MainStay MacKay DefinedTerm Municipal Opportunities Fund NYSE:MMD Historical Prices

Below are the 2657 trading days of historical prices for MMD.

#	Exchange	Symbol	Date	Open	High	Low	Close
2657	NYSE	MMD	Wed, Jan 18, 2023	17.54	17.57	17.30	17.38
2656	NYSE	MMD	Tue, Jan 17, 2023	17.42	17.49	17.25	17.45
2655	NYSE	MMD	Fri, Jan 13, 2023	17.13	17.52	17.13	17.45
2654	NYSE	MMD	Thu, Jan 12, 2023	17.24	17.28	17.17	17.16
2653	NYSE	MMD	Wed, Jan 11, 2023	16.97	17.30	16.88	17.20
2652	NYSE	MMD	Tue, Jan 10, 2023	16.92	16.96	16.85	16.89
2651	NYSE	MMD	Mon, Jan 9, 2023	16.75	16.89	16.63	16.88
2650	NYSE	MMD	Fri, Jan 6, 2023	16.66	16.81	16.54	16.67
2649	NYSE	MMD	Thu, Jan 5, 2023	16.39	16.62	16.39	16.58
2648	NYSE	MMD	Wed, Jan 4, 2023	16.50	16.56	16.39	16.47
2647	NYSE	MMD	Tue, Jan 3, 2023	16.25	16.40	16.23	16.40
2646	NYSE	MMD	Fri, Dec 30, 2022	16.04	16.15	15.85	16.06
2645	NYSE	MMD	Thu, Dec 29, 2022	16.26	16.49	15.96	16.13
2644	NYSE	MMD	Wed, Dec 28, 2022	16.36	16.58	16.21	16.24
2643	NYSE	MMD	Tue, Dec 27, 2022	16.39	16.42	16.21	16.34
2642	NYSE	MMD	Fri, Dec 23, 2022	16.18	16.46	16.16	16.43
2641	NYSE	MMD	Thu, Dec 22, 2022	16.12	16.34	16.12	16.30
2640	NYSE	MMD	Wed, Dec 21, 2022	16.29	16.47	16.09	16.10
2639	NYSE	MMD	Tue, Dec 20, 2022	16.26	16.47	16.23	16.30
2638	NYSE	MMD	Mon, Dec 19, 2022	16.26	16.49	16.17	16.25
2637	NYSE	MMD	Fri, Dec 16, 2022	16.60	16.66	16.16	16.25
2636	NYSE	MMD	Thu, Dec 15, 2022	16.70	16.81	16.51	16.61
2635	NYSE	MMD	Wed, Dec 14, 2022	16.79	17.10	16.74	16.82
2634	NYSE	MMD	Tue, Dec 13, 2022	16.54	16.96	16.52	16.71
2633	NYSE	MMD	Mon, Dec 12, 2022	16.40	16.58	16.34	16.44
2632	NYSE	MMD	Fri, Dec 9, 2022	16.64	16.78	16.32	16.39
2631	NYSE	MMD	Thu, Dec 8, 2022	16.74	16.93	16.56	16.63
2630	NYSE	MMD	Wed, Dec 7, 2022	16.60	16.99	16.55	16.73
2629	NYSE	MMD	Tue, Dec 6, 2022	16.60	16.77	16.56	16.63
2628	NYSE	MMD	Mon, Dec 5, 2022	16.87	16.93	16.59	16.63
2627	NYSE	MMD	Fri, Dec 2, 2022	16.89	16.97	16.76	16.94
2626	NYSE	MMD	Thu, Dec 1, 2022	16.93	17.04	16.84	16.92
2625	NYSE	MMD	Wed, Nov 30, 2022	16.81	16.94	16.74	16.89
2624	NYSE	MMD	Tue, Nov 29, 2022	16.81	16.89	16.60	16.85
2623	NYSE	MMD	Mon, Nov 28, 2022	16.60	16.92	16.51	16.84
2622	NYSE	MMD	Fri, Nov 25, 2022	16.50	16.57	16.41	16.55
2621	NYSE	MMD	Wed, Nov 23, 2022	16.35	16.52	16.32	16.52
2620	NYSE	MMD	Tue, Nov 22, 2022	16.21	16.34	16.17	16.32
2619	NYSE	MMD	Mon, Nov 21, 2022	16.03	16.22	16.03	16.18
2618	NYSE	MMD	Fri, Nov 18, 2022	16.30	16.30	16.02	16.05
2617	NYSE	MMD	Thu, Nov 17, 2022	16.13	16.36	16.12	16.22
2616	NYSE	MMD	Wed, Nov 16, 2022	15.94	16.24	15.94	16.03
2615	NYSE	MMD	Tue, Nov 15, 2022	15.68	15.99	15.68	15.97
2614	NYSE	MMD	Mon, Nov 14, 2022	15.78	15.78	15.48	15.53
2613	NYSE	MMD	Fri, Nov 11, 2022	15.77	15.89	15.69	15.71
2612	NYSE	MMD	Thu, Nov 10, 2022	15.39	15.79	15.39	15.79
2611	NYSE	MMD	Wed, Nov 9, 2022	15.25	15.49	15.15	15.16
2610	NYSE	MMD	Tue, Nov 8, 2022	15.58	15.70	15.30	15.35
2609	NYSE	MMD	Mon, Nov 7, 2022	15.80	15.90	15.55	15.57
2608	NYSE	MMD	Fri, Nov 4, 2022	15.97	16.33	15.72	15.76
2607	NYSE	MMD	Thu, Nov 3, 2022	16.19	16.19	15.78	15.81
2606	NYSE	MMD	Wed, Nov 2, 2022	15.77	16.47	15.77	16.21
2605	NYSE	MMD	Tue, Nov 1, 2022	15.74	15.93	15.72	15.84
2604	NYSE	MMD	Mon, Oct 31, 2022	15.48	15.69	15.41	15.68
2603	NYSE	MMD	Fri, Oct 28, 2022	15.58	15.58	15.32	15.48
2602	NYSE	MMD	Thu, Oct 27, 2022	15.55	15.65	15.43	15.57
2601	NYSE	MMD	Wed, Oct 26, 2022	15.44	15.69	15.44	15.57
2600	NYSE	MMD	Tue, Oct 25, 2022	15.58	15.62	15.41	15.44
2599	NYSE	MMD	Mon, Oct 24, 2022	15.71	15.76	15.50	15.57
2598	NYSE	MMD	Fri, Oct 21, 2022	15.58	15.79	15.55	15.70
2597	NYSE	MMD	Thu, Oct 20, 2022	15.70	15.83	15.64	15.72
2596	NYSE	MMD	Wed, Oct 19, 2022	15.72	15.77	15.62	15.65
2595	NYSE	MMD	Tue, Oct 18, 2022	15.71	15.84	15.65	15.74
2594	NYSE	MMD	Mon, Oct 17, 2022	15.61	15.74	15.61	15.74
2593	NYSE	MMD	Fri, Oct 14, 2022	15.58	15.67	15.51	15.60
2592	NYSE	MMD	Thu, Oct 13, 2022	15.63	15.65	15.48	15.57
2591	NYSE	MMD	Wed, Oct 12, 2022	15.94	15.99	15.72	15.70
2590	NYSE	MMD	Tue, Oct 11, 2022	15.81	15.96	15.65	15.89
2589	NYSE	MMD	Mon, Oct 10, 2022	15.76	15.89	15.60	15.71
2588	NYSE	MMD	Fri, Oct 7, 2022	16.05	16.09	15.79	15.82
2587	NYSE	MMD	Thu, Oct 6, 2022	15.94	16.12	15.94	16.05
2586	NYSE	MMD	Wed, Oct 5, 2022	15.97	15.98	15.88	15.94
2585	NYSE	MMD	Tue, Oct 4, 2022	15.75	15.99	15.62	15.98
2584	NYSE	MMD	Mon, Oct 3, 2022	15.63	15.92	15.54	15.64
2583	NYSE	MMD	Fri, Sep 30, 2022	15.63	15.86	15.49	15.58
2582	NYSE	MMD	Thu, Sep 29, 2022	15.70	15.72	15.50	15.60
2581	NYSE	MMD	Wed, Sep 28, 2022	15.94	16.28	15.75	15.79
2580	NYSE	MMD	Tue, Sep 27, 2022	15.90	16.07	15.88	15.89
2579	NYSE	MMD	Mon, Sep 26, 2022	16.20	16.36	15.99	15.99
2578	NYSE	MMD	Fri, Sep 23, 2022	16.30	16.35	16.04	16.31
2577	NYSE	MMD	Thu, Sep 22, 2022	16.50	16.54	16.11	16.29
2576	NYSE	MMD	Wed, Sep 21, 2022	16.65	16.77	16.50	16.54
2575	NYSE	MMD	Tue, Sep 20, 2022	16.73	16.84	16.55	16.61
2574	NYSE	MMD	Mon, Sep 19, 2022	17.16	17.16	16.80	16.89
2573	NYSE	MMD	Fri, Sep 16, 2022	17.77	17.77	17.12	17.17
2572	NYSE	MMD	Thu, Sep 15, 2022	17.92	17.92	17.71	17.79
2571	NYSE	MMD	Wed, Sep 14, 2022	17.76	18.20	17.76	18.01
2570	NYSE	MMD	Tue, Sep 13, 2022	17.89	17.98	17.75	17.75
2569	NYSE	MMD	Mon, Sep 12, 2022	18.00	18.28	17.96	18.01
2568	NYSE	MMD	Fri, Sep 9, 2022	18.32	18.38	17.88	18.02
2567	NYSE	MMD	Thu, Sep 8, 2022	18.16	18.76	18.09	18.32
2566	NYSE	MMD	Wed, Sep 7, 2022	17.79	18.30	17.70	18.30
2565	NYSE	MMD	Tue, Sep 6, 2022	17.81	17.99	17.66	17.80
2564	NYSE	MMD	Fri, Sep 2, 2022	17.73	17.96	17.70	17.81
2563	NYSE	MMD	Thu, Sep 1, 2022	17.61	17.70	17.50	17.53
2562	NYSE	MMD	Wed, Aug 31, 2022	17.92	18.24	17.76	17.76
2561	NYSE	MMD	Tue, Aug 30, 2022	18.36	18.38	17.90	17.98
2560	NYSE	MMD	Mon, Aug 29, 2022	18.60	18.60	18.27	18.31
2559	NYSE	MMD	Fri, Aug 26, 2022	18.59	18.66	18.49	18.62
2558	NYSE	MMD	Thu, Aug 25, 2022	18.60	18.69	18.55	18.58
2557	NYSE	MMD	Wed, Aug 24, 2022	18.71	18.86	18.52	18.52
2556	NYSE	MMD	Tue, Aug 23, 2022	18.70	18.77	18.62	18.65
2555	NYSE	MMD	Mon, Aug 22, 2022	18.89	18.89	18.60	18.62
2554	NYSE	MMD	Fri, Aug 19, 2022	18.81	19.25	18.74	18.90
2553	NYSE	MMD	Thu, Aug 18, 2022	18.71	19.10	18.54	18.90
2552	NYSE	MMD	Wed, Aug 17, 2022	18.20	18.75	18.20	18.61
2551	NYSE	MMD	Tue, Aug 16, 2022	18.62	18.62	18.33	18.36
2550	NYSE	MMD	Mon, Aug 15, 2022	18.66	18.79	18.52	18.62
2549	NYSE	MMD	Fri, Aug 12, 2022	18.51	18.71	18.46	18.55
2548	NYSE	MMD	Thu, Aug 11, 2022	18.55	18.71	18.42	18.41
2547	NYSE	MMD	Wed, Aug 10, 2022	18.56	18.73	18.40	18.54
2546	NYSE	MMD	Tue, Aug 9, 2022	18.47	18.71	18.36	18.50
2545	NYSE	MMD	Mon, Aug 8, 2022	18.69	18.75	18.39	18.42
2544	NYSE	MMD	Fri, Aug 5, 2022	18.78	18.96	18.44	18.60
2543	NYSE	MMD	Thu, Aug 4, 2022	18.85	19.06	18.76	18.82
2542	NYSE	MMD	Wed, Aug 3, 2022	19.00	19.26	18.68	18.81
2541	NYSE	MMD	Tue, Aug 2, 2022	18.66	18.89	18.66	18.85
2540	NYSE	MMD	Mon, Aug 1, 2022	18.68	18.86	18.61	18.62
2539	NYSE	MMD	Fri, Jul 29, 2022	18.70	18.80	18.60	18.71
2538	NYSE	MMD	Thu, Jul 28, 2022	18.42	18.65	18.41	18.58
2537	NYSE	MMD	Wed, Jul 27, 2022	18.51	18.68	18.36	18.41
2536	NYSE	MMD	Tue, Jul 26, 2022	18.66	18.78	18.49	18.53
2535	NYSE	MMD	Mon, Jul 25, 2022	18.74	18.78	18.57	18.63
2534	NYSE	MMD	Fri, Jul 22, 2022	18.77	18.85	18.69	18.78
2533	NYSE	MMD	Thu, Jul 21, 2022	18.75	18.85	18.53	18.61
2532	NYSE	MMD	Wed, Jul 20, 2022	18.71	18.86	18.61	18.70
2531	NYSE	MMD	Tue, Jul 19, 2022	18.75	18.78	18.62	18.67
2530	NYSE	MMD	Mon, Jul 18, 2022	18.97	18.97	18.65	18.70
2529	NYSE	MMD	Fri, Jul 15, 2022	18.80	19.10	18.58	18.97
2528	NYSE	MMD	Thu, Jul 14, 2022	18.48	18.78	18.14	18.54
2527	NYSE	MMD	Wed, Jul 13, 2022	18.51	18.78	18.50	18.48
2526	NYSE	MMD	Tue, Jul 12, 2022	18.51	18.89	18.51	18.57
2525	NYSE	MMD	Mon, Jul 11, 2022	18.48	18.63	18.31	18.60
2524	NYSE	MMD	Fri, Jul 8, 2022	18.41	18.48	18.28	18.41
2523	NYSE	MMD	Thu, Jul 7, 2022	18.20	18.48	18.10	18.41
2522	NYSE	MMD	Wed, Jul 6, 2022	18.43	18.60	18.16	18.18
2521	NYSE	MMD	Tue, Jul 5, 2022	18.28	18.52	18.12	18.26
2520	NYSE	MMD	Fri, Jul 1, 2022	18.20	18.43	18.14	18.28
2519	NYSE	MMD	Thu, Jun 30, 2022	18.27	18.36	18.04	18.14
2518	NYSE	MMD	Wed, Jun 29, 2022	18.17	18.43	17.94	18.43
2517	NYSE	MMD	Tue, Jun 28, 2022	17.82	18.23	17.68	18.02
2516	NYSE	MMD	Mon, Jun 27, 2022	17.80	17.96	17.61	17.70
2515	NYSE	MMD	Fri, Jun 24, 2022	17.64	17.89	17.30	17.89
2514	NYSE	MMD	Thu, Jun 23, 2022	17.17	17.51	17.10	17.47
2513	NYSE	MMD	Wed, Jun 22, 2022	16.90	17.12	16.90	17.05
2512	NYSE	MMD	Tue, Jun 21, 2022	17.40	17.48	16.82	16.88
2511	NYSE	MMD	Fri, Jun 17, 2022	17.25	17.46	17.25	17.29
2510	NYSE	MMD	Thu, Jun 16, 2022	17.24	17.34	17.16	17.23
2509	NYSE	MMD	Wed, Jun 15, 2022	17.77	17.96	17.21	17.33
2508	NYSE	MMD	Tue, Jun 14, 2022	17.94	18.61	17.49	17.77
2507	NYSE	MMD	Mon, Jun 13, 2022	18.39	18.39	17.66	17.76
2506	NYSE	MMD	Fri, Jun 10, 2022	18.34	18.90	18.32	18.48
2505	NYSE	MMD	Thu, Jun 9, 2022	18.85	18.85	18.26	18.34
2504	NYSE	MMD	Wed, Jun 8, 2022	19.12	19.13	18.94	18.95
2503	NYSE	MMD	Tue, Jun 7, 2022	18.68	19.19	18.68	19.15
2502	NYSE	MMD	Mon, Jun 6, 2022	18.68	18.85	18.68	18.70
2501	NYSE	MMD	Fri, Jun 3, 2022	18.82	18.89	18.60	18.76
2500	NYSE	MMD	Thu, Jun 2, 2022	18.78	18.90	18.70	18.84
2499	NYSE	MMD	Wed, Jun 1, 2022	18.87	18.90	18.70	18.82
2498	NYSE	MMD	Tue, May 31, 2022	18.82	18.89	18.67	18.80
2497	NYSE	MMD	Fri, May 27, 2022	18.40	18.90	18.40	18.89
2496	NYSE	MMD	Thu, May 26, 2022	18.04	18.53	18.04	18.34
2495	NYSE	MMD	Wed, May 25, 2022	18.10	18.38	17.90	17.94
2494	NYSE	MMD	Tue, May 24, 2022	17.56	18.09	17.36	18.09
2493	NYSE	MMD	Mon, May 23, 2022	17.43	17.59	17.25	17.52
2492	NYSE	MMD	Fri, May 20, 2022	17.03	17.49	16.96	17.42
2491	NYSE	MMD	Thu, May 19, 2022	16.93	17.15	16.82	16.99
2490	NYSE	MMD	Wed, May 18, 2022	17.11	17.17	16.88	16.94
2489	NYSE	MMD	Tue, May 17, 2022	17.52	17.52	17.11	17.11
2488	NYSE	MMD	Mon, May 16, 2022	17.17	17.51	17.17	17.47
2487	NYSE	MMD	Fri, May 13, 2022	17.42	17.50	17.01	17.20
2486	NYSE	MMD	Thu, May 12, 2022	17.41	17.60	17.36	17.34
2485	NYSE	MMD	Wed, May 11, 2022	17.68	17.84	17.37	17.40
2484	NYSE	MMD	Tue, May 10, 2022	17.67	17.99	17.47	17.50
2483	NYSE	MMD	Mon, May 9, 2022	17.75	17.96	17.50	17.58
2482	NYSE	MMD	Fri, May 6, 2022	17.68	17.92	17.55	17.75
2481	NYSE	MMD	Thu, May 5, 2022	17.58	17.92	17.42	17.55
2480	NYSE	MMD	Wed, May 4, 2022	17.95	17.95	17.40	17.63
2479	NYSE	MMD	Tue, May 3, 2022	18.11	18.19	17.29	17.38
2478	NYSE	MMD	Mon, May 2, 2022	18.48	18.55	17.97	17.98
2477	NYSE	MMD	Fri, Apr 29, 2022	18.40	18.45	17.95	18.20
2476	NYSE	MMD	Thu, Apr 28, 2022	17.87	19.21	17.87	18.43
2475	NYSE	MMD	Wed, Apr 27, 2022	17.91	18.21	17.68	17.90
2474	NYSE	MMD	Tue, Apr 26, 2022	17.83	17.86	17.64	17.83
2473	NYSE	MMD	Mon, Apr 25, 2022	17.58	17.82	17.48	17.77
2472	NYSE	MMD	Fri, Apr 22, 2022	17.78	18.07	17.64	17.64
2471	NYSE	MMD	Thu, Apr 21, 2022	17.63	17.79	17.56	17.77
