2380	NASDAQ	MLAB	Mon, May 22, 2006	13.75	13.75	13.50	13.74
2379	NASDAQ	MLAB	Fri, May 19, 2006	14.24	14.24	13.75	13.75
2378	NASDAQ	MLAB	Wed, May 17, 2006	14.25	14.25	14.24	14.24
2377	NASDAQ	MLAB	Tue, May 16, 2006	14.50	14.59	14.24	14.24
2376	NASDAQ	MLAB	Mon, May 15, 2006	14.50	14.50	14.16	14.49
2375	NASDAQ	MLAB	Fri, May 12, 2006	14.53	14.90	14.50	14.51
2374	NASDAQ	MLAB	Thu, May 11, 2006	14.74	14.74	14.60	14.70
2373	NASDAQ	MLAB	Wed, May 10, 2006	14.59	14.60	14.59	14.60
2372	NASDAQ	MLAB	Tue, May 9, 2006	14.90	14.90	14.51	14.51
2371	NASDAQ	MLAB	Mon, May 8, 2006	14.80	14.99	14.56	14.99
2370	NASDAQ	MLAB	Fri, May 5, 2006	14.70	15.00	14.61	14.62
2369	NASDAQ	MLAB	Thu, May 4, 2006	14.50	14.50	14.50	14.50
2368	NASDAQ	MLAB	Tue, May 2, 2006	14.92	14.92	14.92	14.92
2367	NASDAQ	MLAB	Mon, May 1, 2006	14.50	14.50	14.50	14.50
2366	NASDAQ	MLAB	Fri, Apr 28, 2006	14.60	14.60	14.60	14.60
2365	NASDAQ	MLAB	Thu, Apr 27, 2006	14.50	14.50	14.50	14.50
2364	NASDAQ	MLAB	Mon, Apr 24, 2006	14.83	14.83	14.38	14.38
2363	NASDAQ	MLAB	Thu, Apr 20, 2006	14.94	15.00	14.50	15.00
2362	NASDAQ	MLAB	Tue, Apr 18, 2006	14.50	14.50	14.50	14.50
2361	NASDAQ	MLAB	Mon, Apr 17, 2006	14.20	14.20	14.20	14.20
2360	NASDAQ	MLAB	Tue, Apr 11, 2006	14.15	14.16	14.15	14.16
2359	NASDAQ	MLAB	Mon, Apr 10, 2006	14.15	14.15	14.15	14.15
2358	NASDAQ	MLAB	Fri, Apr 7, 2006	14.45	14.45	13.84	13.84
2357	NASDAQ	MLAB	Mon, Apr 3, 2006	14.11	14.47	13.85	14.20
2356	NASDAQ	MLAB	Fri, Mar 31, 2006	14.15	14.15	14.11	14.11
2355	NASDAQ	MLAB	Thu, Mar 30, 2006	13.95	14.00	13.95	14.00
2354	NASDAQ	MLAB	Wed, Mar 29, 2006	13.99	14.00	13.85	13.95
2353	NASDAQ	MLAB	Tue, Mar 28, 2006	13.78	14.14	13.24	13.82
2352	NASDAQ	MLAB	Mon, Mar 27, 2006	14.00	15.30	11.62	13.21
2351	NASDAQ	MLAB	Fri, Mar 24, 2006	14.70	15.40	14.70	15.40
2350	NASDAQ	MLAB	Thu, Mar 23, 2006	15.40	15.40	15.40	15.40
2349	NASDAQ	MLAB	Wed, Mar 22, 2006	14.67	15.29	14.67	15.01
2348	NASDAQ	MLAB	Mon, Mar 20, 2006	15.44	15.44	15.44	15.44
2347	NASDAQ	MLAB	Fri, Mar 17, 2006	15.81	15.99	15.81	15.99
2346	NASDAQ	MLAB	Wed, Mar 15, 2006	15.81	15.81	15.81	15.81
2345	NASDAQ	MLAB	Mon, Mar 13, 2006	15.50	15.50	15.50	15.50
2344	NASDAQ	MLAB	Thu, Mar 9, 2006	15.48	15.48	14.75	15.48
2343	NASDAQ	MLAB	Wed, Mar 8, 2006	15.15	15.30	15.15	15.30
2342	NASDAQ	MLAB	Tue, Mar 7, 2006	15.02	15.02	15.02	15.02
2341	NASDAQ	MLAB	Mon, Mar 6, 2006	15.05	15.05	15.05	15.05
2340	NASDAQ	MLAB	Thu, Mar 2, 2006	15.00	15.00	15.00	15.00
2339	NASDAQ	MLAB	Wed, Mar 1, 2006	15.00	15.05	15.00	15.05
2338	NASDAQ	MLAB	Fri, Feb 24, 2006	15.00	15.00	14.97	15.00
2337	NASDAQ	MLAB	Thu, Feb 23, 2006	15.00	15.00	14.96	15.00
2336	NASDAQ	MLAB	Wed, Feb 22, 2006	14.97	15.00	14.97	15.00
2335	NASDAQ	MLAB	Tue, Feb 21, 2006	14.86	15.08	14.76	14.77
2334	NASDAQ	MLAB	Fri, Feb 17, 2006	14.80	15.00	14.80	15.00
2333	NASDAQ	MLAB	Thu, Feb 16, 2006	15.00	15.00	15.00	15.00
2332	NASDAQ	MLAB	Wed, Feb 15, 2006	14.82	14.82	14.70	14.70
2331	NASDAQ	MLAB	Tue, Feb 14, 2006	14.50	15.00	14.50	15.00
2330	NASDAQ	MLAB	Mon, Feb 13, 2006	14.62	14.99	14.62	14.98
2329	NASDAQ	MLAB	Fri, Feb 10, 2006	14.59	14.59	14.00	14.50
2328	NASDAQ	MLAB	Thu, Feb 9, 2006	15.25	15.25	14.25	14.25
2327	NASDAQ	MLAB	Wed, Feb 8, 2006	15.99	15.99	15.98	15.98
2326	NASDAQ	MLAB	Tue, Feb 7, 2006	16.00	16.00	16.00	16.00
2325	NASDAQ	MLAB	Mon, Feb 6, 2006	16.19	16.44	16.00	16.00
2324	NASDAQ	MLAB	Fri, Feb 3, 2006	16.35	16.60	16.34	16.60
2323	NASDAQ	MLAB	Thu, Feb 2, 2006	16.25	16.66	16.24	16.42
2322	NASDAQ	MLAB	Wed, Feb 1, 2006	15.99	16.00	15.77	16.00
2321	NASDAQ	MLAB	Tue, Jan 31, 2006	15.99	15.99	15.99	15.99
2320	NASDAQ	MLAB	Mon, Jan 30, 2006	15.50	15.50	15.50	15.50
2319	NASDAQ	MLAB	Thu, Jan 26, 2006	15.41	15.50	15.14	15.15
2318	NASDAQ	MLAB	Wed, Jan 25, 2006	14.99	15.00	14.99	15.00
2317	NASDAQ	MLAB	Fri, Jan 20, 2006	14.88	15.08	14.76	14.76
2316	NASDAQ	MLAB	Thu, Jan 19, 2006	15.25	15.42	14.77	14.77
2315	NASDAQ	MLAB	Wed, Jan 18, 2006	15.25	15.75	15.12	15.62
2314	NASDAQ	MLAB	Tue, Jan 17, 2006	15.98	15.98	15.19	15.19
2313	NASDAQ	MLAB	Thu, Jan 12, 2006	15.94	15.94	14.79	15.42
2312	NASDAQ	MLAB	Tue, Jan 10, 2006	15.73	15.93	14.75	15.50
2311	NASDAQ	MLAB	Mon, Jan 9, 2006	14.42	16.00	14.42	16.00
2310	NASDAQ	MLAB	Fri, Jan 6, 2006	15.00	15.36	14.87	15.36
2309	NASDAQ	MLAB	Wed, Jan 4, 2006	14.60	14.94	14.60	14.94
2308	NASDAQ	MLAB	Tue, Jan 3, 2006	14.75	15.00	14.75	15.00
2307	NASDAQ	MLAB	Fri, Dec 30, 2005	14.30	14.95	14.21	14.95
2306	NASDAQ	MLAB	Thu, Dec 29, 2005	14.30	14.47	14.30	14.30
2305	NASDAQ	MLAB	Tue, Dec 27, 2005	13.78	14.40	13.77	14.29
2304	NASDAQ	MLAB	Thu, Dec 22, 2005	14.56	14.56	14.56	14.56
2303	NASDAQ	MLAB	Wed, Dec 21, 2005	14.75	14.75	14.25	14.56
2302	NASDAQ	MLAB	Tue, Dec 20, 2005	15.25	15.25	14.76	14.80
2301	NASDAQ	MLAB	Mon, Dec 19, 2005	15.80	15.90	15.25	15.25
2300	NASDAQ	MLAB	Fri, Dec 16, 2005	15.45	15.92	15.26	15.92
2299	NASDAQ	MLAB	Thu, Dec 15, 2005	15.25	15.25	15.25	15.25
2298	NASDAQ	MLAB	Tue, Dec 13, 2005	15.50	15.59	15.29	15.53
2297	NASDAQ	MLAB	Mon, Dec 12, 2005	15.60	16.00	15.00	15.94
2296	NASDAQ	MLAB	Fri, Dec 9, 2005	15.55	15.55	15.55	15.55
2295	NASDAQ	MLAB	Thu, Dec 8, 2005	15.72	15.85	15.72	15.85
2294	NASDAQ	MLAB	Wed, Dec 7, 2005	16.00	16.00	15.65	15.65
2293	NASDAQ	MLAB	Fri, Dec 2, 2005	16.00	16.00	16.00	16.00
2292	NASDAQ	MLAB	Thu, Dec 1, 2005	15.70	15.75	15.70	15.71
2291	NASDAQ	MLAB	Wed, Nov 30, 2005	16.25	16.25	15.70	15.70
2290	NASDAQ	MLAB	Tue, Nov 29, 2005	16.45	16.45	15.90	15.90
2289	NASDAQ	MLAB	Mon, Nov 28, 2005	16.19	16.23	15.99	15.99
2288	NASDAQ	MLAB	Fri, Nov 25, 2005	16.14	16.19	15.80	16.15
2287	NASDAQ	MLAB	Wed, Nov 23, 2005	15.27	16.07	15.27	16.07
2286	NASDAQ	MLAB	Tue, Nov 22, 2005	15.62	15.82	15.41	15.51
2285	NASDAQ	MLAB	Mon, Nov 21, 2005	15.44	15.86	15.44	15.86
2284	NASDAQ	MLAB	Fri, Nov 18, 2005	15.73	16.00	15.73	15.90
2283	NASDAQ	MLAB	Thu, Nov 17, 2005	14.56	16.00	14.56	15.41
2282	NASDAQ	MLAB	Wed, Nov 16, 2005	15.00	15.00	14.56	14.56
2281	NASDAQ	MLAB	Tue, Nov 15, 2005	15.00	15.00	14.75	14.81
2280	NASDAQ	MLAB	Mon, Nov 14, 2005	13.97	15.00	13.97	14.69
2279	NASDAQ	MLAB	Fri, Nov 11, 2005	14.99	14.99	14.78	14.78
2278	NASDAQ	MLAB	Thu, Nov 10, 2005	14.26	14.35	14.25	14.25
2277	NASDAQ	MLAB	Wed, Nov 9, 2005	14.75	14.75	14.10	14.37
2276	NASDAQ	MLAB	Tue, Nov 8, 2005	12.49	14.50	12.37	14.40
2275	NASDAQ	MLAB	Mon, Nov 7, 2005	11.76	11.76	11.76	11.76
2274	NASDAQ	MLAB	Thu, Nov 3, 2005	11.81	12.00	11.81	12.00
2273	NASDAQ	MLAB	Tue, Nov 1, 2005	11.84	11.84	11.84	11.84
2272	NASDAQ	MLAB	Mon, Oct 31, 2005	12.50	12.50	11.51	11.51
2271	NASDAQ	MLAB	Fri, Oct 28, 2005	12.00	12.00	12.00	12.00
2270	NASDAQ	MLAB	Mon, Oct 24, 2005	12.10	12.10	11.55	12.00
2269	NASDAQ	MLAB	Wed, Oct 19, 2005	12.05	12.10	11.52	12.10
2268	NASDAQ	MLAB	Tue, Oct 18, 2005	12.00	12.05	12.00	12.05
2267	NASDAQ	MLAB	Mon, Oct 17, 2005	12.08	12.08	12.08	12.08
2266	NASDAQ	MLAB	Fri, Oct 14, 2005	12.00	12.20	12.00	12.00
2265	NASDAQ	MLAB	Mon, Oct 10, 2005	12.50	12.50	12.50	12.50
2264	NASDAQ	MLAB	Wed, Oct 5, 2005	12.50	12.50	12.50	12.50
2263	NASDAQ	MLAB	Fri, Sep 30, 2005	12.75	12.75	12.08	12.75
2262	NASDAQ	MLAB	Thu, Sep 29, 2005	12.90	12.90	12.75	12.75
2261	NASDAQ	MLAB	Wed, Sep 28, 2005	12.87	12.89	12.87	12.89
2260	NASDAQ	MLAB	Tue, Sep 27, 2005	12.85	12.87	12.50	12.87
2259	NASDAQ	MLAB	Mon, Sep 26, 2005	12.51	12.75	12.51	12.75
2258	NASDAQ	MLAB	Fri, Sep 23, 2005	12.50	12.50	12.50	12.50
2257	NASDAQ	MLAB	Tue, Sep 20, 2005	12.10	12.10	12.10	12.10
2256	NASDAQ	MLAB	Fri, Sep 16, 2005	12.98	12.98	12.98	12.98
2255	NASDAQ	MLAB	Thu, Sep 15, 2005	12.49	12.90	12.48	12.90
2254	NASDAQ	MLAB	Wed, Sep 14, 2005	12.35	12.45	12.35	12.45
2253	NASDAQ	MLAB	Tue, Sep 13, 2005	12.12	12.25	12.12	12.25
2252	NASDAQ	MLAB	Fri, Sep 9, 2005	12.14	12.47	12.14	12.45
2251	NASDAQ	MLAB	Thu, Sep 8, 2005	12.00	12.00	12.00	12.00
2250	NASDAQ	MLAB	Wed, Sep 7, 2005	12.00	12.10	12.00	12.10
2249	NASDAQ	MLAB	Tue, Sep 6, 2005	12.05	12.05	12.05	12.05
2248	NASDAQ	MLAB	Fri, Sep 2, 2005	12.05	12.10	12.00	12.00
2247	NASDAQ	MLAB	Thu, Sep 1, 2005	12.03	12.03	12.03	12.03
2246	NASDAQ	MLAB	Wed, Aug 31, 2005	12.49	12.59	12.30	12.30
2245	NASDAQ	MLAB	Mon, Aug 29, 2005	12.00	12.15	12.00	12.00
2244	NASDAQ	MLAB	Fri, Aug 26, 2005	12.15	12.15	12.15	12.15
2243	NASDAQ	MLAB	Thu, Aug 25, 2005	12.00	12.00	12.00	12.00
2242	NASDAQ	MLAB	Wed, Aug 17, 2005	12.27	12.40	12.27	12.40
2241	NASDAQ	MLAB	Tue, Aug 16, 2005	12.40	12.40	12.21	12.25
2240	NASDAQ	MLAB	Mon, Aug 15, 2005	12.00	12.30	12.00	12.30
2239	NASDAQ	MLAB	Fri, Aug 12, 2005	11.70	12.00	11.70	12.00
2238	NASDAQ	MLAB	Thu, Aug 11, 2005	11.65	11.65	11.65	11.65
2237	NASDAQ	MLAB	Wed, Aug 10, 2005	11.90	12.05	11.40	11.65
2236	NASDAQ	MLAB	Fri, Aug 5, 2005	12.30	12.40	12.00	12.05
2235	NASDAQ	MLAB	Thu, Aug 4, 2005	11.82	12.06	11.82	12.06
2234	NASDAQ	MLAB	Wed, Aug 3, 2005	12.10	12.39	11.85	11.92
2233	NASDAQ	MLAB	Mon, Aug 1, 2005	12.32	12.57	12.30	12.35
2232	NASDAQ	MLAB	Fri, Jul 29, 2005	12.90	13.21	12.90	13.21
2231	NASDAQ	MLAB	Wed, Jul 27, 2005	12.95	13.46	12.85	13.00
2230	NASDAQ	MLAB	Mon, Jul 25, 2005	12.25	12.39	12.25	12.39
2229	NASDAQ	MLAB	Thu, Jul 21, 2005	12.06	12.06	12.04	12.04
2228	NASDAQ	MLAB	Wed, Jul 20, 2005	11.79	12.33	11.79	12.03
2227	NASDAQ	MLAB	Tue, Jul 19, 2005	12.30	12.30	11.61	11.65
2226	NASDAQ	MLAB	Mon, Jul 18, 2005	12.34	12.38	12.34	12.35
2225	NASDAQ	MLAB	Thu, Jul 14, 2005	13.54	13.54	13.54	13.54
2224	NASDAQ	MLAB	Wed, Jul 6, 2005	13.20	13.20	12.98	12.98
2223	NASDAQ	MLAB	Tue, Jul 5, 2005	13.97	13.97	13.78	13.78
2222	NASDAQ	MLAB	Thu, Jun 30, 2005	13.20	13.93	13.20	13.93
2221	NASDAQ	MLAB	Wed, Jun 29, 2005	12.95	13.50	12.92	13.50
2220	NASDAQ	MLAB	Tue, Jun 28, 2005	12.40	12.90	12.40	12.90
2219	NASDAQ	MLAB	Mon, Jun 27, 2005	12.47	12.60	12.40	12.60
2218	NASDAQ	MLAB	Fri, Jun 24, 2005	12.44	12.44	12.30	12.42
2217	NASDAQ	MLAB	Thu, Jun 23, 2005	12.30	12.44	12.30	12.30
2216	NASDAQ	MLAB	Tue, Jun 21, 2005	12.20	12.25	12.20	12.25
2215	NASDAQ	MLAB	Mon, Jun 20, 2005	11.65	11.97	11.65	11.97
2214	NASDAQ	MLAB	Fri, Jun 17, 2005	11.85	12.25	11.50	11.64
2213	NASDAQ	MLAB	Thu, Jun 16, 2005	12.15	12.15	11.86	11.86
2212	NASDAQ	MLAB	Wed, Jun 15, 2005	11.45	12.15	11.45	11.96
2211	NASDAQ	MLAB	Tue, Jun 14, 2005	12.25	12.25	11.80	11.91
2210	NASDAQ	MLAB	Mon, Jun 13, 2005	12.25	12.25	12.25	12.25
2209	NASDAQ	MLAB	Fri, Jun 10, 2005	12.50	12.50	12.40	12.40
2208	NASDAQ	MLAB	Wed, Jun 8, 2005	12.60	12.60	12.36	12.36
2207	NASDAQ	MLAB	Thu, Jun 2, 2005	12.56	12.56	12.56	12.56
2206	NASDAQ	MLAB	Tue, May 31, 2005	12.28	12.30	12.28	12.30
2205	NASDAQ	MLAB	Fri, May 27, 2005	12.70	12.70	12.64	12.64
2204	NASDAQ	MLAB	Wed, May 25, 2005	12.70	12.70	12.70	12.70
2203	NASDAQ	MLAB	Mon, May 23, 2005	12.75	12.75	12.00	12.75
2202	NASDAQ	MLAB	Thu, May 19, 2005	13.05	13.05	13.05	13.05
2201	NASDAQ	MLAB	Wed, May 18, 2005	12.90	13.02	12.90	13.02
2200	NASDAQ	MLAB	Tue, May 17, 2005	12.69	12.99	12.60	12.90
2199	NASDAQ	MLAB	Mon, May 16, 2005	13.20	13.20	12.08	12.86
2198	NASDAQ	MLAB	Fri, May 13, 2005	14.80	14.80	12.73	13.22
2197	NASDAQ	MLAB	Wed, May 11, 2005	12.16	12.16	12.00	12.00
2196	NASDAQ	MLAB	Tue, May 10, 2005	12.00	12.00	12.00	12.00
2195	NASDAQ	MLAB	Mon, May 9, 2005	11.87	12.25	11.87	12.00
2194	NASDAQ	MLAB	Fri, May 6, 2005	12.40	12.50	12.25	12.25
2193	NASDAQ	MLAB	Thu, May 5, 2005	12.50	12.50	12.25	12.25
2192	NASDAQ	MLAB	Wed, May 4, 2005	12.30	12.30	12.30	12.30
2191	NASDAQ	MLAB	Mon, May 2, 2005	12.25	12.25	12.25	12.25
2190	NASDAQ	MLAB	Fri, Apr 29, 2005	12.21	12.88	12.21	12.50
2189	NASDAQ	MLAB	Thu, Apr 28, 2005	12.97	12.97	12.25	12.25
2188	NASDAQ	MLAB	Wed, Apr 27, 2005	12.11	13.75	12.11	12.99
2187	NASDAQ	MLAB	Tue, Apr 26, 2005	12.25	12.25	12.25	12.25
2186	NASDAQ	MLAB	Thu, Apr 21, 2005	12.10	12.13	12.10	12.10
2185	NASDAQ	MLAB	Wed, Apr 20, 2005	12.11	12.33	12.11	12.33
2184	NASDAQ	MLAB	Tue, Apr 19, 2005	12.12	12.47	12.12	12.13
2183	NASDAQ	MLAB	Mon, Apr 18, 2005	12.11	12.31	12.11	12.21
2182	NASDAQ	MLAB	Fri, Apr 15, 2005	12.57	12.66	12.57	12.66
2181	NASDAQ	MLAB	Thu, Apr 14, 2005	12.11	13.35	12.10	12.69
2180	NASDAQ	MLAB	Wed, Apr 13, 2005	12.54	12.54	12.41	12.41
2179	NASDAQ	MLAB	Fri, Apr 8, 2005	12.80	13.25	12.80	12.81
2178	NASDAQ	MLAB	Wed, Apr 6, 2005	13.54	13.54	12.62	12.78
2177	NASDAQ	MLAB	Tue, Apr 5, 2005	13.74	13.74	13.62	13.62
2176	NASDAQ	MLAB	Mon, Apr 4, 2005	13.86	13.86	13.78	13.78
2175	NASDAQ	MLAB	Fri, Apr 1, 2005	13.76	13.99	13.76	13.94
2174	NASDAQ	MLAB	Thu, Mar 31, 2005	13.77	13.80	13.75	13.75
2173	NASDAQ	MLAB	Wed, Mar 30, 2005	13.50	13.87	13.50	13.75
2172	NASDAQ	MLAB	Tue, Mar 29, 2005	13.70	13.70	13.64	13.64
2171	NASDAQ	MLAB	Mon, Mar 28, 2005	13.70	13.90	13.60	13.73
2170	NASDAQ	MLAB	Wed, Mar 23, 2005	13.10	13.35	13.00	13.03
2169	NASDAQ	MLAB	Tue, Mar 22, 2005	13.08	13.08	13.08	13.08
2168	NASDAQ	MLAB	Mon, Mar 21, 2005	12.75	12.75	12.75	12.75
2167	NASDAQ	MLAB	Fri, Mar 18, 2005	12.25	12.50	12.25	12.50
2166	NASDAQ	MLAB	Mon, Mar 14, 2005	12.55	12.90	12.55	12.86
2165	NASDAQ	MLAB	Fri, Mar 11, 2005	12.50	12.50	12.50	12.50
2164	NASDAQ	MLAB	Thu, Mar 10, 2005	12.59	12.59	12.26	12.26
2163	NASDAQ	MLAB	Wed, Mar 9, 2005	12.75	12.75	12.75	12.75
2162	NASDAQ	MLAB	Mon, Mar 7, 2005	13.02	13.03	12.01	12.69
2161	NASDAQ	MLAB	Fri, Mar 4, 2005	12.84	12.99	12.82	12.99
2160	NASDAQ	MLAB	Thu, Mar 3, 2005	12.14	12.70	12.07	12.63
2159	NASDAQ	MLAB	Wed, Mar 2, 2005	12.52	12.56	12.45	12.56
2158	NASDAQ	MLAB	Tue, Mar 1, 2005	12.32	12.54	12.13	12.38
2157	NASDAQ	MLAB	Mon, Feb 28, 2005	12.54	12.63	12.51	12.51
2156	NASDAQ	MLAB	Fri, Feb 25, 2005	12.33	12.66	12.29	12.41
2155	NASDAQ	MLAB	Thu, Feb 24, 2005	12.04	12.25	11.86	12.25
2154	NASDAQ	MLAB	Wed, Feb 23, 2005	12.30	12.30	12.05	12.05
2153	NASDAQ	MLAB	Tue, Feb 22, 2005	12.23	12.39	12.18	12.19
2152	NASDAQ	MLAB	Fri, Feb 18, 2005	12.22	12.72	12.03	12.03
2151	NASDAQ	MLAB	Thu, Feb 17, 2005	12.03	12.56	12.03	12.39
2150	NASDAQ	MLAB	Wed, Feb 16, 2005	12.66	12.66	12.25	12.51
2149	NASDAQ	MLAB	Tue, Feb 15, 2005	13.07	13.07	12.61	12.71
2148	NASDAQ	MLAB	Mon, Feb 14, 2005	12.60	12.75	12.56	12.65
2147	NASDAQ	MLAB	Fri, Feb 11, 2005	12.49	12.64	12.42	12.55
2146	NASDAQ	MLAB	Thu, Feb 10, 2005	12.56	12.56	12.42	12.51
2145	NASDAQ	MLAB	Wed, Feb 9, 2005	12.15	12.58	12.15	12.58
2144	NASDAQ	MLAB	Tue, Feb 8, 2005	12.01	12.12	12.01	12.12
2143	NASDAQ	MLAB	Mon, Feb 7, 2005	12.15	12.17	12.01	12.17
2142	NASDAQ	MLAB	Fri, Feb 4, 2005	12.01	12.01	12.01	12.01
2141	NASDAQ	MLAB	Thu, Feb 3, 2005	12.15	12.29	12.04	12.04
2140	NASDAQ	MLAB	Wed, Feb 2, 2005	12.55	12.55	12.06	12.06
2139	NASDAQ	MLAB	Tue, Feb 1, 2005	11.93	12.03	11.62	12.03
2138	NASDAQ	MLAB	Mon, Jan 31, 2005	12.70	12.70	11.53	12.00
2137	NASDAQ	MLAB	Fri, Jan 28, 2005	12.74	12.74	12.68	12.68
2136	NASDAQ	MLAB	Thu, Jan 27, 2005	12.60	12.60	12.60	12.60
2135	NASDAQ	MLAB	Wed, Jan 26, 2005	12.50	12.51	12.50	12.51
2134	NASDAQ	MLAB	Tue, Jan 25, 2005	13.30	13.30	12.83	13.05
2133	NASDAQ	MLAB	Mon, Jan 24, 2005	12.60	12.80	12.50	12.80
2132	NASDAQ	MLAB	Fri, Jan 21, 2005	12.35	13.00	12.35	12.61
2131	NASDAQ	MLAB	Thu, Jan 20, 2005	12.03	12.16	12.02	12.15
2130	NASDAQ	MLAB	Wed, Jan 19, 2005	12.15	12.38	12.15	12.38
2129	NASDAQ	MLAB	Tue, Jan 18, 2005	12.01	12.03	11.78	11.78
2128	NASDAQ	MLAB	Fri, Jan 14, 2005	12.18	12.21	12.01	12.21
2127	NASDAQ	MLAB	Thu, Jan 13, 2005	11.79	12.05	11.79	12.00
2126	NASDAQ	MLAB	Mon, Jan 10, 2005	12.00	12.50	11.79	12.50
2125	NASDAQ	MLAB	Thu, Jan 6, 2005	12.77	13.00	12.77	13.00
2124	NASDAQ	MLAB	Wed, Jan 5, 2005	13.19	13.20	12.10	12.10
2123	NASDAQ	MLAB	Tue, Jan 4, 2005	12.94	13.30	12.11	13.15
2122	NASDAQ	MLAB	Mon, Jan 3, 2005	12.97	12.98	12.95	12.98
2121	NASDAQ	MLAB	Fri, Dec 31, 2004	12.78	12.78	12.78	12.78
2120	NASDAQ	MLAB	Thu, Dec 30, 2004	13.00	13.00	13.00	13.00
2119	NASDAQ	MLAB	Wed, Dec 29, 2004	12.59	12.65	12.59	12.65
2118	NASDAQ	MLAB	Tue, Dec 28, 2004	12.50	12.65	12.45	12.50
2117	NASDAQ	MLAB	Mon, Dec 27, 2004	11.75	12.19	11.75	12.19
2116	NASDAQ	MLAB	Thu, Dec 23, 2004	11.80	11.80	11.80	11.80
2115	NASDAQ	MLAB	Wed, Dec 22, 2004	11.89	11.89	11.73	11.89
2114	NASDAQ	MLAB	Tue, Dec 21, 2004	11.74	11.91	11.72	11.90
2113	NASDAQ	MLAB	Mon, Dec 20, 2004	11.74	11.74	11.40	11.64
2112	NASDAQ	MLAB	Thu, Dec 16, 2004	11.80	11.80	11.50	11.50
2111	NASDAQ	MLAB	Wed, Dec 15, 2004	11.74	11.74	11.52	11.61
2110	NASDAQ	MLAB	Mon, Dec 13, 2004	11.79	11.79	11.01	11.01
2109	NASDAQ	MLAB	Fri, Dec 10, 2004	11.25	11.25	11.04	11.05
2108	NASDAQ	MLAB	Fri, Dec 3, 2004	11.55	11.55	11.55	11.55
2107	NASDAQ	MLAB	Thu, Dec 2, 2004	11.55	11.55	11.55	11.55
2106	NASDAQ	MLAB	Wed, Dec 1, 2004	11.75	11.75	11.75	11.75
2105	NASDAQ	MLAB	Tue, Nov 30, 2004	11.75	11.75	11.75	11.75
2104	NASDAQ	MLAB	Fri, Nov 26, 2004	11.75	11.93	11.75	11.93
2103	NASDAQ	MLAB	Mon, Nov 22, 2004	12.05	12.05	12.00	12.00