2470	NYSE	MMD	Wed, Apr 20, 2022	17.41	17.66	17.41	17.64
2469	NYSE	MMD	Tue, Apr 19, 2022	17.59	17.61	17.38	17.42
2468	NYSE	MMD	Mon, Apr 18, 2022	17.64	17.67	17.55	17.55
2467	NYSE	MMD	Thu, Apr 14, 2022	17.58	17.70	17.55	17.58
2466	NYSE	MMD	Wed, Apr 13, 2022	17.56	17.76	17.54	17.69
2465	NYSE	MMD	Tue, Apr 12, 2022	18.11	18.11	17.65	17.67
2464	NYSE	MMD	Mon, Apr 11, 2022	18.10	18.12	17.82	17.84
2463	NYSE	MMD	Fri, Apr 8, 2022	18.10	18.18	18.04	18.10
2462	NYSE	MMD	Thu, Apr 7, 2022	18.16	18.25	18.14	18.16
2461	NYSE	MMD	Wed, Apr 6, 2022	18.35	18.41	18.20	18.31
2460	NYSE	MMD	Tue, Apr 5, 2022	18.51	18.64	18.20	18.35
2459	NYSE	MMD	Mon, Apr 4, 2022	18.71	18.79	18.45	18.55
2458	NYSE	MMD	Fri, Apr 1, 2022	18.75	18.76	18.56	18.71
2457	NYSE	MMD	Thu, Mar 31, 2022	18.55	18.88	18.51	18.75
2456	NYSE	MMD	Wed, Mar 30, 2022	18.47	18.65	18.40	18.54
2455	NYSE	MMD	Tue, Mar 29, 2022	18.50	18.56	18.36	18.52
2454	NYSE	MMD	Mon, Mar 28, 2022	18.38	18.48	18.30	18.40
2453	NYSE	MMD	Fri, Mar 25, 2022	18.69	18.70	18.36	18.47
2452	NYSE	MMD	Thu, Mar 24, 2022	18.88	18.88	18.65	18.69
2451	NYSE	MMD	Wed, Mar 23, 2022	19.15	19.18	18.79	18.93
2450	NYSE	MMD	Tue, Mar 22, 2022	19.28	19.28	19.00	19.06
2449	NYSE	MMD	Mon, Mar 21, 2022	19.23	19.45	19.12	19.31
2448	NYSE	MMD	Fri, Mar 18, 2022	19.19	19.32	18.99	19.18
2447	NYSE	MMD	Thu, Mar 17, 2022	18.84	19.30	18.84	19.18
2446	NYSE	MMD	Wed, Mar 16, 2022	18.80	18.93	18.65	18.80
2445	NYSE	MMD	Tue, Mar 15, 2022	19.32	19.40	18.77	18.78
2444	NYSE	MMD	Mon, Mar 14, 2022	19.52	19.75	19.18	19.25
2443	NYSE	MMD	Fri, Mar 11, 2022	19.59	19.70	19.41	19.57
2442	NYSE	MMD	Thu, Mar 10, 2022	19.85	19.97	19.56	19.61
2441	NYSE	MMD	Wed, Mar 9, 2022	19.87	20.00	19.76	20.00
2440	NYSE	MMD	Tue, Mar 8, 2022	19.92	20.00	19.64	19.85
2439	NYSE	MMD	Mon, Mar 7, 2022	19.68	19.85	19.52	19.62
2438	NYSE	MMD	Fri, Mar 4, 2022	19.81	19.81	19.66	19.73
2437	NYSE	MMD	Thu, Mar 3, 2022	19.66	19.87	19.65	19.81
2436	NYSE	MMD	Wed, Mar 2, 2022	19.79	19.96	19.60	19.64
2435	NYSE	MMD	Tue, Mar 1, 2022	19.61	19.91	19.53	19.80
2434	NYSE	MMD	Mon, Feb 28, 2022	19.57	19.85	19.51	19.57
2433	NYSE	MMD	Fri, Feb 25, 2022	19.41	19.73	19.41	19.57
2432	NYSE	MMD	Thu, Feb 24, 2022	19.50	19.57	19.30	19.41
2431	NYSE	MMD	Wed, Feb 23, 2022	19.68	19.82	19.51	19.54
2430	NYSE	MMD	Tue, Feb 22, 2022	19.75	19.92	19.63	19.68
2429	NYSE	MMD	Fri, Feb 18, 2022	19.94	20.19	19.76	19.81
2428	NYSE	MMD	Thu, Feb 17, 2022	19.92	20.08	19.82	19.98
2427	NYSE	MMD	Wed, Feb 16, 2022	19.66	20.15	19.58	19.93
2426	NYSE	MMD	Tue, Feb 15, 2022	19.80	19.91	19.60	19.76
2425	NYSE	MMD	Mon, Feb 14, 2022	19.81	20.02	19.68	19.85
2424	NYSE	MMD	Fri, Feb 11, 2022	20.21	20.51	19.88	19.81
2423	NYSE	MMD	Thu, Feb 10, 2022	20.57	20.57	20.15	20.17
2422	NYSE	MMD	Wed, Feb 9, 2022	20.42	20.65	20.32	20.55
2421	NYSE	MMD	Tue, Feb 8, 2022	20.37	20.47	20.25	20.40
2420	NYSE	MMD	Mon, Feb 7, 2022	20.33	20.66	20.29	20.43
2419	NYSE	MMD	Fri, Feb 4, 2022	20.43	20.48	20.14	20.20
2418	NYSE	MMD	Thu, Feb 3, 2022	20.51	20.63	20.46	20.53
2417	NYSE	MMD	Wed, Feb 2, 2022	20.49	20.59	20.49	20.51
2416	NYSE	MMD	Tue, Feb 1, 2022	20.32	20.56	20.21	20.50
2415	NYSE	MMD	Mon, Jan 31, 2022	20.09	20.44	20.05	20.33
2414	NYSE	MMD	Fri, Jan 28, 2022	20.10	20.28	19.96	20.11
2413	NYSE	MMD	Thu, Jan 27, 2022	20.49	20.49	20.10	20.22
2412	NYSE	MMD	Wed, Jan 26, 2022	20.50	20.58	20.28	20.42
2411	NYSE	MMD	Tue, Jan 25, 2022	20.03	20.51	20.03	20.51
2410	NYSE	MMD	Mon, Jan 24, 2022	19.98	20.23	19.66	20.13
2409	NYSE	MMD	Fri, Jan 21, 2022	19.97	20.25	19.67	19.98
2408	NYSE	MMD	Thu, Jan 20, 2022	20.22	20.42	20.03	20.04
2407	NYSE	MMD	Wed, Jan 19, 2022	20.41	20.45	20.20	20.21
2406	NYSE	MMD	Tue, Jan 18, 2022	20.84	20.84	20.33	20.41
2405	NYSE	MMD	Fri, Jan 14, 2022	20.92	20.92	20.72	20.80
2404	NYSE	MMD	Thu, Jan 13, 2022	21.30	21.30	20.90	20.92
2403	NYSE	MMD	Wed, Jan 12, 2022	21.18	21.39	21.13	21.17
2402	NYSE	MMD	Tue, Jan 11, 2022	21.44	21.66	21.06	21.09
2401	NYSE	MMD	Mon, Jan 10, 2022	21.11	21.27	20.98	21.17
2400	NYSE	MMD	Fri, Jan 7, 2022	20.88	21.09	20.84	21.06
2399	NYSE	MMD	Thu, Jan 6, 2022	21.10	21.10	20.90	20.92
2398	NYSE	MMD	Wed, Jan 5, 2022	21.33	21.33	20.95	21.00
2397	NYSE	MMD	Tue, Jan 4, 2022	21.50	21.50	21.18	21.22
2396	NYSE	MMD	Mon, Jan 3, 2022	21.82	21.82	21.43	21.43
2395	NYSE	MMD	Fri, Dec 31, 2021	21.75	21.79	21.60	21.78
2394	NYSE	MMD	Thu, Dec 30, 2021	21.60	21.66	21.53	21.58
2393	NYSE	MMD	Wed, Dec 29, 2021	21.66	21.73	21.21	21.50
2392	NYSE	MMD	Tue, Dec 28, 2021	21.57	21.80	21.57	21.59
2391	NYSE	MMD	Mon, Dec 27, 2021	21.65	21.79	21.55	21.62
2390	NYSE	MMD	Thu, Dec 23, 2021	21.68	21.73	21.52	21.67
2389	NYSE	MMD	Wed, Dec 22, 2021	21.53	21.73	21.53	21.63
2388	NYSE	MMD	Tue, Dec 21, 2021	21.67	21.75	21.47	21.53
2387	NYSE	MMD	Mon, Dec 20, 2021	21.74	21.80	21.66	21.66
2386	NYSE	MMD	Fri, Dec 17, 2021	21.60	21.86	21.49	21.80
2385	NYSE	MMD	Thu, Dec 16, 2021	21.49	21.65	21.48	21.54
2384	NYSE	MMD	Wed, Dec 15, 2021	21.17	21.54	21.17	21.49
2383	NYSE	MMD	Tue, Dec 14, 2021	21.00	21.25	20.92	21.20
2382	NYSE	MMD	Mon, Dec 13, 2021	21.04	21.16	21.04	21.00
2381	NYSE	MMD	Fri, Dec 10, 2021	21.11	21.20	21.05	21.07
2380	NYSE	MMD	Thu, Dec 9, 2021	21.11	21.16	21.04	21.06
2379	NYSE	MMD	Wed, Dec 8, 2021	21.01	21.09	20.99	21.04
2378	NYSE	MMD	Tue, Dec 7, 2021	20.70	20.99	20.68	20.98
2377	NYSE	MMD	Mon, Dec 6, 2021	20.84	20.87	20.52	20.67
2376	NYSE	MMD	Fri, Dec 3, 2021	20.68	20.86	20.52	20.86
2375	NYSE	MMD	Thu, Dec 2, 2021	20.98	21.00	20.50	20.66
2374	NYSE	MMD	Wed, Dec 1, 2021	21.37	21.53	20.93	20.98
2373	NYSE	MMD	Tue, Nov 30, 2021	21.35	21.37	21.08	21.24
2372	NYSE	MMD	Mon, Nov 29, 2021	20.98	21.29	20.95	21.28
2371	NYSE	MMD	Fri, Nov 26, 2021	21.10	21.11	20.86	20.97
2370	NYSE	MMD	Wed, Nov 24, 2021	21.27	21.27	21.07	21.10
2369	NYSE	MMD	Tue, Nov 23, 2021	21.56	21.58	21.16	21.24
2368	NYSE	MMD	Mon, Nov 22, 2021	21.51	21.62	21.49	21.55
2367	NYSE	MMD	Fri, Nov 19, 2021	21.56	21.66	21.48	21.52
2366	NYSE	MMD	Thu, Nov 18, 2021	21.49	21.61	21.49	21.54
2365	NYSE	MMD	Wed, Nov 17, 2021	21.55	21.56	21.38	21.56
2364	NYSE	MMD	Tue, Nov 16, 2021	21.44	21.58	21.32	21.56
2363	NYSE	MMD	Mon, Nov 15, 2021	21.43	21.52	21.32	21.40
2362	NYSE	MMD	Fri, Nov 12, 2021	21.36	21.40	21.33	21.37
2361	NYSE	MMD	Thu, Nov 11, 2021	21.41	21.45	21.33	21.34
2360	NYSE	MMD	Wed, Nov 10, 2021	21.58	21.59	21.15	21.41
2359	NYSE	MMD	Tue, Nov 9, 2021	21.45	21.54	21.40	21.54
2358	NYSE	MMD	Mon, Nov 8, 2021	21.43	21.55	21.35	21.38
2357	NYSE	MMD	Fri, Nov 5, 2021	21.31	21.51	21.24	21.43
2356	NYSE	MMD	Thu, Nov 4, 2021	21.21	21.34	21.15	21.30
2355	NYSE	MMD	Wed, Nov 3, 2021	21.26	21.30	21.13	21.20
2354	NYSE	MMD	Tue, Nov 2, 2021	21.29	21.29	21.18	21.24
2353	NYSE	MMD	Mon, Nov 1, 2021	21.20	21.29	21.15	21.22
2352	NYSE	MMD	Fri, Oct 29, 2021	21.24	21.32	21.12	21.25
2351	NYSE	MMD	Thu, Oct 28, 2021	21.07	21.21	21.07	21.20
2350	NYSE	MMD	Wed, Oct 27, 2021	21.06	21.17	20.97	21.12
2349	NYSE	MMD	Tue, Oct 26, 2021	21.14	21.14	20.90	21.04
2348	NYSE	MMD	Mon, Oct 25, 2021	21.15	21.21	21.10	21.12
2347	NYSE	MMD	Fri, Oct 22, 2021	21.17	21.29	21.10	21.18
2346	NYSE	MMD	Thu, Oct 21, 2021	21.32	21.35	21.15	21.23
2345	NYSE	MMD	Wed, Oct 20, 2021	21.30	21.36	21.26	21.34
2344	NYSE	MMD	Tue, Oct 19, 2021	21.45	21.50	21.30	21.34
2343	NYSE	MMD	Mon, Oct 18, 2021	21.31	21.45	21.27	21.43
2342	NYSE	MMD	Fri, Oct 15, 2021	21.35	21.37	21.30	21.34
2341	NYSE	MMD	Thu, Oct 14, 2021	21.41	21.48	21.35	21.37
2340	NYSE	MMD	Wed, Oct 13, 2021	21.30	21.54	21.28	21.37
2339	NYSE	MMD	Tue, Oct 12, 2021	21.31	21.38	21.28	21.31
2338	NYSE	MMD	Mon, Oct 11, 2021	21.29	21.42	21.27	21.28
2337	NYSE	MMD	Fri, Oct 8, 2021	21.27	21.36	21.24	21.28
2336	NYSE	MMD	Thu, Oct 7, 2021	21.34	21.42	21.25	21.31
2335	NYSE	MMD	Wed, Oct 6, 2021	21.46	21.46	21.24	21.34
2334	NYSE	MMD	Tue, Oct 5, 2021	21.36	21.58	21.36	21.46
2333	NYSE	MMD	Mon, Oct 4, 2021	21.60	21.61	21.31	21.33
2332	NYSE	MMD	Fri, Oct 1, 2021	21.82	21.84	21.55	21.60
2331	NYSE	MMD	Thu, Sep 30, 2021	21.80	21.90	21.70	21.90
2330	NYSE	MMD	Wed, Sep 29, 2021	21.65	21.80	21.65	21.80
2329	NYSE	MMD	Tue, Sep 28, 2021	21.95	21.95	21.64	21.65
2328	NYSE	MMD	Mon, Sep 27, 2021	22.04	22.10	21.90	21.98
2327	NYSE	MMD	Fri, Sep 24, 2021	22.20	22.21	22.02	22.14
2326	NYSE	MMD	Thu, Sep 23, 2021	22.40	22.48	22.12	22.18
2325	NYSE	MMD	Wed, Sep 22, 2021	22.47	22.47	22.32	22.44
2324	NYSE	MMD	Tue, Sep 21, 2021	22.50	22.54	22.43	22.50
2323	NYSE	MMD	Mon, Sep 20, 2021	22.59	22.63	22.50	22.50
2322	NYSE	MMD	Fri, Sep 17, 2021	22.45	22.63	22.31	22.62
2321	NYSE	MMD	Thu, Sep 16, 2021	22.43	22.52	22.38	22.52
2320	NYSE	MMD	Wed, Sep 15, 2021	22.27	22.52	22.27	22.49
2319	NYSE	MMD	Tue, Sep 14, 2021	22.30	22.38	22.20	22.34
2318	NYSE	MMD	Mon, Sep 13, 2021	22.36	22.44	22.30	22.33
2317	NYSE	MMD	Fri, Sep 10, 2021	22.52	22.56	22.27	22.36
2316	NYSE	MMD	Thu, Sep 9, 2021	22.52	22.60	22.51	22.52
2315	NYSE	MMD	Wed, Sep 8, 2021	22.73	22.73	22.52	22.55
2314	NYSE	MMD	Tue, Sep 7, 2021	22.59	22.63	22.53	22.61
2313	NYSE	MMD	Fri, Sep 3, 2021	22.54	22.59	22.51	22.54
2312	NYSE	MMD	Thu, Sep 2, 2021	22.63	22.65	22.52	22.60
2311	NYSE	MMD	Wed, Sep 1, 2021	22.78	22.78	22.60	22.65
2310	NYSE	MMD	Tue, Aug 31, 2021	22.65	22.69	22.56	22.65
2309	NYSE	MMD	Mon, Aug 30, 2021	22.62	22.68	22.52	22.60
2308	NYSE	MMD	Fri, Aug 27, 2021	22.55	22.68	22.51	22.62
2307	NYSE	MMD	Thu, Aug 26, 2021	22.62	22.62	22.46	22.50
2306	NYSE	MMD	Wed, Aug 25, 2021	22.77	22.77	22.54	22.55
2305	NYSE	MMD	Tue, Aug 24, 2021	22.65	22.78	22.52	22.66
2304	NYSE	MMD	Mon, Aug 23, 2021	22.68	22.75	22.49	22.58
2303	NYSE	MMD	Fri, Aug 20, 2021	22.50	22.74	22.45	22.68
2302	NYSE	MMD	Thu, Aug 19, 2021	22.44	22.82	22.44	22.48
2301	NYSE	MMD	Wed, Aug 18, 2021	23.03	23.03	22.60	22.60
2300	NYSE	MMD	Tue, Aug 17, 2021	22.90	23.15	22.90	23.03
2299	NYSE	MMD	Mon, Aug 16, 2021	22.42	23.03	22.40	22.95
2298	NYSE	MMD	Fri, Aug 13, 2021	22.68	22.70	22.40	22.42
2297	NYSE	MMD	Thu, Aug 12, 2021	23.02	23.09	22.64	22.56
2296	NYSE	MMD	Wed, Aug 11, 2021	23.12	23.15	23.00	23.06
2295	NYSE	MMD	Tue, Aug 10, 2021	23.15	23.15	23.01	23.02
2294	NYSE	MMD	Mon, Aug 9, 2021	23.05	23.15	22.99	23.15
2293	NYSE	MMD	Fri, Aug 6, 2021	22.83	23.05	22.83	23.05
2292	NYSE	MMD	Thu, Aug 5, 2021	23.00	23.00	22.83	22.83
2291	NYSE	MMD	Wed, Aug 4, 2021	22.90	23.00	22.84	23.00
2290	NYSE	MMD	Tue, Aug 3, 2021	22.47	22.90	22.45	22.90
2289	NYSE	MMD	Mon, Aug 2, 2021	22.78	22.85	22.36	22.38
2288	NYSE	MMD	Fri, Jul 30, 2021	22.82	22.90	22.60	22.72
2287	NYSE	MMD	Thu, Jul 29, 2021	22.83	22.84	22.56	22.75
2286	NYSE	MMD	Wed, Jul 28, 2021	22.60	22.82	22.40	22.82
2285	NYSE	MMD	Tue, Jul 27, 2021	22.39	22.48	22.16	22.48
2284	NYSE	MMD	Mon, Jul 26, 2021	22.18	22.33	22.15	22.33
2283	NYSE	MMD	Fri, Jul 23, 2021	22.08	22.13	21.94	22.13
2282	NYSE	MMD	Thu, Jul 22, 2021	22.05	22.05	21.97	22.00
2281	NYSE	MMD	Wed, Jul 21, 2021	22.13	22.15	21.94	21.99
2280	NYSE	MMD	Tue, Jul 20, 2021	22.09	22.15	21.98	22.08
2279	NYSE	MMD	Mon, Jul 19, 2021	22.03	22.13	21.88	21.96
2278	NYSE	MMD	Fri, Jul 16, 2021	22.14	22.18	21.94	22.00
2277	NYSE	MMD	Thu, Jul 15, 2021	22.29	22.31	22.08	22.14
2276	NYSE	MMD	Wed, Jul 14, 2021	22.31	22.42	22.16	22.20
2275	NYSE	MMD	Tue, Jul 13, 2021	22.47	22.49	22.36	22.32
2274	NYSE	MMD	Mon, Jul 12, 2021	22.41	22.50	22.39	22.45
2273	NYSE	MMD	Fri, Jul 9, 2021	22.52	22.61	22.31	22.38
2272	NYSE	MMD	Thu, Jul 8, 2021	22.46	22.58	22.32	22.58
2271	NYSE	MMD	Wed, Jul 7, 2021	22.37	22.57	22.28	22.46
2270	NYSE	MMD	Tue, Jul 6, 2021	22.50	22.58	22.32	22.37
2269	NYSE	MMD	Fri, Jul 2, 2021	22.74	22.75	22.44	22.58
2268	NYSE	MMD	Thu, Jul 1, 2021	22.38	22.69	22.35	22.68
2267	NYSE	MMD	Wed, Jun 30, 2021	22.35	22.39	22.22	22.35
2266	NYSE	MMD	Tue, Jun 29, 2021	22.30	22.40	22.23	22.29
2265	NYSE	MMD	Mon, Jun 28, 2021	22.35	22.37	22.21	22.37
2264	NYSE	MMD	Fri, Jun 25, 2021	22.30	22.31	22.25	22.29
2263	NYSE	MMD	Thu, Jun 24, 2021	22.21	22.34	22.21	22.30
2262	NYSE	MMD	Wed, Jun 23, 2021	22.15	22.24	22.10	22.17
2261	NYSE	MMD	Tue, Jun 22, 2021	22.05	22.19	22.05	22.14
2260	NYSE	MMD	Mon, Jun 21, 2021	22.20	22.21	22.02	22.05
2259	NYSE	MMD	Fri, Jun 18, 2021	22.29	22.29	22.07	22.21
2258	NYSE	MMD	Thu, Jun 17, 2021	22.22	22.24	22.14	22.24
2257	NYSE	MMD	Wed, Jun 16, 2021	22.17	22.26	22.05	22.14
2256	NYSE	MMD	Tue, Jun 15, 2021	22.29	22.50	22.17	22.17
2255	NYSE	MMD	Mon, Jun 14, 2021	22.46	22.49	22.21	22.28
2254	NYSE	MMD	Fri, Jun 11, 2021	22.59	22.59	22.39	22.39
2253	NYSE	MMD	Thu, Jun 10, 2021	22.58	22.75	22.45	22.59
2252	NYSE	MMD	Wed, Jun 9, 2021	22.38	22.56	22.38	22.46
2251	NYSE	MMD	Tue, Jun 8, 2021	22.45	22.46	22.33	22.40
2250	NYSE	MMD	Mon, Jun 7, 2021	22.49	22.49	22.35	22.44
2249	NYSE	MMD	Fri, Jun 4, 2021	22.76	22.81	22.45	22.50
2248	NYSE	MMD	Thu, Jun 3, 2021	22.66	22.82	22.50	22.77
2247	NYSE	MMD	Wed, Jun 2, 2021	22.93	22.93	22.45	22.74
2246	NYSE	MMD	Tue, Jun 1, 2021	22.89	22.90	22.55	22.55
2245	NYSE	MMD	Fri, May 28, 2021	22.95	22.95	22.66	22.89
2244	NYSE	MMD	Thu, May 27, 2021	22.58	22.94	22.34	22.94
2243	NYSE	MMD	Wed, May 26, 2021	22.48	22.60	22.42	22.50
2242	NYSE	MMD	Tue, May 25, 2021	22.40	22.48	22.20	22.37
2241	NYSE	MMD	Mon, May 24, 2021	22.51	22.51	22.24	22.39
2240	NYSE	MMD	Fri, May 21, 2021	22.50	22.50	22.30	22.47
2239	NYSE	MMD	Thu, May 20, 2021	22.28	22.50	22.20	22.50
2238	NYSE	MMD	Wed, May 19, 2021	22.59	22.59	22.15	22.20
2237	NYSE	MMD	Tue, May 18, 2021	22.34	22.35	22.07	22.15
2236	NYSE	MMD	Mon, May 17, 2021	22.79	24.50	22.12	22.24
2235	NYSE	MMD	Fri, May 14, 2021	22.63	22.98	22.63	22.80
2234	NYSE	MMD	Thu, May 13, 2021	22.81	22.81	22.49	22.60
2233	NYSE	MMD	Wed, May 12, 2021	22.92	22.92	22.60	22.65
2232	NYSE	MMD	Tue, May 11, 2021	23.00	23.00	22.77	22.88
2231	NYSE	MMD	Mon, May 10, 2021	22.86	22.95	22.73	22.85
2230	NYSE	MMD	Fri, May 7, 2021	22.87	22.95	22.82	22.83
2229	NYSE	MMD	Thu, May 6, 2021	22.79	22.87	22.72	22.87
2228	NYSE	MMD	Wed, May 5, 2021	22.65	23.00	22.47	22.79
2227	NYSE	MMD	Tue, May 4, 2021	22.30	22.64	22.22	22.60
2226	NYSE	MMD	Mon, May 3, 2021	22.24	22.43	22.15	22.24
2225	NYSE	MMD	Fri, Apr 30, 2021	22.05	22.25	22.01	22.20
2224	NYSE	MMD	Thu, Apr 29, 2021	22.13	22.23	22.00	22.05
2223	NYSE	MMD	Wed, Apr 28, 2021	22.34	22.34	22.05	22.11
2222	NYSE	MMD	Tue, Apr 27, 2021	22.16	22.44	22.12	22.29
2221	NYSE	MMD	Mon, Apr 26, 2021	22.13	22.24	22.11	22.16
2220	NYSE	MMD	Fri, Apr 23, 2021	22.01	22.26	22.01	22.13
2219	NYSE	MMD	Thu, Apr 22, 2021	22.11	22.34	22.00	22.05
2218	NYSE	MMD	Wed, Apr 21, 2021	22.02	22.23	22.02	22.05
2217	NYSE	MMD	Tue, Apr 20, 2021	22.09	22.09	22.00	22.06
2216	NYSE	MMD	Mon, Apr 19, 2021	22.36	22.61	21.94	22.02
2215	NYSE	MMD	Fri, Apr 16, 2021	22.31	22.35	22.20	22.22
2214	NYSE	MMD	Thu, Apr 15, 2021	22.38	22.65	22.12	22.29
2213	NYSE	MMD	Wed, Apr 14, 2021	22.40	22.40	22.35	22.38
2212	NYSE	MMD	Tue, Apr 13, 2021	22.27	22.50	22.27	22.42
2211	NYSE	MMD	Mon, Apr 12, 2021	22.41	22.61	22.25	22.34
2210	NYSE	MMD	Fri, Apr 9, 2021	22.28	22.47	22.28	22.34
2209	NYSE	MMD	Thu, Apr 8, 2021	22.45	22.48	22.18	22.31
2208	NYSE	MMD	Wed, Apr 7, 2021	22.08	22.35	22.01	22.35
2207	NYSE	MMD	Tue, Apr 6, 2021	22.22	22.22	22.00	22.07
2206	NYSE	MMD	Mon, Apr 5, 2021	22.19	22.32	21.91	22.00
2205	NYSE	MMD	Thu, Apr 1, 2021	22.21	22.38	22.15	22.18
2204	NYSE	MMD	Wed, Mar 31, 2021	22.31	22.36	22.05	22.18
2203	NYSE	MMD	Tue, Mar 30, 2021	21.87	22.08	21.84	22.06
2202	NYSE	MMD	Mon, Mar 29, 2021	21.73	22.00	21.73	21.84
2201	NYSE	MMD	Fri, Mar 26, 2021	21.51	22.10	21.50	21.81
2200	NYSE	MMD	Thu, Mar 25, 2021	21.40	21.48	21.33	21.40
2199	NYSE	MMD	Wed, Mar 24, 2021	21.35	21.53	21.32	21.40
2198	NYSE	MMD	Tue, Mar 23, 2021	21.27	21.37	21.27	21.33
2197	NYSE	MMD	Mon, Mar 22, 2021	21.49	21.59	21.31	21.38
2196	NYSE	MMD	Fri, Mar 19, 2021	21.32	21.46	21.25	21.44
2195	NYSE	MMD	Thu, Mar 18, 2021	21.20	21.39	21.20	21.26
2194	NYSE	MMD	Wed, Mar 17, 2021	21.31	21.43	21.16	21.26
2193	NYSE	MMD	Tue, Mar 16, 2021	21.60	22.03	21.02	21.46
2192	NYSE	MMD	Mon, Mar 15, 2021	21.52	21.77	21.50	21.63
2191	NYSE	MMD	Fri, Mar 12, 2021	21.63	21.67	21.35	21.35
2190	NYSE	MMD	Thu, Mar 11, 2021	22.27	22.27	21.66	21.64
2189	NYSE	MMD	Wed, Mar 10, 2021	21.87	22.04	21.79	22.03
2188	NYSE	MMD	Tue, Mar 9, 2021	21.75	21.87	21.45	21.79
2187	NYSE	MMD	Mon, Mar 8, 2021	21.59	21.75	21.52	21.71
2186	NYSE	MMD	Fri, Mar 5, 2021	21.62	21.62	21.24	21.50
2185	NYSE	MMD	Thu, Mar 4, 2021	21.73	21.90	21.15	21.48
2184	NYSE	MMD	Wed, Mar 3, 2021	21.71	21.82	21.50	21.72
2183	NYSE	MMD	Tue, Mar 2, 2021	21.85	21.85	21.58	21.74
2182	NYSE	MMD	Mon, Mar 1, 2021	21.94	22.05	21.85	21.92
2181	NYSE	MMD	Fri, Feb 26, 2021	21.49	21.88	21.41	21.88
2180	NYSE	MMD	Thu, Feb 25, 2021	21.44	21.51	21.24	21.28
2179	NYSE	MMD	Wed, Feb 24, 2021	21.33	21.48	21.16	21.45
2178	NYSE	MMD	Tue, Feb 23, 2021	21.25	21.33	20.89	21.33
2177	NYSE	MMD	Mon, Feb 22, 2021	21.48	21.48	21.20	21.25
2176	NYSE	MMD	Fri, Feb 19, 2021	21.54	21.66	21.31	21.32
2175	NYSE	MMD	Thu, Feb 18, 2021	21.70	21.75	21.47	21.49
2174	NYSE	MMD	Wed, Feb 17, 2021	21.76	21.92	21.53	21.73
2173	NYSE	MMD	Tue, Feb 16, 2021	22.06	22.17	21.81	21.85
2172	NYSE	MMD	Fri, Feb 12, 2021	22.20	22.28	21.66	22.00
2171	NYSE	MMD	Thu, Feb 11, 2021	22.56	22.56	22.17	22.17
2170	NYSE	MMD	Wed, Feb 10, 2021	22.59	22.59	22.36	22.36
2169	NYSE	MMD	Tue, Feb 9, 2021	22.35	22.59	22.32	22.55
2168	NYSE	MMD	Mon, Feb 8, 2021	22.22	22.49	22.20	22.45
2167	NYSE	MMD	Fri, Feb 5, 2021	22.15	22.27	22.00	22.26
2166	NYSE	MMD	Thu, Feb 4, 2021	22.19	22.19	21.99	22.04
2165	NYSE	MMD	Wed, Feb 3, 2021	21.90	22.11	21.90	22.06
2164	NYSE	MMD	Tue, Feb 2, 2021	21.87	22.09	21.87	22.01
2163	NYSE	MMD	Mon, Feb 1, 2021	22.00	22.44	21.85	21.90
2162	NYSE	MMD	Fri, Jan 29, 2021	21.84	22.28	21.79	21.88
2161	NYSE	MMD	Thu, Jan 28, 2021	21.83	21.94	21.75	21.79
2160	NYSE	MMD	Wed, Jan 27, 2021	21.97	21.99	21.71	21.71
2159	NYSE	MMD	Tue, Jan 26, 2021	21.85	22.02	21.85	21.90
2158	NYSE	MMD	Mon, Jan 25, 2021	22.10	22.27	21.65	21.81
2157	NYSE	MMD	Fri, Jan 22, 2021	22.42	22.42	22.03	22.03
2156	NYSE	MMD	Thu, Jan 21, 2021	22.18	22.37	22.04	22.35
2155	NYSE	MMD	Wed, Jan 20, 2021	22.04	22.18	21.98	22.18
2154	NYSE	MMD	Tue, Jan 19, 2021	21.93	21.99	21.85	21.96
2153	NYSE	MMD	Fri, Jan 15, 2021	21.94	22.01	21.83	21.89
2152	NYSE	MMD	Thu, Jan 14, 2021	22.24	22.24	21.85	21.96
2151	NYSE	MMD	Wed, Jan 13, 2021	22.25	22.30	21.90	21.94
2150	NYSE	MMD	Tue, Jan 12, 2021	21.92	22.10	21.85	22.06
2149	NYSE	MMD	Mon, Jan 11, 2021	21.74	21.92	21.74	21.89
2148	NYSE	MMD	Fri, Jan 8, 2021	21.70	21.88	21.70	21.85
2147	NYSE	MMD	Thu, Jan 7, 2021	21.63	21.77	21.52	21.74
2146	NYSE	MMD	Wed, Jan 6, 2021	21.64	21.74	21.60	21.63
2145	NYSE	MMD	Tue, Jan 5, 2021	21.77	21.84	21.64	21.69
2144	NYSE	MMD	Mon, Jan 4, 2021	21.70	21.81	21.51	21.80
2143	NYSE	MMD	Thu, Dec 31, 2020	21.75	21.83	21.54	21.78
2142	NYSE	MMD	Wed, Dec 30, 2020	21.60	21.86	21.60	21.85
2141	NYSE	MMD	Tue, Dec 29, 2020	21.51	21.82	21.48	21.60
2140	NYSE	MMD	Mon, Dec 28, 2020	21.30	21.52	21.30	21.44
2139	NYSE	MMD	Thu, Dec 24, 2020	21.60	21.64	21.49	21.59
2138	NYSE	MMD	Wed, Dec 23, 2020	21.55	21.62	21.45	21.52
2137	NYSE	MMD	Tue, Dec 22, 2020	21.56	21.71	21.51	21.55
2136	NYSE	MMD	Mon, Dec 21, 2020	21.48	21.61	21.45	21.55
2135	NYSE	MMD	Fri, Dec 18, 2020	21.62	21.62	21.38	21.48
2134	NYSE	MMD	Thu, Dec 17, 2020	21.60	21.72	21.50	21.64
2133	NYSE	MMD	Wed, Dec 16, 2020	21.79	21.81	21.47	21.65
2132	NYSE	MMD	Tue, Dec 15, 2020	21.50	21.82	21.48	21.82
2131	NYSE	MMD	Mon, Dec 14, 2020	21.56	21.68	21.50	21.53
2130	NYSE	MMD	Fri, Dec 11, 2020	21.80	21.80	21.62	21.60
2129	NYSE	MMD	Thu, Dec 10, 2020	21.75	21.80	21.45	21.70
2128	NYSE	MMD	Wed, Dec 9, 2020	21.68	21.82	21.66	21.82
2127	NYSE	MMD	Tue, Dec 8, 2020	21.51	21.70	21.43	21.70
2126	NYSE	MMD	Mon, Dec 7, 2020	21.64	21.66	21.34	21.45
2125	NYSE	MMD	Fri, Dec 4, 2020	21.80	21.82	21.57	21.69
2124	NYSE	MMD	Thu, Dec 3, 2020	21.96	21.96	21.67	21.67
2123	NYSE	MMD	Wed, Dec 2, 2020	21.64	21.94	21.54	21.94
2122	NYSE	MMD	Tue, Dec 1, 2020	21.45	21.65	21.39	21.64
2121	NYSE	MMD	Mon, Nov 30, 2020	21.60	21.60	21.37	21.45
2120	NYSE	MMD	Fri, Nov 27, 2020	21.39	21.48	21.27	21.47
2119	NYSE	MMD	Wed, Nov 25, 2020	21.41	21.41	21.28	21.29
2118	NYSE	MMD	Tue, Nov 24, 2020	21.21	21.47	21.21	21.37
2117	NYSE	MMD	Mon, Nov 23, 2020	21.18	21.35	21.16	21.23
2116	NYSE	MMD	Fri, Nov 20, 2020	21.04	21.27	21.04	21.08
2115	NYSE	MMD	Thu, Nov 19, 2020	21.31	21.35	21.00	21.04
2114	NYSE	MMD	Wed, Nov 18, 2020	21.24	21.26	21.14	21.17
2113	NYSE	MMD	Tue, Nov 17, 2020	21.24	21.35	21.20	21.26
2112	NYSE	MMD	Mon, Nov 16, 2020	21.23	21.26	21.03	21.24
2111	NYSE	MMD	Fri, Nov 13, 2020	21.29	21.31	21.19	21.23
2110	NYSE	MMD	Thu, Nov 12, 2020	21.07	21.42	21.04	21.21
2109	NYSE	MMD	Wed, Nov 11, 2020	20.96	21.16	20.96	21.04
2108	NYSE	MMD	Tue, Nov 10, 2020	21.19	21.22	21.00	21.01
2107	NYSE	MMD	Mon, Nov 9, 2020	21.25	21.27	20.99	21.16
2106	NYSE	MMD	Fri, Nov 6, 2020	21.06	21.28	21.03	21.04
2105	NYSE	MMD	Thu, Nov 5, 2020	20.92	21.31	20.92	21.06
2104	NYSE	MMD	Wed, Nov 4, 2020	21.07	21.07	20.81	20.85
2103	NYSE	MMD	Tue, Nov 3, 2020	21.00	21.09	20.95	21.03
2102	NYSE	MMD	Mon, Nov 2, 2020	21.00	21.00	20.54	20.97
2101	NYSE	MMD	Fri, Oct 30, 2020	21.01	21.04	20.68	20.89
2100	NYSE	MMD	Thu, Oct 29, 2020	21.04	21.04	20.69	21.03
2099	NYSE	MMD	Wed, Oct 28, 2020	20.81	21.06	20.69	20.96
2098	NYSE	MMD	Tue, Oct 27, 2020	20.44	20.83	20.44	20.81
2097	NYSE	MMD	Mon, Oct 26, 2020	20.67	20.72	20.39	20.44
2096	NYSE	MMD	Fri, Oct 23, 2020	20.95	21.10	20.67	20.86
2095	NYSE	MMD	Thu, Oct 22, 2020	21.10	21.10	20.76	20.99
2094	NYSE	MMD	Wed, Oct 21, 2020	20.89	21.19	20.85	21.01
2093	NYSE	MMD	Tue, Oct 20, 2020	20.85	20.95	20.79	20.94
2092	NYSE	MMD	Mon, Oct 19, 2020	20.56	20.79	20.52	20.79
2091	NYSE	MMD	Fri, Oct 16, 2020	20.68	20.73	20.55	20.55