2102	NASDAQ	MLAB	Fri, Nov 19, 2004	12.00	12.01	12.00	12.01
2101	NASDAQ	MLAB	Thu, Nov 18, 2004	12.00	12.58	12.00	12.57
2100	NASDAQ	MLAB	Wed, Nov 17, 2004	12.60	12.60	12.60	12.60
2099	NASDAQ	MLAB	Mon, Nov 15, 2004	12.60	12.60	12.60	12.60
2098	NASDAQ	MLAB	Fri, Nov 12, 2004	11.75	12.75	11.75	12.75
2097	NASDAQ	MLAB	Thu, Nov 11, 2004	13.55	13.55	13.25	13.25
2096	NASDAQ	MLAB	Wed, Nov 10, 2004	13.45	13.75	13.11	13.55
2095	NASDAQ	MLAB	Tue, Nov 9, 2004	13.07	13.50	13.07	13.50
2094	NASDAQ	MLAB	Mon, Nov 8, 2004	12.66	13.07	12.55	13.07
2093	NASDAQ	MLAB	Thu, Nov 4, 2004	12.07	13.84	11.80	13.48
2092	NASDAQ	MLAB	Wed, Nov 3, 2004	12.46	13.25	12.46	12.95
2091	NASDAQ	MLAB	Tue, Nov 2, 2004	12.50	12.50	12.00	12.00
2090	NASDAQ	MLAB	Mon, Nov 1, 2004	12.16	12.20	11.70	11.85
2089	NASDAQ	MLAB	Fri, Oct 29, 2004	12.33	12.44	12.00	12.17
2088	NASDAQ	MLAB	Thu, Oct 28, 2004	11.65	11.70	11.65	11.70
2087	NASDAQ	MLAB	Wed, Oct 27, 2004	11.65	11.65	11.65	11.65
2086	NASDAQ	MLAB	Tue, Oct 26, 2004	11.65	11.65	11.65	11.65
2085	NASDAQ	MLAB	Mon, Oct 25, 2004	12.35	12.35	12.35	12.35
2084	NASDAQ	MLAB	Fri, Oct 22, 2004	12.95	12.97	11.90	12.39
2083	NASDAQ	MLAB	Thu, Oct 21, 2004	12.91	12.91	12.91	12.91
2082	NASDAQ	MLAB	Wed, Oct 20, 2004	13.20	14.00	12.11	13.50
2081	NASDAQ	MLAB	Tue, Oct 19, 2004	14.73	14.73	14.00	14.50
2080	NASDAQ	MLAB	Mon, Oct 18, 2004	13.61	14.60	13.60	14.50
2079	NASDAQ	MLAB	Fri, Oct 15, 2004	12.87	13.90	12.87	13.90
2078	NASDAQ	MLAB	Thu, Oct 14, 2004	13.05	13.60	13.01	13.50
2077	NASDAQ	MLAB	Wed, Oct 13, 2004	12.98	13.05	12.98	13.05
2076	NASDAQ	MLAB	Tue, Oct 12, 2004	12.63	13.15	12.63	13.15
2075	NASDAQ	MLAB	Mon, Oct 11, 2004	12.56	12.56	12.56	12.56
2074	NASDAQ	MLAB	Thu, Oct 7, 2004	13.01	13.09	12.76	12.76
2073	NASDAQ	MLAB	Wed, Oct 6, 2004	11.95	13.50	11.95	13.00
2072	NASDAQ	MLAB	Tue, Oct 5, 2004	12.11	12.11	11.73	11.94
2071	NASDAQ	MLAB	Mon, Oct 4, 2004	11.95	11.99	11.93	11.99
2070	NASDAQ	MLAB	Fri, Oct 1, 2004	11.95	11.95	11.95	11.95
2069	NASDAQ	MLAB	Wed, Sep 29, 2004	11.90	11.91	11.77	11.77
2068	NASDAQ	MLAB	Tue, Sep 28, 2004	11.76	11.87	11.65	11.82
2067	NASDAQ	MLAB	Mon, Sep 27, 2004	11.78	11.86	11.53	11.86
2066	NASDAQ	MLAB	Fri, Sep 24, 2004	12.63	12.95	11.63	11.63
2065	NASDAQ	MLAB	Thu, Sep 23, 2004	12.13	12.85	11.75	12.50
2064	NASDAQ	MLAB	Wed, Sep 22, 2004	11.83	12.15	11.57	11.98
2063	NASDAQ	MLAB	Tue, Sep 21, 2004	11.49	12.06	11.12	11.96
2062	NASDAQ	MLAB	Mon, Sep 20, 2004	11.05	11.50	11.05	11.50
2061	NASDAQ	MLAB	Fri, Sep 17, 2004	11.01	11.05	10.85	11.05
2060	NASDAQ	MLAB	Thu, Sep 16, 2004	11.06	11.06	10.88	11.03
2059	NASDAQ	MLAB	Wed, Sep 15, 2004	11.07	11.07	10.93	10.93
2058	NASDAQ	MLAB	Tue, Sep 14, 2004	11.06	11.07	10.86	11.03
2057	NASDAQ	MLAB	Fri, Sep 10, 2004	11.06	11.06	10.89	10.90
2056	NASDAQ	MLAB	Thu, Sep 9, 2004	11.07	11.10	10.93	11.10
2055	NASDAQ	MLAB	Wed, Sep 8, 2004	11.09	11.10	10.85	11.05
2054	NASDAQ	MLAB	Tue, Sep 7, 2004	11.15	11.15	10.75	10.91
2053	NASDAQ	MLAB	Fri, Sep 3, 2004	10.85	11.25	10.70	11.06
2052	NASDAQ	MLAB	Thu, Sep 2, 2004	10.79	10.79	10.68	10.74
2051	NASDAQ	MLAB	Wed, Sep 1, 2004	10.84	10.84	10.55	10.72
2050	NASDAQ	MLAB	Tue, Aug 31, 2004	10.69	10.75	10.57	10.70
2049	NASDAQ	MLAB	Mon, Aug 30, 2004	10.54	10.70	10.54	10.68
2048	NASDAQ	MLAB	Fri, Aug 27, 2004	10.50	10.50	10.50	10.50
2047	NASDAQ	MLAB	Thu, Aug 26, 2004	10.50	10.50	10.50	10.50
2046	NASDAQ	MLAB	Wed, Aug 25, 2004	10.53	10.63	10.52	10.52
2045	NASDAQ	MLAB	Tue, Aug 24, 2004	10.50	10.65	10.50	10.57
2044	NASDAQ	MLAB	Mon, Aug 23, 2004	10.22	10.54	10.22	10.30
2043	NASDAQ	MLAB	Wed, Aug 18, 2004	10.13	10.13	10.10	10.10
2042	NASDAQ	MLAB	Tue, Aug 17, 2004	10.10	10.17	10.04	10.16
2041	NASDAQ	MLAB	Mon, Aug 16, 2004	10.11	10.11	10.05	10.05
2040	NASDAQ	MLAB	Fri, Aug 13, 2004	10.06	10.15	10.04	10.15
2039	NASDAQ	MLAB	Thu, Aug 12, 2004	10.08	10.10	9.92	9.99
2038	NASDAQ	MLAB	Wed, Aug 11, 2004	9.95	10.19	9.95	10.00
2037	NASDAQ	MLAB	Tue, Aug 10, 2004	9.85	10.08	9.85	9.89
2036	NASDAQ	MLAB	Mon, Aug 9, 2004	10.03	10.07	9.85	9.85
2035	NASDAQ	MLAB	Fri, Aug 6, 2004	10.00	10.01	10.00	10.00
2034	NASDAQ	MLAB	Thu, Aug 5, 2004	10.00	10.21	10.00	10.21
2033	NASDAQ	MLAB	Wed, Aug 4, 2004	9.95	10.15	9.95	10.05
2032	NASDAQ	MLAB	Tue, Aug 3, 2004	9.82	9.91	9.82	9.91
2031	NASDAQ	MLAB	Mon, Aug 2, 2004	9.92	10.15	9.70	9.82
2030	NASDAQ	MLAB	Thu, Jul 29, 2004	9.92	9.92	9.92	9.92
2029	NASDAQ	MLAB	Wed, Jul 28, 2004	9.89	9.93	9.88	9.93
2028	NASDAQ	MLAB	Tue, Jul 27, 2004	9.85	9.89	9.85	9.89
2027	NASDAQ	MLAB	Mon, Jul 26, 2004	10.00	10.02	9.76	9.76
2026	NASDAQ	MLAB	Fri, Jul 23, 2004	10.00	10.05	10.00	10.00
2025	NASDAQ	MLAB	Thu, Jul 22, 2004	9.89	10.15	9.89	10.00
2024	NASDAQ	MLAB	Wed, Jul 21, 2004	9.86	9.89	9.86	9.89
2023	NASDAQ	MLAB	Tue, Jul 20, 2004	10.09	10.10	9.72	9.72
2022	NASDAQ	MLAB	Mon, Jul 19, 2004	10.01	10.15	9.99	10.00
2021	NASDAQ	MLAB	Fri, Jul 16, 2004	10.06	10.08	10.00	10.00
2020	NASDAQ	MLAB	Thu, Jul 15, 2004	10.05	10.21	10.01	10.01
2019	NASDAQ	MLAB	Wed, Jul 14, 2004	10.00	10.00	10.00	10.00
2018	NASDAQ	MLAB	Tue, Jul 13, 2004	10.01	10.15	10.01	10.07
2017	NASDAQ	MLAB	Mon, Jul 12, 2004	10.00	10.00	10.00	10.00
2016	NASDAQ	MLAB	Fri, Jul 9, 2004	10.00	10.04	10.00	10.00
2015	NASDAQ	MLAB	Thu, Jul 8, 2004	10.01	10.02	10.01	10.02
2014	NASDAQ	MLAB	Tue, Jul 6, 2004	9.80	9.94	9.80	9.94
2013	NASDAQ	MLAB	Fri, Jul 2, 2004	10.01	10.08	9.99	10.00
2012	NASDAQ	MLAB	Thu, Jul 1, 2004	9.81	9.81	9.81	9.81
2011	NASDAQ	MLAB	Wed, Jun 30, 2004	9.81	9.87	9.81	9.86
2010	NASDAQ	MLAB	Tue, Jun 29, 2004	9.75	9.81	9.75	9.81
2009	NASDAQ	MLAB	Fri, Jun 25, 2004	9.80	9.80	9.76	9.76
2008	NASDAQ	MLAB	Wed, Jun 23, 2004	9.89	10.00	9.78	9.90
2007	NASDAQ	MLAB	Tue, Jun 22, 2004	10.04	10.04	9.89	10.00
2006	NASDAQ	MLAB	Fri, Jun 18, 2004	9.92	10.02	9.78	9.78
2005	NASDAQ	MLAB	Thu, Jun 17, 2004	9.71	9.89	9.71	9.89
2004	NASDAQ	MLAB	Wed, Jun 16, 2004	9.80	10.02	9.80	10.00
2003	NASDAQ	MLAB	Tue, Jun 15, 2004	9.05	9.87	9.05	9.76
2002	NASDAQ	MLAB	Mon, Jun 14, 2004	9.66	9.66	9.66	9.66
2001	NASDAQ	MLAB	Thu, Jun 10, 2004	9.56	9.60	9.52	9.60
2000	NASDAQ	MLAB	Wed, Jun 9, 2004	9.53	9.53	9.53	9.53
1999	NASDAQ	MLAB	Mon, Jun 7, 2004	9.90	10.04	9.65	10.00
1998	NASDAQ	MLAB	Fri, Jun 4, 2004	9.70	9.72	9.67	9.67
1997	NASDAQ	MLAB	Thu, Jun 3, 2004	9.85	9.85	9.71	9.71
1996	NASDAQ	MLAB	Wed, Jun 2, 2004	10.04	10.05	9.96	10.05
1995	NASDAQ	MLAB	Thu, May 27, 2004	9.78	9.84	9.77	9.77
1994	NASDAQ	MLAB	Mon, May 24, 2004	9.84	10.59	9.84	9.90
1993	NASDAQ	MLAB	Thu, May 20, 2004	9.58	9.93	9.58	9.74
1992	NASDAQ	MLAB	Wed, May 19, 2004	9.85	9.85	9.61	9.85
1991	NASDAQ	MLAB	Tue, May 18, 2004	9.75	9.79	9.75	9.79
1990	NASDAQ	MLAB	Mon, May 17, 2004	9.77	9.84	9.75	9.84
1989	NASDAQ	MLAB	Wed, May 12, 2004	9.75	9.78	9.74	9.75
1988	NASDAQ	MLAB	Mon, May 10, 2004	9.85	9.85	9.75	9.75
1987	NASDAQ	MLAB	Fri, May 7, 2004	9.76	9.76	9.76	9.76
1986	NASDAQ	MLAB	Wed, May 5, 2004	9.75	9.75	9.75	9.75
1985	NASDAQ	MLAB	Tue, May 4, 2004	9.75	9.79	9.75	9.75
1984	NASDAQ	MLAB	Mon, May 3, 2004	9.75	9.79	9.75	9.79
1983	NASDAQ	MLAB	Thu, Apr 29, 2004	9.76	9.76	9.75	9.75
1982	NASDAQ	MLAB	Wed, Apr 28, 2004	9.72	9.90	9.59	9.90
1981	NASDAQ	MLAB	Tue, Apr 27, 2004	9.71	9.92	9.71	9.92
1980	NASDAQ	MLAB	Mon, Apr 26, 2004	9.89	9.90	9.75	9.75
1979	NASDAQ	MLAB	Fri, Apr 23, 2004	9.20	9.83	9.20	9.80
1978	NASDAQ	MLAB	Thu, Apr 22, 2004	9.70	9.99	9.70	9.80
1977	NASDAQ	MLAB	Wed, Apr 21, 2004	9.59	9.90	9.50	9.90
1976	NASDAQ	MLAB	Tue, Apr 20, 2004	9.61	9.79	9.61	9.61
1975	NASDAQ	MLAB	Mon, Apr 19, 2004	9.80	9.80	9.79	9.79
1974	NASDAQ	MLAB	Fri, Apr 16, 2004	9.75	10.00	9.75	9.75
1973	NASDAQ	MLAB	Wed, Apr 14, 2004	9.66	9.68	9.65	9.65
1972	NASDAQ	MLAB	Tue, Apr 13, 2004	9.63	9.69	9.05	9.68
1971	NASDAQ	MLAB	Mon, Apr 12, 2004	9.80	9.99	9.80	9.82
1970	NASDAQ	MLAB	Thu, Apr 8, 2004	10.01	10.18	10.01	10.18
1969	NASDAQ	MLAB	Wed, Apr 7, 2004	9.95	10.20	9.95	10.18
1968	NASDAQ	MLAB	Tue, Apr 6, 2004	9.79	10.23	9.79	10.20
1967	NASDAQ	MLAB	Mon, Apr 5, 2004	9.57	10.18	9.56	10.18
1966	NASDAQ	MLAB	Fri, Apr 2, 2004	9.80	9.80	9.60	9.61
1965	NASDAQ	MLAB	Thu, Apr 1, 2004	9.56	9.70	9.56	9.60
1964	NASDAQ	MLAB	Wed, Mar 31, 2004	9.63	9.67	9.55	9.55
1963	NASDAQ	MLAB	Tue, Mar 30, 2004	9.98	10.10	9.45	9.82
1962	NASDAQ	MLAB	Mon, Mar 29, 2004	8.50	9.98	8.50	9.98
1961	NASDAQ	MLAB	Fri, Mar 26, 2004	8.96	9.13	8.96	9.05
1960	NASDAQ	MLAB	Tue, Mar 23, 2004	8.89	8.92	8.89	8.92
1959	NASDAQ	MLAB	Mon, Mar 22, 2004	9.00	9.00	8.98	9.00
1958	NASDAQ	MLAB	Fri, Mar 19, 2004	8.98	9.00	8.84	8.84
1957	NASDAQ	MLAB	Thu, Mar 18, 2004	8.71	8.98	8.71	8.98
1956	NASDAQ	MLAB	Wed, Mar 17, 2004	8.58	8.98	8.55	8.97
1955	NASDAQ	MLAB	Tue, Mar 16, 2004	8.69	8.69	8.55	8.55
1954	NASDAQ	MLAB	Mon, Mar 15, 2004	8.69	8.70	8.67	8.68
1953	NASDAQ	MLAB	Fri, Mar 12, 2004	8.81	8.81	8.67	8.67
1952	NASDAQ	MLAB	Tue, Mar 9, 2004	8.98	8.98	8.66	8.92
1951	NASDAQ	MLAB	Mon, Mar 8, 2004	8.90	8.90	8.55	8.65
1950	NASDAQ	MLAB	Fri, Mar 5, 2004	8.54	9.11	8.23	8.87
1949	NASDAQ	MLAB	Thu, Mar 4, 2004	8.87	8.87	8.22	8.53
1948	NASDAQ	MLAB	Wed, Mar 3, 2004	8.87	8.89	8.87	8.87
1947	NASDAQ	MLAB	Mon, Mar 1, 2004	9.08	9.08	8.89	8.89
1946	NASDAQ	MLAB	Fri, Feb 27, 2004	9.10	9.10	9.05	9.05
1945	NASDAQ	MLAB	Thu, Feb 26, 2004	8.97	9.08	8.59	8.99
1944	NASDAQ	MLAB	Wed, Feb 25, 2004	9.09	9.09	8.72	8.77
1943	NASDAQ	MLAB	Tue, Feb 24, 2004	8.73	8.73	8.73	8.73
1942	NASDAQ	MLAB	Mon, Feb 23, 2004	8.97	8.97	8.97	8.97
1941	NASDAQ	MLAB	Thu, Feb 19, 2004	9.04	9.11	9.00	9.11
1940	NASDAQ	MLAB	Wed, Feb 18, 2004	9.54	9.55	9.03	9.03
1939	NASDAQ	MLAB	Tue, Feb 17, 2004	9.50	9.58	9.50	9.50
1938	NASDAQ	MLAB	Thu, Feb 12, 2004	9.50	9.50	9.50	9.50
1937	NASDAQ	MLAB	Wed, Feb 11, 2004	9.07	9.65	9.00	9.65
1936	NASDAQ	MLAB	Tue, Feb 10, 2004	9.65	9.65	9.65	9.65
1935	NASDAQ	MLAB	Thu, Feb 5, 2004	9.67	9.67	9.66	9.66
1934	NASDAQ	MLAB	Wed, Feb 4, 2004	9.67	9.70	9.66	9.66
1933	NASDAQ	MLAB	Tue, Feb 3, 2004	9.70	9.70	9.70	9.70
1932	NASDAQ	MLAB	Mon, Feb 2, 2004	9.75	9.85	9.75	9.85
1931	NASDAQ	MLAB	Fri, Jan 30, 2004	9.67	9.69	9.67	9.69
1930	NASDAQ	MLAB	Thu, Jan 29, 2004	9.67	9.67	9.67	9.67
1929	NASDAQ	MLAB	Wed, Jan 28, 2004	9.90	9.90	9.90	9.90
1928	NASDAQ	MLAB	Tue, Jan 27, 2004	9.69	9.89	9.69	9.89
1927	NASDAQ	MLAB	Mon, Jan 26, 2004	9.67	9.90	9.67	9.89
1926	NASDAQ	MLAB	Fri, Jan 23, 2004	9.63	9.63	9.63	9.63
1925	NASDAQ	MLAB	Thu, Jan 22, 2004	9.79	9.80	9.79	9.80
1924	NASDAQ	MLAB	Wed, Jan 21, 2004	9.90	9.90	9.90	9.90
1923	NASDAQ	MLAB	Tue, Jan 20, 2004	9.80	9.80	9.80	9.80
1922	NASDAQ	MLAB	Thu, Jan 15, 2004	9.60	9.60	9.60	9.60
1921	NASDAQ	MLAB	Tue, Jan 13, 2004	9.90	9.90	9.90	9.90
1920	NASDAQ	MLAB	Mon, Jan 12, 2004	9.89	9.90	9.89	9.90
1919	NASDAQ	MLAB	Fri, Jan 9, 2004	9.42	9.42	9.42	9.42
1918	NASDAQ	MLAB	Thu, Jan 8, 2004	9.88	9.90	9.88	9.90
1917	NASDAQ	MLAB	Wed, Jan 7, 2004	9.99	9.99	9.60	9.80
1916	NASDAQ	MLAB	Tue, Jan 6, 2004	10.08	10.10	9.96	9.96
1915	NASDAQ	MLAB	Mon, Jan 5, 2004	10.07	10.07	10.07	10.07
1914	NASDAQ	MLAB	Fri, Jan 2, 2004	10.15	10.15	10.08	10.08
1913	NASDAQ	MLAB	Wed, Dec 31, 2003	10.05	10.05	9.96	9.96
1912	NASDAQ	MLAB	Mon, Dec 29, 2003	10.10	10.10	9.95	10.00
1911	NASDAQ	MLAB	Fri, Dec 26, 2003	10.05	10.10	10.05	10.10
1910	NASDAQ	MLAB	Wed, Dec 24, 2003	9.81	10.00	9.81	10.00
1909	NASDAQ	MLAB	Tue, Dec 23, 2003	9.94	9.94	9.15	9.84
1908	NASDAQ	MLAB	Mon, Dec 22, 2003	9.94	10.00	9.94	9.96
1907	NASDAQ	MLAB	Fri, Dec 19, 2003	9.93	10.02	9.92	9.92
1906	NASDAQ	MLAB	Thu, Dec 18, 2003	9.94	9.94	9.93	9.93
1905	NASDAQ	MLAB	Wed, Dec 17, 2003	9.75	9.94	9.70	9.93
1904	NASDAQ	MLAB	Tue, Dec 16, 2003	9.78	9.85	9.75	9.85
1903	NASDAQ	MLAB	Mon, Dec 15, 2003	9.05	9.68	9.05	9.68
1902	NASDAQ	MLAB	Fri, Dec 12, 2003	9.20	9.20	9.20	9.20
1901	NASDAQ	MLAB	Thu, Dec 11, 2003	9.30	9.30	9.20	9.20
1900	NASDAQ	MLAB	Wed, Dec 10, 2003	9.36	9.36	9.36	9.36
1899	NASDAQ	MLAB	Tue, Dec 9, 2003	9.51	9.69	9.36	9.50
1898	NASDAQ	MLAB	Mon, Dec 8, 2003	9.65	9.70	9.40	9.70
1897	NASDAQ	MLAB	Fri, Dec 5, 2003	9.15	9.70	9.15	9.70
1896	NASDAQ	MLAB	Thu, Dec 4, 2003	8.91	8.91	8.91	8.91
1895	NASDAQ	MLAB	Mon, Dec 1, 2003	9.10	9.10	9.10	9.10
1894	NASDAQ	MLAB	Wed, Nov 26, 2003	8.90	9.10	8.90	9.10
1893	NASDAQ	MLAB	Tue, Nov 25, 2003	9.05	9.10	9.05	9.10
1892	NASDAQ	MLAB	Mon, Nov 24, 2003	9.00	9.19	9.00	9.19
1891	NASDAQ	MLAB	Fri, Nov 21, 2003	8.75	8.99	8.70	8.95
1890	NASDAQ	MLAB	Thu, Nov 20, 2003	8.47	8.82	8.43	8.71
1889	NASDAQ	MLAB	Wed, Nov 19, 2003	8.07	8.07	8.07	8.07
1888	NASDAQ	MLAB	Tue, Nov 18, 2003	8.63	8.64	8.63	8.63
1887	NASDAQ	MLAB	Mon, Nov 17, 2003	8.60	8.60	8.55	8.59
1886	NASDAQ	MLAB	Fri, Nov 14, 2003	8.53	8.53	8.53	8.53
1885	NASDAQ	MLAB	Thu, Nov 13, 2003	8.32	8.49	8.32	8.49
1884	NASDAQ	MLAB	Wed, Nov 12, 2003	7.75	8.55	7.75	8.04
1883	NASDAQ	MLAB	Tue, Nov 11, 2003	7.76	7.76	7.74	7.74
1882	NASDAQ	MLAB	Mon, Nov 10, 2003	7.84	7.95	7.84	7.86
1881	NASDAQ	MLAB	Fri, Nov 7, 2003	7.92	7.96	7.92	7.96
1880	NASDAQ	MLAB	Thu, Nov 6, 2003	8.05	8.05	8.01	8.01
1879	NASDAQ	MLAB	Wed, Nov 5, 2003	8.05	8.10	8.05	8.10
1878	NASDAQ	MLAB	Tue, Nov 4, 2003	8.22	8.22	8.01	8.02
1877	NASDAQ	MLAB	Mon, Nov 3, 2003	8.08	8.09	7.92	8.09
1876	NASDAQ	MLAB	Fri, Oct 31, 2003	8.82	8.82	7.86	8.00
1875	NASDAQ	MLAB	Thu, Oct 30, 2003	8.86	8.87	8.86	8.87
1874	NASDAQ	MLAB	Wed, Oct 29, 2003	9.02	9.02	8.82	8.94
1873	NASDAQ	MLAB	Thu, Oct 23, 2003	9.20	9.20	9.19	9.19
1872	NASDAQ	MLAB	Wed, Oct 22, 2003	9.08	9.08	9.05	9.05
1871	NASDAQ	MLAB	Mon, Oct 20, 2003	9.22	9.22	9.03	9.06
1870	NASDAQ	MLAB	Fri, Oct 17, 2003	9.32	9.32	9.32	9.32
1869	NASDAQ	MLAB	Wed, Oct 15, 2003	9.33	9.33	9.33	9.33
1868	NASDAQ	MLAB	Tue, Oct 14, 2003	9.38	9.38	9.38	9.38
1867	NASDAQ	MLAB	Mon, Oct 13, 2003	9.63	9.63	9.50	9.50
1866	NASDAQ	MLAB	Fri, Oct 10, 2003	9.63	9.63	9.63	9.63
1865	NASDAQ	MLAB	Thu, Oct 9, 2003	9.59	9.59	9.59	9.59
1864	NASDAQ	MLAB	Wed, Oct 8, 2003	9.49	10.00	9.49	9.51
1863	NASDAQ	MLAB	Tue, Oct 7, 2003	9.34	9.34	9.34	9.34
1862	NASDAQ	MLAB	Mon, Oct 6, 2003	9.43	9.49	9.31	9.49
1861	NASDAQ	MLAB	Fri, Oct 3, 2003	9.00	9.39	8.92	9.39
1860	NASDAQ	MLAB	Thu, Oct 2, 2003	9.02	9.02	9.00	9.00
1859	NASDAQ	MLAB	Wed, Oct 1, 2003	9.01	9.01	9.00	9.00
1858	NASDAQ	MLAB	Tue, Sep 30, 2003	8.96	9.07	8.73	9.01
1857	NASDAQ	MLAB	Mon, Sep 29, 2003	8.91	8.91	8.65	8.75
1856	NASDAQ	MLAB	Fri, Sep 26, 2003	8.83	8.83	8.83	8.83
1855	NASDAQ	MLAB	Thu, Sep 25, 2003	9.00	9.00	9.00	9.00
1854	NASDAQ	MLAB	Wed, Sep 24, 2003	9.13	9.20	9.10	9.10
1853	NASDAQ	MLAB	Tue, Sep 23, 2003	8.99	9.12	8.82	9.00
1852	NASDAQ	MLAB	Fri, Sep 19, 2003	9.13	9.15	8.93	8.93
1851	NASDAQ	MLAB	Thu, Sep 18, 2003	9.10	9.15	8.98	9.00
1850	NASDAQ	MLAB	Wed, Sep 17, 2003	8.80	9.05	8.80	9.01
1849	NASDAQ	MLAB	Tue, Sep 16, 2003	8.74	8.80	8.73	8.73
1848	NASDAQ	MLAB	Mon, Sep 15, 2003	8.63	8.79	8.63	8.79
1847	NASDAQ	MLAB	Fri, Sep 12, 2003	9.25	9.25	8.54	8.66
1846	NASDAQ	MLAB	Thu, Sep 11, 2003	8.77	8.77	8.75	8.75
1845	NASDAQ	MLAB	Wed, Sep 10, 2003	9.00	9.00	9.00	9.00
1844	NASDAQ	MLAB	Tue, Sep 9, 2003	9.03	9.03	9.00	9.01
1843	NASDAQ	MLAB	Mon, Sep 8, 2003	9.08	9.08	9.03	9.03
1842	NASDAQ	MLAB	Fri, Sep 5, 2003	9.00	9.00	9.00	9.00
1841	NASDAQ	MLAB	Thu, Sep 4, 2003	8.68	9.00	8.57	9.00
1840	NASDAQ	MLAB	Wed, Sep 3, 2003	8.56	8.74	8.55	8.73
1839	NASDAQ	MLAB	Tue, Sep 2, 2003	8.75	8.75	8.55	8.55
1838	NASDAQ	MLAB	Fri, Aug 29, 2003	8.90	8.90	8.84	8.84
1837	NASDAQ	MLAB	Thu, Aug 28, 2003	8.75	9.00	8.75	8.99
1836	NASDAQ	MLAB	Wed, Aug 27, 2003	8.79	9.00	8.61	9.00
1835	NASDAQ	MLAB	Tue, Aug 26, 2003	9.02	9.02	8.79	8.79
1834	NASDAQ	MLAB	Mon, Aug 25, 2003	9.25	9.50	8.80	8.89
1833	NASDAQ	MLAB	Fri, Aug 22, 2003	9.45	9.45	8.20	8.80
1832	NASDAQ	MLAB	Thu, Aug 21, 2003	9.50	9.75	9.19	9.21
1831	NASDAQ	MLAB	Wed, Aug 20, 2003	8.99	9.81	8.99	9.42
1830	NASDAQ	MLAB	Tue, Aug 19, 2003	10.35	10.42	8.80	8.86
1829	NASDAQ	MLAB	Mon, Aug 18, 2003	8.32	9.69	8.26	9.30
1828	NASDAQ	MLAB	Fri, Aug 15, 2003	8.17	8.25	8.10	8.17
1827	NASDAQ	MLAB	Thu, Aug 14, 2003	8.12	8.12	8.12	8.12
1826	NASDAQ	MLAB	Wed, Aug 13, 2003	8.10	8.10	8.10	8.10
1825	NASDAQ	MLAB	Tue, Aug 12, 2003	7.97	7.99	7.95	7.99
1824	NASDAQ	MLAB	Fri, Aug 8, 2003	7.98	7.98	7.98	7.98
1823	NASDAQ	MLAB	Thu, Aug 7, 2003	7.80	8.05	7.80	7.92
1822	NASDAQ	MLAB	Mon, Aug 4, 2003	7.70	7.70	7.70	7.70
1821	NASDAQ	MLAB	Fri, Aug 1, 2003	7.51	7.51	7.51	7.51
1820	NASDAQ	MLAB	Thu, Jul 31, 2003	7.40	7.50	7.40	7.50
1819	NASDAQ	MLAB	Tue, Jul 29, 2003	7.36	7.36	7.36	7.36
1818	NASDAQ	MLAB	Mon, Jul 28, 2003	7.89	7.90	7.50	7.80
1817	NASDAQ	MLAB	Fri, Jul 25, 2003	7.46	7.50	7.26	7.50
1816	NASDAQ	MLAB	Wed, Jul 23, 2003	7.70	7.70	7.46	7.46
1815	NASDAQ	MLAB	Tue, Jul 22, 2003	7.56	7.67	7.56	7.67
1814	NASDAQ	MLAB	Mon, Jul 21, 2003	7.47	7.50	7.42	7.50
1813	NASDAQ	MLAB	Fri, Jul 18, 2003	7.44	7.80	7.30	7.50
1812	NASDAQ	MLAB	Thu, Jul 17, 2003	7.57	7.70	7.52	7.52
1811	NASDAQ	MLAB	Wed, Jul 16, 2003	7.58	7.58	7.58	7.58