2090	NYSE	MMD	Thu, Oct 15, 2020	20.63	20.73	20.60	20.61
2089	NYSE	MMD	Wed, Oct 14, 2020	20.59	20.70	20.59	20.60
2088	NYSE	MMD	Tue, Oct 13, 2020	20.67	20.84	20.67	20.60
2087	NYSE	MMD	Mon, Oct 12, 2020	20.76	20.80	20.64	20.70
2086	NYSE	MMD	Fri, Oct 9, 2020	20.95	21.04	20.82	20.82
2085	NYSE	MMD	Thu, Oct 8, 2020	21.02	21.09	20.95	20.95
2084	NYSE	MMD	Wed, Oct 7, 2020	21.14	21.19	21.00	21.09
2083	NYSE	MMD	Tue, Oct 6, 2020	21.12	21.19	20.99	21.11
2082	NYSE	MMD	Mon, Oct 5, 2020	20.95	21.15	20.85	21.12
2081	NYSE	MMD	Fri, Oct 2, 2020	20.80	20.94	20.68	20.85
2080	NYSE	MMD	Thu, Oct 1, 2020	20.72	21.00	20.72	20.89
2079	NYSE	MMD	Wed, Sep 30, 2020	20.92	20.92	20.69	20.71
2078	NYSE	MMD	Tue, Sep 29, 2020	20.92	20.93	20.63	20.82
2077	NYSE	MMD	Mon, Sep 28, 2020	20.85	20.97	20.72	20.92
2076	NYSE	MMD	Fri, Sep 25, 2020	20.65	20.84	20.56	20.84
2075	NYSE	MMD	Thu, Sep 24, 2020	20.83	20.84	20.48	20.70
2074	NYSE	MMD	Wed, Sep 23, 2020	21.07	21.12	20.77	20.78
2073	NYSE	MMD	Tue, Sep 22, 2020	20.58	21.20	20.58	21.12
2072	NYSE	MMD	Mon, Sep 21, 2020	20.77	20.87	20.57	20.57
2071	NYSE	MMD	Fri, Sep 18, 2020	20.81	21.13	20.81	20.92
2070	NYSE	MMD	Thu, Sep 17, 2020	20.93	20.93	20.70	20.75
2069	NYSE	MMD	Wed, Sep 16, 2020	21.00	21.02	20.86	20.90
2068	NYSE	MMD	Tue, Sep 15, 2020	21.08	21.11	20.87	20.87
2067	NYSE	MMD	Mon, Sep 14, 2020	21.04	21.13	21.00	21.03
2066	NYSE	MMD	Fri, Sep 11, 2020	21.07	21.21	20.93	21.13
2065	NYSE	MMD	Thu, Sep 10, 2020	20.92	21.28	20.89	21.01
2064	NYSE	MMD	Wed, Sep 9, 2020	20.75	21.00	20.75	20.80
2063	NYSE	MMD	Tue, Sep 8, 2020	20.75	20.83	20.65	20.73
2062	NYSE	MMD	Fri, Sep 4, 2020	21.04	21.38	20.66	20.70
2061	NYSE	MMD	Thu, Sep 3, 2020	21.49	21.53	20.87	21.08
2060	NYSE	MMD	Wed, Sep 2, 2020	21.33	21.47	21.24	21.38
2059	NYSE	MMD	Tue, Sep 1, 2020	21.39	21.46	21.17	21.33
2058	NYSE	MMD	Mon, Aug 31, 2020	20.93	21.59	20.87	21.30
2057	NYSE	MMD	Fri, Aug 28, 2020	20.70	20.93	20.57	20.84
2056	NYSE	MMD	Thu, Aug 27, 2020	20.69	20.79	20.42	20.61
2055	NYSE	MMD	Wed, Aug 26, 2020	20.84	20.84	20.64	20.69
2054	NYSE	MMD	Tue, Aug 25, 2020	21.02	21.02	20.67	20.75
2053	NYSE	MMD	Mon, Aug 24, 2020	20.90	21.09	20.77	20.93
2052	NYSE	MMD	Fri, Aug 21, 2020	21.17	21.25	20.86	20.86
2051	NYSE	MMD	Thu, Aug 20, 2020	21.22	21.28	21.02	21.16
2050	NYSE	MMD	Wed, Aug 19, 2020	21.15	21.24	21.11	21.19
2049	NYSE	MMD	Tue, Aug 18, 2020	21.13	21.28	21.10	21.16
2048	NYSE	MMD	Mon, Aug 17, 2020	21.15	21.20	21.12	21.18
2047	NYSE	MMD	Fri, Aug 14, 2020	21.19	21.23	21.11	21.15
2046	NYSE	MMD	Thu, Aug 13, 2020	21.64	21.91	21.22	21.29
2045	NYSE	MMD	Wed, Aug 12, 2020	22.08	22.08	21.65	21.63
2044	NYSE	MMD	Tue, Aug 11, 2020	21.70	21.97	21.70	21.75
2043	NYSE	MMD	Mon, Aug 10, 2020	21.80	22.25	21.71	21.72
2042	NYSE	MMD	Fri, Aug 7, 2020	21.70	21.80	21.67	21.80
2041	NYSE	MMD	Thu, Aug 6, 2020	21.36	21.88	21.36	21.74
2040	NYSE	MMD	Wed, Aug 5, 2020	21.34	21.39	21.34	21.39
2039	NYSE	MMD	Tue, Aug 4, 2020	21.26	21.39	21.26	21.37
2038	NYSE	MMD	Mon, Aug 3, 2020	21.28	21.41	21.20	21.26
2037	NYSE	MMD	Fri, Jul 31, 2020	21.31	21.31	21.14	21.14
2036	NYSE	MMD	Thu, Jul 30, 2020	21.12	21.24	21.09	21.19
2035	NYSE	MMD	Wed, Jul 29, 2020	21.13	21.18	21.03	21.07
2034	NYSE	MMD	Tue, Jul 28, 2020	20.95	21.30	20.95	21.01
2033	NYSE	MMD	Mon, Jul 27, 2020	21.02	21.07	20.80	20.88
2032	NYSE	MMD	Fri, Jul 24, 2020	21.12	21.25	21.02	21.03
2031	NYSE	MMD	Thu, Jul 23, 2020	21.18	21.25	21.02	21.08
2030	NYSE	MMD	Wed, Jul 22, 2020	21.14	21.31	21.00	21.18
2029	NYSE	MMD	Tue, Jul 21, 2020	21.08	21.09	21.01	21.01
2028	NYSE	MMD	Mon, Jul 20, 2020	21.11	21.15	20.97	21.05
2027	NYSE	MMD	Fri, Jul 17, 2020	21.20	21.20	21.10	21.14
2026	NYSE	MMD	Thu, Jul 16, 2020	21.11	21.19	21.06	21.09
2025	NYSE	MMD	Wed, Jul 15, 2020	21.03	21.20	21.01	21.12
2024	NYSE	MMD	Tue, Jul 14, 2020	20.88	21.10	20.85	21.02
2023	NYSE	MMD	Mon, Jul 13, 2020	21.07	21.07	20.84	20.91
2022	NYSE	MMD	Fri, Jul 10, 2020	20.79	20.97	20.77	20.97
2021	NYSE	MMD	Thu, Jul 9, 2020	20.74	20.79	20.68	20.79
2020	NYSE	MMD	Wed, Jul 8, 2020	20.63	20.80	20.51	20.70
2019	NYSE	MMD	Tue, Jul 7, 2020	20.68	20.68	20.32	20.58
2018	NYSE	MMD	Mon, Jul 6, 2020	20.47	20.64	20.32	20.64
2017	NYSE	MMD	Thu, Jul 2, 2020	20.44	20.55	20.36	20.36
2016	NYSE	MMD	Wed, Jul 1, 2020	20.40	20.49	20.34	20.39
2015	NYSE	MMD	Tue, Jun 30, 2020	20.33	20.37	20.20	20.37
2014	NYSE	MMD	Mon, Jun 29, 2020	20.23	20.28	20.15	20.20
2013	NYSE	MMD	Fri, Jun 26, 2020	20.23	20.23	20.07	20.11
2012	NYSE	MMD	Thu, Jun 25, 2020	20.20	20.31	20.07	20.19
2011	NYSE	MMD	Wed, Jun 24, 2020	20.17	20.31	20.03	20.10
2010	NYSE	MMD	Tue, Jun 23, 2020	20.19	20.34	20.13	20.18
2009	NYSE	MMD	Mon, Jun 22, 2020	20.28	20.32	20.10	20.15
2008	NYSE	MMD	Fri, Jun 19, 2020	20.30	20.32	20.21	20.21
2007	NYSE	MMD	Thu, Jun 18, 2020	20.48	20.54	20.17	20.20
2006	NYSE	MMD	Wed, Jun 17, 2020	20.66	20.74	20.33	20.37
2005	NYSE	MMD	Tue, Jun 16, 2020	20.76	20.81	20.22	20.54
2004	NYSE	MMD	Mon, Jun 15, 2020	20.44	20.64	20.44	20.63
2003	NYSE	MMD	Fri, Jun 12, 2020	20.74	20.88	20.49	20.54
2002	NYSE	MMD	Thu, Jun 11, 2020	20.67	20.80	20.38	20.41
2001	NYSE	MMD	Wed, Jun 10, 2020	20.79	20.98	20.60	20.66
2000	NYSE	MMD	Tue, Jun 9, 2020	20.92	20.99	20.70	20.75
1999	NYSE	MMD	Mon, Jun 8, 2020	20.88	21.00	20.65	20.73
1998	NYSE	MMD	Fri, Jun 5, 2020	20.95	21.13	20.92	20.95
1997	NYSE	MMD	Thu, Jun 4, 2020	20.93	21.04	20.77	20.92
1996	NYSE	MMD	Wed, Jun 3, 2020	20.92	21.07	20.82	21.01
1995	NYSE	MMD	Tue, Jun 2, 2020	20.74	20.91	20.74	20.79
1994	NYSE	MMD	Mon, Jun 1, 2020	20.92	21.08	20.72	20.74
1993	NYSE	MMD	Fri, May 29, 2020	20.37	20.94	20.37	20.94
1992	NYSE	MMD	Thu, May 28, 2020	19.98	20.15	19.98	20.13
1991	NYSE	MMD	Wed, May 27, 2020	20.10	20.10	19.88	19.90
1990	NYSE	MMD	Tue, May 26, 2020	19.92	20.07	19.84	19.86
1989	NYSE	MMD	Fri, May 22, 2020	20.03	20.03	19.83	19.83
1988	NYSE	MMD	Thu, May 21, 2020	20.00	20.00	19.80	19.88
1987	NYSE	MMD	Wed, May 20, 2020	20.15	20.15	19.86	19.99
1986	NYSE	MMD	Tue, May 19, 2020	20.06	20.06	19.90	19.90
1985	NYSE	MMD	Mon, May 18, 2020	19.95	20.10	19.73	19.84
1984	NYSE	MMD	Fri, May 15, 2020	19.97	19.98	19.80	19.80
1983	NYSE	MMD	Thu, May 14, 2020	19.99	19.99	19.65	19.78
1982	NYSE	MMD	Wed, May 13, 2020	19.98	19.99	19.73	19.76
1981	NYSE	MMD	Tue, May 12, 2020	20.07	20.07	19.69	19.80
1980	NYSE	MMD	Mon, May 11, 2020	19.78	19.78	19.64	19.69
1979	NYSE	MMD	Fri, May 8, 2020	19.86	19.90	19.75	19.78
1978	NYSE	MMD	Thu, May 7, 2020	19.73	19.90	19.61	19.86
1977	NYSE	MMD	Wed, May 6, 2020	19.74	19.74	19.51	19.60
1976	NYSE	MMD	Tue, May 5, 2020	19.44	19.73	19.40	19.73
1975	NYSE	MMD	Mon, May 4, 2020	19.33	19.44	19.14	19.44
1974	NYSE	MMD	Fri, May 1, 2020	19.01	19.37	19.01	19.29
1973	NYSE	MMD	Thu, Apr 30, 2020	19.29	19.38	19.06	19.12
1972	NYSE	MMD	Wed, Apr 29, 2020	19.02	19.44	18.70	19.44
1971	NYSE	MMD	Tue, Apr 28, 2020	18.59	18.84	18.51	18.70
1970	NYSE	MMD	Mon, Apr 27, 2020	18.75	18.76	18.45	18.60
1969	NYSE	MMD	Fri, Apr 24, 2020	18.83	18.95	18.66	18.88
1968	NYSE	MMD	Thu, Apr 23, 2020	19.17	19.17	18.90	18.94
1967	NYSE	MMD	Wed, Apr 22, 2020	18.91	19.42	18.82	19.16
1966	NYSE	MMD	Tue, Apr 21, 2020	19.00	19.22	18.79	18.91
1965	NYSE	MMD	Mon, Apr 20, 2020	19.38	19.38	19.04	19.16
1964	NYSE	MMD	Fri, Apr 17, 2020	19.50	19.75	19.31	19.31
1963	NYSE	MMD	Thu, Apr 16, 2020	19.55	19.83	19.43	19.48
1962	NYSE	MMD	Wed, Apr 15, 2020	19.89	19.89	19.48	19.48
1961	NYSE	MMD	Tue, Apr 14, 2020	19.60	20.18	19.56	19.61
1960	NYSE	MMD	Mon, Apr 13, 2020	19.76	19.78	19.40	19.53
1959	NYSE	MMD	Thu, Apr 9, 2020	19.32	19.94	19.32	19.76
1958	NYSE	MMD	Wed, Apr 8, 2020	18.80	19.14	18.70	19.04
1957	NYSE	MMD	Tue, Apr 7, 2020	18.59	18.93	18.57	18.80
1956	NYSE	MMD	Mon, Apr 6, 2020	18.46	18.59	18.23	18.41
1955	NYSE	MMD	Fri, Apr 3, 2020	18.80	18.86	18.02	18.31
1954	NYSE	MMD	Thu, Apr 2, 2020	19.25	19.46	18.79	19.10
1953	NYSE	MMD	Wed, Apr 1, 2020	19.19	19.63	18.86	19.10
1952	NYSE	MMD	Tue, Mar 31, 2020	19.70	19.70	19.10	19.23
1951	NYSE	MMD	Mon, Mar 30, 2020	19.30	19.81	19.06	19.74
1950	NYSE	MMD	Fri, Mar 27, 2020	19.15	19.84	18.79	19.33
1949	NYSE	MMD	Thu, Mar 26, 2020	18.83	19.92	18.73	19.42
1948	NYSE	MMD	Wed, Mar 25, 2020	17.51	19.00	17.51	18.95
1947	NYSE	MMD	Tue, Mar 24, 2020	17.07	17.89	17.07	17.36
1946	NYSE	MMD	Mon, Mar 23, 2020	19.69	19.69	16.60	16.90
1945	NYSE	MMD	Fri, Mar 20, 2020	18.34	20.58	18.34	19.07
1944	NYSE	MMD	Thu, Mar 19, 2020	15.56	19.70	15.20	18.34
1943	NYSE	MMD	Wed, Mar 18, 2020	17.81	18.00	16.00	17.81
1942	NYSE	MMD	Tue, Mar 17, 2020	18.43	18.54	18.12	18.39
1941	NYSE	MMD	Mon, Mar 16, 2020	18.90	19.00	17.34	18.43
1940	NYSE	MMD	Fri, Mar 13, 2020	19.00	20.41	18.90	19.98
1939	NYSE	MMD	Thu, Mar 12, 2020	18.55	19.00	16.74	18.77
1938	NYSE	MMD	Wed, Mar 11, 2020	21.32	21.35	20.30	20.38
1937	NYSE	MMD	Tue, Mar 10, 2020	21.15	21.20	20.96	21.00
1936	NYSE	MMD	Mon, Mar 9, 2020	21.58	21.61	21.05	21.06
1935	NYSE	MMD	Fri, Mar 6, 2020	21.74	21.74	21.28	21.48
1934	NYSE	MMD	Thu, Mar 5, 2020	21.49	21.67	21.45	21.62
1933	NYSE	MMD	Wed, Mar 4, 2020	21.54	21.60	21.41	21.52
1932	NYSE	MMD	Tue, Mar 3, 2020	21.50	21.78	21.35	21.40
1931	NYSE	MMD	Mon, Mar 2, 2020	20.88	21.45	20.88	21.45
1930	NYSE	MMD	Fri, Feb 28, 2020	21.25	21.26	20.45	21.00
1929	NYSE	MMD	Thu, Feb 27, 2020	21.23	21.33	21.21	21.29
1928	NYSE	MMD	Wed, Feb 26, 2020	21.28	21.35	21.19	21.23
1927	NYSE	MMD	Tue, Feb 25, 2020	21.41	21.47	21.07	21.24
1926	NYSE	MMD	Mon, Feb 24, 2020	21.46	21.55	21.12	21.37
1925	NYSE	MMD	Fri, Feb 21, 2020	21.92	21.94	21.41	21.42
1924	NYSE	MMD	Thu, Feb 20, 2020	22.36	22.44	21.94	21.96
1923	NYSE	MMD	Wed, Feb 19, 2020	22.49	22.59	22.36	22.42
1922	NYSE	MMD	Tue, Feb 18, 2020	22.49	22.65	22.40	22.44
1921	NYSE	MMD	Fri, Feb 14, 2020	22.73	22.89	22.39	22.50
1920	NYSE	MMD	Thu, Feb 13, 2020	22.00	22.70	21.96	22.50
1919	NYSE	MMD	Wed, Feb 12, 2020	22.06	22.19	21.99	21.99
1918	NYSE	MMD	Tue, Feb 11, 2020	22.06	22.06	21.95	21.99
1917	NYSE	MMD	Mon, Feb 10, 2020	22.00	22.06	22.00	22.06
1916	NYSE	MMD	Fri, Feb 7, 2020	22.00	22.00	21.77	21.92
1915	NYSE	MMD	Thu, Feb 6, 2020	22.00	22.00	21.89	21.94
1914	NYSE	MMD	Wed, Feb 5, 2020	21.90	22.00	21.74	22.00
1913	NYSE	MMD	Tue, Feb 4, 2020	21.97	21.97	21.87	21.94
1912	NYSE	MMD	Mon, Feb 3, 2020	21.95	22.11	21.93	21.98
1911	NYSE	MMD	Fri, Jan 31, 2020	21.78	22.07	21.74	22.00
1910	NYSE	MMD	Thu, Jan 30, 2020	21.59	21.68	21.56	21.63
1909	NYSE	MMD	Wed, Jan 29, 2020	21.67	21.73	21.51	21.57
1908	NYSE	MMD	Tue, Jan 28, 2020	21.71	21.88	21.46	21.52
1907	NYSE	MMD	Mon, Jan 27, 2020	21.69	21.73	21.46	21.71
1906	NYSE	MMD	Fri, Jan 24, 2020	21.77	21.78	21.62	21.65
1905	NYSE	MMD	Thu, Jan 23, 2020	21.60	21.80	21.58	21.62
1904	NYSE	MMD	Wed, Jan 22, 2020	21.64	21.77	21.54	21.56
1903	NYSE	MMD	Tue, Jan 21, 2020	21.77	21.79	21.63	21.67
1902	NYSE	MMD	Fri, Jan 17, 2020	21.76	21.81	21.60	21.73
1901	NYSE	MMD	Thu, Jan 16, 2020	21.71	21.80	21.68	21.76
1900	NYSE	MMD	Wed, Jan 15, 2020	21.93	22.00	21.79	21.88
1899	NYSE	MMD	Tue, Jan 14, 2020	21.60	21.82	21.28	21.78
1898	NYSE	MMD	Mon, Jan 13, 2020	22.09	22.30	21.54	21.53
1897	NYSE	MMD	Fri, Jan 10, 2020	21.42	21.77	21.38	21.70
1896	NYSE	MMD	Thu, Jan 9, 2020	21.20	21.41	21.20	21.41
1895	NYSE	MMD	Wed, Jan 8, 2020	21.09	21.34	21.09	21.13
1894	NYSE	MMD	Tue, Jan 7, 2020	21.11	21.22	21.01	21.09
1893	NYSE	MMD	Mon, Jan 6, 2020	20.93	21.11	20.84	21.05
1892	NYSE	MMD	Fri, Jan 3, 2020	21.20	21.20	20.94	20.96
1891	NYSE	MMD	Thu, Jan 2, 2020	21.04	21.27	21.04	21.06
1890	NYSE	MMD	Tue, Dec 31, 2019	21.42	21.44	21.03	21.03
1889	NYSE	MMD	Mon, Dec 30, 2019	21.36	21.46	21.28	21.32
1888	NYSE	MMD	Fri, Dec 27, 2019	21.24	21.29	21.17	21.23
1887	NYSE	MMD	Thu, Dec 26, 2019	21.40	21.50	21.12	21.12
1886	NYSE	MMD	Tue, Dec 24, 2019	21.40	21.40	21.26	21.40
1885	NYSE	MMD	Mon, Dec 23, 2019	21.41	21.50	21.24	21.34
1884	NYSE	MMD	Fri, Dec 20, 2019	21.40	21.46	21.14	21.39
1883	NYSE	MMD	Thu, Dec 19, 2019	21.32	21.42	21.20	21.33
1882	NYSE	MMD	Wed, Dec 18, 2019	21.38	21.48	21.23	21.25
1881	NYSE	MMD	Tue, Dec 17, 2019	21.13	21.47	21.09	21.24
1880	NYSE	MMD	Mon, Dec 16, 2019	21.10	21.23	21.00	21.15
1879	NYSE	MMD	Fri, Dec 13, 2019	21.03	21.41	20.98	21.09
1878	NYSE	MMD	Thu, Dec 12, 2019	21.20	21.27	20.99	20.95
1877	NYSE	MMD	Wed, Dec 11, 2019	21.34	21.36	21.02	21.08
1876	NYSE	MMD	Tue, Dec 10, 2019	21.05	21.34	21.05	21.34
1875	NYSE	MMD	Mon, Dec 9, 2019	20.92	21.21	20.90	20.98
1874	NYSE	MMD	Fri, Dec 6, 2019	20.68	20.97	20.68	20.86
1873	NYSE	MMD	Thu, Dec 5, 2019	20.52	20.74	20.46	20.74
1872	NYSE	MMD	Wed, Dec 4, 2019	20.53	20.60	20.46	20.51
1871	NYSE	MMD	Tue, Dec 3, 2019	20.64	20.64	20.52	20.53
1870	NYSE	MMD	Mon, Dec 2, 2019	20.56	20.64	20.53	20.64
1869	NYSE	MMD	Fri, Nov 29, 2019	20.58	20.63	20.53	20.57
1868	NYSE	MMD	Wed, Nov 27, 2019	20.58	20.63	20.52	20.61
1867	NYSE	MMD	Tue, Nov 26, 2019	20.64	20.64	20.46	20.52
1866	NYSE	MMD	Mon, Nov 25, 2019	20.50	20.60	20.50	20.53
1865	NYSE	MMD	Fri, Nov 22, 2019	20.55	20.65	20.48	20.50
1864	NYSE	MMD	Thu, Nov 21, 2019	20.69	20.72	20.51	20.56
1863	NYSE	MMD	Wed, Nov 20, 2019	20.67	20.76	20.65	20.70
1862	NYSE	MMD	Tue, Nov 19, 2019	20.63	20.70	20.59	20.66
1861	NYSE	MMD	Mon, Nov 18, 2019	20.65	20.65	20.58	20.64
1860	NYSE	MMD	Fri, Nov 15, 2019	20.61	20.67	20.56	20.65
1859	NYSE	MMD	Thu, Nov 14, 2019	20.53	20.66	20.52	20.54
1858	NYSE	MMD	Wed, Nov 13, 2019	20.55	20.67	20.55	20.53
1857	NYSE	MMD	Tue, Nov 12, 2019	20.66	20.73	20.54	20.54
1856	NYSE	MMD	Mon, Nov 11, 2019	20.76	20.87	20.63	20.65
1855	NYSE	MMD	Fri, Nov 8, 2019	20.72	20.95	20.67	20.74
1854	NYSE	MMD	Thu, Nov 7, 2019	20.95	20.95	20.61	20.66
1853	NYSE	MMD	Wed, Nov 6, 2019	20.95	20.98	20.77	20.88
1852	NYSE	MMD	Tue, Nov 5, 2019	20.78	21.10	20.69	20.94
1851	NYSE	MMD	Mon, Nov 4, 2019	20.80	20.85	20.62	20.80
1850	NYSE	MMD	Fri, Nov 1, 2019	20.83	20.85	20.65	20.85
1849	NYSE	MMD	Thu, Oct 31, 2019	20.78	20.85	20.66	20.85
1848	NYSE	MMD	Wed, Oct 30, 2019	20.55	20.76	20.55	20.67
1847	NYSE	MMD	Tue, Oct 29, 2019	20.47	20.60	20.45	20.58
1846	NYSE	MMD	Mon, Oct 28, 2019	20.51	20.54	20.33	20.44
1845	NYSE	MMD	Fri, Oct 25, 2019	20.55	20.58	20.53	20.55
1844	NYSE	MMD	Thu, Oct 24, 2019	20.69	20.77	20.51	20.51
1843	NYSE	MMD	Wed, Oct 23, 2019	20.80	20.80	20.64	20.65
1842	NYSE	MMD	Tue, Oct 22, 2019	20.72	21.00	20.72	20.78
1841	NYSE	MMD	Mon, Oct 21, 2019	20.62	20.85	20.61	20.68
1840	NYSE	MMD	Fri, Oct 18, 2019	20.67	20.77	20.64	20.67
1839	NYSE	MMD	Thu, Oct 17, 2019	20.70	20.77	20.67	20.68
1838	NYSE	MMD	Wed, Oct 16, 2019	20.68	20.78	20.66	20.67
1837	NYSE	MMD	Tue, Oct 15, 2019	20.79	20.85	20.68	20.68
1836	NYSE	MMD	Mon, Oct 14, 2019	20.83	20.97	20.79	20.71
1835	NYSE	MMD	Fri, Oct 11, 2019	20.82	20.88	20.75	20.79
1834	NYSE	MMD	Thu, Oct 10, 2019	20.88	20.92	20.78	20.80
1833	NYSE	MMD	Wed, Oct 9, 2019	20.77	20.94	20.77	20.86
1832	NYSE	MMD	Tue, Oct 8, 2019	20.73	20.88	20.73	20.80
1831	NYSE	MMD	Mon, Oct 7, 2019	20.87	20.90	20.72	20.72
1830	NYSE	MMD	Fri, Oct 4, 2019	20.93	20.95	20.84	20.87
1829	NYSE	MMD	Thu, Oct 3, 2019	21.00	21.05	20.89	20.93
1828	NYSE	MMD	Wed, Oct 2, 2019	21.08	21.09	20.92	21.01
1827	NYSE	MMD	Tue, Oct 1, 2019	20.93	21.08	20.93	21.04
1826	NYSE	MMD	Mon, Sep 30, 2019	20.96	21.05	20.95	20.98
1825	NYSE	MMD	Fri, Sep 27, 2019	20.96	21.05	20.92	20.98
1824	NYSE	MMD	Thu, Sep 26, 2019	20.97	21.10	20.96	21.05
1823	NYSE	MMD	Wed, Sep 25, 2019	20.89	21.14	20.89	20.97
1822	NYSE	MMD	Tue, Sep 24, 2019	20.95	21.21	20.90	20.99
1821	NYSE	MMD	Mon, Sep 23, 2019	21.05	21.11	20.96	21.02
1820	NYSE	MMD	Fri, Sep 20, 2019	20.85	21.11	20.85	21.01
1819	NYSE	MMD	Thu, Sep 19, 2019	21.09	21.26	20.80	20.93
1818	NYSE	MMD	Wed, Sep 18, 2019	21.01	21.15	20.90	21.13
1817	NYSE	MMD	Tue, Sep 17, 2019	20.56	21.12	20.48	21.04
1816	NYSE	MMD	Mon, Sep 16, 2019	20.48	20.62	20.46	20.60
1815	NYSE	MMD	Fri, Sep 13, 2019	20.70	20.83	20.49	20.56
1814	NYSE	MMD	Thu, Sep 12, 2019	20.99	20.99	20.85	20.80
1813	NYSE	MMD	Wed, Sep 11, 2019	21.00	21.01	20.96	20.96
1812	NYSE	MMD	Tue, Sep 10, 2019	21.00	21.03	20.95	20.99
1811	NYSE	MMD	Mon, Sep 9, 2019	21.17	21.24	20.96	20.99
1810	NYSE	MMD	Fri, Sep 6, 2019	20.90	21.38	20.90	21.19
1809	NYSE	MMD	Thu, Sep 5, 2019	20.95	20.98	20.90	20.93
1808	NYSE	MMD	Wed, Sep 4, 2019	21.02	21.09	20.94	20.95
1807	NYSE	MMD	Tue, Sep 3, 2019	20.95	21.09	20.90	21.05
1806	NYSE	MMD	Fri, Aug 30, 2019	21.23	21.23	21.05	21.12
1805	NYSE	MMD	Thu, Aug 29, 2019	21.22	21.24	21.00	21.13
1804	NYSE	MMD	Wed, Aug 28, 2019	21.22	21.31	21.20	21.22
1803	NYSE	MMD	Tue, Aug 27, 2019	20.88	21.20	20.88	21.18
1802	NYSE	MMD	Mon, Aug 26, 2019	20.70	20.86	20.65	20.86
1801	NYSE	MMD	Fri, Aug 23, 2019	20.64	20.75	20.59	20.75
1800	NYSE	MMD	Thu, Aug 22, 2019	20.70	20.74	20.60	20.62
1799	NYSE	MMD	Wed, Aug 21, 2019	20.74	20.80	20.67	20.70
1798	NYSE	MMD	Tue, Aug 20, 2019	20.78	20.87	20.74	20.79
1797	NYSE	MMD	Mon, Aug 19, 2019	20.77	20.80	20.72	20.78
1796	NYSE	MMD	Fri, Aug 16, 2019	20.75	20.85	20.75	20.80
1795	NYSE	MMD	Thu, Aug 15, 2019	20.59	20.76	20.57	20.73
1794	NYSE	MMD	Wed, Aug 14, 2019	20.81	20.81	20.59	20.63
1793	NYSE	MMD	Tue, Aug 13, 2019	20.80	20.95	20.80	20.72
1792	NYSE	MMD	Mon, Aug 12, 2019	20.82	20.89	20.76	20.83
1791	NYSE	MMD	Fri, Aug 9, 2019	20.83	20.88	20.70	20.74
1790	NYSE	MMD	Thu, Aug 8, 2019	21.10	21.19	20.68	20.86
1789	NYSE	MMD	Wed, Aug 7, 2019	21.19	21.20	21.01	21.03
1788	NYSE	MMD	Tue, Aug 6, 2019	21.16	21.16	21.07	21.14
1787	NYSE	MMD	Mon, Aug 5, 2019	21.09	21.25	21.06	21.06
1786	NYSE	MMD	Fri, Aug 2, 2019	20.96	21.09	20.96	21.06
1785	NYSE	MMD	Thu, Aug 1, 2019	20.91	21.00	20.81	21.00
1784	NYSE	MMD	Wed, Jul 31, 2019	20.83	20.93	20.80	20.88
1783	NYSE	MMD	Tue, Jul 30, 2019	20.61	20.86	20.59	20.80
1782	NYSE	MMD	Mon, Jul 29, 2019	20.58	20.63	20.54	20.61
1781	NYSE	MMD	Fri, Jul 26, 2019	20.53	20.61	20.46	20.60
1780	NYSE	MMD	Thu, Jul 25, 2019	20.55	20.61	20.52	20.55
1779	NYSE	MMD	Wed, Jul 24, 2019	20.55	20.61	20.53	20.60
1778	NYSE	MMD	Tue, Jul 23, 2019	20.47	20.59	20.43	20.55
1777	NYSE	MMD	Mon, Jul 22, 2019	20.56	20.56	20.46	20.47
1776	NYSE	MMD	Fri, Jul 19, 2019	20.58	20.58	20.45	20.54
1775	NYSE	MMD	Thu, Jul 18, 2019	20.56	20.61	20.52	20.56
1774	NYSE	MMD	Wed, Jul 17, 2019	20.66	20.69	20.54	20.59
1773	NYSE	MMD	Tue, Jul 16, 2019	20.65	20.77	20.52	20.66
1772	NYSE	MMD	Mon, Jul 15, 2019	20.58	20.69	20.58	20.63
1771	NYSE	MMD	Fri, Jul 12, 2019	20.60	20.72	20.56	20.60
1770	NYSE	MMD	Thu, Jul 11, 2019	20.68	20.68	20.64	20.59
1769	NYSE	MMD	Wed, Jul 10, 2019	20.69	20.74	20.66	20.68
1768	NYSE	MMD	Tue, Jul 9, 2019	20.63	20.68	20.60	20.64
1767	NYSE	MMD	Mon, Jul 8, 2019	20.88	20.90	20.72	20.74
1766	NYSE	MMD	Fri, Jul 5, 2019	20.96	20.96	20.78	20.85
1765	NYSE	MMD	Wed, Jul 3, 2019	20.71	21.00	20.71	20.93
1764	NYSE	MMD	Tue, Jul 2, 2019	20.80	20.95	20.76	20.79
1763	NYSE	MMD	Mon, Jul 1, 2019	20.78	20.92	20.73	20.90
1762	NYSE	MMD	Fri, Jun 28, 2019	20.95	20.95	20.80	20.88
1761	NYSE	MMD	Thu, Jun 27, 2019	20.63	20.95	20.61	20.95
1760	NYSE	MMD	Wed, Jun 26, 2019	20.58	20.63	20.52	20.60
1759	NYSE	MMD	Tue, Jun 25, 2019	20.65	20.71	20.49	20.57
1758	NYSE	MMD	Mon, Jun 24, 2019	20.55	20.68	20.55	20.62
1757	NYSE	MMD	Fri, Jun 21, 2019	20.59	20.68	20.50	20.54
1756	NYSE	MMD	Thu, Jun 20, 2019	20.65	20.72	20.46	20.58
1755	NYSE	MMD	Wed, Jun 19, 2019	20.59	20.76	20.45	20.71
1754	NYSE	MMD	Tue, Jun 18, 2019	20.81	20.81	20.55	20.59
1753	NYSE	MMD	Mon, Jun 17, 2019	20.94	20.94	20.76	20.80
1752	NYSE	MMD	Fri, Jun 14, 2019	20.75	20.98	20.65	20.93
1751	NYSE	MMD	Thu, Jun 13, 2019	20.46	20.75	20.45	20.75
1750	NYSE	MMD	Wed, Jun 12, 2019	20.64	20.64	20.53	20.48
1749	NYSE	MMD	Tue, Jun 11, 2019	20.50	20.60	20.45	20.60
1748	NYSE	MMD	Mon, Jun 10, 2019	20.47	20.61	20.44	20.49
1747	NYSE	MMD	Fri, Jun 7, 2019	20.56	20.60	20.48	20.56
1746	NYSE	MMD	Thu, Jun 6, 2019	20.54	20.60	20.45	20.46
1745	NYSE	MMD	Wed, Jun 5, 2019	20.69	20.69	20.50	20.52
1744	NYSE	MMD	Tue, Jun 4, 2019	20.63	20.74	20.55	20.60
1743	NYSE	MMD	Mon, Jun 3, 2019	20.66	20.75	20.62	20.62
1742	NYSE	MMD	Fri, May 31, 2019	20.80	20.80	20.50	20.65
1741	NYSE	MMD	Thu, May 30, 2019	20.54	20.80	20.52	20.78
1740	NYSE	MMD	Wed, May 29, 2019	20.49	20.65	20.45	20.64
1739	NYSE	MMD	Tue, May 28, 2019	20.44	20.50	20.41	20.49
1738	NYSE	MMD	Fri, May 24, 2019	20.43	20.44	20.38	20.44
1737	NYSE	MMD	Thu, May 23, 2019	20.35	20.42	20.32	20.38
1736	NYSE	MMD	Wed, May 22, 2019	20.37	20.40	20.34	20.36
1735	NYSE	MMD	Tue, May 21, 2019	20.36	20.39	20.27	20.36
1734	NYSE	MMD	Mon, May 20, 2019	20.36	20.42	20.30	20.36
1733	NYSE	MMD	Fri, May 17, 2019	20.40	20.42	20.35	20.38
1732	NYSE	MMD	Thu, May 16, 2019	20.31	20.40	20.30	20.40
1731	NYSE	MMD	Wed, May 15, 2019	20.35	20.35	20.27	20.30
1730	NYSE	MMD	Tue, May 14, 2019	20.24	20.32	20.22	20.32
1729	NYSE	MMD	Mon, May 13, 2019	20.35	20.39	20.28	20.28
1728	NYSE	MMD	Fri, May 10, 2019	20.31	20.38	20.31	20.33
1727	NYSE	MMD	Thu, May 9, 2019	20.35	20.38	20.27	20.30
1726	NYSE	MMD	Wed, May 8, 2019	20.34	20.34	20.25	20.31
1725	NYSE	MMD	Tue, May 7, 2019	20.25	20.34	20.20	20.32
1724	NYSE	MMD	Mon, May 6, 2019	20.19	20.25	20.19	20.23
1723	NYSE	MMD	Fri, May 3, 2019	20.20	20.26	20.20	20.22
1722	NYSE	MMD	Thu, May 2, 2019	20.52	20.58	20.15	20.21
1721	NYSE	MMD	Wed, May 1, 2019	20.57	20.57	20.49	20.52
1720	NYSE	MMD	Tue, Apr 30, 2019	20.59	20.68	20.51	20.51
1719	NYSE	MMD	Mon, Apr 29, 2019	20.56	20.59	20.47	20.59
1718	NYSE	MMD	Fri, Apr 26, 2019	20.45	20.61	20.40	20.59
1717	NYSE	MMD	Thu, Apr 25, 2019	20.35	20.54	20.34	20.41
1716	NYSE	MMD	Wed, Apr 24, 2019	20.33	20.59	20.30	20.45
1715	NYSE	MMD	Tue, Apr 23, 2019	20.23	20.35	20.20	20.34
1714	NYSE	MMD	Mon, Apr 22, 2019	20.10	20.23	20.10	20.23
1713	NYSE	MMD	Thu, Apr 18, 2019	20.12	20.26	20.10	20.10
1712	NYSE	MMD	Wed, Apr 17, 2019	20.30	20.32	20.12	20.12
1711	NYSE	MMD	Tue, Apr 16, 2019	20.25	20.34	20.25	20.34