1810	NASDAQ	MLAB	Tue, Jul 15, 2003	7.51	7.60	7.40	7.50
1809	NASDAQ	MLAB	Mon, Jul 14, 2003	7.57	7.57	7.44	7.44
1808	NASDAQ	MLAB	Fri, Jul 11, 2003	7.44	7.48	7.44	7.45
1807	NASDAQ	MLAB	Thu, Jul 10, 2003	7.45	7.45	7.45	7.45
1806	NASDAQ	MLAB	Wed, Jul 9, 2003	7.30	7.60	7.20	7.45
1805	NASDAQ	MLAB	Tue, Jul 8, 2003	7.24	7.24	7.24	7.24
1804	NASDAQ	MLAB	Mon, Jul 7, 2003	7.21	7.24	7.01	7.23
1803	NASDAQ	MLAB	Thu, Jul 3, 2003	7.09	7.20	7.09	7.20
1802	NASDAQ	MLAB	Wed, Jul 2, 2003	7.08	7.09	7.08	7.09
1801	NASDAQ	MLAB	Tue, Jul 1, 2003	7.14	7.15	7.14	7.15
1800	NASDAQ	MLAB	Fri, Jun 27, 2003	7.15	7.25	7.01	7.01
1799	NASDAQ	MLAB	Thu, Jun 26, 2003	7.10	7.10	7.10	7.10
1798	NASDAQ	MLAB	Wed, Jun 25, 2003	7.07	7.09	7.00	7.00
1797	NASDAQ	MLAB	Tue, Jun 24, 2003	7.00	7.10	7.00	7.02
1796	NASDAQ	MLAB	Mon, Jun 23, 2003	7.00	7.00	7.00	7.00
1795	NASDAQ	MLAB	Fri, Jun 20, 2003	7.00	7.00	7.00	7.00
1794	NASDAQ	MLAB	Wed, Jun 18, 2003	7.00	7.00	7.00	7.00
1793	NASDAQ	MLAB	Tue, Jun 17, 2003	7.00	7.10	7.00	7.10
1792	NASDAQ	MLAB	Mon, Jun 16, 2003	7.10	7.15	7.00	7.00
1791	NASDAQ	MLAB	Fri, Jun 13, 2003	7.00	7.00	7.00	7.00
1790	NASDAQ	MLAB	Thu, Jun 12, 2003	7.00	7.00	7.00	7.00
1789	NASDAQ	MLAB	Tue, Jun 10, 2003	7.13	7.50	7.00	7.00
1788	NASDAQ	MLAB	Mon, Jun 9, 2003	7.00	7.16	7.00	7.16
1787	NASDAQ	MLAB	Fri, Jun 6, 2003	7.00	7.06	7.00	7.00
1786	NASDAQ	MLAB	Wed, Jun 4, 2003	7.01	7.01	7.01	7.01
1785	NASDAQ	MLAB	Tue, Jun 3, 2003	7.00	7.00	7.00	7.00
1784	NASDAQ	MLAB	Mon, Jun 2, 2003	6.98	7.04	6.98	7.01
1783	NASDAQ	MLAB	Fri, May 30, 2003	6.95	6.95	6.95	6.95
1782	NASDAQ	MLAB	Wed, May 28, 2003	6.90	6.93	6.90	6.93
1781	NASDAQ	MLAB	Tue, May 27, 2003	6.75	6.92	6.75	6.81
1780	NASDAQ	MLAB	Fri, May 23, 2003	6.70	6.80	6.62	6.80
1779	NASDAQ	MLAB	Thu, May 22, 2003	6.66	6.91	6.66	6.81
1778	NASDAQ	MLAB	Wed, May 21, 2003	6.35	6.65	6.35	6.65
1777	NASDAQ	MLAB	Tue, May 20, 2003	6.35	6.35	6.28	6.30
1776	NASDAQ	MLAB	Fri, May 16, 2003	6.24	6.24	6.21	6.21
1775	NASDAQ	MLAB	Wed, May 14, 2003	6.36	6.36	6.24	6.24
1774	NASDAQ	MLAB	Tue, May 13, 2003	6.21	6.23	6.21	6.21
1773	NASDAQ	MLAB	Mon, May 12, 2003	6.20	6.23	6.20	6.21
1772	NASDAQ	MLAB	Fri, May 9, 2003	6.23	6.23	6.20	6.20
1771	NASDAQ	MLAB	Thu, May 8, 2003	6.21	6.38	6.20	6.20
1770	NASDAQ	MLAB	Wed, May 7, 2003	6.26	6.26	6.22	6.22
1769	NASDAQ	MLAB	Tue, May 6, 2003	6.20	6.23	6.20	6.22
1768	NASDAQ	MLAB	Mon, May 5, 2003	6.23	6.23	6.23	6.23
1767	NASDAQ	MLAB	Wed, Apr 30, 2003	6.25	6.25	6.20	6.20
1766	NASDAQ	MLAB	Tue, Apr 29, 2003	6.22	6.22	6.20	6.20
1765	NASDAQ	MLAB	Fri, Apr 25, 2003	6.22	6.22	6.22	6.22
1764	NASDAQ	MLAB	Thu, Apr 24, 2003	6.22	6.22	6.22	6.22
1763	NASDAQ	MLAB	Tue, Apr 22, 2003	6.31	6.31	6.21	6.21
1762	NASDAQ	MLAB	Mon, Apr 21, 2003	6.35	6.40	6.27	6.38
1761	NASDAQ	MLAB	Wed, Apr 16, 2003	6.27	6.28	6.27	6.28
1760	NASDAQ	MLAB	Tue, Apr 15, 2003	6.25	6.30	6.20	6.20
1759	NASDAQ	MLAB	Mon, Apr 14, 2003	6.05	6.21	6.05	6.21
1758	NASDAQ	MLAB	Fri, Apr 11, 2003	6.00	6.12	6.00	6.06
1757	NASDAQ	MLAB	Thu, Apr 10, 2003	6.12	6.12	6.12	6.12
1756	NASDAQ	MLAB	Wed, Apr 9, 2003	6.18	6.18	6.18	6.18
1755	NASDAQ	MLAB	Tue, Apr 8, 2003	6.27	6.27	6.15	6.21
1754	NASDAQ	MLAB	Mon, Apr 7, 2003	6.15	6.21	6.15	6.15
1753	NASDAQ	MLAB	Fri, Apr 4, 2003	6.15	6.15	6.15	6.15
1752	NASDAQ	MLAB	Thu, Apr 3, 2003	6.22	6.28	6.22	6.28
1751	NASDAQ	MLAB	Wed, Apr 2, 2003	6.15	6.23	6.15	6.23
1750	NASDAQ	MLAB	Tue, Apr 1, 2003	6.15	6.24	6.15	6.15
1749	NASDAQ	MLAB	Mon, Mar 31, 2003	6.15	6.15	6.15	6.15
1748	NASDAQ	MLAB	Fri, Mar 28, 2003	6.12	6.21	6.12	6.15
1747	NASDAQ	MLAB	Thu, Mar 27, 2003	6.12	6.14	6.12	6.14
1746	NASDAQ	MLAB	Wed, Mar 26, 2003	6.13	6.21	6.13	6.21
1745	NASDAQ	MLAB	Tue, Mar 25, 2003	6.12	6.34	6.12	6.18
1744	NASDAQ	MLAB	Fri, Mar 21, 2003	6.20	6.39	6.09	6.12
1743	NASDAQ	MLAB	Thu, Mar 20, 2003	6.12	6.12	6.06	6.06
1742	NASDAQ	MLAB	Wed, Mar 19, 2003	6.47	6.62	6.21	6.21
1741	NASDAQ	MLAB	Tue, Mar 18, 2003	6.43	6.72	6.36	6.36
1740	NASDAQ	MLAB	Mon, Mar 17, 2003	6.36	6.36	6.36	6.36
1739	NASDAQ	MLAB	Fri, Mar 14, 2003	6.36	6.36	6.36	6.36
1738	NASDAQ	MLAB	Thu, Mar 13, 2003	6.37	6.37	6.37	6.37
1737	NASDAQ	MLAB	Wed, Mar 12, 2003	6.70	6.72	6.28	6.44
1736	NASDAQ	MLAB	Tue, Mar 11, 2003	6.68	6.86	6.68	6.74
1735	NASDAQ	MLAB	Mon, Mar 10, 2003	6.68	6.84	6.68	6.68
1734	NASDAQ	MLAB	Fri, Mar 7, 2003	6.68	6.68	6.68	6.68
1733	NASDAQ	MLAB	Thu, Mar 6, 2003	6.68	6.89	6.68	6.81
1732	NASDAQ	MLAB	Wed, Mar 5, 2003	6.70	6.82	6.68	6.80
1731	NASDAQ	MLAB	Tue, Mar 4, 2003	6.81	6.81	6.69	6.69
1730	NASDAQ	MLAB	Mon, Mar 3, 2003	6.69	6.83	6.69	6.83
1729	NASDAQ	MLAB	Fri, Feb 28, 2003	6.70	6.90	6.51	6.77
1728	NASDAQ	MLAB	Thu, Feb 27, 2003	6.88	6.90	6.58	6.90
1727	NASDAQ	MLAB	Wed, Feb 26, 2003	6.88	6.88	6.88	6.88
1726	NASDAQ	MLAB	Mon, Feb 24, 2003	6.88	6.89	6.88	6.89
1725	NASDAQ	MLAB	Thu, Feb 20, 2003	6.88	6.88	6.88	6.88
1724	NASDAQ	MLAB	Tue, Feb 18, 2003	6.89	6.89	6.89	6.89
1723	NASDAQ	MLAB	Fri, Feb 14, 2003	6.88	6.88	6.88	6.88
1722	NASDAQ	MLAB	Wed, Feb 12, 2003	7.00	7.00	6.89	6.89
1721	NASDAQ	MLAB	Tue, Feb 11, 2003	6.94	6.99	6.89	6.89
1720	NASDAQ	MLAB	Mon, Feb 10, 2003	6.88	6.90	6.88	6.88
1719	NASDAQ	MLAB	Thu, Feb 6, 2003	6.89	6.95	6.89	6.89
1718	NASDAQ	MLAB	Wed, Feb 5, 2003	6.88	6.88	6.88	6.88
1717	NASDAQ	MLAB	Tue, Feb 4, 2003	6.90	6.90	6.90	6.90
1716	NASDAQ	MLAB	Mon, Feb 3, 2003	6.89	6.89	6.88	6.88
1715	NASDAQ	MLAB	Fri, Jan 31, 2003	6.89	6.89	6.89	6.89
1714	NASDAQ	MLAB	Wed, Jan 29, 2003	6.97	6.97	6.88	6.88
1713	NASDAQ	MLAB	Tue, Jan 28, 2003	7.01	7.01	7.01	7.01
1712	NASDAQ	MLAB	Mon, Jan 27, 2003	6.91	6.99	6.90	6.99
1711	NASDAQ	MLAB	Fri, Jan 24, 2003	6.96	7.20	6.93	6.93
1710	NASDAQ	MLAB	Thu, Jan 23, 2003	6.97	6.97	6.97	6.97
1709	NASDAQ	MLAB	Wed, Jan 22, 2003	7.02	7.02	7.01	7.01
1708	NASDAQ	MLAB	Tue, Jan 21, 2003	6.95	7.10	6.95	7.03
1707	NASDAQ	MLAB	Fri, Jan 17, 2003	7.08	7.08	6.98	6.99
1706	NASDAQ	MLAB	Thu, Jan 16, 2003	6.99	7.00	6.99	7.00
1705	NASDAQ	MLAB	Wed, Jan 15, 2003	7.00	7.00	7.00	7.00
1704	NASDAQ	MLAB	Tue, Jan 14, 2003	6.90	7.00	6.90	7.00
1703	NASDAQ	MLAB	Mon, Jan 13, 2003	6.91	6.91	6.91	6.91
1702	NASDAQ	MLAB	Fri, Jan 10, 2003	6.80	6.91	6.80	6.91
1701	NASDAQ	MLAB	Thu, Jan 9, 2003	6.84	6.91	6.84	6.85
1700	NASDAQ	MLAB	Wed, Jan 8, 2003	6.83	6.84	6.83	6.84
1699	NASDAQ	MLAB	Tue, Jan 7, 2003	6.50	7.05	6.50	6.84
1698	NASDAQ	MLAB	Mon, Jan 6, 2003	6.46	6.46	6.46	6.46
1697	NASDAQ	MLAB	Thu, Jan 2, 2003	6.58	6.58	6.51	6.51
1696	NASDAQ	MLAB	Tue, Dec 31, 2002	6.61	6.62	6.61	6.62
1695	NASDAQ	MLAB	Mon, Dec 30, 2002	6.53	6.60	6.29	6.59
1694	NASDAQ	MLAB	Fri, Dec 27, 2002	6.51	6.59	6.51	6.59
1693	NASDAQ	MLAB	Tue, Dec 24, 2002	6.55	6.55	6.55	6.55
1692	NASDAQ	MLAB	Fri, Dec 20, 2002	6.51	6.51	6.50	6.51
1691	NASDAQ	MLAB	Thu, Dec 19, 2002	6.50	6.50	6.49	6.50
1690	NASDAQ	MLAB	Wed, Dec 18, 2002	6.46	6.49	6.45	6.45
1689	NASDAQ	MLAB	Tue, Dec 17, 2002	6.42	6.50	6.41	6.50
1688	NASDAQ	MLAB	Mon, Dec 16, 2002	6.42	6.42	6.42	6.42
1687	NASDAQ	MLAB	Fri, Dec 13, 2002	6.32	6.45	6.32	6.45
1686	NASDAQ	MLAB	Tue, Dec 10, 2002	6.29	6.29	6.29	6.29
1685	NASDAQ	MLAB	Mon, Dec 9, 2002	6.32	6.33	6.30	6.33
1684	NASDAQ	MLAB	Thu, Dec 5, 2002	6.32	6.32	6.32	6.32
1683	NASDAQ	MLAB	Wed, Dec 4, 2002	6.28	6.33	6.28	6.33
1682	NASDAQ	MLAB	Tue, Dec 3, 2002	6.45	6.45	6.28	6.28
1681	NASDAQ	MLAB	Fri, Nov 29, 2002	6.44	6.44	6.44	6.44
1680	NASDAQ	MLAB	Wed, Nov 27, 2002	6.35	6.43	6.35	6.37
1679	NASDAQ	MLAB	Tue, Nov 26, 2002	6.28	6.30	6.28	6.30
1678	NASDAQ	MLAB	Mon, Nov 25, 2002	6.25	6.27	6.25	6.27
1677	NASDAQ	MLAB	Fri, Nov 22, 2002	6.26	6.26	6.25	6.25
1676	NASDAQ	MLAB	Thu, Nov 21, 2002	6.26	6.29	6.25	6.29
1675	NASDAQ	MLAB	Wed, Nov 20, 2002	6.26	6.26	6.25	6.25
1674	NASDAQ	MLAB	Tue, Nov 19, 2002	6.26	6.26	6.26	6.26
1673	NASDAQ	MLAB	Fri, Nov 15, 2002	6.30	6.30	6.25	6.26
1672	NASDAQ	MLAB	Thu, Nov 14, 2002	6.30	6.37	6.30	6.37
1671	NASDAQ	MLAB	Wed, Nov 13, 2002	6.30	6.30	6.27	6.27
1670	NASDAQ	MLAB	Tue, Nov 12, 2002	6.43	6.43	6.43	6.43
1669	NASDAQ	MLAB	Mon, Nov 11, 2002	6.45	6.45	6.45	6.45
1668	NASDAQ	MLAB	Fri, Nov 8, 2002	6.44	6.44	6.44	6.44
1667	NASDAQ	MLAB	Thu, Nov 7, 2002	6.43	6.43	6.43	6.43
1666	NASDAQ	MLAB	Wed, Nov 6, 2002	6.44	6.45	6.44	6.44
1665	NASDAQ	MLAB	Tue, Nov 5, 2002	6.44	6.44	6.44	6.44
1664	NASDAQ	MLAB	Mon, Nov 4, 2002	6.46	6.46	6.45	6.45
1663	NASDAQ	MLAB	Wed, Oct 30, 2002	6.46	6.46	6.45	6.46
1662	NASDAQ	MLAB	Mon, Oct 28, 2002	6.55	6.55	6.30	6.30
1661	NASDAQ	MLAB	Fri, Oct 25, 2002	6.19	6.19	6.16	6.16
1660	NASDAQ	MLAB	Thu, Oct 24, 2002	6.10	6.35	6.09	6.15
1659	NASDAQ	MLAB	Wed, Oct 23, 2002	5.91	6.09	5.88	6.09
1658	NASDAQ	MLAB	Tue, Oct 22, 2002	5.75	5.92	5.75	5.91
1657	NASDAQ	MLAB	Mon, Oct 21, 2002	5.90	5.92	5.90	5.90
1656	NASDAQ	MLAB	Fri, Oct 18, 2002	5.92	5.92	5.92	5.92
1655	NASDAQ	MLAB	Thu, Oct 17, 2002	5.91	5.91	5.91	5.91
1654	NASDAQ	MLAB	Wed, Oct 16, 2002	5.91	6.01	5.91	5.91
1653	NASDAQ	MLAB	Tue, Oct 15, 2002	5.91	5.91	5.90	5.90
1652	NASDAQ	MLAB	Mon, Oct 14, 2002	5.90	5.90	5.90	5.90
1651	NASDAQ	MLAB	Fri, Oct 11, 2002	6.01	6.05	5.91	5.91
1650	NASDAQ	MLAB	Thu, Oct 10, 2002	5.94	5.94	5.90	5.90
1649	NASDAQ	MLAB	Wed, Oct 9, 2002	6.05	6.11	6.04	6.04
1648	NASDAQ	MLAB	Tue, Oct 8, 2002	6.05	6.06	6.05	6.06
1647	NASDAQ	MLAB	Mon, Oct 7, 2002	6.05	6.07	6.05	6.07
1646	NASDAQ	MLAB	Fri, Oct 4, 2002	6.06	6.06	6.05	6.05
1645	NASDAQ	MLAB	Thu, Oct 3, 2002	6.30	6.30	6.25	6.25
1644	NASDAQ	MLAB	Wed, Oct 2, 2002	6.45	6.45	6.27	6.27
1643	NASDAQ	MLAB	Mon, Sep 30, 2002	6.45	6.45	6.40	6.45
1642	NASDAQ	MLAB	Fri, Sep 27, 2002	6.25	6.40	6.00	6.40
1641	NASDAQ	MLAB	Thu, Sep 26, 2002	6.00	6.22	6.00	6.22
1640	NASDAQ	MLAB	Wed, Sep 25, 2002	5.72	6.00	5.72	5.99
1639	NASDAQ	MLAB	Tue, Sep 24, 2002	5.72	5.77	5.72	5.72
1638	NASDAQ	MLAB	Mon, Sep 23, 2002	5.75	5.75	5.72	5.72
1637	NASDAQ	MLAB	Fri, Sep 20, 2002	5.73	5.74	5.73	5.73
1636	NASDAQ	MLAB	Thu, Sep 19, 2002	5.72	5.74	5.72	5.74
1635	NASDAQ	MLAB	Wed, Sep 18, 2002	5.75	5.75	5.72	5.72
1634	NASDAQ	MLAB	Mon, Sep 16, 2002	5.72	5.72	5.72	5.72
1633	NASDAQ	MLAB	Fri, Sep 13, 2002	5.72	5.73	5.72	5.73
1632	NASDAQ	MLAB	Thu, Sep 12, 2002	5.72	5.72	5.72	5.72
1631	NASDAQ	MLAB	Wed, Sep 11, 2002	5.68	5.68	5.68	5.68
1630	NASDAQ	MLAB	Tue, Sep 10, 2002	5.68	5.68	5.68	5.68
1629	NASDAQ	MLAB	Mon, Sep 9, 2002	5.68	5.68	5.68	5.68
1628	NASDAQ	MLAB	Fri, Sep 6, 2002	5.75	5.75	5.75	5.75
1627	NASDAQ	MLAB	Fri, Aug 30, 2002	5.70	5.85	5.70	5.85
1626	NASDAQ	MLAB	Thu, Aug 29, 2002	5.70	5.70	5.70	5.70
1625	NASDAQ	MLAB	Wed, Aug 28, 2002	5.65	5.65	5.65	5.65
1624	NASDAQ	MLAB	Tue, Aug 27, 2002	5.70	5.70	5.66	5.66
1623	NASDAQ	MLAB	Thu, Aug 22, 2002	5.80	5.85	5.80	5.85
1622	NASDAQ	MLAB	Wed, Aug 21, 2002	5.55	5.55	5.55	5.55
1621	NASDAQ	MLAB	Tue, Aug 20, 2002	5.45	5.71	5.45	5.70
1620	NASDAQ	MLAB	Mon, Aug 19, 2002	5.71	5.71	5.71	5.71
1619	NASDAQ	MLAB	Wed, Aug 14, 2002	6.06	6.08	5.71	5.71
1618	NASDAQ	MLAB	Tue, Aug 13, 2002	5.51	5.70	5.51	5.70
1617	NASDAQ	MLAB	Mon, Aug 12, 2002	6.20	6.20	5.36	5.46
1616	NASDAQ	MLAB	Fri, Aug 9, 2002	6.14	6.15	6.14	6.15
1615	NASDAQ	MLAB	Thu, Aug 8, 2002	5.80	6.13	5.80	6.13
1614	NASDAQ	MLAB	Wed, Aug 7, 2002	5.87	5.87	5.87	5.87
1613	NASDAQ	MLAB	Tue, Aug 6, 2002	5.80	5.80	5.80	5.80
1612	NASDAQ	MLAB	Mon, Aug 5, 2002	5.80	5.80	5.80	5.80
1611	NASDAQ	MLAB	Thu, Aug 1, 2002	5.80	5.80	5.80	5.80
1610	NASDAQ	MLAB	Wed, Jul 31, 2002	5.80	5.86	5.80	5.86
1609	NASDAQ	MLAB	Tue, Jul 30, 2002	5.70	5.80	5.70	5.80
1608	NASDAQ	MLAB	Mon, Jul 29, 2002	5.78	5.78	5.78	5.78
1607	NASDAQ	MLAB	Fri, Jul 26, 2002	5.75	5.75	5.75	5.75
1606	NASDAQ	MLAB	Wed, Jul 24, 2002	5.50	5.51	5.50	5.50
1605	NASDAQ	MLAB	Tue, Jul 23, 2002	5.85	5.85	5.50	5.50
1604	NASDAQ	MLAB	Mon, Jul 22, 2002	5.50	5.50	5.50	5.50
1603	NASDAQ	MLAB	Fri, Jul 19, 2002	5.81	5.81	5.50	5.50
1602	NASDAQ	MLAB	Thu, Jul 18, 2002	5.80	5.80	5.80	5.80
1601	NASDAQ	MLAB	Wed, Jul 17, 2002	5.80	5.80	5.80	5.80
1600	NASDAQ	MLAB	Mon, Jul 15, 2002	5.80	5.80	5.80	5.80
1599	NASDAQ	MLAB	Thu, Jul 11, 2002	5.80	5.92	5.80	5.92
1598	NASDAQ	MLAB	Wed, Jul 10, 2002	6.05	6.05	6.05	6.05
1597	NASDAQ	MLAB	Tue, Jul 9, 2002	6.04	6.05	5.80	5.80
1596	NASDAQ	MLAB	Mon, Jul 8, 2002	5.80	5.80	5.80	5.80
1595	NASDAQ	MLAB	Fri, Jul 5, 2002	6.05	6.05	6.05	6.05
1594	NASDAQ	MLAB	Tue, Jul 2, 2002	5.86	6.05	5.80	6.05
1593	NASDAQ	MLAB	Mon, Jul 1, 2002	5.92	5.92	5.92	5.92
1592	NASDAQ	MLAB	Fri, Jun 28, 2002	5.82	6.04	5.80	6.04
1591	NASDAQ	MLAB	Thu, Jun 27, 2002	5.87	5.87	5.80	5.80
1590	NASDAQ	MLAB	Wed, Jun 26, 2002	5.85	5.85	5.84	5.84
1589	NASDAQ	MLAB	Mon, Jun 24, 2002	5.61	5.61	5.61	5.61
1588	NASDAQ	MLAB	Fri, Jun 21, 2002	5.57	5.91	5.57	5.91
1587	NASDAQ	MLAB	Wed, Jun 19, 2002	5.80	5.80	5.50	5.55
1586	NASDAQ	MLAB	Wed, Jun 12, 2002	5.80	6.00	5.80	5.94
1585	NASDAQ	MLAB	Tue, Jun 11, 2002	5.85	5.90	5.85	5.90
1584	NASDAQ	MLAB	Fri, Jun 7, 2002	5.50	5.85	5.50	5.71
1583	NASDAQ	MLAB	Thu, Jun 6, 2002	5.95	5.96	5.50	5.50
1582	NASDAQ	MLAB	Wed, Jun 5, 2002	5.95	5.95	5.95	5.95
1581	NASDAQ	MLAB	Tue, Jun 4, 2002	6.01	6.01	5.96	6.00
1580	NASDAQ	MLAB	Mon, Jun 3, 2002	6.15	6.15	6.00	6.00
1579	NASDAQ	MLAB	Fri, May 31, 2002	6.30	6.42	6.25	6.42
1578	NASDAQ	MLAB	Thu, May 30, 2002	6.50	6.69	6.35	6.55
1577	NASDAQ	MLAB	Wed, May 29, 2002	6.50	6.50	6.50	6.50
1576	NASDAQ	MLAB	Fri, May 24, 2002	6.55	6.57	6.55	6.55
1575	NASDAQ	MLAB	Wed, May 22, 2002	6.77	6.77	6.77	6.77
1574	NASDAQ	MLAB	Tue, May 21, 2002	6.55	6.55	6.55	6.55
1573	NASDAQ	MLAB	Fri, May 17, 2002	6.55	6.55	6.55	6.55
1572	NASDAQ	MLAB	Thu, May 16, 2002	6.60	6.66	6.55	6.55
1571	NASDAQ	MLAB	Tue, May 14, 2002	6.56	6.68	6.56	6.68
1570	NASDAQ	MLAB	Mon, May 13, 2002	6.55	6.56	6.55	6.56
1569	NASDAQ	MLAB	Fri, May 10, 2002	6.55	6.55	6.55	6.55
1568	NASDAQ	MLAB	Thu, May 9, 2002	6.55	6.55	6.55	6.55
1567	NASDAQ	MLAB	Wed, May 8, 2002	6.55	6.72	6.55	6.55
1566	NASDAQ	MLAB	Tue, May 7, 2002	6.55	6.55	6.55	6.55
1565	NASDAQ	MLAB	Mon, May 6, 2002	6.55	6.70	6.55	6.60
1564	NASDAQ	MLAB	Fri, May 3, 2002	6.60	6.60	6.60	6.60
1563	NASDAQ	MLAB	Thu, May 2, 2002	6.61	6.61	6.60	6.60
1562	NASDAQ	MLAB	Wed, May 1, 2002	7.00	7.00	7.00	7.00
1561	NASDAQ	MLAB	Tue, Apr 30, 2002	6.99	7.00	6.75	7.00
1560	NASDAQ	MLAB	Mon, Apr 29, 2002	6.95	7.00	6.95	7.00
1559	NASDAQ	MLAB	Thu, Apr 25, 2002	6.61	6.70	6.60	6.70
1558	NASDAQ	MLAB	Wed, Apr 24, 2002	6.60	6.60	6.60	6.60
1557	NASDAQ	MLAB	Tue, Apr 23, 2002	6.80	6.80	6.60	6.60
1556	NASDAQ	MLAB	Mon, Apr 22, 2002	6.63	6.63	6.60	6.60
1555	NASDAQ	MLAB	Wed, Apr 17, 2002	6.64	6.89	6.64	6.89
1554	NASDAQ	MLAB	Tue, Apr 16, 2002	6.88	6.99	6.63	6.63
1553	NASDAQ	MLAB	Mon, Apr 15, 2002	7.20	7.21	6.60	7.00
1552	NASDAQ	MLAB	Fri, Apr 12, 2002	7.25	7.25	7.25	7.25
1551	NASDAQ	MLAB	Wed, Apr 10, 2002	7.64	7.64	7.64	7.64
1550	NASDAQ	MLAB	Tue, Apr 9, 2002	7.63	7.63	7.63	7.63
1549	NASDAQ	MLAB	Mon, Apr 8, 2002	7.30	7.40	7.30	7.31
1548	NASDAQ	MLAB	Fri, Apr 5, 2002	7.17	7.17	7.17	7.17
1547	NASDAQ	MLAB	Thu, Apr 4, 2002	7.14	7.14	7.14	7.14
1546	NASDAQ	MLAB	Wed, Apr 3, 2002	7.85	7.85	7.00	7.05
1545	NASDAQ	MLAB	Tue, Apr 2, 2002	7.80	7.85	7.75	7.75
1544	NASDAQ	MLAB	Mon, Apr 1, 2002	7.70	7.84	6.75	7.60
1543	NASDAQ	MLAB	Thu, Mar 28, 2002	7.45	7.75	7.40	7.70
1542	NASDAQ	MLAB	Wed, Mar 27, 2002	7.03	7.62	7.03	7.62
1541	NASDAQ	MLAB	Tue, Mar 26, 2002	7.15	7.40	7.10	7.25
1540	NASDAQ	MLAB	Mon, Mar 25, 2002	7.24	7.24	7.00	7.00
1539	NASDAQ	MLAB	Fri, Mar 22, 2002	7.14	7.32	7.13	7.24
1538	NASDAQ	MLAB	Thu, Mar 21, 2002	7.40	7.40	7.13	7.13
1537	NASDAQ	MLAB	Wed, Mar 20, 2002	7.23	7.39	7.15	7.39
1536	NASDAQ	MLAB	Tue, Mar 19, 2002	7.15	7.15	7.10	7.15
1535	NASDAQ	MLAB	Mon, Mar 18, 2002	6.57	7.12	6.57	7.12
1534	NASDAQ	MLAB	Fri, Mar 15, 2002	6.88	7.10	6.88	7.10
1533	NASDAQ	MLAB	Thu, Mar 14, 2002	6.85	6.89	6.85	6.89
1532	NASDAQ	MLAB	Tue, Mar 12, 2002	6.85	6.85	6.53	6.75
1531	NASDAQ	MLAB	Mon, Mar 11, 2002	6.80	6.80	6.80	6.80
1530	NASDAQ	MLAB	Fri, Mar 8, 2002	6.89	6.89	6.89	6.89
1529	NASDAQ	MLAB	Tue, Mar 5, 2002	6.51	6.89	6.51	6.89
1528	NASDAQ	MLAB	Thu, Feb 28, 2002	6.52	6.99	6.52	6.99
1527	NASDAQ	MLAB	Wed, Feb 27, 2002	6.94	6.99	6.88	6.89
1526	NASDAQ	MLAB	Tue, Feb 26, 2002	6.53	6.53	6.53	6.53
1525	NASDAQ	MLAB	Mon, Feb 25, 2002	6.52	6.52	6.52	6.52
1524	NASDAQ	MLAB	Fri, Feb 22, 2002	6.52	6.75	6.52	6.75
1523	NASDAQ	MLAB	Thu, Feb 21, 2002	6.81	6.85	6.81	6.85
1522	NASDAQ	MLAB	Wed, Feb 20, 2002	6.83	6.83	6.83	6.83
1521	NASDAQ	MLAB	Tue, Feb 19, 2002	6.51	6.84	6.51	6.84
1520	NASDAQ	MLAB	Thu, Feb 14, 2002	6.60	6.60	6.60	6.60
1519	NASDAQ	MLAB	Wed, Feb 13, 2002	6.51	7.00	6.50	6.57
1518	NASDAQ	MLAB	Mon, Feb 11, 2002	6.97	6.97	6.73	6.95
1517	NASDAQ	MLAB	Fri, Feb 8, 2002	6.90	6.90	6.90	6.90
1516	NASDAQ	MLAB	Thu, Feb 7, 2002	6.72	6.72	6.50	6.50
1515	NASDAQ	MLAB	Wed, Feb 6, 2002	6.51	6.85	6.51	6.85
1514	NASDAQ	MLAB	Tue, Feb 5, 2002	6.65	6.65	6.65	6.65
1513	NASDAQ	MLAB	Mon, Feb 4, 2002	6.65	6.65	6.65	6.65
1512	NASDAQ	MLAB	Fri, Feb 1, 2002	6.85	6.85	6.65	6.65
1511	NASDAQ	MLAB	Thu, Jan 31, 2002	6.50	6.50	6.50	6.50
1510	NASDAQ	MLAB	Wed, Jan 30, 2002	6.51	6.60	6.50	6.60
1509	NASDAQ	MLAB	Tue, Jan 29, 2002	6.51	6.51	6.51	6.51
1508	NASDAQ	MLAB	Mon, Jan 28, 2002	6.84	6.85	6.75	6.75
1507	NASDAQ	MLAB	Fri, Jan 25, 2002	6.70	6.70	6.55	6.70
1506	NASDAQ	MLAB	Thu, Jan 24, 2002	6.74	6.74	6.60	6.74
1505	NASDAQ	MLAB	Wed, Jan 23, 2002	6.37	6.70	6.18	6.70
1504	NASDAQ	MLAB	Tue, Jan 22, 2002	6.05	6.37	6.05	6.37
1503	NASDAQ	MLAB	Fri, Jan 18, 2002	6.13	6.15	6.01	6.01
1502	NASDAQ	MLAB	Wed, Jan 16, 2002	6.01	6.19	6.01	6.15
1501	NASDAQ	MLAB	Tue, Jan 15, 2002	6.15	6.15	6.14	6.14
1500	NASDAQ	MLAB	Mon, Jan 14, 2002	6.10	6.10	6.01	6.02
1499	NASDAQ	MLAB	Thu, Jan 10, 2002	6.15	6.15	6.15	6.15
1498	NASDAQ	MLAB	Wed, Jan 9, 2002	6.08	6.15	6.08	6.15
1497	NASDAQ	MLAB	Tue, Jan 8, 2002	6.01	6.08	6.01	6.02
1496	NASDAQ	MLAB	Mon, Jan 7, 2002	6.02	6.10	6.01	6.01
1495	NASDAQ	MLAB	Fri, Jan 4, 2002	6.05	6.05	6.05	6.05
1494	NASDAQ	MLAB	Thu, Jan 3, 2002	6.08	6.08	6.08	6.08
1493	NASDAQ	MLAB	Wed, Jan 2, 2002	6.01	6.19	6.01	6.18
1492	NASDAQ	MLAB	Mon, Dec 31, 2001	6.02	6.02	6.01	6.01
1491	NASDAQ	MLAB	Fri, Dec 28, 2001	6.00	6.22	6.00	6.22
1490	NASDAQ	MLAB	Thu, Dec 27, 2001	6.22	6.24	6.00	6.00
1489	NASDAQ	MLAB	Wed, Dec 26, 2001	6.23	6.23	6.00	6.22
1488	NASDAQ	MLAB	Mon, Dec 24, 2001	6.01	6.01	6.00	6.00
1487	NASDAQ	MLAB	Fri, Dec 21, 2001	6.07	6.07	6.00	6.00
1486	NASDAQ	MLAB	Thu, Dec 20, 2001	6.10	6.30	6.10	6.19
1485	NASDAQ	MLAB	Wed, Dec 19, 2001	6.10	6.18	6.00	6.18
1484	NASDAQ	MLAB	Tue, Dec 18, 2001	6.10	6.10	6.10	6.10
1483	NASDAQ	MLAB	Mon, Dec 17, 2001	6.01	6.10	6.00	6.10
1482	NASDAQ	MLAB	Fri, Dec 14, 2001	5.99	6.01	5.99	6.01
1481	NASDAQ	MLAB	Wed, Dec 12, 2001	5.85	6.10	5.85	5.95
1480	NASDAQ	MLAB	Tue, Dec 11, 2001	5.85	5.85	5.85	5.85
1479	NASDAQ	MLAB	Mon, Dec 10, 2001	5.80	5.81	5.80	5.81
1478	NASDAQ	MLAB	Fri, Dec 7, 2001	5.85	6.00	5.85	6.00
1477	NASDAQ	MLAB	Thu, Dec 6, 2001	5.85	5.87	5.85	5.87
1476	NASDAQ	MLAB	Tue, Dec 4, 2001	5.90	6.25	5.70	5.90
1475	NASDAQ	MLAB	Mon, Dec 3, 2001	6.00	6.00	6.00	6.00
1474	NASDAQ	MLAB	Fri, Nov 30, 2001	5.86	5.86	5.86	5.86
1473	NASDAQ	MLAB	Thu, Nov 29, 2001	6.18	6.18	6.18	6.18
1472	NASDAQ	MLAB	Wed, Nov 28, 2001	6.19	6.19	6.19	6.19
1471	NASDAQ	MLAB	Tue, Nov 27, 2001	5.95	6.22	5.95	5.95
1470	NASDAQ	MLAB	Mon, Nov 26, 2001	6.05	6.30	5.93	5.93
1469	NASDAQ	MLAB	Fri, Nov 23, 2001	6.04	6.05	5.80	5.89
1468	NASDAQ	MLAB	Wed, Nov 21, 2001	5.76	6.04	5.75	6.04
1467	NASDAQ	MLAB	Tue, Nov 20, 2001	5.80	5.80	5.80	5.80
1466	NASDAQ	MLAB	Mon, Nov 19, 2001	5.76	5.76	5.75	5.75
1465	NASDAQ	MLAB	Fri, Nov 16, 2001	6.03	6.04	5.89	5.95
1464	NASDAQ	MLAB	Thu, Nov 15, 2001	6.03	6.05	5.50	6.05
1463	NASDAQ	MLAB	Wed, Nov 14, 2001	6.04	6.10	6.00	6.05
1462	NASDAQ	MLAB	Tue, Nov 13, 2001	5.82	5.85	5.78	5.85
1461	NASDAQ	MLAB	Mon, Nov 12, 2001	5.85	5.85	5.85	5.85
1460	NASDAQ	MLAB	Fri, Nov 9, 2001	5.75	5.85	5.75	5.85
1459	NASDAQ	MLAB	Thu, Nov 8, 2001	5.75	5.84	5.75	5.84
1458	NASDAQ	MLAB	Wed, Nov 7, 2001	5.84	5.85	5.75	5.85
1457	NASDAQ	MLAB	Tue, Nov 6, 2001	5.85	5.85	5.75	5.84
1456	NASDAQ	MLAB	Mon, Nov 5, 2001	5.75	5.86	5.74	5.86
1455	NASDAQ	MLAB	Fri, Nov 2, 2001	5.81	5.81	5.60	5.61
1454	NASDAQ	MLAB	Thu, Nov 1, 2001	5.64	5.83	5.51	5.83
1453	NASDAQ	MLAB	Wed, Oct 31, 2001	5.50	5.56	5.50	5.50
1452	NASDAQ	MLAB	Tue, Oct 30, 2001	5.89	5.89	5.50	5.50
1451	NASDAQ	MLAB	Mon, Oct 29, 2001	5.55	5.89	5.50	5.50
1450	NASDAQ	MLAB	Thu, Oct 25, 2001	5.49	5.50	5.40	5.50
1449	NASDAQ	MLAB	Wed, Oct 24, 2001	4.80	6.00	4.80	5.50
1448	NASDAQ	MLAB	Mon, Oct 22, 2001	4.77	4.77	4.66	4.66
1447	NASDAQ	MLAB	Thu, Oct 18, 2001	4.66	4.77	4.66	4.77
1446	NASDAQ	MLAB	Wed, Oct 17, 2001	4.66	4.66	4.66	4.66
1445	NASDAQ	MLAB	Fri, Oct 12, 2001	4.74	4.74	4.74	4.74
1444	NASDAQ	MLAB	Thu, Oct 11, 2001	4.67	4.73	4.66	4.66
1443	NASDAQ	MLAB	Wed, Oct 10, 2001	4.98	4.98	4.98	4.98
1442	NASDAQ	MLAB	Tue, Oct 9, 2001	4.70	4.75	4.66	4.66
1441	NASDAQ	MLAB	Mon, Oct 8, 2001	4.65	4.66	4.65	4.66
1440	NASDAQ	MLAB	Wed, Oct 3, 2001	4.99	4.99	4.66	4.66
1439	NASDAQ	MLAB	Tue, Oct 2, 2001	4.99	4.99	4.97	4.97
1438	NASDAQ	MLAB	Mon, Oct 1, 2001	4.65	4.72	4.65	4.72
1437	NASDAQ	MLAB	Fri, Sep 28, 2001	4.74	4.89	4.65	4.80
1436	NASDAQ	MLAB	Wed, Sep 26, 2001	4.60	4.65	4.60	4.65
1435	NASDAQ	MLAB	Tue, Sep 25, 2001	4.60	4.60	4.60	4.60
1434	NASDAQ	MLAB	Mon, Sep 24, 2001	4.50	4.60	4.50	4.60
1433	NASDAQ	MLAB	Fri, Sep 21, 2001	4.51	4.70	4.50	4.58
1432	NASDAQ	MLAB	Thu, Sep 20, 2001	4.51	4.51	4.51	4.51
1431	NASDAQ	MLAB	Wed, Sep 19, 2001	4.51	4.51	4.51	4.51
1430	NASDAQ	MLAB	Tue, Sep 18, 2001	4.51	4.51	4.51	4.51
1429	NASDAQ	MLAB	Mon, Sep 17, 2001	4.50	4.60	4.50	4.50
1428	NASDAQ	MLAB	Mon, Sep 10, 2001	4.51	4.51	4.50	4.50
1427	NASDAQ	MLAB	Fri, Sep 7, 2001	4.50	4.70	4.50	4.70
1426	NASDAQ	MLAB	Wed, Sep 5, 2001	4.50	4.70	4.50	4.50
1425	NASDAQ	MLAB	Tue, Sep 4, 2001	4.50	4.50	4.50	4.50
1424	NASDAQ	MLAB	Fri, Aug 31, 2001	4.60	4.60	4.59	4.59
1423	NASDAQ	MLAB	Thu, Aug 30, 2001	4.46	4.50	4.46	4.50
1422	NASDAQ	MLAB	Wed, Aug 29, 2001	4.53	4.53	4.53	4.53
1421	NASDAQ	MLAB	Tue, Aug 28, 2001	4.56	4.56	4.53	4.53
1420	NASDAQ	MLAB	Mon, Aug 27, 2001	4.66	4.70	4.58	4.58
1419	NASDAQ	MLAB	Fri, Aug 24, 2001	4.74	4.74	4.74	4.74
1418	NASDAQ	MLAB	Thu, Aug 23, 2001	4.65	4.65	4.65	4.65
1417	NASDAQ	MLAB	Wed, Aug 22, 2001	4.68	4.68	4.68	4.68
1416	NASDAQ	MLAB	Tue, Aug 21, 2001	4.56	4.68	4.56	4.68
1415	NASDAQ	MLAB	Mon, Aug 20, 2001	4.56	4.56	4.56	4.56
1414	NASDAQ	MLAB	Fri, Aug 17, 2001	4.62	4.62	4.62	4.62
1413	NASDAQ	MLAB	Thu, Aug 16, 2001	4.56	4.56	4.56	4.56
1412	NASDAQ	MLAB	Wed, Aug 15, 2001	4.56	4.74	4.56	4.74
1411	NASDAQ	MLAB	Tue, Aug 14, 2001	4.66	4.66	4.26	4.56
1410	NASDAQ	MLAB	Mon, Aug 13, 2001	4.66	4.66	4.66	4.66
1409	NASDAQ	MLAB	Fri, Aug 10, 2001	4.66	4.66	4.66	4.66
1408	NASDAQ	MLAB	Thu, Aug 9, 2001	4.49	4.67	4.49	4.66
1407	NASDAQ	MLAB	Tue, Aug 7, 2001	4.20	4.20	4.20	4.20
1406	NASDAQ	MLAB	Thu, Aug 2, 2001	4.43	4.43	4.30	4.30
1405	NASDAQ	MLAB	Wed, Aug 1, 2001	4.25	4.25	4.25	4.25
1404	NASDAQ	MLAB	Tue, Jul 31, 2001	4.25	4.43	4.25	4.43
1403	NASDAQ	MLAB	Mon, Jul 30, 2001	4.49	4.49	4.35	4.35
1402	NASDAQ	MLAB	Fri, Jul 27, 2001	4.49	4.49	4.49	4.49
1401	NASDAQ	MLAB	Tue, Jul 24, 2001	4.40	4.50	4.25	4.50
1400	NASDAQ	MLAB	Mon, Jul 23, 2001	4.40	4.40	4.40	4.40
1399	NASDAQ	MLAB	Fri, Jul 20, 2001	4.40	4.60	4.40	4.60
1398	NASDAQ	MLAB	Thu, Jul 19, 2001	4.50	4.50	4.46	4.46
1397	NASDAQ	MLAB	Wed, Jul 18, 2001	4.46	4.51	4.46	4.50
1396	NASDAQ	MLAB	Mon, Jul 16, 2001	4.52	4.60	4.52	4.60
1395	NASDAQ	MLAB	Thu, Jul 12, 2001	4.52	4.52	4.52	4.52
1394	NASDAQ	MLAB	Wed, Jul 11, 2001	4.52	4.52	4.52	4.52
1393	NASDAQ	MLAB	Tue, Jul 10, 2001	4.55	4.55	4.55	4.55
1392	NASDAQ	MLAB	Mon, Jul 9, 2001	4.52	4.52	4.52	4.52
1391	NASDAQ	MLAB	Fri, Jul 6, 2001	4.57	4.57	4.56	4.56
1390	NASDAQ	MLAB	Thu, Jul 5, 2001	4.56	4.59	4.56	4.59
1389	NASDAQ	MLAB	Tue, Jul 3, 2001	4.80	4.80	4.80	4.80
1388	NASDAQ	MLAB	Mon, Jul 2, 2001	4.80	4.80	4.55	4.55
1387	NASDAQ	MLAB	Fri, Jun 29, 2001	4.80	4.80	4.80	4.80
1386	NASDAQ	MLAB	Thu, Jun 28, 2001	4.80	4.80	4.80	4.80
1385	NASDAQ	MLAB	Wed, Jun 27, 2001	4.89	4.89	4.89	4.89
1384	NASDAQ	MLAB	Tue, Jun 26, 2001	4.90	5.00	4.80	4.80
1383	NASDAQ	MLAB	Mon, Jun 25, 2001	4.91	4.91	4.91	4.91
1382	NASDAQ	MLAB	Thu, Jun 21, 2001	5.00	5.00	5.00	5.00
1381	NASDAQ	MLAB	Mon, Jun 18, 2001	5.05	5.10	5.00	5.00
1380	NASDAQ	MLAB	Fri, Jun 15, 2001	5.05	5.05	5.05	5.05
1379	NASDAQ	MLAB	Thu, Jun 14, 2001	5.05	5.05	5.05	5.05
1378	NASDAQ	MLAB	Wed, Jun 13, 2001	5.05	5.07	5.05	5.07
1377	NASDAQ	MLAB	Tue, Jun 12, 2001	5.07	5.07	5.05	5.05
1376	NASDAQ	MLAB	Mon, Jun 11, 2001	5.05	5.07	5.05	5.05
1375	NASDAQ	MLAB	Fri, Jun 8, 2001	5.05	5.05	5.05	5.05
1374	NASDAQ	MLAB	Wed, Jun 6, 2001	5.05	5.10	5.05	5.10
1373	NASDAQ	MLAB	Tue, Jun 5, 2001	5.05	5.05	5.05	5.05
1372	NASDAQ	MLAB	Mon, Jun 4, 2001	5.05	5.12	5.05	5.12
1371	NASDAQ	MLAB	Fri, Jun 1, 2001	5.05	5.05	5.05	5.05
1370	NASDAQ	MLAB	Thu, May 31, 2001	5.05	5.15	5.05	5.15
1369	NASDAQ	MLAB	Wed, May 30, 2001	5.10	5.10	5.10	5.10
1368	NASDAQ	MLAB	Tue, May 29, 2001	5.10	5.14	5.10	5.10
1367	NASDAQ	MLAB	Fri, May 25, 2001	5.10	5.10	5.10	5.10
1366	NASDAQ	MLAB	Thu, May 24, 2001	5.10	5.15	5.10	5.15
1365	NASDAQ	MLAB	Wed, May 23, 2001	5.10	5.20	5.10	5.10
1364	NASDAQ	MLAB	Tue, May 22, 2001	5.19	5.20	5.10	5.10
1363	NASDAQ	MLAB	Mon, May 21, 2001	5.20	5.20	5.15	5.15
1362	NASDAQ	MLAB	Fri, May 18, 2001	5.05	5.05	5.05	5.05
1361	NASDAQ	MLAB	Thu, May 17, 2001	5.05	5.05	5.05	5.05
1360	NASDAQ	MLAB	Wed, May 16, 2001	5.05	5.05	5.05	5.05
1359	NASDAQ	MLAB	Tue, May 15, 2001	5.10	5.10	5.10	5.10
1358	NASDAQ	MLAB	Mon, May 14, 2001	5.05	5.05	5.05	5.05
1357	NASDAQ	MLAB	Fri, May 11, 2001	5.10	5.10	5.05	5.05
1356	NASDAQ	MLAB	Thu, May 10, 2001	5.00	5.00	5.00	5.00
1355	NASDAQ	MLAB	Wed, May 9, 2001	5.00	5.00	5.00	5.00
1354	NASDAQ	MLAB	Mon, May 7, 2001	5.04	5.04	5.04	5.04
1353	NASDAQ	MLAB	Fri, May 4, 2001	5.08	5.08	5.08	5.08
1352	NASDAQ	MLAB	Thu, May 3, 2001	5.00	5.08	4.95	5.08
1351	NASDAQ	MLAB	Wed, May 2, 2001	5.04	5.05	5.04	5.05
1350	NASDAQ	MLAB	Tue, May 1, 2001	5.05	5.05	5.05	5.05
1349	NASDAQ	MLAB	Mon, Apr 30, 2001	5.00	5.00	5.00	5.00
1348	NASDAQ	MLAB	Fri, Apr 27, 2001	5.00	5.00	5.00	5.00
1347	NASDAQ	MLAB	Thu, Apr 26, 2001	5.00	5.00	5.00	5.00
1346	NASDAQ	MLAB	Wed, Apr 25, 2001	4.80	4.80	4.80	4.80
1345	NASDAQ	MLAB	Tue, Apr 24, 2001	5.00	5.00	5.00	5.00
1344	NASDAQ	MLAB	Mon, Apr 23, 2001	5.07	5.07	5.07	5.07
1343	NASDAQ	MLAB	Fri, Apr 20, 2001	5.00	5.00	5.00	5.00
1342	NASDAQ	MLAB	Wed, Apr 18, 2001	5.01	5.01	5.01	5.01
1341	NASDAQ	MLAB	Tue, Apr 17, 2001	5.00	5.00	5.00	5.00
1340	NASDAQ	MLAB	Mon, Apr 16, 2001	5.00	5.10	5.00	5.10
1339	NASDAQ	MLAB	Thu, Apr 12, 2001	5.00	5.00	5.00	5.00
1338	NASDAQ	MLAB	Wed, Apr 11, 2001	5.09	5.09	5.00	5.00
1337	NASDAQ	MLAB	Tue, Apr 10, 2001	5.20	5.20	5.20	5.20
1336	NASDAQ	MLAB	Mon, Apr 9, 2001	5.00	5.00	5.00	5.00
1335	NASDAQ	MLAB	Fri, Apr 6, 2001	5.00	5.00	5.00	5.00
1334	NASDAQ	MLAB	Thu, Apr 5, 2001	5.00	5.00	5.00	5.00
1333	NASDAQ	MLAB	Wed, Apr 4, 2001	5.00	5.00	5.00	5.00
1332	NASDAQ	MLAB	Tue, Apr 3, 2001	5.00	5.00	5.00	5.00
1331	NASDAQ	MLAB	Mon, Apr 2, 2001	5.00	5.00	5.00	5.00
1330	NASDAQ	MLAB	Fri, Mar 30, 2001	5.00	5.06	5.00	5.00
1329	NASDAQ	MLAB	Thu, Mar 29, 2001	5.05	5.05	5.00	5.00
1328	NASDAQ	MLAB	Wed, Mar 28, 2001	5.06	5.06	5.00	5.00
1327	NASDAQ	MLAB	Tue, Mar 27, 2001	5.00	5.05	5.00	5.05
1326	NASDAQ	MLAB	Fri, Mar 23, 2001	5.00	5.00	5.00	5.00
1325	NASDAQ	MLAB	Thu, Mar 22, 2001	5.00	5.03	5.00	5.00
1324	NASDAQ	MLAB	Tue, Mar 20, 2001	5.11	5.11	5.06	5.06
1323	NASDAQ	MLAB	Mon, Mar 19, 2001	5.13	5.13	5.13	5.13
1322	NASDAQ	MLAB	Fri, Mar 16, 2001	5.00	5.13	5.00	5.13
1321	NASDAQ	MLAB	Thu, Mar 15, 2001	5.13	5.13	5.00	5.00
1320	NASDAQ	MLAB	Wed, Mar 14, 2001	5.00	5.00	5.00	5.00
1319	NASDAQ	MLAB	Tue, Mar 13, 2001	5.00	5.06	5.00	5.06
1318	NASDAQ	MLAB	Mon, Mar 12, 2001	5.00	5.13	5.00	5.13
1317	NASDAQ	MLAB	Fri, Mar 9, 2001	5.06	5.06	5.02	5.02
1316	NASDAQ	MLAB	Thu, Mar 8, 2001	5.25	5.25	5.13	5.13
1315	NASDAQ	MLAB	Tue, Mar 6, 2001	5.00	5.13	5.00	5.13
1314	NASDAQ	MLAB	Mon, Mar 5, 2001	5.13	5.13	5.00	5.00
1313	NASDAQ	MLAB	Fri, Mar 2, 2001	5.00	5.00	5.00	5.00
1312	NASDAQ	MLAB	Thu, Mar 1, 2001	5.48	5.48	5.00	5.00
1311	NASDAQ	MLAB	Wed, Feb 28, 2001	5.13	5.13	5.13	5.13
1310	NASDAQ	MLAB	Mon, Feb 26, 2001	5.14	5.14	5.14	5.14
1309	NASDAQ	MLAB	Fri, Feb 23, 2001	5.25	5.25	5.13	5.13
1308	NASDAQ	MLAB	Thu, Feb 22, 2001	5.25	5.25	5.25	5.25
1307	NASDAQ	MLAB	Wed, Feb 21, 2001	5.25	5.30	5.25	5.30
1306	NASDAQ	MLAB	Tue, Feb 20, 2001	5.25	5.25	5.25	5.25
1305	NASDAQ	MLAB	Fri, Feb 16, 2001	5.88	6.06	5.50	5.50
1304	NASDAQ	MLAB	Thu, Feb 15, 2001	6.13	6.50	5.88	5.88
1303	NASDAQ	MLAB	Wed, Feb 14, 2001	6.44	6.44	6.44	6.44
1302	NASDAQ	MLAB	Mon, Feb 12, 2001	6.23	6.44	6.23	6.25
1301	NASDAQ	MLAB	Fri, Feb 9, 2001	6.13	6.38	6.13	6.25
1300	NASDAQ	MLAB	Thu, Feb 8, 2001	6.13	6.31	6.13	6.13
1299	NASDAQ	MLAB	Wed, Feb 7, 2001	6.31	6.38	6.31	6.38
1298	NASDAQ	MLAB	Tue, Feb 6, 2001	6.13	6.13	6.13	6.13
1297	NASDAQ	MLAB	Mon, Feb 5, 2001	6.25	6.25	6.13	6.13
1296	NASDAQ	MLAB	Fri, Feb 2, 2001	6.25	6.25	6.25	6.25
1295	NASDAQ	MLAB	Wed, Jan 31, 2001	6.31	6.31	6.31	6.31
1294	NASDAQ	MLAB	Tue, Jan 30, 2001	6.25	6.38	6.25	6.38
1293	NASDAQ	MLAB	Mon, Jan 29, 2001	6.16	6.16	6.13	6.13
1292	NASDAQ	MLAB	Fri, Jan 26, 2001	6.13	6.13	6.13	6.13
1291	NASDAQ	MLAB	Thu, Jan 25, 2001	6.13	6.13	6.13	6.13
1290	NASDAQ	MLAB	Tue, Jan 23, 2001	6.36	6.36	6.13	6.25
1289	NASDAQ	MLAB	Mon, Jan 22, 2001	6.13	6.19	6.13	6.13
1288	NASDAQ	MLAB	Fri, Jan 19, 2001	6.14	6.14	6.13	6.13
1287	NASDAQ	MLAB	Thu, Jan 18, 2001	6.13	6.13	6.13	6.13
1286	NASDAQ	MLAB	Wed, Jan 17, 2001	6.13	6.13	6.13	6.13
1285	NASDAQ	MLAB	Tue, Jan 16, 2001	6.14	6.23	6.13	6.13
1284	NASDAQ	MLAB	Fri, Jan 12, 2001	6.14	6.14	6.13	6.13
1283	NASDAQ	MLAB	Thu, Jan 11, 2001	6.13	6.13	6.13	6.13
1282	NASDAQ	MLAB	Wed, Jan 10, 2001	6.00	6.25	6.00	6.25
1281	NASDAQ	MLAB	Tue, Jan 9, 2001	6.06	6.06	6.00	6.00
1280	NASDAQ	MLAB	Mon, Jan 8, 2001	6.06	6.06	6.06	6.06
1279	NASDAQ	MLAB	Thu, Jan 4, 2001	6.25	6.25	6.06	6.06
1278	NASDAQ	MLAB	Wed, Jan 3, 2001	6.19	6.25	6.13	6.13
1277	NASDAQ	MLAB	Tue, Jan 2, 2001	6.25	6.25	6.25	6.25
1276	NASDAQ	MLAB	Fri, Dec 29, 2000	6.00	6.00	6.00	6.00
1275	NASDAQ	MLAB	Thu, Dec 28, 2000	6.00	6.00	6.00	6.00
1274	NASDAQ	MLAB	Wed, Dec 27, 2000	5.75	6.00	5.75	6.00
1273	NASDAQ	MLAB	Fri, Dec 22, 2000	5.97	5.98	5.97	5.98
1272	NASDAQ	MLAB	Thu, Dec 21, 2000	5.89	6.00	5.89	6.00
1271	NASDAQ	MLAB	Wed, Dec 20, 2000	6.19	6.19	6.00	6.00
1270	NASDAQ	MLAB	Tue, Dec 19, 2000	6.00	6.09	6.00	6.03
1269	NASDAQ	MLAB	Mon, Dec 18, 2000	6.00	6.00	6.00	6.00
1268	NASDAQ	MLAB	Fri, Dec 15, 2000	5.91	5.91	5.88	5.88
1267	NASDAQ	MLAB	Wed, Dec 13, 2000	6.00	6.00	6.00	6.00
1266	NASDAQ	MLAB	Tue, Dec 12, 2000	6.00	6.00	6.00	6.00
1265	NASDAQ	MLAB	Mon, Dec 11, 2000	5.91	6.00	5.91	5.91
1264	NASDAQ	MLAB	Fri, Dec 8, 2000	6.00	6.06	6.00	6.00
1263	NASDAQ	MLAB	Thu, Dec 7, 2000	6.00	6.00	6.00	6.00
1262	NASDAQ	MLAB	Wed, Dec 6, 2000	6.06	6.06	6.06	6.06
1261	NASDAQ	MLAB	Tue, Dec 5, 2000	6.00	6.00	6.00	6.00
1260	NASDAQ	MLAB	Mon, Dec 4, 2000	5.88	6.00	5.88	6.00
1259	NASDAQ	MLAB	Fri, Dec 1, 2000	6.00	6.00	5.88	5.88
1258	NASDAQ	MLAB	Thu, Nov 30, 2000	6.00	6.00	6.00	6.00
1257	NASDAQ	MLAB	Tue, Nov 28, 2000	6.00	6.00	5.88	5.88
1256	NASDAQ	MLAB	Mon, Nov 27, 2000	5.88	6.00	5.88	6.00
1255	NASDAQ	MLAB	Fri, Nov 24, 2000	5.88	5.88	5.88	5.88
1254	NASDAQ	MLAB	Wed, Nov 22, 2000	6.00	6.09	5.88	5.88
1253	NASDAQ	MLAB	Tue, Nov 21, 2000	6.13	6.13	6.00	6.00
1252	NASDAQ	MLAB	Mon, Nov 20, 2000	6.19	6.19	6.19	6.19
1251	NASDAQ	MLAB	Fri, Nov 17, 2000	6.13	6.50	6.13	6.50
1250	NASDAQ	MLAB	Wed, Nov 15, 2000	5.94	5.94	5.94	5.94
1249	NASDAQ	MLAB	Tue, Nov 14, 2000	5.94	5.94	5.94	5.94
1248	NASDAQ	MLAB	Mon, Nov 13, 2000	6.06	6.06	5.88	5.94
1247	NASDAQ	MLAB	Fri, Nov 10, 2000	5.94	6.13	5.94	6.13
1246	NASDAQ	MLAB	Thu, Nov 9, 2000	6.06	6.06	5.81	5.81
1245	NASDAQ	MLAB	Wed, Nov 8, 2000	6.06	6.06	6.06	6.06
1244	NASDAQ	MLAB	Tue, Nov 7, 2000	6.06	6.06	6.06	6.06
1243	NASDAQ	MLAB	Mon, Nov 6, 2000	6.50	6.50	6.50	6.50
1242	NASDAQ	MLAB	Fri, Nov 3, 2000	6.50	6.75	6.38	6.63
1241	NASDAQ	MLAB	Thu, Nov 2, 2000	5.91	6.63	5.78	6.63
1240	NASDAQ	MLAB	Wed, Nov 1, 2000	5.75	5.75	5.75	5.75
1239	NASDAQ	MLAB	Tue, Oct 31, 2000	5.88	5.88	5.75	5.88
1238	NASDAQ	MLAB	Fri, Oct 27, 2000	5.81	5.81	5.81	5.81
1237	NASDAQ	MLAB	Thu, Oct 26, 2000	5.75	5.75	5.75	5.75
1236	NASDAQ	MLAB	Wed, Oct 25, 2000	5.75	5.81	5.75	5.75
1235	NASDAQ	MLAB	Tue, Oct 24, 2000	5.77	5.77	5.75	5.75
1234	NASDAQ	MLAB	Mon, Oct 23, 2000	5.75	5.75	5.75	5.75
1233	NASDAQ	MLAB	Fri, Oct 20, 2000	5.81	6.00	5.75	5.75
1232	NASDAQ	MLAB	Thu, Oct 19, 2000	5.81	5.81	5.75	5.75
1231	NASDAQ	MLAB	Wed, Oct 18, 2000	5.75	5.75	5.75	5.75
1230	NASDAQ	MLAB	Tue, Oct 17, 2000	6.25	6.38	6.00	6.13
1229	NASDAQ	MLAB	Mon, Oct 16, 2000	5.75	6.25	5.75	6.25
1228	NASDAQ	MLAB	Wed, Oct 11, 2000	5.75	5.75	5.75	5.75
1227	NASDAQ	MLAB	Tue, Oct 10, 2000	5.75	5.75	5.75	5.75
1226	NASDAQ	MLAB	Mon, Oct 9, 2000	6.36	6.36	6.25	6.25
1225	NASDAQ	MLAB	Fri, Oct 6, 2000	5.41	6.25	5.41	6.25
1224	NASDAQ	MLAB	Thu, Oct 5, 2000	5.38	5.97	5.38	5.97
1223	NASDAQ	MLAB	Wed, Oct 4, 2000	5.75	5.88	5.53	5.88
1222	NASDAQ	MLAB	Tue, Oct 3, 2000	5.50	5.88	5.41	5.88
1221	NASDAQ	MLAB	Mon, Oct 2, 2000	5.52	5.52	5.52	5.52
1220	NASDAQ	MLAB	Fri, Sep 29, 2000	5.50	5.50	5.50	5.50
1219	NASDAQ	MLAB	Thu, Sep 28, 2000	5.75	5.75	5.75	5.75
1218	NASDAQ	MLAB	Wed, Sep 27, 2000	5.38	5.72	5.25	5.50
1217	NASDAQ	MLAB	Tue, Sep 26, 2000	5.28	5.72	5.28	5.72
1216	NASDAQ	MLAB	Thu, Sep 21, 2000	5.63	5.63	5.63	5.63
1215	NASDAQ	MLAB	Wed, Sep 20, 2000	5.25	5.72	5.25	5.72
1214	NASDAQ	MLAB	Tue, Sep 19, 2000	5.38	5.75	5.25	5.75
1213	NASDAQ	MLAB	Mon, Sep 18, 2000	5.56	5.58	5.56	5.56