1710	NYSE	MMD	Mon, Apr 15, 2019	20.27	20.28	20.18	20.27
1709	NYSE	MMD	Fri, Apr 12, 2019	20.25	20.26	20.11	20.26
1708	NYSE	MMD	Thu, Apr 11, 2019	20.34	20.39	20.27	20.26
1707	NYSE	MMD	Wed, Apr 10, 2019	20.30	20.35	20.27	20.34
1706	NYSE	MMD	Tue, Apr 9, 2019	20.25	20.35	20.21	20.25
1705	NYSE	MMD	Mon, Apr 8, 2019	20.18	20.26	20.17	20.25
1704	NYSE	MMD	Fri, Apr 5, 2019	20.26	20.26	20.15	20.15
1703	NYSE	MMD	Thu, Apr 4, 2019	20.29	20.36	20.24	20.28
1702	NYSE	MMD	Wed, Apr 3, 2019	20.24	20.43	20.20	20.38
1701	NYSE	MMD	Tue, Apr 2, 2019	20.28	20.32	20.18	20.21
1700	NYSE	MMD	Mon, Apr 1, 2019	20.39	20.42	20.28	20.31
1699	NYSE	MMD	Fri, Mar 29, 2019	20.31	20.32	20.19	20.32
1698	NYSE	MMD	Thu, Mar 28, 2019	20.32	20.40	20.15	20.22
1697	NYSE	MMD	Wed, Mar 27, 2019	20.23	20.28	20.15	20.28
1696	NYSE	MMD	Tue, Mar 26, 2019	20.12	20.25	20.10	20.18
1695	NYSE	MMD	Mon, Mar 25, 2019	20.22	20.23	20.12	20.18
1694	NYSE	MMD	Fri, Mar 22, 2019	20.14	20.22	20.04	20.22
1693	NYSE	MMD	Thu, Mar 21, 2019	20.03	20.29	20.01	20.14
1692	NYSE	MMD	Wed, Mar 20, 2019	19.87	20.21	19.86	20.00
1691	NYSE	MMD	Tue, Mar 19, 2019	19.89	19.90	19.80	19.85
1690	NYSE	MMD	Mon, Mar 18, 2019	19.82	19.87	19.78	19.85
1689	NYSE	MMD	Fri, Mar 15, 2019	19.84	19.88	19.77	19.81
1688	NYSE	MMD	Thu, Mar 14, 2019	19.99	19.99	19.81	19.84
1687	NYSE	MMD	Wed, Mar 13, 2019	20.10	20.12	20.00	19.93
1686	NYSE	MMD	Tue, Mar 12, 2019	20.22	20.25	20.10	20.10
1685	NYSE	MMD	Mon, Mar 11, 2019	20.26	20.28	20.10	20.22
1684	NYSE	MMD	Fri, Mar 8, 2019	20.13	20.30	20.13	20.20
1683	NYSE	MMD	Thu, Mar 7, 2019	20.10	20.25	20.10	20.17
1682	NYSE	MMD	Wed, Mar 6, 2019	20.08	20.22	20.02	20.09
1681	NYSE	MMD	Tue, Mar 5, 2019	19.94	20.03	19.93	20.03
1680	NYSE	MMD	Mon, Mar 4, 2019	19.88	20.02	19.88	19.97
1679	NYSE	MMD	Fri, Mar 1, 2019	19.89	19.98	19.83	19.92
1678	NYSE	MMD	Thu, Feb 28, 2019	20.06	20.06	19.89	19.90
1677	NYSE	MMD	Wed, Feb 27, 2019	19.95	20.05	19.92	20.03
1676	NYSE	MMD	Tue, Feb 26, 2019	19.90	20.02	19.90	19.91
1675	NYSE	MMD	Mon, Feb 25, 2019	19.91	19.94	19.90	19.90
1674	NYSE	MMD	Fri, Feb 22, 2019	20.00	20.00	19.96	19.97
1673	NYSE	MMD	Thu, Feb 21, 2019	19.95	20.01	19.93	19.95
1672	NYSE	MMD	Wed, Feb 20, 2019	20.00	20.04	19.98	20.00
1671	NYSE	MMD	Tue, Feb 19, 2019	20.09	20.16	19.96	20.05
1670	NYSE	MMD	Fri, Feb 15, 2019	20.01	20.10	20.01	20.08
1669	NYSE	MMD	Thu, Feb 14, 2019	19.87	20.22	19.87	20.05
1668	NYSE	MMD	Wed, Feb 13, 2019	19.90	20.29	19.90	20.10
1667	NYSE	MMD	Tue, Feb 12, 2019	19.88	19.99	19.88	19.95
1666	NYSE	MMD	Mon, Feb 11, 2019	19.89	19.98	19.83	19.98
1665	NYSE	MMD	Fri, Feb 8, 2019	19.91	19.95	19.81	19.88
1664	NYSE	MMD	Thu, Feb 7, 2019	19.76	19.92	19.75	19.88
1663	NYSE	MMD	Wed, Feb 6, 2019	19.74	19.82	19.60	19.80
1662	NYSE	MMD	Tue, Feb 5, 2019	19.74	19.75	19.69	19.74
1661	NYSE	MMD	Mon, Feb 4, 2019	19.72	19.74	19.70	19.74
1660	NYSE	MMD	Fri, Feb 1, 2019	19.60	19.79	19.59	19.72
1659	NYSE	MMD	Thu, Jan 31, 2019	19.63	19.69	19.56	19.66
1658	NYSE	MMD	Wed, Jan 30, 2019	19.70	19.76	19.56	19.56
1657	NYSE	MMD	Tue, Jan 29, 2019	19.69	19.79	19.62	19.70
1656	NYSE	MMD	Mon, Jan 28, 2019	19.70	19.73	19.66	19.71
1655	NYSE	MMD	Fri, Jan 25, 2019	19.64	19.83	19.62	19.73
1654	NYSE	MMD	Thu, Jan 24, 2019	19.59	19.71	19.57	19.66
1653	NYSE	MMD	Wed, Jan 23, 2019	19.44	19.58	19.41	19.58
1652	NYSE	MMD	Tue, Jan 22, 2019	19.32	19.49	19.32	19.49
1651	NYSE	MMD	Fri, Jan 18, 2019	19.40	19.48	19.30	19.30
1650	NYSE	MMD	Thu, Jan 17, 2019	19.41	19.49	19.36	19.42
1649	NYSE	MMD	Wed, Jan 16, 2019	19.47	19.47	19.39	19.40
1648	NYSE	MMD	Tue, Jan 15, 2019	19.54	19.60	19.44	19.46
1647	NYSE	MMD	Mon, Jan 14, 2019	19.63	19.66	19.54	19.54
1646	NYSE	MMD	Fri, Jan 11, 2019	19.89	19.89	19.67	19.68
1645	NYSE	MMD	Thu, Jan 10, 2019	19.88	19.95	19.77	19.82
1644	NYSE	MMD	Wed, Jan 9, 2019	19.90	19.90	19.73	19.87
1643	NYSE	MMD	Tue, Jan 8, 2019	19.85	19.94	19.78	19.94
1642	NYSE	MMD	Mon, Jan 7, 2019	19.55	19.80	19.55	19.77
1641	NYSE	MMD	Fri, Jan 4, 2019	19.58	19.58	19.31	19.52
1640	NYSE	MMD	Thu, Jan 3, 2019	19.62	19.75	19.57	19.64
1639	NYSE	MMD	Wed, Jan 2, 2019	19.54	19.78	19.54	19.72
1638	NYSE	MMD	Mon, Dec 31, 2018	19.53	19.97	19.52	19.52
1637	NYSE	MMD	Fri, Dec 28, 2018	19.57	20.00	19.49	19.76
1636	NYSE	MMD	Thu, Dec 27, 2018	19.27	19.51	19.25	19.47
1635	NYSE	MMD	Wed, Dec 26, 2018	19.48	19.48	19.25	19.26
1634	NYSE	MMD	Mon, Dec 24, 2018	19.52	19.56	19.44	19.44
1633	NYSE	MMD	Fri, Dec 21, 2018	19.20	19.60	19.20	19.55
1632	NYSE	MMD	Thu, Dec 20, 2018	19.48	19.48	19.25	19.25
1631	NYSE	MMD	Wed, Dec 19, 2018	19.77	19.78	19.62	19.62
1630	NYSE	MMD	Tue, Dec 18, 2018	19.95	20.06	19.72	19.76
1629	NYSE	MMD	Mon, Dec 17, 2018	19.92	19.98	19.71	19.89
1628	NYSE	MMD	Fri, Dec 14, 2018	19.78	20.09	19.70	19.96
1627	NYSE	MMD	Thu, Dec 13, 2018	19.72	19.80	19.49	19.79
1626	NYSE	MMD	Wed, Dec 12, 2018	19.50	19.83	19.47	19.74
1625	NYSE	MMD	Tue, Dec 11, 2018	19.65	19.76	19.55	19.60
1624	NYSE	MMD	Mon, Dec 10, 2018	19.75	19.85	19.65	19.84
1623	NYSE	MMD	Fri, Dec 7, 2018	19.75	19.79	19.65	19.78
1622	NYSE	MMD	Thu, Dec 6, 2018	19.82	20.14	19.77	19.78
1621	NYSE	MMD	Tue, Dec 4, 2018	19.76	19.90	19.66	19.83
1620	NYSE	MMD	Mon, Dec 3, 2018	19.55	19.87	19.53	19.77
1619	NYSE	MMD	Fri, Nov 30, 2018	19.46	19.55	19.45	19.55
1618	NYSE	MMD	Thu, Nov 29, 2018	19.33	19.55	19.31	19.55
1617	NYSE	MMD	Wed, Nov 28, 2018	19.40	19.44	19.27	19.33
1616	NYSE	MMD	Tue, Nov 27, 2018	19.32	19.41	19.26	19.36
1615	NYSE	MMD	Mon, Nov 26, 2018	19.35	19.42	19.25	19.32
1614	NYSE	MMD	Fri, Nov 23, 2018	19.24	19.36	19.17	19.35
1613	NYSE	MMD	Wed, Nov 21, 2018	19.09	19.46	19.02	19.14
1612	NYSE	MMD	Tue, Nov 20, 2018	19.15	19.20	19.06	19.15
1611	NYSE	MMD	Mon, Nov 19, 2018	19.30	19.32	19.15	19.16
1610	NYSE	MMD	Fri, Nov 16, 2018	19.32	19.33	19.21	19.33
1609	NYSE	MMD	Thu, Nov 15, 2018	19.35	19.40	19.24	19.28
1608	NYSE	MMD	Wed, Nov 14, 2018	19.40	19.59	19.33	19.33
1607	NYSE	MMD	Tue, Nov 13, 2018	19.32	19.39	19.30	19.26
1606	NYSE	MMD	Mon, Nov 12, 2018	19.29	19.39	19.26	19.34
1605	NYSE	MMD	Fri, Nov 9, 2018	19.38	19.38	19.23	19.27
1604	NYSE	MMD	Thu, Nov 8, 2018	19.27	19.35	19.25	19.28
1603	NYSE	MMD	Wed, Nov 7, 2018	19.17	19.29	19.17	19.29
1602	NYSE	MMD	Tue, Nov 6, 2018	19.22	19.29	19.15	19.15
1601	NYSE	MMD	Mon, Nov 5, 2018	19.17	19.39	19.17	19.26
1600	NYSE	MMD	Fri, Nov 2, 2018	19.29	19.29	19.14	19.22
1599	NYSE	MMD	Thu, Nov 1, 2018	19.11	19.32	19.11	19.29
1598	NYSE	MMD	Wed, Oct 31, 2018	19.30	19.30	19.08	19.13
1597	NYSE	MMD	Tue, Oct 30, 2018	19.35	19.35	19.16	19.25
1596	NYSE	MMD	Mon, Oct 29, 2018	19.27	19.51	19.15	19.45
1595	NYSE	MMD	Fri, Oct 26, 2018	19.39	19.48	19.25	19.25
1594	NYSE	MMD	Thu, Oct 25, 2018	19.27	19.67	19.20	19.51
1593	NYSE	MMD	Wed, Oct 24, 2018	19.50	19.61	19.17	19.17
1592	NYSE	MMD	Tue, Oct 23, 2018	19.77	19.77	19.37	19.50
1591	NYSE	MMD	Mon, Oct 22, 2018	19.46	19.75	19.15	19.75
1590	NYSE	MMD	Fri, Oct 19, 2018	19.30	19.66	19.21	19.46
1589	NYSE	MMD	Thu, Oct 18, 2018	19.37	19.70	19.30	19.30
1588	NYSE	MMD	Wed, Oct 17, 2018	19.34	19.60	19.26	19.26
1587	NYSE	MMD	Tue, Oct 16, 2018	19.30	19.51	19.26	19.35
1586	NYSE	MMD	Mon, Oct 15, 2018	19.21	19.50	19.21	19.24
1585	NYSE	MMD	Fri, Oct 12, 2018	19.24	19.28	19.18	19.27
1584	NYSE	MMD	Thu, Oct 11, 2018	19.28	19.35	19.23	19.15
1583	NYSE	MMD	Wed, Oct 10, 2018	19.33	19.50	19.32	19.37
1582	NYSE	MMD	Tue, Oct 9, 2018	19.67	19.67	19.31	19.40
1581	NYSE	MMD	Mon, Oct 8, 2018	19.10	19.30	19.10	19.30
1580	NYSE	MMD	Fri, Oct 5, 2018	19.21	19.35	19.05	19.06
1579	NYSE	MMD	Thu, Oct 4, 2018	19.22	19.38	19.20	19.23
1578	NYSE	MMD	Wed, Oct 3, 2018	19.60	19.62	19.20	19.22
1577	NYSE	MMD	Tue, Oct 2, 2018	19.65	19.65	19.52	19.60
1576	NYSE	MMD	Mon, Oct 1, 2018	19.89	19.93	19.60	19.60
1575	NYSE	MMD	Fri, Sep 28, 2018	19.58	19.64	19.51	19.64
1574	NYSE	MMD	Thu, Sep 27, 2018	19.49	19.70	19.45	19.59
1573	NYSE	MMD	Wed, Sep 26, 2018	19.37	19.49	19.36	19.49
1572	NYSE	MMD	Tue, Sep 25, 2018	19.34	19.43	19.28	19.36
1571	NYSE	MMD	Mon, Sep 24, 2018	19.36	19.36	19.25	19.27
1570	NYSE	MMD	Fri, Sep 21, 2018	19.22	19.40	19.22	19.30
1569	NYSE	MMD	Thu, Sep 20, 2018	19.28	19.41	19.23	19.24
1568	NYSE	MMD	Wed, Sep 19, 2018	19.40	19.45	19.28	19.33
1567	NYSE	MMD	Tue, Sep 18, 2018	19.50	19.51	19.35	19.35
1566	NYSE	MMD	Mon, Sep 17, 2018	19.56	19.63	19.49	19.52
1565	NYSE	MMD	Fri, Sep 14, 2018	19.84	19.98	19.63	19.65
1564	NYSE	MMD	Thu, Sep 13, 2018	19.83	19.95	19.79	19.83
1563	NYSE	MMD	Wed, Sep 12, 2018	19.98	20.19	19.90	19.89
1562	NYSE	MMD	Tue, Sep 11, 2018	20.17	20.27	20.03	20.03
1561	NYSE	MMD	Mon, Sep 10, 2018	20.09	20.28	20.05	20.27
1560	NYSE	MMD	Fri, Sep 7, 2018	19.98	20.09	19.93	20.07
1559	NYSE	MMD	Thu, Sep 6, 2018	19.81	20.10	19.80	20.05
1558	NYSE	MMD	Wed, Sep 5, 2018	19.91	19.98	19.85	19.90
1557	NYSE	MMD	Tue, Sep 4, 2018	19.84	20.22	19.83	19.99
1556	NYSE	MMD	Fri, Aug 31, 2018	19.90	19.94	19.85	19.88
1555	NYSE	MMD	Thu, Aug 30, 2018	19.97	20.00	19.86	19.89
1554	NYSE	MMD	Wed, Aug 29, 2018	20.07	20.12	19.97	19.97
1553	NYSE	MMD	Tue, Aug 28, 2018	20.09	20.12	20.01	20.08
1552	NYSE	MMD	Mon, Aug 27, 2018	20.10	20.13	19.98	20.11
1551	NYSE	MMD	Fri, Aug 24, 2018	20.01	20.01	19.90	19.97
1550	NYSE	MMD	Thu, Aug 23, 2018	20.02	20.02	19.90	19.92
1549	NYSE	MMD	Wed, Aug 22, 2018	20.00	20.08	19.94	20.08
1548	NYSE	MMD	Tue, Aug 21, 2018	20.18	20.20	19.92	19.98
1547	NYSE	MMD	Mon, Aug 20, 2018	20.22	20.22	20.10	20.22
1546	NYSE	MMD	Fri, Aug 17, 2018	19.99	20.08	19.96	20.06
1545	NYSE	MMD	Thu, Aug 16, 2018	19.95	19.98	19.87	19.92
1544	NYSE	MMD	Wed, Aug 15, 2018	19.96	19.96	19.74	19.90
1543	NYSE	MMD	Tue, Aug 14, 2018	19.72	19.92	19.69	19.92
1542	NYSE	MMD	Mon, Aug 13, 2018	19.82	19.83	19.59	19.75
1541	NYSE	MMD	Fri, Aug 10, 2018	19.50	20.02	19.50	19.73
1540	NYSE	MMD	Thu, Aug 9, 2018	19.50	19.53	19.47	19.48
1539	NYSE	MMD	Wed, Aug 8, 2018	19.56	19.61	19.44	19.44
1538	NYSE	MMD	Tue, Aug 7, 2018	19.61	19.61	19.51	19.52
1537	NYSE	MMD	Mon, Aug 6, 2018	19.56	19.59	19.51	19.51
1536	NYSE	MMD	Fri, Aug 3, 2018	19.59	19.63	19.49	19.56
1535	NYSE	MMD	Thu, Aug 2, 2018	19.63	19.72	19.54	19.54
1534	NYSE	MMD	Wed, Aug 1, 2018	19.52	19.70	19.46	19.70
1533	NYSE	MMD	Tue, Jul 31, 2018	19.70	19.70	19.40	19.47
1532	NYSE	MMD	Mon, Jul 30, 2018	19.32	19.41	19.30	19.36
1531	NYSE	MMD	Fri, Jul 27, 2018	19.38	19.54	19.33	19.33
1530	NYSE	MMD	Thu, Jul 26, 2018	19.52	19.61	19.43	19.43
1529	NYSE	MMD	Wed, Jul 25, 2018	19.64	19.69	19.57	19.57
1528	NYSE	MMD	Tue, Jul 24, 2018	19.69	19.77	19.58	19.62
1527	NYSE	MMD	Mon, Jul 23, 2018	19.69	19.69	19.61	19.65
1526	NYSE	MMD	Fri, Jul 20, 2018	19.62	19.69	19.61	19.62
1525	NYSE	MMD	Thu, Jul 19, 2018	19.68	19.68	19.57	19.58
1524	NYSE	MMD	Wed, Jul 18, 2018	19.68	19.68	19.57	19.58
1523	NYSE	MMD	Tue, Jul 17, 2018	19.63	19.69	19.58	19.61
1522	NYSE	MMD	Mon, Jul 16, 2018	19.65	19.65	19.46	19.53
1521	NYSE	MMD	Fri, Jul 13, 2018	19.61	19.61	19.32	19.50
1520	NYSE	MMD	Thu, Jul 12, 2018	19.40	19.49	19.39	19.37
1519	NYSE	MMD	Wed, Jul 11, 2018	19.45	19.48	19.32	19.41
1518	NYSE	MMD	Tue, Jul 10, 2018	19.35	19.46	19.31	19.35
1517	NYSE	MMD	Mon, Jul 9, 2018	19.25	19.32	19.20	19.20
1516	NYSE	MMD	Fri, Jul 6, 2018	19.22	19.28	19.19	19.25
1515	NYSE	MMD	Thu, Jul 5, 2018	19.32	19.37	19.22	19.25
1514	NYSE	MMD	Tue, Jul 3, 2018	19.40	19.41	19.27	19.27
1513	NYSE	MMD	Mon, Jul 2, 2018	19.51	19.53	19.37	19.42
1512	NYSE	MMD	Fri, Jun 29, 2018	19.65	19.65	19.39	19.39
1511	NYSE	MMD	Thu, Jun 28, 2018	19.40	19.59	19.40	19.42
1510	NYSE	MMD	Wed, Jun 27, 2018	19.48	19.54	19.33	19.37
1509	NYSE	MMD	Tue, Jun 26, 2018	19.51	19.51	19.38	19.42
1508	NYSE	MMD	Mon, Jun 25, 2018	19.56	19.58	19.47	19.51
1507	NYSE	MMD	Fri, Jun 22, 2018	19.41	19.51	19.35	19.49
1506	NYSE	MMD	Thu, Jun 21, 2018	19.24	19.35	19.23	19.35
1505	NYSE	MMD	Wed, Jun 20, 2018	19.36	19.36	19.25	19.25
1504	NYSE	MMD	Tue, Jun 19, 2018	19.35	19.49	19.28	19.39
1503	NYSE	MMD	Mon, Jun 18, 2018	19.20	19.26	19.12	19.22
1502	NYSE	MMD	Fri, Jun 15, 2018	19.05	19.25	19.05	19.18
1501	NYSE	MMD	Thu, Jun 14, 2018	19.23	19.29	19.07	19.08
1500	NYSE	MMD	Wed, Jun 13, 2018	19.40	19.50	19.22	19.13
1499	NYSE	MMD	Tue, Jun 12, 2018	19.42	19.42	19.33	19.36
1498	NYSE	MMD	Mon, Jun 11, 2018	19.37	19.41	19.32	19.39
1497	NYSE	MMD	Fri, Jun 8, 2018	19.41	19.48	19.38	19.38
1496	NYSE	MMD	Thu, Jun 7, 2018	19.62	19.62	19.43	19.48
1495	NYSE	MMD	Wed, Jun 6, 2018	19.53	19.62	19.46	19.58
1494	NYSE	MMD	Tue, Jun 5, 2018	19.55	19.66	19.49	19.62
1493	NYSE	MMD	Mon, Jun 4, 2018	19.65	19.65	19.49	19.53
1492	NYSE	MMD	Fri, Jun 1, 2018	19.44	19.74	19.40	19.57
1491	NYSE	MMD	Thu, May 31, 2018	19.42	19.48	19.40	19.41
1490	NYSE	MMD	Wed, May 30, 2018	19.60	19.60	19.35	19.48
1489	NYSE	MMD	Tue, May 29, 2018	19.72	19.72	19.56	19.60
1488	NYSE	MMD	Fri, May 25, 2018	19.68	19.70	19.50	19.67
1487	NYSE	MMD	Thu, May 24, 2018	19.48	19.68	19.41	19.68
1486	NYSE	MMD	Wed, May 23, 2018	19.34	19.45	19.26	19.39
1485	NYSE	MMD	Tue, May 22, 2018	19.15	19.23	19.11	19.21
1484	NYSE	MMD	Mon, May 21, 2018	19.09	19.19	19.02	19.16
1483	NYSE	MMD	Fri, May 18, 2018	18.99	19.24	18.96	19.02
1482	NYSE	MMD	Thu, May 17, 2018	19.06	19.15	19.03	19.06
1481	NYSE	MMD	Wed, May 16, 2018	19.13	19.40	19.06	19.06
1480	NYSE	MMD	Tue, May 15, 2018	19.01	19.09	18.95	19.09
1479	NYSE	MMD	Mon, May 14, 2018	19.11	19.14	18.97	19.06
1478	NYSE	MMD	Fri, May 11, 2018	19.11	19.17	19.06	19.11
1477	NYSE	MMD	Thu, May 10, 2018	19.06	19.10	19.01	19.10
1476	NYSE	MMD	Wed, May 9, 2018	19.06	19.08	19.00	19.01
1475	NYSE	MMD	Tue, May 8, 2018	19.01	19.08	18.95	19.06
1474	NYSE	MMD	Mon, May 7, 2018	18.95	19.08	18.91	19.02
1473	NYSE	MMD	Fri, May 4, 2018	18.96	18.96	18.90	18.96
1472	NYSE	MMD	Thu, May 3, 2018	18.92	18.97	18.90	18.96
1471	NYSE	MMD	Wed, May 2, 2018	18.99	19.02	18.86	18.89
1470	NYSE	MMD	Tue, May 1, 2018	18.94	19.02	18.93	19.02
1469	NYSE	MMD	Mon, Apr 30, 2018	18.97	18.98	18.90	18.96
1468	NYSE	MMD	Fri, Apr 27, 2018	18.92	18.97	18.88	18.93
1467	NYSE	MMD	Thu, Apr 26, 2018	18.79	18.90	18.79	18.86
1466	NYSE	MMD	Wed, Apr 25, 2018	18.89	18.90	18.80	18.82
1465	NYSE	MMD	Tue, Apr 24, 2018	18.94	19.01	18.90	18.91
1464	NYSE	MMD	Mon, Apr 23, 2018	18.97	19.04	18.92	18.99
1463	NYSE	MMD	Fri, Apr 20, 2018	19.04	19.09	19.00	19.00
1462	NYSE	MMD	Thu, Apr 19, 2018	19.09	19.14	19.02	19.05
1461	NYSE	MMD	Wed, Apr 18, 2018	19.25	19.29	19.07	19.16
1460	NYSE	MMD	Tue, Apr 17, 2018	19.49	19.50	19.24	19.25
1459	NYSE	MMD	Mon, Apr 16, 2018	19.55	19.64	19.44	19.49
1458	NYSE	MMD	Fri, Apr 13, 2018	19.26	19.83	19.22	19.65
1457	NYSE	MMD	Thu, Apr 12, 2018	19.35	19.45	19.27	19.36
1456	NYSE	MMD	Wed, Apr 11, 2018	19.29	19.32	19.23	19.32
1455	NYSE	MMD	Tue, Apr 10, 2018	19.18	19.24	19.11	19.21
1454	NYSE	MMD	Mon, Apr 9, 2018	19.06	19.11	19.01	19.11
1453	NYSE	MMD	Fri, Apr 6, 2018	18.95	19.05	18.89	19.05
1452	NYSE	MMD	Thu, Apr 5, 2018	18.85	18.90	18.75	18.84
1451	NYSE	MMD	Wed, Apr 4, 2018	18.74	18.86	18.69	18.85
1450	NYSE	MMD	Tue, Apr 3, 2018	18.73	18.84	18.70	18.76
1449	NYSE	MMD	Mon, Apr 2, 2018	18.84	18.87	18.73	18.77
1448	NYSE	MMD	Thu, Mar 29, 2018	18.74	18.85	18.74	18.82
1447	NYSE	MMD	Wed, Mar 28, 2018	18.68	18.76	18.68	18.75
1446	NYSE	MMD	Tue, Mar 27, 2018	18.65	18.68	18.59	18.66
1445	NYSE	MMD	Mon, Mar 26, 2018	18.55	18.65	18.54	18.62
1444	NYSE	MMD	Fri, Mar 23, 2018	18.64	18.65	18.56	18.58
1443	NYSE	MMD	Thu, Mar 22, 2018	18.64	18.70	18.58	18.69
1442	NYSE	MMD	Wed, Mar 21, 2018	18.66	18.67	18.58	18.59
1441	NYSE	MMD	Tue, Mar 20, 2018	18.62	18.70	18.61	18.68
1440	NYSE	MMD	Mon, Mar 19, 2018	18.75	18.75	18.60	18.64
1439	NYSE	MMD	Fri, Mar 16, 2018	18.75	18.84	18.75	18.75
1438	NYSE	MMD	Thu, Mar 15, 2018	18.80	18.85	18.70	18.79
1437	NYSE	MMD	Wed, Mar 14, 2018	18.76	18.84	18.76	18.83
1436	NYSE	MMD	Tue, Mar 13, 2018	18.81	18.88	18.81	18.76
1435	NYSE	MMD	Mon, Mar 12, 2018	18.88	18.90	18.80	18.80
1434	NYSE	MMD	Fri, Mar 9, 2018	18.90	18.93	18.84	18.87
1433	NYSE	MMD	Thu, Mar 8, 2018	18.99	19.00	18.93	18.93
1432	NYSE	MMD	Wed, Mar 7, 2018	18.99	18.99	18.93	18.99
1431	NYSE	MMD	Tue, Mar 6, 2018	18.88	18.99	18.86	18.98
1430	NYSE	MMD	Mon, Mar 5, 2018	18.92	18.96	18.85	18.88
1429	NYSE	MMD	Fri, Mar 2, 2018	18.74	18.92	18.69	18.91
1428	NYSE	MMD	Thu, Mar 1, 2018	18.79	18.86	18.75	18.75
1427	NYSE	MMD	Wed, Feb 28, 2018	18.84	18.88	18.76	18.79
1426	NYSE	MMD	Tue, Feb 27, 2018	18.95	18.98	18.79	18.80
1425	NYSE	MMD	Mon, Feb 26, 2018	18.95	19.03	18.91	18.96
1424	NYSE	MMD	Fri, Feb 23, 2018	18.88	18.93	18.80	18.93
1423	NYSE	MMD	Thu, Feb 22, 2018	18.95	18.95	18.78	18.84
1422	NYSE	MMD	Wed, Feb 21, 2018	18.93	18.99	18.90	18.91
1421	NYSE	MMD	Tue, Feb 20, 2018	19.05	19.05	18.89	18.91
1420	NYSE	MMD	Fri, Feb 16, 2018	19.05	19.09	19.05	19.07
1419	NYSE	MMD	Thu, Feb 15, 2018	19.06	19.09	18.99	19.07
1418	NYSE	MMD	Wed, Feb 14, 2018	19.11	19.13	19.06	19.07
1417	NYSE	MMD	Tue, Feb 13, 2018	19.18	19.29	19.17	19.15
1416	NYSE	MMD	Mon, Feb 12, 2018	19.30	19.39	19.15	19.19
1415	NYSE	MMD	Fri, Feb 9, 2018	19.27	19.35	19.13	19.26
1414	NYSE	MMD	Thu, Feb 8, 2018	19.39	19.39	19.20	19.26
1413	NYSE	MMD	Wed, Feb 7, 2018	19.43	19.56	19.33	19.35
1412	NYSE	MMD	Tue, Feb 6, 2018	18.80	19.47	18.80	19.38
1411	NYSE	MMD	Mon, Feb 5, 2018	18.78	18.92	18.78	18.85
1410	NYSE	MMD	Fri, Feb 2, 2018	19.12	19.12	18.96	18.99
1409	NYSE	MMD	Thu, Feb 1, 2018	19.13	19.22	19.10	19.14
1408	NYSE	MMD	Wed, Jan 31, 2018	19.20	19.30	19.12	19.14
1407	NYSE	MMD	Tue, Jan 30, 2018	19.33	19.37	19.03	19.12
1406	NYSE	MMD	Mon, Jan 29, 2018	19.54	19.69	19.36	19.39
1405	NYSE	MMD	Fri, Jan 26, 2018	19.65	19.65	19.53	19.64
1404	NYSE	MMD	Thu, Jan 25, 2018	19.63	19.87	19.57	19.64
1403	NYSE	MMD	Wed, Jan 24, 2018	19.76	19.82	19.68	19.74
1402	NYSE	MMD	Tue, Jan 23, 2018	19.86	19.86	19.77	19.79
1401	NYSE	MMD	Mon, Jan 22, 2018	19.77	19.85	19.73	19.81
1400	NYSE	MMD	Fri, Jan 19, 2018	19.75	19.78	19.66	19.78
1399	NYSE	MMD	Thu, Jan 18, 2018	19.70	19.75	19.64	19.73
1398	NYSE	MMD	Wed, Jan 17, 2018	19.83	20.11	19.70	19.74
1397	NYSE	MMD	Tue, Jan 16, 2018	19.89	19.89	19.75	19.80
1396	NYSE	MMD	Fri, Jan 12, 2018	19.90	19.90	19.76	19.81
1395	NYSE	MMD	Thu, Jan 11, 2018	19.90	20.03	19.90	19.93
1394	NYSE	MMD	Wed, Jan 10, 2018	19.88	19.96	19.83	19.90
1393	NYSE	MMD	Tue, Jan 9, 2018	20.00	20.02	19.93	19.93
1392	NYSE	MMD	Mon, Jan 8, 2018	19.95	20.02	19.95	20.01
1391	NYSE	MMD	Fri, Jan 5, 2018	19.85	19.90	19.81	19.90
1390	NYSE	MMD	Thu, Jan 4, 2018	19.88	19.89	19.80	19.81
1389	NYSE	MMD	Wed, Jan 3, 2018	19.91	19.91	19.85	19.89
1388	NYSE	MMD	Tue, Jan 2, 2018	19.88	19.90	19.76	19.82
1387	NYSE	MMD	Fri, Dec 29, 2017	19.79	19.86	19.71	19.83
1386	NYSE	MMD	Thu, Dec 28, 2017	19.74	19.80	19.67	19.73
1385	NYSE	MMD	Wed, Dec 27, 2017	19.77	19.89	19.66	19.74
1384	NYSE	MMD	Tue, Dec 26, 2017	19.77	19.77	19.72	19.76
1383	NYSE	MMD	Fri, Dec 22, 2017	19.67	20.20	19.61	19.76
1382	NYSE	MMD	Thu, Dec 21, 2017	19.62	19.69	19.57	19.63
1381	NYSE	MMD	Wed, Dec 20, 2017	19.58	19.64	19.54	19.59
1380	NYSE	MMD	Tue, Dec 19, 2017	19.83	19.90	19.52	19.65
1379	NYSE	MMD	Mon, Dec 18, 2017	20.07	20.11	19.86	19.86
1378	NYSE	MMD	Fri, Dec 15, 2017	20.22	20.22	20.00	20.04
1377	NYSE	MMD	Thu, Dec 14, 2017	20.49	20.49	20.11	20.17
1376	NYSE	MMD	Wed, Dec 13, 2017	20.15	20.28	20.10	20.14
1375	NYSE	MMD	Tue, Dec 12, 2017	20.16	20.16	20.06	20.11
1374	NYSE	MMD	Mon, Dec 11, 2017	20.12	20.20	20.10	20.16
1373	NYSE	MMD	Fri, Dec 8, 2017	20.20	20.21	20.07	20.18
1372	NYSE	MMD	Thu, Dec 7, 2017	20.06	20.23	20.02	20.22
1371	NYSE	MMD	Wed, Dec 6, 2017	19.87	20.24	19.81	20.07
1370	NYSE	MMD	Tue, Dec 5, 2017	19.77	19.87	19.74	19.79
1369	NYSE	MMD	Mon, Dec 4, 2017	19.83	20.45	19.66	19.73
1368	NYSE	MMD	Fri, Dec 1, 2017	19.70	19.85	19.62	19.83
1367	NYSE	MMD	Thu, Nov 30, 2017	19.62	19.74	19.59	19.60
1366	NYSE	MMD	Wed, Nov 29, 2017	19.62	19.66	19.55	19.56
1365	NYSE	MMD	Tue, Nov 28, 2017	19.58	19.69	19.50	19.67
1364	NYSE	MMD	Mon, Nov 27, 2017	19.53	19.70	19.51	19.52
1363	NYSE	MMD	Fri, Nov 24, 2017	19.49	19.70	19.45	19.50
1362	NYSE	MMD	Wed, Nov 22, 2017	19.64	19.68	19.48	19.48
1361	NYSE	MMD	Tue, Nov 21, 2017	19.45	19.64	19.45	19.57
1360	NYSE	MMD	Mon, Nov 20, 2017	19.65	19.70	19.48	19.48
1359	NYSE	MMD	Fri, Nov 17, 2017	19.85	19.89	19.65	19.68
1358	NYSE	MMD	Thu, Nov 16, 2017	19.84	19.84	19.74	19.81
1357	NYSE	MMD	Wed, Nov 15, 2017	19.46	19.84	19.43	19.80
1356	NYSE	MMD	Tue, Nov 14, 2017	19.21	19.42	19.21	19.38
1355	NYSE	MMD	Mon, Nov 13, 2017	19.28	19.36	19.24	19.26
1354	NYSE	MMD	Fri, Nov 10, 2017	19.25	19.27	19.18	19.21
1353	NYSE	MMD	Thu, Nov 9, 2017	19.36	19.37	19.25	19.28
1352	NYSE	MMD	Wed, Nov 8, 2017	19.34	19.40	19.31	19.36
1351	NYSE	MMD	Tue, Nov 7, 2017	19.28	19.34	19.24	19.34
1350	NYSE	MMD	Mon, Nov 6, 2017	19.29	19.31	19.19	19.28
1349	NYSE	MMD	Fri, Nov 3, 2017	19.23	19.28	19.14	19.28
1348	NYSE	MMD	Thu, Nov 2, 2017	19.40	19.40	19.23	19.28
1347	NYSE	MMD	Wed, Nov 1, 2017	19.30	19.37	19.30	19.33
1346	NYSE	MMD	Tue, Oct 31, 2017	19.43	19.47	19.28	19.28
1345	NYSE	MMD	Mon, Oct 30, 2017	19.42	20.20	19.41	19.48
1344	NYSE	MMD	Fri, Oct 27, 2017	19.39	19.41	19.31	19.34
1343	NYSE	MMD	Thu, Oct 26, 2017	19.55	19.61	19.39	19.39
1342	NYSE	MMD	Wed, Oct 25, 2017	19.65	19.68	19.55	19.55
1341	NYSE	MMD	Tue, Oct 24, 2017	19.70	19.93	19.70	19.70
1340	NYSE	MMD	Mon, Oct 23, 2017	19.73	19.76	19.70	19.73
1339	NYSE	MMD	Fri, Oct 20, 2017	19.74	19.75	19.67	19.71
1338	NYSE	MMD	Thu, Oct 19, 2017	19.73	19.87	19.73	19.80
1337	NYSE	MMD	Wed, Oct 18, 2017	19.98	19.98	19.75	19.77
1336	NYSE	MMD	Tue, Oct 17, 2017	19.93	20.00	19.90	19.95
1335	NYSE	MMD	Mon, Oct 16, 2017	20.04	20.06	19.94	19.96
1334	NYSE	MMD	Fri, Oct 13, 2017	20.00	20.09	20.00	20.07
1333	NYSE	MMD	Thu, Oct 12, 2017	20.01	20.10	19.99	19.94
1332	NYSE	MMD	Wed, Oct 11, 2017	20.07	20.07	19.91	20.00
1331	NYSE	MMD	Tue, Oct 10, 2017	20.11	20.11	20.01	20.06