1212	NASDAQ	MLAB	Fri, Sep 15, 2000	5.44	5.75	5.44	5.75
1211	NASDAQ	MLAB	Thu, Sep 14, 2000	5.38	5.38	5.38	5.38
1210	NASDAQ	MLAB	Wed, Sep 13, 2000	5.25	5.25	5.25	5.25
1209	NASDAQ	MLAB	Tue, Sep 12, 2000	5.31	5.44	5.31	5.44
1208	NASDAQ	MLAB	Mon, Sep 11, 2000	5.31	5.31	5.31	5.31
1207	NASDAQ	MLAB	Fri, Sep 8, 2000	5.31	5.31	5.31	5.31
1206	NASDAQ	MLAB	Thu, Sep 7, 2000	5.34	5.34	5.34	5.34
1205	NASDAQ	MLAB	Wed, Sep 6, 2000	5.31	5.31	5.31	5.31
1204	NASDAQ	MLAB	Thu, Aug 31, 2000	5.44	5.47	5.31	5.31
1203	NASDAQ	MLAB	Wed, Aug 30, 2000	5.44	5.44	5.44	5.44
1202	NASDAQ	MLAB	Mon, Aug 28, 2000	5.44	5.63	5.44	5.50
1201	NASDAQ	MLAB	Fri, Aug 25, 2000	5.50	5.50	5.50	5.50
1200	NASDAQ	MLAB	Thu, Aug 24, 2000	5.44	5.44	5.44	5.44
1199	NASDAQ	MLAB	Tue, Aug 22, 2000	5.44	5.44	5.44	5.44
1198	NASDAQ	MLAB	Mon, Aug 21, 2000	5.44	5.50	5.44	5.44
1197	NASDAQ	MLAB	Fri, Aug 18, 2000	5.38	5.50	5.38	5.50
1196	NASDAQ	MLAB	Thu, Aug 17, 2000	5.38	5.50	5.38	5.50
1195	NASDAQ	MLAB	Wed, Aug 16, 2000	5.41	5.41	5.41	5.41
1194	NASDAQ	MLAB	Tue, Aug 15, 2000	5.50	5.88	5.38	5.50
1193	NASDAQ	MLAB	Mon, Aug 14, 2000	5.44	5.81	5.44	5.81
1192	NASDAQ	MLAB	Fri, Aug 11, 2000	5.63	5.63	5.38	5.38
1191	NASDAQ	MLAB	Thu, Aug 10, 2000	5.69	5.69	5.69	5.69
1190	NASDAQ	MLAB	Wed, Aug 9, 2000	5.72	5.72	5.63	5.63
1189	NASDAQ	MLAB	Tue, Aug 8, 2000	5.63	5.63	5.63	5.63
1188	NASDAQ	MLAB	Mon, Aug 7, 2000	5.63	5.63	5.63	5.63
1187	NASDAQ	MLAB	Fri, Aug 4, 2000	5.63	5.63	5.63	5.63
1186	NASDAQ	MLAB	Wed, Aug 2, 2000	5.63	5.81	5.63	5.81
1185	NASDAQ	MLAB	Mon, Jul 31, 2000	5.63	5.63	5.63	5.63
1184	NASDAQ	MLAB	Fri, Jul 28, 2000	5.77	5.81	5.63	5.63
1183	NASDAQ	MLAB	Thu, Jul 27, 2000	5.75	5.75	5.75	5.75
1182	NASDAQ	MLAB	Wed, Jul 26, 2000	5.75	5.75	5.75	5.75
1181	NASDAQ	MLAB	Tue, Jul 25, 2000	6.19	6.19	5.75	5.75
1180	NASDAQ	MLAB	Mon, Jul 24, 2000	6.19	6.19	6.13	6.13
1179	NASDAQ	MLAB	Fri, Jul 21, 2000	6.13	6.19	6.13	6.19
1178	NASDAQ	MLAB	Wed, Jul 19, 2000	6.13	6.13	6.13	6.13
1177	NASDAQ	MLAB	Tue, Jul 18, 2000	6.25	6.38	6.13	6.13
1176	NASDAQ	MLAB	Mon, Jul 17, 2000	6.75	7.00	6.00	6.00
1175	NASDAQ	MLAB	Fri, Jul 14, 2000	5.98	6.13	5.97	6.00
1174	NASDAQ	MLAB	Thu, Jul 13, 2000	6.09	6.09	5.75	5.75
1173	NASDAQ	MLAB	Wed, Jul 12, 2000	5.75	6.00	5.75	5.88
1172	NASDAQ	MLAB	Tue, Jul 11, 2000	6.13	6.19	6.00	6.00
1171	NASDAQ	MLAB	Mon, Jul 10, 2000	6.06	6.13	6.06	6.13
1170	NASDAQ	MLAB	Fri, Jul 7, 2000	6.13	6.19	6.00	6.13
1169	NASDAQ	MLAB	Thu, Jul 6, 2000	5.63	6.13	5.50	6.00
1168	NASDAQ	MLAB	Wed, Jul 5, 2000	5.56	5.63	5.50	5.50
1167	NASDAQ	MLAB	Mon, Jul 3, 2000	5.75	5.75	5.63	5.75
1166	NASDAQ	MLAB	Fri, Jun 30, 2000	6.00	6.00	5.50	5.50
1165	NASDAQ	MLAB	Thu, Jun 29, 2000	6.19	6.19	5.88	6.00
1164	NASDAQ	MLAB	Wed, Jun 28, 2000	5.53	6.25	5.53	6.06
1163	NASDAQ	MLAB	Tue, Jun 27, 2000	5.38	5.50	5.25	5.50
1162	NASDAQ	MLAB	Mon, Jun 26, 2000	5.25	5.38	5.19	5.25
1161	NASDAQ	MLAB	Fri, Jun 23, 2000	5.25	5.38	5.13	5.19
1160	NASDAQ	MLAB	Thu, Jun 22, 2000	4.88	5.56	4.88	5.25
1159	NASDAQ	MLAB	Wed, Jun 21, 2000	4.56	5.00	4.56	4.88
1158	NASDAQ	MLAB	Tue, Jun 20, 2000	4.56	4.56	4.50	4.50
1157	NASDAQ	MLAB	Mon, Jun 19, 2000	4.56	4.56	4.56	4.56
1156	NASDAQ	MLAB	Thu, Jun 15, 2000	4.50	4.56	4.50	4.50
1155	NASDAQ	MLAB	Wed, Jun 14, 2000	4.44	4.44	4.44	4.44
1154	NASDAQ	MLAB	Tue, Jun 13, 2000	4.38	4.38	4.38	4.38
1153	NASDAQ	MLAB	Mon, Jun 12, 2000	4.41	4.41	4.41	4.41
1152	NASDAQ	MLAB	Fri, Jun 9, 2000	4.38	4.44	4.38	4.44
1151	NASDAQ	MLAB	Thu, Jun 8, 2000	4.38	4.38	4.38	4.38
1150	NASDAQ	MLAB	Wed, Jun 7, 2000	4.38	4.38	4.38	4.38
1149	NASDAQ	MLAB	Tue, Jun 6, 2000	4.38	4.39	4.38	4.38
1148	NASDAQ	MLAB	Mon, Jun 5, 2000	4.50	4.53	4.38	4.38
1147	NASDAQ	MLAB	Fri, Jun 2, 2000	4.44	4.44	4.38	4.38
1146	NASDAQ	MLAB	Thu, Jun 1, 2000	4.50	4.50	4.50	4.50
1145	NASDAQ	MLAB	Wed, May 31, 2000	4.50	4.50	4.38	4.38
1144	NASDAQ	MLAB	Tue, May 30, 2000	4.50	4.53	4.50	4.53
1143	NASDAQ	MLAB	Fri, May 26, 2000	4.38	4.38	4.38	4.38
1142	NASDAQ	MLAB	Thu, May 25, 2000	4.45	4.45	4.45	4.45
1141	NASDAQ	MLAB	Wed, May 24, 2000	4.50	4.53	4.50	4.53
1140	NASDAQ	MLAB	Tue, May 23, 2000	4.50	4.50	4.50	4.50
1139	NASDAQ	MLAB	Fri, May 19, 2000	4.50	4.50	4.50	4.50
1138	NASDAQ	MLAB	Thu, May 18, 2000	4.50	4.63	4.50	4.50
1137	NASDAQ	MLAB	Wed, May 17, 2000	4.50	4.50	4.50	4.50
1136	NASDAQ	MLAB	Mon, May 15, 2000	4.50	4.50	4.50	4.50
1135	NASDAQ	MLAB	Fri, May 12, 2000	4.50	4.50	4.50	4.50
1134	NASDAQ	MLAB	Wed, May 10, 2000	4.50	4.50	4.50	4.50
1133	NASDAQ	MLAB	Tue, May 9, 2000	4.50	4.75	4.38	4.63
1132	NASDAQ	MLAB	Mon, May 8, 2000	4.50	4.50	4.50	4.50
1131	NASDAQ	MLAB	Tue, May 2, 2000	4.50	4.50	4.50	4.50
1130	NASDAQ	MLAB	Mon, May 1, 2000	4.50	4.50	4.50	4.50
1129	NASDAQ	MLAB	Fri, Apr 28, 2000	4.63	4.63	4.50	4.50
1128	NASDAQ	MLAB	Thu, Apr 27, 2000	4.50	4.75	4.50	4.75
1127	NASDAQ	MLAB	Wed, Apr 26, 2000	4.38	4.38	4.38	4.38
1126	NASDAQ	MLAB	Tue, Apr 25, 2000	4.38	4.38	4.38	4.38
1125	NASDAQ	MLAB	Thu, Apr 20, 2000	4.38	4.38	4.38	4.38
1124	NASDAQ	MLAB	Wed, Apr 19, 2000	4.38	4.38	4.38	4.38
1123	NASDAQ	MLAB	Tue, Apr 18, 2000	4.63	4.69	4.38	4.38
1122	NASDAQ	MLAB	Mon, Apr 17, 2000	4.63	4.63	4.63	4.63
1121	NASDAQ	MLAB	Fri, Apr 14, 2000	4.63	4.63	4.63	4.63
1120	NASDAQ	MLAB	Thu, Apr 13, 2000	4.88	5.00	4.50	4.88
1119	NASDAQ	MLAB	Wed, Apr 12, 2000	4.88	4.88	4.88	4.88
1118	NASDAQ	MLAB	Mon, Apr 10, 2000	4.75	5.13	4.75	5.00
1117	NASDAQ	MLAB	Fri, Apr 7, 2000	4.50	4.50	4.50	4.50
1116	NASDAQ	MLAB	Thu, Apr 6, 2000	4.25	4.25	4.25	4.25
1115	NASDAQ	MLAB	Wed, Apr 5, 2000	4.44	4.44	4.25	4.31
1114	NASDAQ	MLAB	Tue, Apr 4, 2000	4.25	4.63	4.19	4.50
1113	NASDAQ	MLAB	Mon, Apr 3, 2000	4.31	4.31	4.31	4.31
1112	NASDAQ	MLAB	Fri, Mar 31, 2000	4.31	4.31	4.31	4.31
1111	NASDAQ	MLAB	Thu, Mar 30, 2000	4.31	4.31	4.31	4.31
1110	NASDAQ	MLAB	Wed, Mar 29, 2000	4.25	4.38	4.25	4.31
1109	NASDAQ	MLAB	Tue, Mar 28, 2000	4.31	4.31	4.25	4.25
1108	NASDAQ	MLAB	Fri, Mar 24, 2000	4.13	4.38	4.13	4.13
1107	NASDAQ	MLAB	Thu, Mar 23, 2000	4.13	4.13	4.13	4.13
1106	NASDAQ	MLAB	Mon, Mar 20, 2000	4.19	4.36	4.13	4.25
1105	NASDAQ	MLAB	Fri, Mar 17, 2000	4.03	4.06	4.00	4.06
1104	NASDAQ	MLAB	Thu, Mar 16, 2000	4.00	4.25	4.00	4.25
1103	NASDAQ	MLAB	Wed, Mar 15, 2000	4.13	4.13	4.13	4.13
1102	NASDAQ	MLAB	Tue, Mar 14, 2000	4.13	4.13	4.13	4.13
1101	NASDAQ	MLAB	Fri, Mar 10, 2000	4.56	4.56	4.50	4.50
1100	NASDAQ	MLAB	Thu, Mar 9, 2000	4.50	4.50	4.50	4.50
1099	NASDAQ	MLAB	Wed, Mar 8, 2000	4.63	4.63	4.50	4.50
1098	NASDAQ	MLAB	Tue, Mar 7, 2000	4.63	4.75	4.50	4.75
1097	NASDAQ	MLAB	Mon, Mar 6, 2000	4.73	4.73	4.63	4.63
1096	NASDAQ	MLAB	Fri, Mar 3, 2000	4.50	4.50	4.50	4.50
1095	NASDAQ	MLAB	Thu, Mar 2, 2000	4.88	4.88	4.50	4.50
1094	NASDAQ	MLAB	Wed, Mar 1, 2000	4.63	4.75	4.50	4.75
1093	NASDAQ	MLAB	Tue, Feb 29, 2000	4.75	4.75	4.75	4.75
1092	NASDAQ	MLAB	Mon, Feb 28, 2000	4.38	4.75	4.38	4.75
1091	NASDAQ	MLAB	Fri, Feb 25, 2000	4.13	4.44	4.13	4.44
1090	NASDAQ	MLAB	Thu, Feb 24, 2000	3.88	4.31	3.81	4.19
1089	NASDAQ	MLAB	Wed, Feb 23, 2000	3.75	3.75	3.75	3.75
1088	NASDAQ	MLAB	Tue, Feb 22, 2000	3.94	3.94	3.69	3.75
1087	NASDAQ	MLAB	Fri, Feb 18, 2000	3.63	3.63	3.63	3.63
1086	NASDAQ	MLAB	Thu, Feb 17, 2000	3.63	3.63	3.63	3.63
1085	NASDAQ	MLAB	Wed, Feb 16, 2000	3.63	3.66	3.56	3.56
1084	NASDAQ	MLAB	Tue, Feb 15, 2000	3.69	3.94	3.63	3.63
1083	NASDAQ	MLAB	Mon, Feb 14, 2000	3.69	3.69	3.69	3.69
1082	NASDAQ	MLAB	Fri, Feb 11, 2000	3.69	3.69	3.69	3.69
1081	NASDAQ	MLAB	Thu, Feb 10, 2000	3.69	3.83	3.69	3.69
1080	NASDAQ	MLAB	Wed, Feb 9, 2000	3.75	3.75	3.75	3.75
1079	NASDAQ	MLAB	Tue, Feb 8, 2000	4.00	4.00	3.75	3.75
1078	NASDAQ	MLAB	Mon, Feb 7, 2000	4.00	4.13	3.75	4.13
1077	NASDAQ	MLAB	Fri, Feb 4, 2000	4.25	4.25	4.25	4.25
1076	NASDAQ	MLAB	Thu, Feb 3, 2000	4.06	4.06	4.06	4.06
1075	NASDAQ	MLAB	Wed, Feb 2, 2000	4.00	4.25	3.88	4.25
1074	NASDAQ	MLAB	Mon, Jan 31, 2000	3.81	4.25	3.81	3.94
1073	NASDAQ	MLAB	Fri, Jan 28, 2000	3.69	3.69	3.69	3.69
1072	NASDAQ	MLAB	Wed, Jan 26, 2000	4.00	4.00	3.63	3.69
1071	NASDAQ	MLAB	Tue, Jan 25, 2000	3.75	3.75	3.75	3.75
1070	NASDAQ	MLAB	Mon, Jan 24, 2000	3.63	3.75	3.63	3.75
1069	NASDAQ	MLAB	Fri, Jan 21, 2000	3.63	3.63	3.63	3.63
1068	NASDAQ	MLAB	Thu, Jan 20, 2000	4.00	4.19	3.75	3.88
1067	NASDAQ	MLAB	Wed, Jan 19, 2000	3.75	4.00	3.75	4.00
1066	NASDAQ	MLAB	Tue, Jan 18, 2000	3.63	3.88	3.63	3.75
1065	NASDAQ	MLAB	Fri, Jan 14, 2000	3.75	3.88	3.75	3.88
1064	NASDAQ	MLAB	Thu, Jan 13, 2000	3.88	3.88	3.75	3.75
1063	NASDAQ	MLAB	Wed, Jan 12, 2000	3.75	3.75	3.75	3.75
1062	NASDAQ	MLAB	Tue, Jan 11, 2000	3.75	3.88	3.75	3.75
1061	NASDAQ	MLAB	Mon, Jan 10, 2000	3.84	3.84	3.75	3.75
1060	NASDAQ	MLAB	Fri, Jan 7, 2000	3.81	3.81	3.81	3.81
1059	NASDAQ	MLAB	Wed, Jan 5, 2000	3.81	3.81	3.81	3.81
1058	NASDAQ	MLAB	Tue, Jan 4, 2000	3.81	3.81	3.81	3.81
1057	NASDAQ	MLAB	Fri, Dec 31, 1999	3.81	3.81	3.81	3.81
1056	NASDAQ	MLAB	Thu, Dec 30, 1999	3.63	3.75	3.63	3.75
1055	NASDAQ	MLAB	Wed, Dec 29, 1999	3.69	3.69	3.63	3.63
1054	NASDAQ	MLAB	Tue, Dec 28, 1999	3.63	3.75	3.63	3.69
1053	NASDAQ	MLAB	Mon, Dec 27, 1999	3.63	3.69	3.63	3.69
1052	NASDAQ	MLAB	Thu, Dec 23, 1999	3.72	3.75	3.69	3.69
1051	NASDAQ	MLAB	Wed, Dec 22, 1999	3.88	4.00	3.75	3.75
1050	NASDAQ	MLAB	Tue, Dec 21, 1999	4.00	4.00	4.00	4.00
1049	NASDAQ	MLAB	Mon, Dec 20, 1999	4.00	4.00	4.00	4.00
1048	NASDAQ	MLAB	Fri, Dec 17, 1999	4.00	4.00	4.00	4.00
1047	NASDAQ	MLAB	Thu, Dec 16, 1999	4.13	4.13	4.00	4.00
1046	NASDAQ	MLAB	Wed, Dec 15, 1999	3.94	4.00	3.94	4.00
1045	NASDAQ	MLAB	Tue, Dec 14, 1999	3.88	3.94	3.88	3.94
1044	NASDAQ	MLAB	Mon, Dec 13, 1999	3.81	3.88	3.81	3.88
1043	NASDAQ	MLAB	Fri, Dec 10, 1999	3.63	3.88	3.63	3.75
1042	NASDAQ	MLAB	Thu, Dec 9, 1999	3.88	3.88	3.88	3.88
1041	NASDAQ	MLAB	Wed, Dec 8, 1999	3.88	4.00	3.63	4.00
1040	NASDAQ	MLAB	Tue, Dec 7, 1999	3.69	3.88	3.50	3.88
1039	NASDAQ	MLAB	Mon, Dec 6, 1999	3.75	3.75	3.63	3.63
1038	NASDAQ	MLAB	Fri, Dec 3, 1999	3.63	3.63	3.63	3.63
1037	NASDAQ	MLAB	Thu, Dec 2, 1999	3.69	3.69	3.69	3.69
1036	NASDAQ	MLAB	Tue, Nov 30, 1999	3.63	3.75	3.63	3.69
1035	NASDAQ	MLAB	Mon, Nov 29, 1999	3.75	3.75	3.50	3.63
1034	NASDAQ	MLAB	Wed, Nov 24, 1999	3.81	3.81	3.63	3.63
1033	NASDAQ	MLAB	Tue, Nov 23, 1999	3.75	3.81	3.75	3.81
1032	NASDAQ	MLAB	Mon, Nov 22, 1999	3.75	3.81	3.75	3.81
1031	NASDAQ	MLAB	Fri, Nov 19, 1999	3.78	3.88	3.75	3.88
1030	NASDAQ	MLAB	Thu, Nov 18, 1999	3.78	3.88	3.78	3.88
1029	NASDAQ	MLAB	Wed, Nov 17, 1999	3.88	3.88	3.78	3.88
1028	NASDAQ	MLAB	Mon, Nov 15, 1999	3.88	3.88	3.88	3.88
1027	NASDAQ	MLAB	Fri, Nov 12, 1999	3.78	3.88	3.78	3.88
1026	NASDAQ	MLAB	Wed, Nov 10, 1999	4.00	4.00	4.00	4.00
1025	NASDAQ	MLAB	Tue, Nov 9, 1999	3.78	4.00	3.78	4.00
1024	NASDAQ	MLAB	Mon, Nov 8, 1999	3.81	4.06	3.78	4.06
1023	NASDAQ	MLAB	Fri, Nov 5, 1999	3.75	3.81	3.75	3.75
1022	NASDAQ	MLAB	Thu, Nov 4, 1999	3.94	3.94	3.75	3.75
1021	NASDAQ	MLAB	Wed, Nov 3, 1999	3.88	4.13	3.88	3.88
1020	NASDAQ	MLAB	Tue, Nov 2, 1999	4.06	4.16	4.00	4.00
1019	NASDAQ	MLAB	Mon, Nov 1, 1999	4.00	4.13	4.00	4.00
1018	NASDAQ	MLAB	Fri, Oct 29, 1999	4.19	4.19	4.00	4.00
1017	NASDAQ	MLAB	Thu, Oct 28, 1999	4.00	4.25	4.00	4.00
1016	NASDAQ	MLAB	Wed, Oct 27, 1999	4.03	4.03	4.03	4.03
1015	NASDAQ	MLAB	Tue, Oct 26, 1999	4.13	4.13	4.13	4.13
1014	NASDAQ	MLAB	Mon, Oct 25, 1999	4.09	4.09	4.00	4.00
1013	NASDAQ	MLAB	Fri, Oct 22, 1999	4.38	4.38	4.06	4.38
1012	NASDAQ	MLAB	Thu, Oct 21, 1999	4.09	4.38	4.06	4.38
1011	NASDAQ	MLAB	Wed, Oct 20, 1999	4.06	4.50	4.06	4.50
1010	NASDAQ	MLAB	Mon, Oct 18, 1999	4.06	4.50	4.00	4.13
1009	NASDAQ	MLAB	Fri, Oct 15, 1999	4.00	4.00	4.00	4.00
1008	NASDAQ	MLAB	Thu, Oct 14, 1999	4.25	4.25	4.25	4.25
1007	NASDAQ	MLAB	Wed, Oct 13, 1999	4.31	4.31	4.31	4.31
1006	NASDAQ	MLAB	Tue, Oct 12, 1999	4.56	4.56	4.56	4.56
1005	NASDAQ	MLAB	Mon, Oct 11, 1999	4.50	4.56	4.50	4.56
1004	NASDAQ	MLAB	Fri, Oct 8, 1999	4.00	4.75	4.00	4.69
1003	NASDAQ	MLAB	Thu, Oct 7, 1999	4.00	4.19	4.00	4.19
1002	NASDAQ	MLAB	Wed, Oct 6, 1999	4.25	4.31	4.00	4.19
1001	NASDAQ	MLAB	Tue, Oct 5, 1999	4.31	4.31	4.25	4.28
1000	NASDAQ	MLAB	Mon, Oct 4, 1999	4.28	4.31	4.25	4.25
999	NASDAQ	MLAB	Fri, Oct 1, 1999	4.25	4.38	4.25	4.31
998	NASDAQ	MLAB	Thu, Sep 30, 1999	4.50	4.63	4.38	4.38
997	NASDAQ	MLAB	Wed, Sep 29, 1999	4.81	4.81	4.44	4.75
996	NASDAQ	MLAB	Tue, Sep 28, 1999	4.81	4.81	4.63	4.63
995	NASDAQ	MLAB	Mon, Sep 27, 1999	4.81	4.81	4.63	4.63
994	NASDAQ	MLAB	Fri, Sep 24, 1999	4.88	4.88	4.88	4.88
993	NASDAQ	MLAB	Wed, Sep 22, 1999	5.00	5.00	5.00	5.00
992	NASDAQ	MLAB	Tue, Sep 21, 1999	4.88	5.00	4.88	4.94
991	NASDAQ	MLAB	Mon, Sep 20, 1999	4.88	4.88	4.88	4.88
990	NASDAQ	MLAB	Fri, Sep 17, 1999	4.88	5.00	4.88	5.00
989	NASDAQ	MLAB	Thu, Sep 16, 1999	5.00	5.00	5.00	5.00
988	NASDAQ	MLAB	Wed, Sep 15, 1999	5.00	5.00	4.88	5.00
987	NASDAQ	MLAB	Tue, Sep 14, 1999	5.00	5.00	5.00	5.00
986	NASDAQ	MLAB	Mon, Sep 13, 1999	5.06	5.06	5.06	5.06
985	NASDAQ	MLAB	Fri, Sep 10, 1999	5.00	5.06	4.88	5.06
984	NASDAQ	MLAB	Thu, Sep 9, 1999	4.88	4.88	4.88	4.88
983	NASDAQ	MLAB	Wed, Sep 8, 1999	5.13	5.13	4.88	4.88
982	NASDAQ	MLAB	Tue, Sep 7, 1999	4.91	4.91	4.81	4.81
981	NASDAQ	MLAB	Fri, Sep 3, 1999	5.00	5.06	5.00	5.06
980	NASDAQ	MLAB	Thu, Sep 2, 1999	5.00	5.06	4.81	4.81
979	NASDAQ	MLAB	Wed, Sep 1, 1999	4.81	5.00	4.81	4.81
978	NASDAQ	MLAB	Tue, Aug 31, 1999	4.81	4.94	4.81	4.94
977	NASDAQ	MLAB	Mon, Aug 30, 1999	4.81	4.94	4.81	4.94
976	NASDAQ	MLAB	Fri, Aug 27, 1999	4.81	4.94	4.81	4.94
975	NASDAQ	MLAB	Thu, Aug 26, 1999	4.81	4.94	4.81	4.94
974	NASDAQ	MLAB	Wed, Aug 25, 1999	4.81	4.94	4.81	4.94
973	NASDAQ	MLAB	Tue, Aug 24, 1999	4.91	5.00	4.81	4.81
972	NASDAQ	MLAB	Mon, Aug 23, 1999	5.00	5.19	5.00	5.19
971	NASDAQ	MLAB	Fri, Aug 20, 1999	5.00	5.19	4.81	5.06
970	NASDAQ	MLAB	Thu, Aug 19, 1999	4.81	5.13	4.81	5.13
969	NASDAQ	MLAB	Tue, Aug 17, 1999	5.00	5.13	5.00	5.13
968	NASDAQ	MLAB	Mon, Aug 16, 1999	5.00	5.19	5.00	5.13
967	NASDAQ	MLAB	Fri, Aug 13, 1999	5.13	5.13	5.00	5.00
966	NASDAQ	MLAB	Thu, Aug 12, 1999	5.00	5.13	5.00	5.00
965	NASDAQ	MLAB	Wed, Aug 11, 1999	5.00	5.13	5.00	5.00
964	NASDAQ	MLAB	Tue, Aug 10, 1999	4.94	5.00	4.94	5.00
963	NASDAQ	MLAB	Mon, Aug 9, 1999	4.91	4.94	4.63	4.63
962	NASDAQ	MLAB	Fri, Aug 6, 1999	4.88	4.94	4.88	4.94
961	NASDAQ	MLAB	Thu, Aug 5, 1999	4.81	4.94	4.81	4.94
960	NASDAQ	MLAB	Wed, Aug 4, 1999	4.88	4.88	4.81	4.81
959	NASDAQ	MLAB	Tue, Aug 3, 1999	4.94	4.94	4.75	4.75
958	NASDAQ	MLAB	Mon, Aug 2, 1999	4.75	4.94	4.75	4.94
957	NASDAQ	MLAB	Fri, Jul 30, 1999	4.75	4.94	4.75	4.94
956	NASDAQ	MLAB	Thu, Jul 29, 1999	4.94	4.94	4.94	4.94
955	NASDAQ	MLAB	Tue, Jul 27, 1999	4.94	4.94	4.94	4.94
954	NASDAQ	MLAB	Mon, Jul 26, 1999	4.88	4.88	4.75	4.81
953	NASDAQ	MLAB	Fri, Jul 23, 1999	4.88	5.13	4.88	5.13
952	NASDAQ	MLAB	Thu, Jul 22, 1999	4.81	5.13	4.81	5.00
951	NASDAQ	MLAB	Wed, Jul 21, 1999	5.00	5.13	5.00	5.13
950	NASDAQ	MLAB	Tue, Jul 20, 1999	4.81	4.81	4.81	4.81
949	NASDAQ	MLAB	Mon, Jul 19, 1999	5.13	5.13	5.13	5.13
948	NASDAQ	MLAB	Thu, Jul 15, 1999	5.00	5.13	5.00	5.13
947	NASDAQ	MLAB	Wed, Jul 14, 1999	4.75	5.00	4.75	4.88
946	NASDAQ	MLAB	Tue, Jul 13, 1999	4.75	4.88	4.75	4.88
945	NASDAQ	MLAB	Mon, Jul 12, 1999	4.69	4.94	4.69	4.94
944	NASDAQ	MLAB	Fri, Jul 9, 1999	4.94	4.94	4.94	4.94
943	NASDAQ	MLAB	Thu, Jul 8, 1999	4.69	4.69	4.69	4.69
942	NASDAQ	MLAB	Wed, Jul 7, 1999	4.69	4.69	4.69	4.69
941	NASDAQ	MLAB	Tue, Jul 6, 1999	4.75	4.94	4.69	4.94
940	NASDAQ	MLAB	Fri, Jul 2, 1999	4.75	4.75	4.75	4.75
939	NASDAQ	MLAB	Thu, Jul 1, 1999	4.88	4.88	4.88	4.88
938	NASDAQ	MLAB	Wed, Jun 30, 1999	4.69	5.00	4.69	5.00
937	NASDAQ	MLAB	Tue, Jun 29, 1999	4.75	5.00	4.69	4.69
936	NASDAQ	MLAB	Mon, Jun 28, 1999	4.63	5.00	4.63	5.00
935	NASDAQ	MLAB	Thu, Jun 24, 1999	5.00	5.00	4.75	4.94
934	NASDAQ	MLAB	Wed, Jun 23, 1999	5.00	5.00	5.00	5.00
933	NASDAQ	MLAB	Tue, Jun 22, 1999	4.75	5.00	4.75	4.88
932	NASDAQ	MLAB	Mon, Jun 21, 1999	4.75	5.00	4.75	5.00
931	NASDAQ	MLAB	Fri, Jun 18, 1999	4.75	4.94	4.75	4.75
930	NASDAQ	MLAB	Thu, Jun 17, 1999	4.84	4.94	4.75	4.75
929	NASDAQ	MLAB	Wed, Jun 16, 1999	5.13	5.13	4.94	4.94
928	NASDAQ	MLAB	Tue, Jun 15, 1999	4.88	5.00	4.88	4.88
927	NASDAQ	MLAB	Mon, Jun 14, 1999	4.88	4.88	4.75	4.75
926	NASDAQ	MLAB	Fri, Jun 11, 1999	4.88	4.88	4.88	4.88
925	NASDAQ	MLAB	Thu, Jun 10, 1999	4.81	4.88	4.75	4.75
924	NASDAQ	MLAB	Wed, Jun 9, 1999	5.00	5.00	4.75	4.75
923	NASDAQ	MLAB	Tue, Jun 8, 1999	4.75	4.88	4.75	4.88
922	NASDAQ	MLAB	Mon, Jun 7, 1999	4.75	4.75	4.75	4.75
921	NASDAQ	MLAB	Fri, Jun 4, 1999	4.75	4.75	4.75	4.75
920	NASDAQ	MLAB	Thu, Jun 3, 1999	4.75	4.75	4.75	4.75
919	NASDAQ	MLAB	Wed, Jun 2, 1999	4.63	5.00	4.63	5.00
918	NASDAQ	MLAB	Tue, Jun 1, 1999	4.63	5.00	4.63	5.00
917	NASDAQ	MLAB	Fri, May 28, 1999	4.63	4.88	4.63	4.63
916	NASDAQ	MLAB	Thu, May 27, 1999	4.84	4.88	4.84	4.88
915	NASDAQ	MLAB	Wed, May 26, 1999	4.63	4.88	4.63	4.88
914	NASDAQ	MLAB	Tue, May 25, 1999	4.50	4.88	4.50	4.50
913	NASDAQ	MLAB	Mon, May 24, 1999	4.38	4.88	4.38	4.41
912	NASDAQ	MLAB	Fri, May 21, 1999	4.81	5.00	4.56	4.56
911	NASDAQ	MLAB	Thu, May 20, 1999	5.13	5.13	5.13	5.13
910	NASDAQ	MLAB	Wed, May 19, 1999	4.94	5.13	4.94	4.94
909	NASDAQ	MLAB	Tue, May 18, 1999	4.94	5.13	4.94	5.13
908	NASDAQ	MLAB	Mon, May 17, 1999	5.06	5.19	5.06	5.19
907	NASDAQ	MLAB	Fri, May 14, 1999	5.25	5.25	5.06	5.13
906	NASDAQ	MLAB	Thu, May 13, 1999	5.00	5.19	5.00	5.19
905	NASDAQ	MLAB	Wed, May 12, 1999	5.00	5.06	5.00	5.00
904	NASDAQ	MLAB	Tue, May 11, 1999	5.06	5.25	5.06	5.25
903	NASDAQ	MLAB	Mon, May 10, 1999	5.19	5.19	5.13	5.13
902	NASDAQ	MLAB	Fri, May 7, 1999	5.03	5.19	5.03	5.03
901	NASDAQ	MLAB	Thu, May 6, 1999	5.25	5.25	5.03	5.03
900	NASDAQ	MLAB	Wed, May 5, 1999	5.03	5.13	5.03	5.03
899	NASDAQ	MLAB	Tue, May 4, 1999	5.19	5.22	5.03	5.03
898	NASDAQ	MLAB	Mon, May 3, 1999	5.19	5.19	5.00	5.19
897	NASDAQ	MLAB	Fri, Apr 30, 1999	5.00	5.25	5.00	5.25
896	NASDAQ	MLAB	Thu, Apr 29, 1999	5.00	5.00	5.00	5.00
895	NASDAQ	MLAB	Wed, Apr 28, 1999	5.00	5.25	5.00	5.25
894	NASDAQ	MLAB	Tue, Apr 27, 1999	5.00	5.00	5.00	5.00
893	NASDAQ	MLAB	Mon, Apr 26, 1999	5.00	5.25	5.00	5.00
892	NASDAQ	MLAB	Thu, Apr 22, 1999	5.19	5.19	5.19	5.19
891	NASDAQ	MLAB	Wed, Apr 21, 1999	5.00	5.16	5.00	5.00
890	NASDAQ	MLAB	Tue, Apr 20, 1999	5.00	5.19	5.00	5.00
889	NASDAQ	MLAB	Mon, Apr 19, 1999	5.00	5.19	5.00	5.13
888	NASDAQ	MLAB	Fri, Apr 16, 1999	5.03	5.19	5.00	5.00
887	NASDAQ	MLAB	Thu, Apr 15, 1999	5.00	5.19	5.00	5.00
886	NASDAQ	MLAB	Wed, Apr 14, 1999	5.00	5.19	5.00	5.19
885	NASDAQ	MLAB	Tue, Apr 13, 1999	5.00	5.19	5.00	5.19
884	NASDAQ	MLAB	Fri, Apr 9, 1999	5.13	5.16	5.00	5.00
883	NASDAQ	MLAB	Thu, Apr 8, 1999	5.25	5.25	5.06	5.13
882	NASDAQ	MLAB	Wed, Apr 7, 1999	5.00	5.13	5.00	5.13
881	NASDAQ	MLAB	Tue, Apr 6, 1999	5.00	5.13	5.00	5.00
880	NASDAQ	MLAB	Mon, Apr 5, 1999	5.13	5.13	5.13	5.13
879	NASDAQ	MLAB	Thu, Apr 1, 1999	5.06	5.13	5.00	5.00
878	NASDAQ	MLAB	Wed, Mar 31, 1999	5.00	5.25	5.00	5.00
877	NASDAQ	MLAB	Tue, Mar 30, 1999	5.00	5.13	5.00	5.00
876	NASDAQ	MLAB	Mon, Mar 29, 1999	5.00	5.25	5.00	5.00
875	NASDAQ	MLAB	Fri, Mar 26, 1999	5.00	5.31	5.00	5.00
874	NASDAQ	MLAB	Wed, Mar 24, 1999	5.00	5.31	5.00	5.31
873	NASDAQ	MLAB	Tue, Mar 23, 1999	5.00	5.38	5.00	5.38
872	NASDAQ	MLAB	Mon, Mar 22, 1999	5.00	5.25	5.00	5.25
871	NASDAQ	MLAB	Fri, Mar 19, 1999	5.25	5.25	5.25	5.25
870	NASDAQ	MLAB	Thu, Mar 18, 1999	5.25	5.25	5.13	5.13
869	NASDAQ	MLAB	Wed, Mar 17, 1999	5.44	5.44	5.44	5.44
868	NASDAQ	MLAB	Tue, Mar 16, 1999	5.00	5.00	5.00	5.00
867	NASDAQ	MLAB	Mon, Mar 15, 1999	5.00	5.25	5.00	5.25
866	NASDAQ	MLAB	Fri, Mar 12, 1999	5.00	5.00	5.00	5.00
865	NASDAQ	MLAB	Thu, Mar 11, 1999	5.00	5.25	5.00	5.00
864	NASDAQ	MLAB	Wed, Mar 10, 1999	5.00	5.25	4.88	5.00
863	NASDAQ	MLAB	Tue, Mar 9, 1999	5.25	5.25	4.75	4.75
862	NASDAQ	MLAB	Mon, Mar 8, 1999	4.75	5.00	4.75	4.94
861	NASDAQ	MLAB	Fri, Mar 5, 1999	4.75	5.13	4.75	4.88
860	NASDAQ	MLAB	Thu, Mar 4, 1999	5.13	5.25	4.75	4.75
859	NASDAQ	MLAB	Wed, Mar 3, 1999	4.75	5.13	4.75	4.94
858	NASDAQ	MLAB	Tue, Mar 2, 1999	4.75	4.75	4.75	4.75
857	NASDAQ	MLAB	Fri, Feb 26, 1999	5.00	5.00	4.75	4.75
856	NASDAQ	MLAB	Thu, Feb 25, 1999	4.50	5.00	4.50	5.00
855	NASDAQ	MLAB	Wed, Feb 24, 1999	4.88	4.88	4.88	4.88
854	NASDAQ	MLAB	Tue, Feb 23, 1999	4.63	4.63	4.50	4.63
853	NASDAQ	MLAB	Mon, Feb 22, 1999	4.63	4.94	4.63	4.94
852	NASDAQ	MLAB	Thu, Feb 18, 1999	4.63	4.63	4.63	4.63
851	NASDAQ	MLAB	Wed, Feb 17, 1999	4.94	4.94	4.63	4.63
850	NASDAQ	MLAB	Tue, Feb 16, 1999	4.38	4.75	4.38	4.75
849	NASDAQ	MLAB	Fri, Feb 12, 1999	4.69	4.69	4.44	4.44
848	NASDAQ	MLAB	Thu, Feb 11, 1999	4.63	4.63	4.63	4.63
847	NASDAQ	MLAB	Wed, Feb 10, 1999	4.56	4.56	4.44	4.44
846	NASDAQ	MLAB	Mon, Feb 8, 1999	4.63	4.69	4.44	4.44
845	NASDAQ	MLAB	Fri, Feb 5, 1999	4.38	4.63	4.25	4.63
844	NASDAQ	MLAB	Thu, Feb 4, 1999	4.25	4.25	4.25	4.25
843	NASDAQ	MLAB	Wed, Feb 3, 1999	4.25	4.50	4.25	4.50
842	NASDAQ	MLAB	Tue, Feb 2, 1999	4.25	4.50	4.25	4.38
841	NASDAQ	MLAB	Mon, Feb 1, 1999	4.50	4.50	4.25	4.50
840	NASDAQ	MLAB	Fri, Jan 29, 1999	4.25	4.50	4.25	4.50
839	NASDAQ	MLAB	Thu, Jan 28, 1999	4.50	4.50	4.38	4.38
838	NASDAQ	MLAB	Wed, Jan 27, 1999	4.00	4.50	4.00	4.50
837	NASDAQ	MLAB	Tue, Jan 26, 1999	4.13	4.25	4.13	4.25
836	NASDAQ	MLAB	Mon, Jan 25, 1999	4.00	4.38	4.00	4.25
835	NASDAQ	MLAB	Fri, Jan 22, 1999	4.25	4.38	4.00	4.19
834	NASDAQ	MLAB	Thu, Jan 21, 1999	4.63	4.63	4.63	4.63
833	NASDAQ	MLAB	Wed, Jan 20, 1999	4.25	4.50	4.25	4.50
832	NASDAQ	MLAB	Tue, Jan 19, 1999	4.31	4.38	4.25	4.25
831	NASDAQ	MLAB	Fri, Jan 15, 1999	4.44	4.44	4.44	4.44
830	NASDAQ	MLAB	Thu, Jan 14, 1999	4.38	4.44	4.38	4.38
829	NASDAQ	MLAB	Wed, Jan 13, 1999	4.25	4.38	4.25	4.38
828	NASDAQ	MLAB	Tue, Jan 12, 1999	4.25	4.38	4.25	4.25
827	NASDAQ	MLAB	Mon, Jan 11, 1999	4.25	4.38	4.25	4.25
826	NASDAQ	MLAB	Fri, Jan 8, 1999	4.25	4.25	4.25	4.25
825	NASDAQ	MLAB	Thu, Jan 7, 1999	4.25	4.25	4.25	4.25
824	NASDAQ	MLAB	Wed, Jan 6, 1999	4.50	4.50	4.25	4.25
823	NASDAQ	MLAB	Tue, Jan 5, 1999	4.50	4.50	4.19	4.19
822	NASDAQ	MLAB	Mon, Jan 4, 1999	4.50	4.50	4.19	4.19
821	NASDAQ	MLAB	Thu, Dec 31, 1998	4.19	4.50	4.19	4.38
820	NASDAQ	MLAB	Wed, Dec 30, 1998	4.38	4.38	4.00	4.25
819	NASDAQ	MLAB	Tue, Dec 29, 1998	4.63	5.13	4.38	4.38
818	NASDAQ	MLAB	Mon, Dec 28, 1998	3.94	4.13	3.88	4.13
817	NASDAQ	MLAB	Thu, Dec 24, 1998	3.94	3.94	3.94	3.94
816	NASDAQ	MLAB	Wed, Dec 23, 1998	3.94	3.94	3.94	3.94
815	NASDAQ	MLAB	Tue, Dec 22, 1998	3.94	3.94	3.94	3.94
814	NASDAQ	MLAB	Mon, Dec 21, 1998	3.88	3.94	3.88	3.94
813	NASDAQ	MLAB	Fri, Dec 18, 1998	4.00	4.00	3.88	4.00
812	NASDAQ	MLAB	Wed, Dec 16, 1998	4.00	4.25	4.00	4.25
811	NASDAQ	MLAB	Tue, Dec 15, 1998	4.00	4.00	4.00	4.00
810	NASDAQ	MLAB	Mon, Dec 14, 1998	4.00	4.25	4.00	4.00
809	NASDAQ	MLAB	Fri, Dec 11, 1998	4.50	4.50	4.00	4.00
808	NASDAQ	MLAB	Thu, Dec 10, 1998	4.00	4.38	4.00	4.38
807	NASDAQ	MLAB	Wed, Dec 9, 1998	4.13	4.13	4.13	4.13
806	NASDAQ	MLAB	Tue, Dec 8, 1998	4.00	4.25	4.00	4.19
805	NASDAQ	MLAB	Mon, Dec 7, 1998	4.00	4.00	4.00	4.00
804	NASDAQ	MLAB	Fri, Dec 4, 1998	4.13	4.13	4.00	4.13
803	NASDAQ	MLAB	Thu, Dec 3, 1998	4.13	4.13	4.13	4.13
802	NASDAQ	MLAB	Wed, Dec 2, 1998	4.13	4.31	4.13	4.31
801	NASDAQ	MLAB	Tue, Dec 1, 1998	4.25	4.25	4.00	4.00
800	NASDAQ	MLAB	Mon, Nov 30, 1998	4.25	4.25	4.25	4.25
799	NASDAQ	MLAB	Wed, Nov 25, 1998	4.13	4.50	4.13	4.25
798	NASDAQ	MLAB	Tue, Nov 24, 1998	4.25	4.25	4.25	4.25
797	NASDAQ	MLAB	Mon, Nov 23, 1998	4.50	4.56	4.50	4.50
796	NASDAQ	MLAB	Fri, Nov 20, 1998	4.50	4.50	4.50	4.50
795	NASDAQ	MLAB	Thu, Nov 19, 1998	4.50	4.50	4.50	4.50
794	NASDAQ	MLAB	Tue, Nov 17, 1998	4.38	4.69	4.38	4.69
793	NASDAQ	MLAB	Mon, Nov 16, 1998	4.38	4.50	4.38	4.50
792	NASDAQ	MLAB	Fri, Nov 13, 1998	4.38	4.50	4.38	4.50
791	NASDAQ	MLAB	Thu, Nov 12, 1998	4.50	4.75	4.50	4.75
790	NASDAQ	MLAB	Wed, Nov 11, 1998	4.50	4.69	4.50	4.69
789	NASDAQ	MLAB	Tue, Nov 10, 1998	4.50	4.50	4.50	4.50
788	NASDAQ	MLAB	Mon, Nov 9, 1998	4.69	4.75	4.50	4.75
787	NASDAQ	MLAB	Fri, Nov 6, 1998	4.75	4.88	4.75	4.75
786	NASDAQ	MLAB	Thu, Nov 5, 1998	4.63	4.75	4.63	4.75
785	NASDAQ	MLAB	Wed, Nov 4, 1998	4.63	4.63	4.63	4.63
784	NASDAQ	MLAB	Tue, Nov 3, 1998	4.38	4.63	4.38	4.38
783	NASDAQ	MLAB	Fri, Oct 30, 1998	4.75	4.75	4.75	4.75
782	NASDAQ	MLAB	Thu, Oct 29, 1998	4.38	4.63	4.38	4.63
781	NASDAQ	MLAB	Wed, Oct 28, 1998	4.13	4.25	4.00	4.25
780	NASDAQ	MLAB	Tue, Oct 27, 1998	4.00	4.38	4.00	4.00
779	NASDAQ	MLAB	Mon, Oct 26, 1998	4.06	4.25	4.06	4.25
778	NASDAQ	MLAB	Fri, Oct 23, 1998	4.25	4.25	4.00	4.25
777	NASDAQ	MLAB	Thu, Oct 22, 1998	4.25	4.25	4.19	4.19
776	NASDAQ	MLAB	Wed, Oct 21, 1998	4.13	4.13	4.00	4.00
775	NASDAQ	MLAB	Tue, Oct 20, 1998	3.94	4.13	3.94	4.13
774	NASDAQ	MLAB	Mon, Oct 19, 1998	4.13	4.13	3.88	3.88
773	NASDAQ	MLAB	Fri, Oct 16, 1998	3.88	4.00	3.88	4.00
772	NASDAQ	MLAB	Thu, Oct 15, 1998	4.13	4.19	4.00	4.00
771	NASDAQ	MLAB	Wed, Oct 14, 1998	4.25	4.25	4.13	4.25
770	NASDAQ	MLAB	Tue, Oct 13, 1998	4.31	4.38	4.25	4.25
769	NASDAQ	MLAB	Mon, Oct 12, 1998	4.25	4.38	4.13	4.31
768	NASDAQ	MLAB	Fri, Oct 9, 1998	4.31	4.38	4.19	4.38
767	NASDAQ	MLAB	Thu, Oct 8, 1998	4.31	4.31	4.25	4.31
766	NASDAQ	MLAB	Wed, Oct 7, 1998	4.25	4.25	4.25	4.25
765	NASDAQ	MLAB	Tue, Oct 6, 1998	4.25	4.50	4.25	4.50
764	NASDAQ	MLAB	Mon, Oct 5, 1998	4.25	4.25	4.25	4.25
763	NASDAQ	MLAB	Thu, Oct 1, 1998	4.38	4.50	4.25	4.50
762	NASDAQ	MLAB	Wed, Sep 30, 1998	4.25	4.25	4.25	4.25
761	NASDAQ	MLAB	Tue, Sep 29, 1998	4.50	4.50	4.50	4.50
760	NASDAQ	MLAB	Mon, Sep 28, 1998	4.50	4.50	4.50	4.50
759	NASDAQ	MLAB	Fri, Sep 25, 1998	4.50	4.50	4.50	4.50
758	NASDAQ	MLAB	Thu, Sep 24, 1998	4.50	4.50	4.25	4.25
757	NASDAQ	MLAB	Wed, Sep 23, 1998	4.25	4.75	4.25	4.25
756	NASDAQ	MLAB	Tue, Sep 22, 1998	4.25	4.50	4.25	4.50
755	NASDAQ	MLAB	Fri, Sep 18, 1998	4.19	4.19	4.19	4.19
754	NASDAQ	MLAB	Thu, Sep 17, 1998	4.19	4.19	4.19	4.19
753	NASDAQ	MLAB	Wed, Sep 16, 1998	4.75	4.75	4.75	4.75
752	NASDAQ	MLAB	Tue, Sep 15, 1998	4.38	4.38	4.38	4.38
751	NASDAQ	MLAB	Fri, Sep 11, 1998	4.13	4.13	4.13	4.13
750	NASDAQ	MLAB	Thu, Sep 10, 1998	4.38	4.38	4.13	4.13
749	NASDAQ	MLAB	Tue, Sep 8, 1998	4.50	4.50	4.38	4.44
748	NASDAQ	MLAB	Fri, Sep 4, 1998	4.63	4.63	4.63	4.63
747	NASDAQ	MLAB	Thu, Sep 3, 1998	4.75	4.75	4.50	4.50
746	NASDAQ	MLAB	Wed, Sep 2, 1998	4.38	4.50	4.13	4.38
745	NASDAQ	MLAB	Tue, Sep 1, 1998	4.50	4.75	4.38	4.38
744	NASDAQ	MLAB	Mon, Aug 31, 1998	4.88	4.88	4.50	4.81
743	NASDAQ	MLAB	Fri, Aug 28, 1998	4.50	4.63	4.50	4.63
742	NASDAQ	MLAB	Thu, Aug 27, 1998	4.50	4.69	4.50	4.50
741	NASDAQ	MLAB	Wed, Aug 26, 1998	4.75	4.94	4.75	4.94
740	NASDAQ	MLAB	Tue, Aug 25, 1998	5.00	5.00	4.88	4.94
739	NASDAQ	MLAB	Mon, Aug 24, 1998	5.00	5.00	4.63	5.00
738	NASDAQ	MLAB	Fri, Aug 21, 1998	5.00	5.00	4.63	5.00
737	NASDAQ	MLAB	Thu, Aug 20, 1998	4.63	4.75	4.63	4.63
736	NASDAQ	MLAB	Wed, Aug 19, 1998	5.00	5.00	4.75	5.00
735	NASDAQ	MLAB	Tue, Aug 18, 1998	4.75	5.00	4.75	5.00
734	NASDAQ	MLAB	Mon, Aug 17, 1998	4.75	4.81	4.75	4.75
733	NASDAQ	MLAB	Fri, Aug 14, 1998	4.75	4.88	4.75	4.81
732	NASDAQ	MLAB	Thu, Aug 13, 1998	4.75	4.88	4.75	4.88
731	NASDAQ	MLAB	Wed, Aug 12, 1998	4.75	4.88	4.75	4.75
730	NASDAQ	MLAB	Tue, Aug 11, 1998	4.88	4.88	4.75	4.88
729	NASDAQ	MLAB	Mon, Aug 10, 1998	4.75	4.88	4.75	4.84
728	NASDAQ	MLAB	Fri, Aug 7, 1998	4.88	5.13	4.88	4.88
727	NASDAQ	MLAB	Thu, Aug 6, 1998	4.88	5.00	4.88	4.88
726	NASDAQ	MLAB	Wed, Aug 5, 1998	5.00	5.06	5.00	5.00
725	NASDAQ	MLAB	Tue, Aug 4, 1998	5.03	5.06	5.03	5.03
724	NASDAQ	MLAB	Mon, Aug 3, 1998	5.00	5.00	5.00	5.00
723	NASDAQ	MLAB	Fri, Jul 31, 1998	5.00	5.13	5.00	5.00
722	NASDAQ	MLAB	Thu, Jul 30, 1998	5.25	5.25	5.00	5.00
721	NASDAQ	MLAB	Wed, Jul 29, 1998	5.00	5.00	5.00	5.00
720	NASDAQ	MLAB	Tue, Jul 28, 1998	5.00	5.25	5.00	5.06
719	NASDAQ	MLAB	Mon, Jul 27, 1998	5.00	5.00	5.00	5.00
718	NASDAQ	MLAB	Fri, Jul 24, 1998	5.00	5.13	5.00	5.13
717	NASDAQ	MLAB	Wed, Jul 22, 1998	5.00	5.00	5.00	5.00
716	NASDAQ	MLAB	Tue, Jul 21, 1998	5.13	5.13	5.00	5.00
715	NASDAQ	MLAB	Mon, Jul 20, 1998	5.00	5.13	5.00	5.00
714	NASDAQ	MLAB	Fri, Jul 17, 1998	5.00	5.25	5.00	5.00
713	NASDAQ	MLAB	Thu, Jul 16, 1998	5.13	5.13	5.13	5.13
712	NASDAQ	MLAB	Wed, Jul 15, 1998	5.13	5.25	5.00	5.00
711	NASDAQ	MLAB	Tue, Jul 14, 1998	5.13	5.19	5.13	5.13
710	NASDAQ	MLAB	Mon, Jul 13, 1998	5.13	5.25	5.13	5.13
709	NASDAQ	MLAB	Thu, Jul 9, 1998	5.13	5.13	5.13	5.13
708	NASDAQ	MLAB	Wed, Jul 8, 1998	5.13	5.19	5.13	5.19
707	NASDAQ	MLAB	Tue, Jul 7, 1998	5.13	5.25	5.13	5.13
706	NASDAQ	MLAB	Mon, Jul 6, 1998	5.13	5.13	5.00	5.00
705	NASDAQ	MLAB	Thu, Jul 2, 1998	5.13	5.19	5.13	5.19
704	NASDAQ	MLAB	Wed, Jul 1, 1998	5.13	5.13	5.13	5.13
703	NASDAQ	MLAB	Tue, Jun 30, 1998	5.19	5.19	5.13	5.13
702	NASDAQ	MLAB	Mon, Jun 29, 1998	5.13	5.19	5.13	5.13
701	NASDAQ	MLAB	Fri, Jun 26, 1998	5.13	5.19	5.13	5.13
700	NASDAQ	MLAB	Thu, Jun 25, 1998	5.25	5.25	5.13	5.13
699	NASDAQ	MLAB	Wed, Jun 24, 1998	5.13	5.13	5.13	5.13
698	NASDAQ	MLAB	Tue, Jun 23, 1998	5.31	5.31	5.13	5.25
697	NASDAQ	MLAB	Mon, Jun 22, 1998	5.34	5.34	5.25	5.25
696	NASDAQ	MLAB	Fri, Jun 19, 1998	5.38	5.38	5.38	5.38
695	NASDAQ	MLAB	Thu, Jun 18, 1998	5.13	5.25	5.13	5.13
694	NASDAQ	MLAB	Wed, Jun 17, 1998	5.13	5.38	5.13	5.25
693	NASDAQ	MLAB	Tue, Jun 16, 1998	5.25	5.31	5.13	5.19
692	NASDAQ	MLAB	Mon, Jun 15, 1998	5.25	5.38	5.25	5.25
691	NASDAQ	MLAB	Fri, Jun 12, 1998	5.25	5.38	5.25	5.38
690	NASDAQ	MLAB	Thu, Jun 11, 1998	5.25	5.38	5.25	5.38
689	NASDAQ	MLAB	Wed, Jun 10, 1998	5.25	5.38	5.25	5.25
688	NASDAQ	MLAB	Tue, Jun 9, 1998	5.38	5.38	5.38	5.38
687	NASDAQ	MLAB	Mon, Jun 8, 1998	5.31	5.50	5.25	5.25
686	NASDAQ	MLAB	Fri, Jun 5, 1998	5.50	5.50	5.25	5.31
685	NASDAQ	MLAB	Thu, Jun 4, 1998	5.25	5.25	5.25	5.25
684	NASDAQ	MLAB	Wed, Jun 3, 1998	5.13	5.50	5.13	5.25
683	NASDAQ	MLAB	Tue, Jun 2, 1998	5.13	5.25	5.13	5.13
682	NASDAQ	MLAB	Mon, Jun 1, 1998	5.13	5.13	5.13	5.13
681	NASDAQ	MLAB	Fri, May 29, 1998	5.38	5.63	5.25	5.63
680	NASDAQ	MLAB	Thu, May 28, 1998	5.31	5.50	5.31	5.31
679	NASDAQ	MLAB	Wed, May 27, 1998	5.25	5.31	5.25	5.31
678	NASDAQ	MLAB	Tue, May 26, 1998	5.38	5.50	5.25	5.38
677	NASDAQ	MLAB	Fri, May 22, 1998	5.38	5.38	5.38	5.38
676	NASDAQ	MLAB	Thu, May 21, 1998	5.38	5.44	5.38	5.44
675	NASDAQ	MLAB	Wed, May 20, 1998	5.38	5.63	5.38	5.56
674	NASDAQ	MLAB	Tue, May 19, 1998	5.63	5.63	5.38	5.38
673	NASDAQ	MLAB	Mon, May 18, 1998	5.81	5.81	5.25	5.25
672	NASDAQ	MLAB	Thu, May 14, 1998	5.75	5.75	5.75	5.75
671	NASDAQ	MLAB	Wed, May 13, 1998	5.88	5.88	5.63	5.69
670	NASDAQ	MLAB	Tue, May 12, 1998	5.63	6.00	5.63	5.63
669	NASDAQ	MLAB	Mon, May 11, 1998	6.00	6.00	6.00	6.00
668	NASDAQ	MLAB	Wed, May 6, 1998	5.88	5.88	5.75	5.75
667	NASDAQ	MLAB	Tue, May 5, 1998	6.13	6.13	5.75	5.75
666	NASDAQ	MLAB	Mon, May 4, 1998	6.13	6.13	6.13	6.13
665	NASDAQ	MLAB	Fri, May 1, 1998	5.81	6.00	5.75	6.00
664	NASDAQ	MLAB	Thu, Apr 30, 1998	5.63	6.00	5.63	6.00
663	NASDAQ	MLAB	Tue, Apr 28, 1998	5.75	5.75	5.50	5.50
662	NASDAQ	MLAB	Mon, Apr 27, 1998	6.00	6.00	5.63	5.63
661	NASDAQ	MLAB	Fri, Apr 24, 1998	5.81	5.81	5.63	5.72
660	NASDAQ	MLAB	Thu, Apr 23, 1998	5.88	5.88	5.81	5.88
659	NASDAQ	MLAB	Wed, Apr 22, 1998	6.00	6.00	5.81	5.88
658	NASDAQ	MLAB	Tue, Apr 21, 1998	5.69	6.00	5.69	5.88
657	NASDAQ	MLAB	Mon, Apr 20, 1998	5.63	5.88	5.63	5.81
656	NASDAQ	MLAB	Fri, Apr 17, 1998	5.75	6.00	5.75	5.75
655	NASDAQ	MLAB	Thu, Apr 16, 1998	5.75	5.75	5.75	5.75
654	NASDAQ	MLAB	Wed, Apr 15, 1998	5.63	6.00	5.63	6.00
653	NASDAQ	MLAB	Tue, Apr 14, 1998	5.63	6.00	5.63	6.00
652	NASDAQ	MLAB	Mon, Apr 13, 1998	6.13	6.13	5.88	5.88
651	NASDAQ	MLAB	Thu, Apr 9, 1998	5.88	6.13	5.88	6.13
650	NASDAQ	MLAB	Wed, Apr 8, 1998	6.13	6.13	5.88	5.88
649	NASDAQ	MLAB	Tue, Apr 7, 1998	6.00	6.00	5.88	5.88
648	NASDAQ	MLAB	Mon, Apr 6, 1998	6.25	6.25	6.00	6.00
647	NASDAQ	MLAB	Fri, Apr 3, 1998	6.00	6.13	6.00	6.13
646	NASDAQ	MLAB	Thu, Apr 2, 1998	6.00	6.13	5.88	6.13
645	NASDAQ	MLAB	Wed, Apr 1, 1998	5.63	5.88	5.63	5.88
644	NASDAQ	MLAB	Tue, Mar 31, 1998	5.63	5.88	5.63	5.81
643	NASDAQ	MLAB	Mon, Mar 30, 1998	5.63	5.75	5.63	5.69
642	NASDAQ	MLAB	Fri, Mar 27, 1998	5.75	5.75	5.63	5.63
641	NASDAQ	MLAB	Thu, Mar 26, 1998	5.63	5.88	5.63	5.75
640	NASDAQ	MLAB	Wed, Mar 25, 1998	5.94	5.94	5.75	5.75
639	NASDAQ	MLAB	Tue, Mar 24, 1998	6.00	6.00	5.75	5.75
638	NASDAQ	MLAB	Mon, Mar 23, 1998	6.00	6.00	6.00	6.00
637	NASDAQ	MLAB	Fri, Mar 20, 1998	6.00	6.00	6.00	6.00
636	NASDAQ	MLAB	Thu, Mar 19, 1998	6.00	6.13	6.00	6.00
635	NASDAQ	MLAB	Wed, Mar 18, 1998	6.00	6.13	6.00	6.13
634	NASDAQ	MLAB	Tue, Mar 17, 1998	6.13	6.13	6.00	6.09
633	NASDAQ	MLAB	Mon, Mar 16, 1998	6.00	6.00	6.00	6.00
632	NASDAQ	MLAB	Fri, Mar 13, 1998	6.00	6.00	6.00	6.00
631	NASDAQ	MLAB	Thu, Mar 12, 1998	6.00	6.13	6.00	6.00
630	NASDAQ	MLAB	Wed, Mar 11, 1998	6.00	6.13	6.00	6.00
629	NASDAQ	MLAB	Tue, Mar 10, 1998	6.00	6.13	6.00	6.13
628	NASDAQ	MLAB	Mon, Mar 9, 1998	6.00	6.00	6.00	6.00
627	NASDAQ	MLAB	Fri, Mar 6, 1998	5.88	6.13	5.88	6.09
626	NASDAQ	MLAB	Thu, Mar 5, 1998	6.00	6.00	5.88	6.00
625	NASDAQ	MLAB	Wed, Mar 4, 1998	6.00	6.13	6.00	6.06
624	NASDAQ	MLAB	Tue, Mar 3, 1998	6.13	6.25	6.00	6.13
623	NASDAQ	MLAB	Mon, Mar 2, 1998	6.13	6.13	6.13	6.13
622	NASDAQ	MLAB	Fri, Feb 27, 1998	6.38	6.38	6.13	6.13
621	NASDAQ	MLAB	Thu, Feb 26, 1998	6.25	6.38	6.25	6.38
620	NASDAQ	MLAB	Wed, Feb 25, 1998	6.38	6.38	6.13	6.38
619	NASDAQ	MLAB	Tue, Feb 24, 1998	6.00	6.25	6.00	6.19
618	NASDAQ	MLAB	Mon, Feb 23, 1998	6.25	6.25	6.13	6.13
617	NASDAQ	MLAB	Fri, Feb 20, 1998	6.38	6.38	6.25	6.25
616	NASDAQ	MLAB	Thu, Feb 19, 1998	6.38	6.50	6.25	6.44
615	NASDAQ	MLAB	Wed, Feb 18, 1998	6.50	6.50	6.13	6.38
614	NASDAQ	MLAB	Tue, Feb 17, 1998	6.50	6.50	6.00	6.13
613	NASDAQ	MLAB	Fri, Feb 13, 1998	6.00	6.50	6.00	6.50
612	NASDAQ	MLAB	Thu, Feb 12, 1998	5.75	6.25	5.75	6.00
611	NASDAQ	MLAB	Wed, Feb 11, 1998	5.75	6.00	5.75	6.00
610	NASDAQ	MLAB	Tue, Feb 10, 1998	5.50	5.75	5.50	5.63
609	NASDAQ	MLAB	Mon, Feb 9, 1998	5.75	5.75	5.63	5.63
608	NASDAQ	MLAB	Fri, Feb 6, 1998	5.38	5.75	5.38	5.75
607	NASDAQ	MLAB	Thu, Feb 5, 1998	5.44	5.50	5.25	5.50
606	NASDAQ	MLAB	Wed, Feb 4, 1998	5.50	5.63	5.38	5.38
605	NASDAQ	MLAB	Tue, Feb 3, 1998	5.63	5.75	5.50	5.50
604	NASDAQ	MLAB	Mon, Feb 2, 1998	5.88	5.88	5.38	5.44
603	NASDAQ	MLAB	Fri, Jan 30, 1998	5.88	5.88	5.63	5.88
602	NASDAQ	MLAB	Thu, Jan 29, 1998	5.88	5.88	5.75	5.88
601	NASDAQ	MLAB	Wed, Jan 28, 1998	6.50	6.63	5.63	6.13
600	NASDAQ	MLAB	Tue, Jan 27, 1998	6.63	6.75	6.63	6.75
599	NASDAQ	MLAB	Mon, Jan 26, 1998	6.75	6.75	6.50	6.75
598	NASDAQ	MLAB	Fri, Jan 23, 1998	6.63	6.63	6.63	6.63
597	NASDAQ	MLAB	Thu, Jan 22, 1998	6.75	6.75	6.50	6.75
596	NASDAQ	MLAB	Wed, Jan 21, 1998	6.75	6.75	6.63	6.63
595	NASDAQ	MLAB	Tue, Jan 20, 1998	6.69	6.69	6.69	6.69
594	NASDAQ	MLAB	Fri, Jan 16, 1998	6.69	6.75	6.69	6.69
593	NASDAQ	MLAB	Tue, Jan 13, 1998	6.75	6.75	6.75	6.75
592	NASDAQ	MLAB	Mon, Jan 12, 1998	6.63	6.63	6.63	6.63
591	NASDAQ	MLAB	Fri, Jan 9, 1998	6.63	6.75	6.63	6.69
590	NASDAQ	MLAB	Thu, Jan 8, 1998	6.63	6.81	6.63	6.63
589	NASDAQ	MLAB	Tue, Jan 6, 1998	6.88	6.88	6.63	6.63
588	NASDAQ	MLAB	Mon, Jan 5, 1998	6.75	7.00	6.75	7.00
587	NASDAQ	MLAB	Fri, Jan 2, 1998	6.88	7.00	6.88	7.00
586	NASDAQ	MLAB	Wed, Dec 31, 1997	6.75	6.75	6.75	6.75
585	NASDAQ	MLAB	Tue, Dec 30, 1997	7.00	7.00	6.75	6.75
584	NASDAQ	MLAB	Mon, Dec 29, 1997	6.75	6.88	6.75	6.75
583	NASDAQ	MLAB	Fri, Dec 26, 1997	6.63	6.63	6.63	6.63
582	NASDAQ	MLAB	Wed, Dec 24, 1997	6.63	6.81	6.63	6.80
581	NASDAQ	MLAB	Mon, Dec 22, 1997	7.00	7.00	6.81	7.00
580	NASDAQ	MLAB	Fri, Dec 19, 1997	6.88	7.00	6.63	7.00
579	NASDAQ	MLAB	Thu, Dec 18, 1997	7.00	7.25	7.00	7.13
578	NASDAQ	MLAB	Wed, Dec 17, 1997	7.25	7.25	7.00	7.00
577	NASDAQ	MLAB	Tue, Dec 16, 1997	7.19	7.19	7.19	7.19
576	NASDAQ	MLAB	Mon, Dec 15, 1997	7.25	7.25	7.25	7.25
575	NASDAQ	MLAB	Fri, Dec 12, 1997	7.25	7.25	7.25	7.25
574	NASDAQ	MLAB	Thu, Dec 11, 1997	7.38	7.38	7.25	7.25
573	NASDAQ	MLAB	Wed, Dec 10, 1997	7.50	7.63	7.38	7.38
572	NASDAQ	MLAB	Tue, Dec 9, 1997	7.50	7.63	7.50	7.50
571	NASDAQ	MLAB	Mon, Dec 8, 1997	7.63	7.63	7.50	7.50
570	NASDAQ	MLAB	Fri, Dec 5, 1997	7.75	7.75	7.56	7.75
569	NASDAQ	MLAB	Thu, Dec 4, 1997	7.50	7.75	7.50	7.63
568	NASDAQ	MLAB	Wed, Dec 3, 1997	7.50	7.69	7.50	7.50
567	NASDAQ	MLAB	Tue, Dec 2, 1997	7.75	7.75	7.63	7.66
566	NASDAQ	MLAB	Mon, Dec 1, 1997	7.88	7.88	7.75	7.75
565	NASDAQ	MLAB	Fri, Nov 28, 1997	7.63	7.75	7.63	7.75
564	NASDAQ	MLAB	Wed, Nov 26, 1997	7.75	7.75	7.63	7.63
563	NASDAQ	MLAB	Tue, Nov 25, 1997	8.00	8.00	7.63	7.81
562	NASDAQ	MLAB	Mon, Nov 24, 1997	7.38	8.00	7.38	8.00
561	NASDAQ	MLAB	Fri, Nov 21, 1997	7.31	7.38	7.31	7.38
560	NASDAQ	MLAB	Thu, Nov 20, 1997	7.38	7.38	7.31	7.31
559	NASDAQ	MLAB	Wed, Nov 19, 1997	7.38	7.38	7.19	7.19
558	NASDAQ	MLAB	Tue, Nov 18, 1997	7.38	7.38	7.19	7.25
557	NASDAQ	MLAB	Mon, Nov 17, 1997	7.25	7.38	7.19	7.19
556	NASDAQ	MLAB	Fri, Nov 14, 1997	7.06	7.25	7.06	7.25
555	NASDAQ	MLAB	Thu, Nov 13, 1997	7.25	7.25	7.00	7.00
554	NASDAQ	MLAB	Wed, Nov 12, 1997	7.25	7.25	7.25	7.25
553	NASDAQ	MLAB	Tue, Nov 11, 1997	7.00	7.38	7.00	7.00
552	NASDAQ	MLAB	Mon, Nov 10, 1997	7.13	7.25	7.00	7.00
551	NASDAQ	MLAB	Fri, Nov 7, 1997	7.06	7.13	7.06	7.13
550	NASDAQ	MLAB	Thu, Nov 6, 1997	7.13	7.25	6.88	7.13
549	NASDAQ	MLAB	Wed, Nov 5, 1997	6.88	7.00	6.88	7.00
548	NASDAQ	MLAB	Tue, Nov 4, 1997	7.00	7.00	6.88	7.00
547	NASDAQ	MLAB	Mon, Nov 3, 1997	6.63	6.88	6.63	6.88
546	NASDAQ	MLAB	Fri, Oct 31, 1997	6.75	6.75	6.63	6.63
545	NASDAQ	MLAB	Thu, Oct 30, 1997	6.50	6.63	6.50	6.63
544	NASDAQ	MLAB	Wed, Oct 29, 1997	6.56	6.63	6.56	6.63
543	NASDAQ	MLAB	Tue, Oct 28, 1997	5.88	6.63	5.88	6.50
542	NASDAQ	MLAB	Mon, Oct 27, 1997	6.94	6.94	6.50	6.50
541	NASDAQ	MLAB	Fri, Oct 24, 1997	6.63	6.75	6.63	6.75
540	NASDAQ	MLAB	Thu, Oct 23, 1997	7.19	7.19	6.75	6.94
539	NASDAQ	MLAB	Wed, Oct 22, 1997	7.13	7.25	7.13	7.25
538	NASDAQ	MLAB	Tue, Oct 21, 1997	7.00	7.25	6.88	7.00
537	NASDAQ	MLAB	Mon, Oct 20, 1997	6.13	6.88	6.13	6.84
536	NASDAQ	MLAB	Fri, Oct 17, 1997	6.13	6.25	6.13	6.25
535	NASDAQ	MLAB	Thu, Oct 16, 1997	6.31	6.38	6.00	6.25
534	NASDAQ	MLAB	Wed, Oct 15, 1997	6.38	6.38	6.25	6.38
533	NASDAQ	MLAB	Tue, Oct 14, 1997	6.50	6.50	6.50	6.50
532	NASDAQ	MLAB	Mon, Oct 13, 1997	6.44	6.50	6.38	6.50
531	NASDAQ	MLAB	Fri, Oct 10, 1997	6.38	6.50	6.38	6.44
530	NASDAQ	MLAB	Thu, Oct 9, 1997	6.38	6.38	6.38	6.38
529	NASDAQ	MLAB	Wed, Oct 8, 1997	6.63	6.63	6.50	6.50
528	NASDAQ	MLAB	Tue, Oct 7, 1997	6.63	6.75	6.63	6.75
527	NASDAQ	MLAB	Mon, Oct 6, 1997	6.63	6.63	6.38	6.63
526	NASDAQ	MLAB	Fri, Oct 3, 1997	6.50	6.63	6.38	6.38
525	NASDAQ	MLAB	Wed, Oct 1, 1997	6.56	6.56	6.50	6.50
524	NASDAQ	MLAB	Tue, Sep 30, 1997	6.50	6.63	6.50	6.56
523	NASDAQ	MLAB	Mon, Sep 29, 1997	6.63	6.88	6.63	6.63
522	NASDAQ	MLAB	Thu, Sep 25, 1997	6.75	6.88	6.75	6.88
521	NASDAQ	MLAB	Wed, Sep 24, 1997	6.75	6.88	6.75	6.88
520	NASDAQ	MLAB	Tue, Sep 23, 1997	6.88	7.00	6.75	7.00
519	NASDAQ	MLAB	Mon, Sep 22, 1997	6.75	7.00	6.75	6.88
518	NASDAQ	MLAB	Fri, Sep 19, 1997	7.13	7.13	7.00	7.00
517	NASDAQ	MLAB	Thu, Sep 18, 1997	7.13	7.13	6.75	7.13
516	NASDAQ	MLAB	Wed, Sep 17, 1997	6.75	6.75	6.75	6.75
515	NASDAQ	MLAB	Tue, Sep 16, 1997	6.75	6.88	6.75	6.88
514	NASDAQ	MLAB	Mon, Sep 15, 1997	6.88	6.88	6.88	6.88
513	NASDAQ	MLAB	Fri, Sep 12, 1997	6.75	7.13	6.75	7.00
512	NASDAQ	MLAB	Thu, Sep 11, 1997	7.13	7.38	6.75	7.13
511	NASDAQ	MLAB	Wed, Sep 10, 1997	6.75	7.38	6.75	7.13
510	NASDAQ	MLAB	Tue, Sep 9, 1997	7.00	7.13	7.00	7.00
509	NASDAQ	MLAB	Mon, Sep 8, 1997	6.88	7.00	6.75	7.00
508	NASDAQ	MLAB	Fri, Sep 5, 1997	6.63	7.00	6.63	6.88
507	NASDAQ	MLAB	Thu, Sep 4, 1997	6.63	6.88	6.50	6.88
506	NASDAQ	MLAB	Wed, Sep 3, 1997	6.00	6.50	6.00	6.50
505	NASDAQ	MLAB	Tue, Sep 2, 1997	5.75	6.00	5.75	6.00
504	NASDAQ	MLAB	Fri, Aug 29, 1997	5.75	5.88	5.63	5.63
503	NASDAQ	MLAB	Thu, Aug 28, 1997	5.75	5.75	5.50	5.50
502	NASDAQ	MLAB	Wed, Aug 27, 1997	5.63	5.75	5.63	5.75
501	NASDAQ	MLAB	Tue, Aug 26, 1997	5.50	5.50	5.50	5.50
500	NASDAQ	MLAB	Mon, Aug 25, 1997	5.50	5.50	5.50	5.50
499	NASDAQ	MLAB	Fri, Aug 22, 1997	5.50	5.63	5.50	5.50
498	NASDAQ	MLAB	Thu, Aug 21, 1997	5.50	5.63	5.50	5.63
497	NASDAQ	MLAB	Wed, Aug 20, 1997	5.50	5.75	5.50	5.75
496	NASDAQ	MLAB	Tue, Aug 19, 1997	5.50	5.69	5.50	5.69
495	NASDAQ	MLAB	Mon, Aug 18, 1997	5.50	5.75	5.50	5.75
494	NASDAQ	MLAB	Fri, Aug 15, 1997	5.63	5.75	5.50	5.75
493	NASDAQ	MLAB	Thu, Aug 14, 1997	5.75	5.75	5.50	5.75
492	NASDAQ	MLAB	Wed, Aug 13, 1997	5.38	5.63	5.38	5.63
491	NASDAQ	MLAB	Tue, Aug 12, 1997	5.38	5.63	5.38	5.38
490	NASDAQ	MLAB	Mon, Aug 11, 1997	5.63	5.63	5.38	5.38
489	NASDAQ	MLAB	Fri, Aug 8, 1997	5.69	5.69	5.38	5.50
488	NASDAQ	MLAB	Thu, Aug 7, 1997	5.50	5.75	5.50	5.50
487	NASDAQ	MLAB	Wed, Aug 6, 1997	5.38	5.69	5.38	5.50
486	NASDAQ	MLAB	Mon, Aug 4, 1997	5.38	5.63	5.38	5.63
485	NASDAQ	MLAB	Fri, Aug 1, 1997	5.38	5.38	5.38	5.38
484	NASDAQ	MLAB	Thu, Jul 31, 1997	5.38	5.38	5.38	5.38
483	NASDAQ	MLAB	Wed, Jul 30, 1997	5.75	5.75	5.38	5.38
482	NASDAQ	MLAB	Tue, Jul 29, 1997	5.50	5.50	5.50	5.50
481	NASDAQ	MLAB	Mon, Jul 28, 1997	5.63	5.63	5.56	5.63
480	NASDAQ	MLAB	Fri, Jul 25, 1997	5.50	5.75	5.50	5.75
479	NASDAQ	MLAB	Thu, Jul 24, 1997	5.38	5.63	5.38	5.50
478	NASDAQ	MLAB	Wed, Jul 23, 1997	5.63	5.88	5.38	5.38
477	NASDAQ	MLAB	Tue, Jul 22, 1997	5.63	5.88	5.63	5.63
476	NASDAQ	MLAB	Mon, Jul 21, 1997	5.63	5.63	5.63	5.63
475	NASDAQ	MLAB	Fri, Jul 18, 1997	5.75	5.75	5.63	5.63
474	NASDAQ	MLAB	Thu, Jul 17, 1997	5.75	5.88	5.63	5.75
473	NASDAQ	MLAB	Wed, Jul 16, 1997	5.75	5.81	5.75	5.81
472	NASDAQ	MLAB	Tue, Jul 15, 1997	5.75	5.75	5.75	5.75
471	NASDAQ	MLAB	Mon, Jul 14, 1997	5.75	6.00	5.75	5.75
470	NASDAQ	MLAB	Fri, Jul 11, 1997	5.75	5.88	5.75	5.75
469	NASDAQ	MLAB	Thu, Jul 10, 1997	5.88	6.00	5.75	6.00
468	NASDAQ	MLAB	Wed, Jul 9, 1997	5.75	5.88	5.75	5.88
467	NASDAQ	MLAB	Tue, Jul 8, 1997	5.88	6.00	5.75	6.00
466	NASDAQ	MLAB	Mon, Jul 7, 1997	6.13	6.13	5.88	5.88
465	NASDAQ	MLAB	Thu, Jul 3, 1997	6.13	6.13	6.13	6.13
464	NASDAQ	MLAB	Wed, Jul 2, 1997	6.13	6.13	6.13	6.13
463	NASDAQ	MLAB	Tue, Jul 1, 1997	6.13	6.13	5.88	5.88
462	NASDAQ	MLAB	Mon, Jun 30, 1997	5.75	6.00	5.75	6.00
461	NASDAQ	MLAB	Fri, Jun 27, 1997	5.75	5.75	5.75	5.75
460	NASDAQ	MLAB	Thu, Jun 26, 1997	5.75	5.75	5.75	5.75
459	NASDAQ	MLAB	Wed, Jun 25, 1997	6.00	6.00	5.75	5.75
458	NASDAQ	MLAB	Tue, Jun 24, 1997	6.00	6.00	5.75	5.81
457	NASDAQ	MLAB	Mon, Jun 23, 1997	5.75	5.88	5.75	5.75
456	NASDAQ	MLAB	Fri, Jun 20, 1997	5.75	5.88	5.75	5.88
455	NASDAQ	MLAB	Thu, Jun 19, 1997	5.88	5.88	5.75	5.81
454	NASDAQ	MLAB	Wed, Jun 18, 1997	5.88	5.88	5.75	5.88
453	NASDAQ	MLAB	Tue, Jun 17, 1997	5.88	5.88	5.88	5.88
452	NASDAQ	MLAB	Mon, Jun 16, 1997	5.88	6.00	5.88	5.88
451	NASDAQ	MLAB	Fri, Jun 13, 1997	5.75	6.00	5.75	5.94
450	NASDAQ	MLAB	Thu, Jun 12, 1997	5.75	5.94	5.75	5.75
449	NASDAQ	MLAB	Wed, Jun 11, 1997	5.75	5.75	5.75	5.75
448	NASDAQ	MLAB	Tue, Jun 10, 1997	5.88	5.94	5.88	5.94
447	NASDAQ	MLAB	Mon, Jun 9, 1997	5.88	6.00	5.88	5.88
446	NASDAQ	MLAB	Fri, Jun 6, 1997	5.88	6.00	5.88	6.00
445	NASDAQ	MLAB	Thu, Jun 5, 1997	5.88	6.13	5.88	6.13
444	NASDAQ	MLAB	Wed, Jun 4, 1997	6.00	6.00	5.88	6.00
443	NASDAQ	MLAB	Tue, Jun 3, 1997	6.00	6.00	6.00	6.00
442	NASDAQ	MLAB	Mon, Jun 2, 1997	6.00	6.00	6.00	6.00
441	NASDAQ	MLAB	Fri, May 30, 1997	6.25	6.25	6.00	6.00
440	NASDAQ	MLAB	Wed, May 28, 1997	6.13	6.25	6.00	6.00
439	NASDAQ	MLAB	Tue, May 27, 1997	6.00	6.25	6.00	6.25
438	NASDAQ	MLAB	Fri, May 23, 1997	5.88	6.19	5.88	6.19
437	NASDAQ	MLAB	Thu, May 22, 1997	5.94	6.06	5.88	5.88
436	NASDAQ	MLAB	Wed, May 21, 1997	5.88	6.13	5.88	6.00
435	NASDAQ	MLAB	Tue, May 20, 1997	5.88	5.88	5.88	5.88
434	NASDAQ	MLAB	Mon, May 19, 1997	6.06	6.06	5.88	5.88
433	NASDAQ	MLAB	Fri, May 16, 1997	5.88	5.88	5.88	5.88
432	NASDAQ	MLAB	Thu, May 15, 1997	6.00	6.06	5.88	6.00
431	NASDAQ	MLAB	Wed, May 14, 1997	5.63	6.06	5.63	6.00
430	NASDAQ	MLAB	Tue, May 13, 1997	5.63	5.88	5.63	5.88
429	NASDAQ	MLAB	Fri, May 9, 1997	5.63	5.88	5.63	5.75
428	NASDAQ	MLAB	Thu, May 8, 1997	5.63	5.75	5.63	5.75
427	NASDAQ	MLAB	Wed, May 7, 1997	5.50	5.75	5.50	5.75
426	NASDAQ	MLAB	Tue, May 6, 1997	5.88	5.88	5.63	5.63
425	NASDAQ	MLAB	Mon, May 5, 1997	5.38	5.88	5.38	5.63
424	NASDAQ	MLAB	Fri, May 2, 1997	5.38	5.44	5.38	5.38
423	NASDAQ	MLAB	Thu, May 1, 1997	5.13	5.50	5.13	5.38
422	NASDAQ	MLAB	Wed, Apr 30, 1997	5.13	5.38	5.13	5.25
421	NASDAQ	MLAB	Tue, Apr 29, 1997	5.00	5.38	5.00	5.38
420	NASDAQ	MLAB	Mon, Apr 28, 1997	5.13	5.13	5.00	5.00
419	NASDAQ	MLAB	Fri, Apr 25, 1997	5.13	5.13	5.00	5.06
418	NASDAQ	MLAB	Thu, Apr 24, 1997	4.88	5.13	4.88	4.88
417	NASDAQ	MLAB	Tue, Apr 22, 1997	4.88	4.88	4.88	4.88
416	NASDAQ	MLAB	Mon, Apr 21, 1997	4.88	4.88	4.88	4.88
415	NASDAQ	MLAB	Fri, Apr 18, 1997	4.88	5.13	4.88	4.88
414	NASDAQ	MLAB	Thu, Apr 17, 1997	5.00	5.00	4.88	4.88
413	NASDAQ	MLAB	Tue, Apr 15, 1997	4.88	5.00	4.88	5.00
412	NASDAQ	MLAB	Mon, Apr 14, 1997	4.88	4.88	4.88	4.88
411	NASDAQ	MLAB	Fri, Apr 11, 1997	4.88	5.00	4.88	4.88
410	NASDAQ	MLAB	Wed, Apr 9, 1997	5.00	5.13	5.00	5.00
409	NASDAQ	MLAB	Tue, Apr 8, 1997	5.13	5.25	5.00	5.00
408	NASDAQ	MLAB	Mon, Apr 7, 1997	5.00	5.13	4.88	5.00
407	NASDAQ	MLAB	Fri, Apr 4, 1997	4.88	5.00	4.88	4.88
406	NASDAQ	MLAB	Thu, Apr 3, 1997	4.88	4.94	4.88	4.94
405	NASDAQ	MLAB	Wed, Apr 2, 1997	5.00	5.00	5.00	5.00
404	NASDAQ	MLAB	Tue, Apr 1, 1997	5.00	5.00	4.75	5.00
403	NASDAQ	MLAB	Mon, Mar 31, 1997	5.25	5.25	5.00	5.00
402	NASDAQ	MLAB	Thu, Mar 27, 1997	5.25	5.50	5.25	5.25
401	NASDAQ	MLAB	Wed, Mar 26, 1997	5.25	5.38	5.25	5.25
400	NASDAQ	MLAB	Tue, Mar 25, 1997	5.25	5.38	5.25	5.25
399	NASDAQ	MLAB	Mon, Mar 24, 1997	5.25	5.38	5.25	5.25
398	NASDAQ	MLAB	Fri, Mar 21, 1997	5.25	5.38	5.25	5.38
397	NASDAQ	MLAB	Thu, Mar 20, 1997	5.25	5.38	5.25	5.38
396	NASDAQ	MLAB	Wed, Mar 19, 1997	5.50	5.63	5.25	5.25
395	NASDAQ	MLAB	Tue, Mar 18, 1997	5.50	5.63	5.50	5.52
394	NASDAQ	MLAB	Fri, Mar 14, 1997	5.50	5.63	5.50	5.63
393	NASDAQ	MLAB	Thu, Mar 13, 1997	5.50	5.50	5.50	5.50
392	NASDAQ	MLAB	Wed, Mar 12, 1997	5.50	5.50	5.50	5.50
391	NASDAQ	MLAB	Tue, Mar 11, 1997	5.50	5.63	5.50	5.50
390	NASDAQ	MLAB	Mon, Mar 10, 1997	5.50	5.50	5.50	5.50
389	NASDAQ	MLAB	Fri, Mar 7, 1997	5.50	5.88	5.50	5.88
388	NASDAQ	MLAB	Thu, Mar 6, 1997	5.50	5.50	5.50	5.50
387	NASDAQ	MLAB	Wed, Mar 5, 1997	5.75	5.75	5.50	5.50
386	NASDAQ	MLAB	Tue, Mar 4, 1997	5.63	5.75	5.63	5.63
385	NASDAQ	MLAB	Mon, Mar 3, 1997	5.63	5.63	5.63	5.63
384	NASDAQ	MLAB	Fri, Feb 28, 1997	5.63	5.63	5.63	5.63
383	NASDAQ	MLAB	Thu, Feb 27, 1997	5.63	5.88	5.63	5.63
382	NASDAQ	MLAB	Wed, Feb 26, 1997	5.63	5.75	5.63	5.75
381	NASDAQ	MLAB	Tue, Feb 25, 1997	5.63	6.00	5.63	5.63
380	NASDAQ	MLAB	Mon, Feb 24, 1997	6.00	6.00	5.63	6.00
379	NASDAQ	MLAB	Fri, Feb 21, 1997	5.63	6.00	5.63	5.63
378	NASDAQ	MLAB	Thu, Feb 20, 1997	5.50	5.88	5.50	5.88
377	NASDAQ	MLAB	Wed, Feb 19, 1997	5.38	5.50	5.38	5.50
376	NASDAQ	MLAB	Tue, Feb 18, 1997	5.38	5.38	5.38	5.38
375	NASDAQ	MLAB	Fri, Feb 14, 1997	5.38	5.50	5.38	5.50
374	NASDAQ	MLAB	Thu, Feb 13, 1997	5.88	5.88	5.38	5.38
373	NASDAQ	MLAB	Wed, Feb 12, 1997	5.88	6.13	5.88	6.13
372	NASDAQ	MLAB	Tue, Feb 11, 1997	5.88	6.13	5.88	5.88
371	NASDAQ	MLAB	Mon, Feb 10, 1997	5.75	5.88	5.75	5.88
370	NASDAQ	MLAB	Fri, Feb 7, 1997	5.88	5.88	5.88	5.88
369	NASDAQ	MLAB	Thu, Feb 6, 1997	6.00	6.00	5.75	6.00
368	NASDAQ	MLAB	Wed, Feb 5, 1997	5.63	5.88	5.63	5.88
367	NASDAQ	MLAB	Tue, Feb 4, 1997	5.75	5.88	5.75	5.75
366	NASDAQ	MLAB	Fri, Jan 31, 1997	6.00	6.00	6.00	6.00
365	NASDAQ	MLAB	Thu, Jan 30, 1997	6.00	6.00	6.00	6.00
364	NASDAQ	MLAB	Wed, Jan 29, 1997	6.25	6.25	6.00	6.00
363	NASDAQ	MLAB	Tue, Jan 28, 1997	6.13	6.25	6.00	6.00
362	NASDAQ	MLAB	Mon, Jan 27, 1997	6.00	6.00	6.00	6.00
361	NASDAQ	MLAB	Fri, Jan 24, 1997	6.13	6.25	6.00	6.00
360	NASDAQ	MLAB	Thu, Jan 23, 1997	6.13	6.13	6.13	6.13
359	NASDAQ	MLAB	Wed, Jan 22, 1997	6.50	6.63	6.25	6.25
358	NASDAQ	MLAB	Tue, Jan 21, 1997	6.63	6.63	6.38	6.50
357	NASDAQ	MLAB	Mon, Jan 20, 1997	6.63	6.63	6.38	6.38
356	NASDAQ	MLAB	Fri, Jan 17, 1997	6.38	6.63	6.00	6.63
355	NASDAQ	MLAB	Thu, Jan 16, 1997	6.00	6.25	6.00	6.00
354	NASDAQ	MLAB	Wed, Jan 15, 1997	6.00	6.25	6.00	6.25
353	NASDAQ	MLAB	Tue, Jan 14, 1997	6.00	6.25	5.75	6.25
352	NASDAQ	MLAB	Mon, Jan 13, 1997	5.75	6.00	5.75	6.00
351	NASDAQ	MLAB	Fri, Jan 10, 1997	5.38	6.00	5.38	5.75
350	NASDAQ	MLAB	Thu, Jan 9, 1997	5.50	5.50	5.38	5.38
349	NASDAQ	MLAB	Wed, Jan 8, 1997	5.38	5.44	5.38	5.38
348	NASDAQ	MLAB	Tue, Jan 7, 1997	5.50	5.50	5.38	5.50
347	NASDAQ	MLAB	Mon, Jan 6, 1997	5.38	5.63	5.38	5.38
346	NASDAQ	MLAB	Fri, Jan 3, 1997	5.63	5.63	5.50	5.50
345	NASDAQ	MLAB	Thu, Jan 2, 1997	5.38	5.63	5.38	5.38
344	NASDAQ	MLAB	Tue, Dec 31, 1996	5.50	5.88	5.38	5.38
343	NASDAQ	MLAB	Mon, Dec 30, 1996	5.38	5.63	5.38	5.63
342	NASDAQ	MLAB	Fri, Dec 27, 1996	5.50	5.63	5.38	5.63
341	NASDAQ	MLAB	Thu, Dec 26, 1996	5.50	5.63	5.38	5.63
340	NASDAQ	MLAB	Tue, Dec 24, 1996	5.50	5.50	5.50	5.50
339	NASDAQ	MLAB	Mon, Dec 23, 1996	5.88	5.88	5.38	5.63
338	NASDAQ	MLAB	Fri, Dec 20, 1996	5.88	6.13	5.88	5.88
337	NASDAQ	MLAB	Thu, Dec 19, 1996	5.88	6.13	5.88	5.88
336	NASDAQ	MLAB	Wed, Dec 18, 1996	5.88	6.13	5.88	6.13
335	NASDAQ	MLAB	Tue, Dec 17, 1996	5.88	6.00	5.88	6.00
334	NASDAQ	MLAB	Mon, Dec 16, 1996	6.50	6.50	5.88	5.88
333	NASDAQ	MLAB	Fri, Dec 13, 1996	6.25	6.25	6.25	6.25
332	NASDAQ	MLAB	Thu, Dec 12, 1996	6.25	6.31	6.25	6.25
331	NASDAQ	MLAB	Wed, Dec 11, 1996	6.25	6.63	6.25	6.25
330	NASDAQ	MLAB	Tue, Dec 10, 1996	6.38	6.50	6.25	6.38
329	NASDAQ	MLAB	Mon, Dec 9, 1996	6.25	6.38	6.25	6.38
328	NASDAQ	MLAB	Fri, Dec 6, 1996	5.88	6.38	5.88	6.38
327	NASDAQ	MLAB	Thu, Dec 5, 1996	6.25	6.38	6.25	6.38
326	NASDAQ	MLAB	Wed, Dec 4, 1996	6.25	6.25	6.25	6.25
325	NASDAQ	MLAB	Tue, Dec 3, 1996	6.38	6.38	6.25	6.25
324	NASDAQ	MLAB	Mon, Dec 2, 1996	6.38	6.38	6.25	6.38
323	NASDAQ	MLAB	Fri, Nov 29, 1996	6.25	6.38	6.25	6.38
322	NASDAQ	MLAB	Wed, Nov 27, 1996	6.25	6.38	6.25	6.38
321	NASDAQ	MLAB	Tue, Nov 26, 1996	6.25	6.38	6.25	6.25
320	NASDAQ	MLAB	Mon, Nov 25, 1996	6.38	6.38	6.25	6.25
319	NASDAQ	MLAB	Fri, Nov 22, 1996	6.00	6.38	6.00	6.38
318	NASDAQ	MLAB	Thu, Nov 21, 1996	6.25	6.25	6.00	6.00
317	NASDAQ	MLAB	Wed, Nov 20, 1996	6.13	6.25	6.00	6.00
316	NASDAQ	MLAB	Tue, Nov 19, 1996	6.25	6.38	6.13	6.25
315	NASDAQ	MLAB	Mon, Nov 18, 1996	6.25	6.44	6.25	6.38
314	NASDAQ	MLAB	Fri, Nov 15, 1996	6.63	6.63	6.38	6.38
313	NASDAQ	MLAB	Thu, Nov 14, 1996	6.75	6.75	6.50	6.50
312	NASDAQ	MLAB	Wed, Nov 13, 1996	6.63	6.88	6.63	6.63
311	NASDAQ	MLAB	Tue, Nov 12, 1996	6.50	6.88	6.50	6.88
310	NASDAQ	MLAB	Mon, Nov 11, 1996	6.50	6.88	6.50	6.50
309	NASDAQ	MLAB	Fri, Nov 8, 1996	7.13	7.13	6.50	6.63
308	NASDAQ	MLAB	Thu, Nov 7, 1996	6.63	7.13	6.63	7.13
307	NASDAQ	MLAB	Wed, Nov 6, 1996	6.63	6.88	6.38	6.63
306	NASDAQ	MLAB	Tue, Nov 5, 1996	5.75	6.38	5.63	6.38
305	NASDAQ	MLAB	Mon, Nov 4, 1996	6.00	6.25	5.88	5.88
304	NASDAQ	MLAB	Fri, Nov 1, 1996	6.38	6.38	6.00	6.00
303	NASDAQ	MLAB	Thu, Oct 31, 1996	6.06	6.38	6.00	6.38
302	NASDAQ	MLAB	Wed, Oct 30, 1996	6.06	6.38	6.06	6.25
301	NASDAQ	MLAB	Tue, Oct 29, 1996	6.00	6.38	6.00	6.19
300	NASDAQ	MLAB	Mon, Oct 28, 1996	6.25	6.63	6.00	6.28
299	NASDAQ	MLAB	Fri, Oct 25, 1996	6.38	6.63	6.25	6.63
298	NASDAQ	MLAB	Thu, Oct 24, 1996	6.38	6.75	6.38	6.75
297	NASDAQ	MLAB	Wed, Oct 23, 1996	6.63	6.88	6.50	6.75
296	NASDAQ	MLAB	Tue, Oct 22, 1996	6.63	6.88	6.63	6.69
295	NASDAQ	MLAB	Mon, Oct 21, 1996	6.88	6.88	6.63	6.63
294	NASDAQ	MLAB	Fri, Oct 18, 1996	6.69	6.88	6.63	6.63
293	NASDAQ	MLAB	Thu, Oct 17, 1996	6.75	7.00	6.75	6.88
292	NASDAQ	MLAB	Wed, Oct 16, 1996	6.75	7.00	6.75	6.75
291	NASDAQ	MLAB	Tue, Oct 15, 1996	6.75	7.00	6.75	6.75
290	NASDAQ	MLAB	Mon, Oct 14, 1996	6.88	7.00	6.75	6.88
289	NASDAQ	MLAB	Fri, Oct 11, 1996	6.75	7.00	6.75	7.00
288	NASDAQ	MLAB	Thu, Oct 10, 1996	6.75	7.00	6.75	7.00
287	NASDAQ	MLAB	Wed, Oct 9, 1996	6.75	6.75	6.75	6.75
286	NASDAQ	MLAB	Tue, Oct 8, 1996	6.75	6.75	6.75	6.75
285	NASDAQ	MLAB	Mon, Oct 7, 1996	6.63	7.00	6.63	7.00
284	NASDAQ	MLAB	Fri, Oct 4, 1996	6.75	6.75	6.63	6.63
283	NASDAQ	MLAB	Thu, Oct 3, 1996	6.75	6.75	6.63	6.63
282	NASDAQ	MLAB	Wed, Oct 2, 1996	7.00	7.00	6.63	6.75
281	NASDAQ	MLAB	Tue, Oct 1, 1996	6.63	7.00	6.63	7.00
280	NASDAQ	MLAB	Mon, Sep 30, 1996	6.63	7.00	6.63	6.63
279	NASDAQ	MLAB	Fri, Sep 27, 1996	6.88	7.13	6.75	6.75
278	NASDAQ	MLAB	Thu, Sep 26, 1996	6.75	6.88	6.75	6.75
277	NASDAQ	MLAB	Wed, Sep 25, 1996	6.75	7.13	6.75	6.88
276	NASDAQ	MLAB	Tue, Sep 24, 1996	7.13	7.13	6.75	7.13
275	NASDAQ	MLAB	Mon, Sep 23, 1996	6.75	7.13	6.75	7.00
274	NASDAQ	MLAB	Fri, Sep 20, 1996	6.75	7.13	6.75	6.75
273	NASDAQ	MLAB	Thu, Sep 19, 1996	7.00	7.00	6.75	6.75
272	NASDAQ	MLAB	Wed, Sep 18, 1996	7.00	7.25	7.00	7.00
271	NASDAQ	MLAB	Tue, Sep 17, 1996	7.00	7.25	7.00	7.25
270	NASDAQ	MLAB	Mon, Sep 16, 1996	7.00	7.13	7.00	7.00
269	NASDAQ	MLAB	Fri, Sep 13, 1996	7.25	7.25	7.00	7.00
268	NASDAQ	MLAB	Thu, Sep 12, 1996	6.88	7.25	6.88	7.25
267	NASDAQ	MLAB	Wed, Sep 11, 1996	6.88	6.88	6.88	6.88
266	NASDAQ	MLAB	Tue, Sep 10, 1996	6.88	7.25	6.88	7.13
265	NASDAQ	MLAB	Mon, Sep 9, 1996	7.25	7.25	6.88	7.25
264	NASDAQ	MLAB	Fri, Sep 6, 1996	7.13	7.13	6.88	7.00
263	NASDAQ	MLAB	Thu, Sep 5, 1996	6.75	7.00	6.75	7.00
262	NASDAQ	MLAB	Wed, Sep 4, 1996	7.00	7.00	6.88	6.88
261	NASDAQ	MLAB	Tue, Sep 3, 1996	6.63	7.00	6.63	6.75
260	NASDAQ	MLAB	Fri, Aug 30, 1996	6.63	6.63	6.63	6.63
259	NASDAQ	MLAB	Thu, Aug 29, 1996	7.00	7.13	6.75	6.75
258	NASDAQ	MLAB	Wed, Aug 28, 1996	7.00	7.00	7.00	7.00
257	NASDAQ	MLAB	Tue, Aug 27, 1996	7.00	7.13	7.00	7.00
256	NASDAQ	MLAB	Mon, Aug 26, 1996	7.25	7.38	7.00	7.38
255	NASDAQ	MLAB	Fri, Aug 23, 1996	7.00	7.25	7.00	7.00
254	NASDAQ	MLAB	Thu, Aug 22, 1996	7.00	7.38	7.00	7.00
253	NASDAQ	MLAB	Wed, Aug 21, 1996	7.13	7.25	7.00	7.00
252	NASDAQ	MLAB	Tue, Aug 20, 1996	6.88	7.38	6.88	7.38
251	NASDAQ	MLAB	Mon, Aug 19, 1996	6.88	6.88	6.88	6.88
250	NASDAQ	MLAB	Fri, Aug 16, 1996	6.88	7.00	6.88	7.00
249	NASDAQ	MLAB	Thu, Aug 15, 1996	6.75	7.00	6.75	7.00
248	NASDAQ	MLAB	Wed, Aug 14, 1996	6.75	7.00	6.63	6.75
247	NASDAQ	MLAB	Tue, Aug 13, 1996	6.88	6.88	6.63	6.88
246	NASDAQ	MLAB	Mon, Aug 12, 1996	6.75	7.00	6.63	6.75
245	NASDAQ	MLAB	Fri, Aug 9, 1996	6.75	7.13	6.75	6.75
244	NASDAQ	MLAB	Thu, Aug 8, 1996	6.50	6.75	6.25	6.75
243	NASDAQ	MLAB	Wed, Aug 7, 1996	6.63	7.00	6.50	6.50
242	NASDAQ	MLAB	Tue, Aug 6, 1996	6.75	7.00	6.63	6.75
241	NASDAQ	MLAB	Mon, Aug 5, 1996	7.00	7.00	6.75	6.75
240	NASDAQ	MLAB	Fri, Aug 2, 1996	7.00	7.25	6.75	6.88
239	NASDAQ	MLAB	Thu, Aug 1, 1996	6.88	7.00	6.63	7.00
238	NASDAQ	MLAB	Wed, Jul 31, 1996	6.63	6.88	6.63	6.88
237	NASDAQ	MLAB	Tue, Jul 30, 1996	6.88	6.88	6.81	6.81
236	NASDAQ	MLAB	Mon, Jul 29, 1996	6.88	6.88	6.75	6.77
235	NASDAQ	MLAB	Fri, Jul 26, 1996	6.75	6.88	6.75	6.88
234	NASDAQ	MLAB	Thu, Jul 25, 1996	6.75	7.13	6.75	6.88
233	NASDAQ	MLAB	Wed, Jul 24, 1996	7.38	7.50	6.50	7.00
232	NASDAQ	MLAB	Tue, Jul 23, 1996	8.13	8.13	7.50	7.50
231	NASDAQ	MLAB	Mon, Jul 22, 1996	8.00	8.13	7.63	7.75
230	NASDAQ	MLAB	Fri, Jul 19, 1996	8.03	8.06	7.88	7.88
229	NASDAQ	MLAB	Thu, Jul 18, 1996	7.25	8.00	7.13	7.88
228	NASDAQ	MLAB	Wed, Jul 17, 1996	7.38	7.38	6.88	6.88
227	NASDAQ	MLAB	Tue, Jul 16, 1996	6.50	7.25	6.50	7.00
226	NASDAQ	MLAB	Mon, Jul 15, 1996	7.63	7.63	6.50	6.50
225	NASDAQ	MLAB	Fri, Jul 12, 1996	7.25	7.63	6.75	7.38
224	NASDAQ	MLAB	Thu, Jul 11, 1996	7.88	8.25	7.63	7.75
223	NASDAQ	MLAB	Wed, Jul 10, 1996	8.13	8.38	7.88	7.88
222	NASDAQ	MLAB	Tue, Jul 9, 1996	8.13	8.63	8.13	8.38
221	NASDAQ	MLAB	Mon, Jul 8, 1996	8.13	8.50	8.13	8.50
220	NASDAQ	MLAB	Fri, Jul 5, 1996	8.38	8.50	8.25	8.25
219	NASDAQ	MLAB	Wed, Jul 3, 1996	8.63	8.63	8.38	8.63
218	NASDAQ	MLAB	Tue, Jul 2, 1996	8.88	8.88	8.50	8.50
217	NASDAQ	MLAB	Mon, Jul 1, 1996	8.75	8.88	8.50	8.88
216	NASDAQ	MLAB	Fri, Jun 28, 1996	8.38	8.63	8.25	8.63
215	NASDAQ	MLAB	Thu, Jun 27, 1996	8.25	8.63	8.25	8.63
214	NASDAQ	MLAB	Wed, Jun 26, 1996	8.75	8.75	8.25	8.25
213	NASDAQ	MLAB	Tue, Jun 25, 1996	8.50	8.88	8.50	8.75
212	NASDAQ	MLAB	Mon, Jun 24, 1996	8.63	8.88	8.38	8.63
211	NASDAQ	MLAB	Fri, Jun 21, 1996	8.50	8.75	8.38	8.50
210	NASDAQ	MLAB	Thu, Jun 20, 1996	8.88	9.00	7.88	8.00
209	NASDAQ	MLAB	Wed, Jun 19, 1996	9.00	9.25	8.50	8.88
208	NASDAQ	MLAB	Tue, Jun 18, 1996	9.88	10.63	9.50	9.50
207	NASDAQ	MLAB	Mon, Jun 17, 1996	9.00	10.13	8.75	10.13
206	NASDAQ	MLAB	Fri, Jun 14, 1996	8.88	9.00	8.38	9.00
205	NASDAQ	MLAB	Thu, Jun 13, 1996	8.88	9.13	8.50	8.88
204	NASDAQ	MLAB	Wed, Jun 12, 1996	8.88	9.25	8.75	9.25
203	NASDAQ	MLAB	Tue, Jun 11, 1996	8.38	8.88	8.38	8.88
202	NASDAQ	MLAB	Mon, Jun 10, 1996	8.75	8.75	8.50	8.50
201	NASDAQ	MLAB	Fri, Jun 7, 1996	8.75	8.75	8.50	8.63
200	NASDAQ	MLAB	Thu, Jun 6, 1996	8.50	9.00	8.13	8.63
199	NASDAQ	MLAB	Wed, Jun 5, 1996	8.88	8.88	8.00	8.13
198	NASDAQ	MLAB	Tue, Jun 4, 1996	8.63	9.00	8.63	8.75
197	NASDAQ	MLAB	Mon, Jun 3, 1996	9.25	9.25	8.63	8.63
196	NASDAQ	MLAB	Fri, May 31, 1996	9.00	9.38	9.00	9.00
195	NASDAQ	MLAB	Thu, May 30, 1996	9.00	9.38	9.00	9.02
194	NASDAQ	MLAB	Wed, May 29, 1996	8.88	9.50	8.88	9.00
193	NASDAQ	MLAB	Tue, May 28, 1996	9.13	9.25	8.88	9.00
192	NASDAQ	MLAB	Fri, May 24, 1996	9.00	9.13	8.75	9.13
191	NASDAQ	MLAB	Thu, May 23, 1996	9.00	9.13	8.50	8.75
190	NASDAQ	MLAB	Wed, May 22, 1996	9.63	9.63	8.50	8.75
189	NASDAQ	MLAB	Tue, May 21, 1996	10.13	10.25	9.25	9.38
188	NASDAQ	MLAB	Mon, May 20, 1996	8.50	9.88	8.38	9.88
187	NASDAQ	MLAB	Fri, May 17, 1996	7.75	8.38	7.63	8.38
186	NASDAQ	MLAB	Thu, May 16, 1996	7.88	8.25	7.63	7.63
185	NASDAQ	MLAB	Wed, May 15, 1996	7.88	8.25	7.88	8.25
184	NASDAQ	MLAB	Tue, May 14, 1996	7.94	8.13	7.63	7.88
183	NASDAQ	MLAB	Mon, May 13, 1996	7.38	7.94	7.38	7.94
182	NASDAQ	MLAB	Fri, May 10, 1996	7.13	7.38	7.13	7.38
181	NASDAQ	MLAB	Thu, May 9, 1996	7.25	7.38	7.13	7.38
180	NASDAQ	MLAB	Wed, May 8, 1996	7.25	7.50	7.25	7.25
179	NASDAQ	MLAB	Tue, May 7, 1996	7.63	7.63	7.25	7.25
178	NASDAQ	MLAB	Mon, May 6, 1996	7.25	7.63	7.25	7.25
177	NASDAQ	MLAB	Fri, May 3, 1996	7.50	7.50	7.13	7.13
176	NASDAQ	MLAB	Thu, May 2, 1996	7.38	7.75	7.13	7.13
175	NASDAQ	MLAB	Wed, May 1, 1996	7.38	7.75	7.38	7.38
174	NASDAQ	MLAB	Tue, Apr 30, 1996	7.75	7.88	7.38	7.75
173	NASDAQ	MLAB	Mon, Apr 29, 1996	6.63	7.75	6.63	7.75
172	NASDAQ	MLAB	Fri, Apr 26, 1996	6.50	6.75	6.50	6.63
171	NASDAQ	MLAB	Thu, Apr 25, 1996	6.38	6.75	6.38	6.63
170	NASDAQ	MLAB	Wed, Apr 24, 1996	6.50	6.88	6.38	6.75
169	NASDAQ	MLAB	Tue, Apr 23, 1996	6.75	6.88	6.50	6.56
168	NASDAQ	MLAB	Mon, Apr 22, 1996	6.88	7.13	6.88	7.00
167	NASDAQ	MLAB	Fri, Apr 19, 1996	7.13	7.13	6.88	7.13
166	NASDAQ	MLAB	Thu, Apr 18, 1996	6.81	7.13	6.75	7.13
165	NASDAQ	MLAB	Wed, Apr 17, 1996	6.75	7.00	6.75	7.00
164	NASDAQ	MLAB	Tue, Apr 16, 1996	7.00	7.13	6.75	7.00
163	NASDAQ	MLAB	Mon, Apr 15, 1996	7.13	7.38	7.00	7.13
162	NASDAQ	MLAB	Fri, Apr 12, 1996	7.25	7.38	7.13	7.13
161	NASDAQ	MLAB	Thu, Apr 11, 1996	7.63	7.63	7.25	7.25
160	NASDAQ	MLAB	Wed, Apr 10, 1996	7.63	7.63	7.38	7.38
159	NASDAQ	MLAB	Tue, Apr 9, 1996	7.88	7.88	7.38	7.39
158	NASDAQ	MLAB	Mon, Apr 8, 1996	7.38	7.88	7.38	7.88
157	NASDAQ	MLAB	Thu, Apr 4, 1996	7.75	7.75	7.38	7.75
156	NASDAQ	MLAB	Wed, Apr 3, 1996	7.00	7.63	7.00	7.25
155	NASDAQ	MLAB	Tue, Apr 2, 1996	7.13	7.38	7.00	7.00
154	NASDAQ	MLAB	Mon, Apr 1, 1996	7.25	7.25	7.00	7.13
153	NASDAQ	MLAB	Fri, Mar 29, 1996	7.25	7.38	7.00	7.25
152	NASDAQ	MLAB	Thu, Mar 28, 1996	7.75	7.75	7.00	7.13
151	NASDAQ	MLAB	Wed, Mar 27, 1996	8.00	8.00	7.50	7.50
150	NASDAQ	MLAB	Tue, Mar 26, 1996	8.00	8.00	7.75	8.00
149	NASDAQ	MLAB	Mon, Mar 25, 1996	7.75	8.00	7.63	8.00
148	NASDAQ	MLAB	Fri, Mar 22, 1996	7.50	7.88	7.50	7.63
147	NASDAQ	MLAB	Thu, Mar 21, 1996	7.50	7.88	7.50	7.63
146	NASDAQ	MLAB	Wed, Mar 20, 1996	7.50	7.75	7.25	7.38
145	NASDAQ	MLAB	Tue, Mar 19, 1996	8.00	8.00	7.50	7.50
144	NASDAQ	MLAB	Mon, Mar 18, 1996	7.75	8.00	7.75	8.00
143	NASDAQ	MLAB	Fri, Mar 15, 1996	8.00	8.00	7.75	7.81
142	NASDAQ	MLAB	Thu, Mar 14, 1996	8.13	8.38	7.50	7.88
141	NASDAQ	MLAB	Wed, Mar 13, 1996	7.50	8.25	7.25	8.13
140	NASDAQ	MLAB	Tue, Mar 12, 1996	6.88	8.00	6.50	7.25
139	NASDAQ	MLAB	Mon, Mar 11, 1996	6.75	6.75	6.38	6.75
138	NASDAQ	MLAB	Fri, Mar 8, 1996	6.75	6.88	6.38	6.75
137	NASDAQ	MLAB	Thu, Mar 7, 1996	6.13	6.63	6.13	6.50
136	NASDAQ	MLAB	Wed, Mar 6, 1996	6.25	6.25	6.25	6.25
135	NASDAQ	MLAB	Tue, Mar 5, 1996	6.00	6.25	6.00	6.25
134	NASDAQ	MLAB	Mon, Mar 4, 1996	6.25	6.25	5.75	6.13
133	NASDAQ	MLAB	Fri, Mar 1, 1996	6.13	6.50	6.00	6.25
132	NASDAQ	MLAB	Thu, Feb 29, 1996	6.13	6.38	5.88	6.25
131	NASDAQ	MLAB	Wed, Feb 28, 1996	6.00	6.13	5.63	6.00
130	NASDAQ	MLAB	Tue, Feb 27, 1996	5.75	6.13	5.63	5.63
129	NASDAQ	MLAB	Mon, Feb 26, 1996	5.38	5.88	5.19	5.75
128	NASDAQ	MLAB	Fri, Feb 23, 1996	5.13	5.38	5.13	5.38
127	NASDAQ	MLAB	Thu, Feb 22, 1996	5.13	5.38	5.13	5.38
126	NASDAQ	MLAB	Wed, Feb 21, 1996	5.19	5.38	5.13	5.13
125	NASDAQ	MLAB	Tue, Feb 20, 1996	5.38	5.38	5.19	5.38
124	NASDAQ	MLAB	Fri, Feb 16, 1996	5.19	5.38	5.19	5.25
123	NASDAQ	MLAB	Thu, Feb 15, 1996	5.13	5.38	5.13	5.38
122	NASDAQ	MLAB	Wed, Feb 14, 1996	5.19	5.25	5.00	5.25
121	NASDAQ	MLAB	Tue, Feb 13, 1996	5.23	5.23	4.88	5.00
120	NASDAQ	MLAB	Mon, Feb 12, 1996	5.25	5.31	5.06	5.25
119	NASDAQ	MLAB	Fri, Feb 9, 1996	5.06	5.25	5.06	5.25
118	NASDAQ	MLAB	Thu, Feb 8, 1996	5.06	5.25	5.06	5.25
117	NASDAQ	MLAB	Wed, Feb 7, 1996	5.25	5.50	5.06	5.06
116	NASDAQ	MLAB	Tue, Feb 6, 1996	5.31	5.75	5.13	5.38
115	NASDAQ	MLAB	Mon, Feb 5, 1996	5.00	5.31	5.00	5.31
114	NASDAQ	MLAB	Fri, Feb 2, 1996	5.13	5.31	5.00	5.00
113	NASDAQ	MLAB	Thu, Feb 1, 1996	5.13	5.19	4.75	5.13
112	NASDAQ	MLAB	Wed, Jan 31, 1996	5.13	5.13	4.75	4.88
111	NASDAQ	MLAB	Tue, Jan 30, 1996	4.44	5.00	4.44	5.00
110	NASDAQ	MLAB	Mon, Jan 29, 1996	4.38	4.56	4.38	4.56
109	NASDAQ	MLAB	Fri, Jan 26, 1996	4.38	4.38	4.38	4.38
108	NASDAQ	MLAB	Thu, Jan 25, 1996	4.44	4.50	4.38	4.38
107	NASDAQ	MLAB	Wed, Jan 24, 1996	4.38	4.38	4.38	4.38
106	NASDAQ	MLAB	Tue, Jan 23, 1996	4.50	4.50	4.50	4.50
105	NASDAQ	MLAB	Mon, Jan 22, 1996	4.38	4.44	4.25	4.44
104	NASDAQ	MLAB	Fri, Jan 19, 1996	4.25	4.38	4.25	4.25
103	NASDAQ	MLAB	Thu, Jan 18, 1996	4.25	4.31	4.25	4.31
102	NASDAQ	MLAB	Wed, Jan 17, 1996	4.25	4.38	4.25	4.38
101	NASDAQ	MLAB	Tue, Jan 16, 1996	4.25	4.38	4.25	4.25
100	NASDAQ	MLAB	Mon, Jan 15, 1996	4.38	4.50	4.25	4.25
99	NASDAQ	MLAB	Fri, Jan 12, 1996	4.44	4.50	4.25	4.38
98	NASDAQ	MLAB	Thu, Jan 11, 1996	4.25	4.50	4.25	4.50
97	NASDAQ	MLAB	Wed, Jan 10, 1996	4.38	4.56	4.25	4.25
96	NASDAQ	MLAB	Tue, Jan 9, 1996	4.38	4.56	4.38	4.56
95	NASDAQ	MLAB	Fri, Jan 5, 1996	4.38	4.56	4.38	4.38
94	NASDAQ	MLAB	Thu, Jan 4, 1996	4.56	4.56	4.38	4.38
93	NASDAQ	MLAB	Wed, Jan 3, 1996	4.50	4.56	4.38	4.56
92	NASDAQ	MLAB	Tue, Jan 2, 1996	4.44	4.63	4.44	4.44
91	NASDAQ	MLAB	Fri, Dec 29, 1995	4.56	4.63	4.44	4.63
90	NASDAQ	MLAB	Thu, Dec 28, 1995	4.38	4.38	4.38	4.38
89	NASDAQ	MLAB	Wed, Dec 27, 1995	4.56	4.56	4.38	4.50
88	NASDAQ	MLAB	Tue, Dec 26, 1995	4.38	4.56	4.38	4.38
87	NASDAQ	MLAB	Fri, Dec 22, 1995	4.38	4.38	4.38	4.38
86	NASDAQ	MLAB	Thu, Dec 21, 1995	4.38	4.38	4.38	4.38
85	NASDAQ	MLAB	Wed, Dec 20, 1995	4.38	4.63	4.38	4.38
84	NASDAQ	MLAB	Tue, Dec 19, 1995	4.38	4.63	4.38	4.50
83	NASDAQ	MLAB	Mon, Dec 18, 1995	4.48	4.63	4.38	4.38
82	NASDAQ	MLAB	Fri, Dec 15, 1995	4.38	4.38	4.38	4.38
81	NASDAQ	MLAB	Thu, Dec 14, 1995	4.38	4.50	4.38	4.50
80	NASDAQ	MLAB	Wed, Dec 13, 1995	4.63	4.63	4.50	4.63
79	NASDAQ	MLAB	Tue, Dec 12, 1995	4.38	4.63	4.38	4.50
78	NASDAQ	MLAB	Mon, Dec 11, 1995	4.38	4.63	4.38	4.63
77	NASDAQ	MLAB	Fri, Dec 8, 1995	4.63	4.63	4.38	4.38
76	NASDAQ	MLAB	Thu, Dec 7, 1995	4.19	4.50	4.19	4.38
75	NASDAQ	MLAB	Wed, Dec 6, 1995	4.13	4.44	4.13	4.44
74	NASDAQ	MLAB	Tue, Dec 5, 1995	4.31	4.31	4.13	4.31
73	NASDAQ	MLAB	Mon, Dec 4, 1995	4.13	4.31	4.13	4.31
72	NASDAQ	MLAB	Fri, Dec 1, 1995	4.13	4.31	4.13	4.25
71	NASDAQ	MLAB	Thu, Nov 30, 1995	4.19	4.31	4.13	4.31
70	NASDAQ	MLAB	Wed, Nov 29, 1995	4.19	4.19	4.19	4.19
69	NASDAQ	MLAB	Tue, Nov 28, 1995	4.19	4.38	4.19	4.38
68	NASDAQ	MLAB	Mon, Nov 27, 1995	4.38	4.38	4.13	4.13
67	NASDAQ	MLAB	Fri, Nov 24, 1995	4.19	4.38	4.13	4.25
66	NASDAQ	MLAB	Wed, Nov 22, 1995	4.13	4.31	4.13	4.25
65	NASDAQ	MLAB	Tue, Nov 21, 1995	4.25	4.25	4.13	4.13
64	NASDAQ	MLAB	Mon, Nov 20, 1995	4.13	4.25	4.13	4.19
63	NASDAQ	MLAB	Thu, Nov 16, 1995	4.25	4.25	4.13	4.13
62	NASDAQ	MLAB	Wed, Nov 15, 1995	4.13	4.31	4.13	4.19
61	NASDAQ	MLAB	Tue, Nov 14, 1995	4.13	4.31	4.13	4.13
60	NASDAQ	MLAB	Mon, Nov 13, 1995	4.13	4.13	4.13	4.13
59	NASDAQ	MLAB	Fri, Nov 10, 1995	4.13	4.13	4.13	4.13
58	NASDAQ	MLAB	Thu, Nov 9, 1995	4.13	4.31	4.13	4.31
57	NASDAQ	MLAB	Wed, Nov 8, 1995	4.13	4.25	4.13	4.25
56	NASDAQ	MLAB	Tue, Nov 7, 1995	4.13	4.31	4.13	4.25
55	NASDAQ	MLAB	Mon, Nov 6, 1995	4.13	4.13	4.13	4.13
54	NASDAQ	MLAB	Fri, Nov 3, 1995	4.13	4.25	4.13	4.13
53	NASDAQ	MLAB	Thu, Nov 2, 1995	4.31	4.31	4.13	4.13
52	NASDAQ	MLAB	Wed, Nov 1, 1995	4.13	4.13	4.13	4.13
51	NASDAQ	MLAB	Tue, Oct 31, 1995	4.13	4.31	4.13	4.13
50	NASDAQ	MLAB	Mon, Oct 30, 1995	4.13	4.25	4.13	4.13
49	NASDAQ	MLAB	Fri, Oct 27, 1995	4.13	4.25	4.13	4.13
48	NASDAQ	MLAB	Thu, Oct 26, 1995	4.13	4.13	4.13	4.13
47	NASDAQ	MLAB	Wed, Oct 25, 1995	4.13	4.25	4.13	4.25
46	NASDAQ	MLAB	Tue, Oct 24, 1995	4.13	4.25	4.13	4.25
45	NASDAQ	MLAB	Mon, Oct 23, 1995	4.25	4.25	4.06	4.19
44	NASDAQ	MLAB	Fri, Oct 20, 1995	4.31	4.31	4.13	4.13
43	NASDAQ	MLAB	Thu, Oct 19, 1995	4.13	4.31	4.13	4.13
42	NASDAQ	MLAB	Wed, Oct 18, 1995	4.13	4.31	4.13	4.13
41	NASDAQ	MLAB	Tue, Oct 17, 1995	4.13	4.31	3.88	4.13
40	NASDAQ	MLAB	Mon, Oct 16, 1995	4.00	4.13	4.00	4.00
39	NASDAQ	MLAB	Fri, Oct 13, 1995	3.94	4.13	3.94	4.13
38	NASDAQ	MLAB	Thu, Oct 12, 1995	4.00	4.13	3.88	3.94
37	NASDAQ	MLAB	Wed, Oct 11, 1995	3.88	3.94	3.75	3.88
36	NASDAQ	MLAB	Tue, Oct 10, 1995	3.88	3.88	3.63	3.88
35	NASDAQ	MLAB	Mon, Oct 9, 1995	3.75	3.75	3.75	3.75
34	NASDAQ	MLAB	Fri, Oct 6, 1995	3.75	3.94	3.75	3.94
33	NASDAQ	MLAB	Thu, Oct 5, 1995	3.88	3.94	3.88	3.88
32	NASDAQ	MLAB	Wed, Oct 4, 1995	4.06	4.06	3.88	4.00
31	NASDAQ	MLAB	Tue, Oct 3, 1995	3.94	3.94	3.94	3.94
30	NASDAQ	MLAB	Mon, Oct 2, 1995	4.06	4.06	4.00	4.00
29	NASDAQ	MLAB	Fri, Sep 29, 1995	3.88	4.13	3.88	4.00
28	NASDAQ	MLAB	Thu, Sep 28, 1995	4.00	4.13	3.88	4.00
27	NASDAQ	MLAB	Wed, Sep 27, 1995	4.00	4.13	4.00	4.13
26	NASDAQ	MLAB	Tue, Sep 26, 1995	4.13	4.13	4.00	4.13
25	NASDAQ	MLAB	Mon, Sep 25, 1995	4.13	4.13	4.00	4.00
24	NASDAQ	MLAB	Fri, Sep 22, 1995	4.00	4.13	3.75	4.13
23	NASDAQ	MLAB	Thu, Sep 21, 1995	3.88	4.13	3.88	4.00
22	NASDAQ	MLAB	Wed, Sep 20, 1995	4.00	4.00	3.88	4.00
21	NASDAQ	MLAB	Tue, Sep 19, 1995	4.13	4.13	3.75	4.00
20	NASDAQ	MLAB	Mon, Sep 18, 1995	4.00	4.13	3.75	4.13
19	NASDAQ	MLAB	Fri, Sep 15, 1995	3.75	3.75	3.75	3.75
18	NASDAQ	MLAB	Thu, Sep 14, 1995	3.75	4.00	3.75	3.75
17	NASDAQ	MLAB	Wed, Sep 13, 1995	4.00	4.00	3.75	3.75
16	NASDAQ	MLAB	Tue, Sep 12, 1995	4.25	4.25	3.88	4.00
15	NASDAQ	MLAB	Mon, Sep 11, 1995	4.25	4.25	4.00	4.00
14	NASDAQ	MLAB	Fri, Sep 8, 1995	4.00	4.25	4.00	4.25
13	NASDAQ	MLAB	Thu, Sep 7, 1995	3.75	4.00	3.63	4.00
12	NASDAQ	MLAB	Wed, Sep 6, 1995	3.56	3.75	3.56	3.63
11	NASDAQ	MLAB	Tue, Sep 5, 1995	3.56	3.75	3.56	3.69
10	NASDAQ	MLAB	Fri, Sep 1, 1995	3.56	3.56	3.56	3.56
9	NASDAQ	MLAB	Thu, Aug 31, 1995	3.56	3.69	3.56	3.56
8	NASDAQ	MLAB	Wed, Aug 30, 1995	3.56	3.75	3.56	3.72
7	NASDAQ	MLAB	Tue, Aug 29, 1995	3.69	3.75	3.56	3.56
6	NASDAQ	MLAB	Mon, Aug 28, 1995	3.69	3.88	3.69	3.69
5	NASDAQ	MLAB	Thu, Aug 24, 1995	3.88	3.88	3.69	3.69
4	NASDAQ	MLAB	Wed, Aug 23, 1995	3.69	3.69	3.69	3.69
3	NASDAQ	MLAB	Tue, Aug 22, 1995	3.75	3.88	3.69	3.69
2	NASDAQ	MLAB	Mon, Aug 21, 1995	3.69	3.88	3.69	3.69
1	NASDAQ	MLAB	Fri, Aug 18, 1995	3.69	3.69	3.69	3.69
#	Exchange	Symbol	Date	Open	High	Low	Close

Mesa Laboratories Inc NASDAQ:MLAB 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