1330	NYSE	MMD	Mon, Oct 9, 2017	20.11	20.13	19.97	20.04
1329	NYSE	MMD	Fri, Oct 6, 2017	20.09	20.12	20.02	20.07
1328	NYSE	MMD	Thu, Oct 5, 2017	20.05	20.12	20.03	20.10
1327	NYSE	MMD	Wed, Oct 4, 2017	20.03	20.08	19.94	20.00
1326	NYSE	MMD	Tue, Oct 3, 2017	20.09	20.09	20.04	20.04
1325	NYSE	MMD	Mon, Oct 2, 2017	20.11	20.12	20.05	20.06
1324	NYSE	MMD	Fri, Sep 29, 2017	20.11	20.11	20.00	20.07
1323	NYSE	MMD	Thu, Sep 28, 2017	20.00	20.05	19.94	20.02
1322	NYSE	MMD	Wed, Sep 27, 2017	20.11	20.11	19.97	20.02
1321	NYSE	MMD	Tue, Sep 26, 2017	20.18	20.19	20.12	20.13
1320	NYSE	MMD	Mon, Sep 25, 2017	20.12	20.15	20.05	20.15
1319	NYSE	MMD	Fri, Sep 22, 2017	20.03	20.11	20.01	20.06
1318	NYSE	MMD	Thu, Sep 21, 2017	20.07	20.16	19.96	20.00
1317	NYSE	MMD	Wed, Sep 20, 2017	20.17	20.18	20.05	20.06
1316	NYSE	MMD	Tue, Sep 19, 2017	20.10	20.19	20.09	20.12
1315	NYSE	MMD	Mon, Sep 18, 2017	20.23	20.28	20.11	20.15
1314	NYSE	MMD	Fri, Sep 15, 2017	20.32	20.35	20.24	20.33
1313	NYSE	MMD	Thu, Sep 14, 2017	20.27	20.30	20.19	20.30
1312	NYSE	MMD	Wed, Sep 13, 2017	20.35	20.38	20.31	20.27
1311	NYSE	MMD	Tue, Sep 12, 2017	20.18	20.30	20.18	20.30
1310	NYSE	MMD	Mon, Sep 11, 2017	20.18	20.26	20.16	20.18
1309	NYSE	MMD	Fri, Sep 8, 2017	20.24	20.28	20.17	20.20
1308	NYSE	MMD	Thu, Sep 7, 2017	20.21	20.25	20.17	20.22
1307	NYSE	MMD	Wed, Sep 6, 2017	20.19	20.22	20.11	20.18
1306	NYSE	MMD	Tue, Sep 5, 2017	20.14	20.18	20.08	20.09
1305	NYSE	MMD	Fri, Sep 1, 2017	20.19	20.19	20.14	20.19
1304	NYSE	MMD	Thu, Aug 31, 2017	20.19	20.19	20.10	20.11
1303	NYSE	MMD	Wed, Aug 30, 2017	20.07	20.19	20.07	20.19
1302	NYSE	MMD	Tue, Aug 29, 2017	20.14	20.18	20.07	20.07
1301	NYSE	MMD	Mon, Aug 28, 2017	20.07	20.14	20.07	20.09
1300	NYSE	MMD	Fri, Aug 25, 2017	20.08	20.12	20.07	20.12
1299	NYSE	MMD	Thu, Aug 24, 2017	20.06	20.09	20.02	20.06
1298	NYSE	MMD	Wed, Aug 23, 2017	20.12	20.19	20.04	20.12
1297	NYSE	MMD	Tue, Aug 22, 2017	20.13	20.15	20.03	20.08
1296	NYSE	MMD	Mon, Aug 21, 2017	20.00	20.09	20.00	20.08
1295	NYSE	MMD	Fri, Aug 18, 2017	20.05	20.10	19.93	19.98
1294	NYSE	MMD	Thu, Aug 17, 2017	20.14	20.14	20.01	20.07
1293	NYSE	MMD	Wed, Aug 16, 2017	20.12	20.12	19.98	20.08
1292	NYSE	MMD	Tue, Aug 15, 2017	20.08	20.08	19.95	20.05
1291	NYSE	MMD	Mon, Aug 14, 2017	20.19	20.19	20.00	20.06
1290	NYSE	MMD	Fri, Aug 11, 2017	19.81	20.14	19.81	20.02
1289	NYSE	MMD	Thu, Aug 10, 2017	20.09	20.18	19.98	20.06
1288	NYSE	MMD	Wed, Aug 9, 2017	20.13	20.17	20.02	20.08
1287	NYSE	MMD	Tue, Aug 8, 2017	20.10	20.14	20.03	20.11
1286	NYSE	MMD	Mon, Aug 7, 2017	20.11	20.12	20.07	20.12
1285	NYSE	MMD	Fri, Aug 4, 2017	20.42	20.42	20.05	20.05
1284	NYSE	MMD	Thu, Aug 3, 2017	20.15	20.24	20.15	20.16
1283	NYSE	MMD	Wed, Aug 2, 2017	20.22	20.26	20.14	20.15
1282	NYSE	MMD	Tue, Aug 1, 2017	20.28	20.28	20.10	20.22
1281	NYSE	MMD	Mon, Jul 31, 2017	20.10	20.21	20.10	20.18
1280	NYSE	MMD	Fri, Jul 28, 2017	19.98	20.10	19.95	20.10
1279	NYSE	MMD	Thu, Jul 27, 2017	19.94	19.95	19.85	19.95
1278	NYSE	MMD	Wed, Jul 26, 2017	19.88	19.99	19.86	19.91
1277	NYSE	MMD	Tue, Jul 25, 2017	19.88	19.91	19.80	19.85
1276	NYSE	MMD	Mon, Jul 24, 2017	19.96	19.99	19.87	19.87
1275	NYSE	MMD	Fri, Jul 21, 2017	20.19	20.19	19.97	20.05
1274	NYSE	MMD	Thu, Jul 20, 2017	20.13	20.14	20.04	20.10
1273	NYSE	MMD	Wed, Jul 19, 2017	20.06	20.12	19.99	20.11
1272	NYSE	MMD	Tue, Jul 18, 2017	19.98	20.06	19.97	20.05
1271	NYSE	MMD	Mon, Jul 17, 2017	19.97	20.05	19.91	19.99
1270	NYSE	MMD	Fri, Jul 14, 2017	19.88	20.04	19.88	19.97
1269	NYSE	MMD	Thu, Jul 13, 2017	19.88	19.88	19.84	19.87
1268	NYSE	MMD	Wed, Jul 12, 2017	19.89	19.89	19.76	19.83
1267	NYSE	MMD	Tue, Jul 11, 2017	19.81	19.87	19.81	19.75
1266	NYSE	MMD	Mon, Jul 10, 2017	19.77	19.85	19.76	19.81
1265	NYSE	MMD	Fri, Jul 7, 2017	19.71	19.77	19.67	19.77
1264	NYSE	MMD	Thu, Jul 6, 2017	19.72	19.73	19.65	19.66
1263	NYSE	MMD	Wed, Jul 5, 2017	19.74	19.74	19.65	19.74
1262	NYSE	MMD	Mon, Jul 3, 2017	19.72	19.85	19.62	19.74
1261	NYSE	MMD	Fri, Jun 30, 2017	19.69	19.69	19.61	19.67
1260	NYSE	MMD	Thu, Jun 29, 2017	20.08	20.08	19.61	19.62
1259	NYSE	MMD	Wed, Jun 28, 2017	20.05	20.05	19.80	19.85
1258	NYSE	MMD	Tue, Jun 27, 2017	19.88	19.93	19.79	19.82
1257	NYSE	MMD	Mon, Jun 26, 2017	19.95	19.99	19.87	19.87
1256	NYSE	MMD	Fri, Jun 23, 2017	19.96	19.96	19.83	19.91
1255	NYSE	MMD	Thu, Jun 22, 2017	19.99	19.99	19.86	19.96
1254	NYSE	MMD	Wed, Jun 21, 2017	19.99	19.99	19.93	19.95
1253	NYSE	MMD	Tue, Jun 20, 2017	19.87	19.94	19.83	19.93
1252	NYSE	MMD	Mon, Jun 19, 2017	19.87	19.93	19.78	19.80
1251	NYSE	MMD	Fri, Jun 16, 2017	19.91	19.95	19.82	19.82
1250	NYSE	MMD	Thu, Jun 15, 2017	19.91	19.93	19.82	19.93
1249	NYSE	MMD	Wed, Jun 14, 2017	19.76	19.91	19.76	19.88
1248	NYSE	MMD	Tue, Jun 13, 2017	19.78	19.78	19.60	19.69
1247	NYSE	MMD	Mon, Jun 12, 2017	19.80	19.82	19.74	19.70
1246	NYSE	MMD	Fri, Jun 9, 2017	19.84	19.87	19.80	19.81
1245	NYSE	MMD	Thu, Jun 8, 2017	19.95	19.95	19.73	19.86
1244	NYSE	MMD	Wed, Jun 7, 2017	19.97	20.03	19.86	19.86
1243	NYSE	MMD	Tue, Jun 6, 2017	19.93	20.03	19.93	19.97
1242	NYSE	MMD	Mon, Jun 5, 2017	20.03	20.03	19.92	19.93
1241	NYSE	MMD	Fri, Jun 2, 2017	20.04	20.14	19.95	20.03
1240	NYSE	MMD	Thu, Jun 1, 2017	20.12	20.21	19.89	20.04
1239	NYSE	MMD	Wed, May 31, 2017	19.75	19.94	19.74	19.94
1238	NYSE	MMD	Tue, May 30, 2017	19.75	19.75	19.71	19.75
1237	NYSE	MMD	Fri, May 26, 2017	19.69	19.75	19.67	19.74
1236	NYSE	MMD	Thu, May 25, 2017	19.75	19.75	19.67	19.70
1235	NYSE	MMD	Wed, May 24, 2017	19.68	19.75	19.68	19.75
1234	NYSE	MMD	Tue, May 23, 2017	19.75	19.75	19.67	19.67
1233	NYSE	MMD	Mon, May 22, 2017	19.67	19.74	19.62	19.72
1232	NYSE	MMD	Fri, May 19, 2017	19.76	19.76	19.56	19.72
1231	NYSE	MMD	Thu, May 18, 2017	19.70	19.76	19.64	19.73
1230	NYSE	MMD	Wed, May 17, 2017	19.67	19.74	19.61	19.70
1229	NYSE	MMD	Tue, May 16, 2017	19.74	19.76	19.65	19.67
1228	NYSE	MMD	Mon, May 15, 2017	19.61	19.79	19.61	19.67
1227	NYSE	MMD	Fri, May 12, 2017	19.67	19.82	19.61	19.66
1226	NYSE	MMD	Thu, May 11, 2017	19.72	19.72	19.61	19.62
1225	NYSE	MMD	Wed, May 10, 2017	19.64	19.80	19.54	19.69
1224	NYSE	MMD	Tue, May 9, 2017	19.63	19.63	19.46	19.58
1223	NYSE	MMD	Mon, May 8, 2017	19.62	19.65	19.46	19.51
1222	NYSE	MMD	Fri, May 5, 2017	19.68	19.74	19.63	19.66
1221	NYSE	MMD	Thu, May 4, 2017	19.68	19.72	19.63	19.67
1220	NYSE	MMD	Wed, May 3, 2017	19.65	19.79	19.56	19.71
1219	NYSE	MMD	Tue, May 2, 2017	19.57	19.64	19.49	19.64
1218	NYSE	MMD	Mon, May 1, 2017	19.57	19.60	19.50	19.57
1217	NYSE	MMD	Fri, Apr 28, 2017	19.54	19.57	19.46	19.50
1216	NYSE	MMD	Thu, Apr 27, 2017	19.52	19.60	19.42	19.53
1215	NYSE	MMD	Wed, Apr 26, 2017	19.33	19.56	19.32	19.50
1214	NYSE	MMD	Tue, Apr 25, 2017	19.41	19.41	19.32	19.33
1213	NYSE	MMD	Mon, Apr 24, 2017	19.48	19.48	19.39	19.44
1212	NYSE	MMD	Fri, Apr 21, 2017	19.52	19.54	19.45	19.50
1211	NYSE	MMD	Thu, Apr 20, 2017	19.42	19.52	19.36	19.44
1210	NYSE	MMD	Wed, Apr 19, 2017	19.48	19.49	19.36	19.47
1209	NYSE	MMD	Tue, Apr 18, 2017	19.44	19.47	19.38	19.41
1208	NYSE	MMD	Mon, Apr 17, 2017	19.61	19.61	19.36	19.41
1207	NYSE	MMD	Thu, Apr 13, 2017	19.62	19.65	19.53	19.55
1206	NYSE	MMD	Wed, Apr 12, 2017	19.63	19.63	19.48	19.60
1205	NYSE	MMD	Tue, Apr 11, 2017	19.60	19.60	19.56	19.51
1204	NYSE	MMD	Mon, Apr 10, 2017	19.40	19.60	19.40	19.60
1203	NYSE	MMD	Fri, Apr 7, 2017	19.33	19.46	19.33	19.40
1202	NYSE	MMD	Thu, Apr 6, 2017	19.34	19.40	19.28	19.40
1201	NYSE	MMD	Wed, Apr 5, 2017	19.34	19.34	19.10	19.25
1200	NYSE	MMD	Tue, Apr 4, 2017	19.30	19.32	19.20	19.30
1199	NYSE	MMD	Mon, Apr 3, 2017	19.27	19.35	19.19	19.20
1198	NYSE	MMD	Fri, Mar 31, 2017	19.16	19.40	19.09	19.25
1197	NYSE	MMD	Thu, Mar 30, 2017	19.17	19.17	19.03	19.15
1196	NYSE	MMD	Wed, Mar 29, 2017	18.99	19.04	18.93	19.03
1195	NYSE	MMD	Tue, Mar 28, 2017	18.98	18.99	18.90	18.97
1194	NYSE	MMD	Mon, Mar 27, 2017	18.91	18.99	18.86	18.93
1193	NYSE	MMD	Fri, Mar 24, 2017	18.97	18.97	18.85	18.87
1192	NYSE	MMD	Thu, Mar 23, 2017	19.06	19.06	18.89	18.96
1191	NYSE	MMD	Wed, Mar 22, 2017	18.86	19.06	18.81	19.02
1190	NYSE	MMD	Tue, Mar 21, 2017	18.87	18.90	18.74	18.84
1189	NYSE	MMD	Mon, Mar 20, 2017	18.63	19.01	18.63	18.87
1188	NYSE	MMD	Fri, Mar 17, 2017	18.62	18.70	18.56	18.64
1187	NYSE	MMD	Thu, Mar 16, 2017	18.69	18.73	18.54	18.59
1186	NYSE	MMD	Wed, Mar 15, 2017	18.68	18.76	18.50	18.73
1185	NYSE	MMD	Tue, Mar 14, 2017	18.44	18.65	18.44	18.57
1184	NYSE	MMD	Mon, Mar 13, 2017	18.69	18.69	18.47	18.48
1183	NYSE	MMD	Fri, Mar 10, 2017	18.82	18.82	18.61	18.68
1182	NYSE	MMD	Thu, Mar 9, 2017	18.95	18.95	18.68	18.79
1181	NYSE	MMD	Wed, Mar 8, 2017	19.01	19.06	18.93	18.98
1180	NYSE	MMD	Tue, Mar 7, 2017	19.16	19.18	19.04	19.09
1179	NYSE	MMD	Mon, Mar 6, 2017	19.12	19.20	19.07	19.18
1178	NYSE	MMD	Fri, Mar 3, 2017	19.27	19.30	19.14	19.21
1177	NYSE	MMD	Thu, Mar 2, 2017	19.33	19.36	19.22	19.27
1176	NYSE	MMD	Wed, Mar 1, 2017	19.33	19.37	19.22	19.34
1175	NYSE	MMD	Tue, Feb 28, 2017	19.43	19.48	19.36	19.41
1174	NYSE	MMD	Mon, Feb 27, 2017	19.40	19.48	19.27	19.43
1173	NYSE	MMD	Fri, Feb 24, 2017	19.28	19.40	19.26	19.35
1172	NYSE	MMD	Thu, Feb 23, 2017	19.26	19.29	19.22	19.29
1171	NYSE	MMD	Wed, Feb 22, 2017	19.15	19.25	19.11	19.20
1170	NYSE	MMD	Tue, Feb 21, 2017	18.80	19.22	18.80	19.17
1169	NYSE	MMD	Fri, Feb 17, 2017	18.80	18.86	18.75	18.81
1168	NYSE	MMD	Thu, Feb 16, 2017	18.86	18.86	18.75	18.82
1167	NYSE	MMD	Wed, Feb 15, 2017	18.84	18.89	18.76	18.81
1166	NYSE	MMD	Tue, Feb 14, 2017	19.02	19.02	18.83	18.90
1165	NYSE	MMD	Mon, Feb 13, 2017	19.04	19.04	18.91	18.91
1164	NYSE	MMD	Fri, Feb 10, 2017	19.19	19.20	19.00	19.10
1163	NYSE	MMD	Thu, Feb 9, 2017	19.28	19.42	19.21	19.21
1162	NYSE	MMD	Wed, Feb 8, 2017	19.19	19.34	19.15	19.32
1161	NYSE	MMD	Tue, Feb 7, 2017	19.18	19.18	19.09	19.14
1160	NYSE	MMD	Mon, Feb 6, 2017	18.90	19.14	18.90	19.14
1159	NYSE	MMD	Fri, Feb 3, 2017	18.87	18.97	18.81	18.89
1158	NYSE	MMD	Thu, Feb 2, 2017	18.95	18.95	18.77	18.77
1157	NYSE	MMD	Wed, Feb 1, 2017	18.95	19.01	18.79	18.85
1156	NYSE	MMD	Tue, Jan 31, 2017	18.85	19.07	18.79	19.04
1155	NYSE	MMD	Mon, Jan 30, 2017	18.68	18.80	18.63	18.80
1154	NYSE	MMD	Fri, Jan 27, 2017	18.58	18.67	18.56	18.67
1153	NYSE	MMD	Thu, Jan 26, 2017	18.61	18.67	18.56	18.59
1152	NYSE	MMD	Wed, Jan 25, 2017	18.66	18.67	18.60	18.66
1151	NYSE	MMD	Tue, Jan 24, 2017	18.98	18.98	18.51	18.72
1150	NYSE	MMD	Mon, Jan 23, 2017	18.67	18.91	18.67	18.89
1149	NYSE	MMD	Fri, Jan 20, 2017	18.77	18.77	18.64	18.72
1148	NYSE	MMD	Thu, Jan 19, 2017	18.84	18.84	18.71	18.72
1147	NYSE	MMD	Wed, Jan 18, 2017	18.81	18.91	18.72	18.90
1146	NYSE	MMD	Tue, Jan 17, 2017	18.81	18.92	18.74	18.81
1145	NYSE	MMD	Fri, Jan 13, 2017	18.78	18.79	18.70	18.78
1144	NYSE	MMD	Thu, Jan 12, 2017	18.87	18.88	18.72	18.72
1143	NYSE	MMD	Wed, Jan 11, 2017	19.00	19.06	18.72	18.78
1142	NYSE	MMD	Tue, Jan 10, 2017	18.83	18.98	18.82	18.95
1141	NYSE	MMD	Mon, Jan 9, 2017	18.65	18.83	18.63	18.83
1140	NYSE	MMD	Fri, Jan 6, 2017	18.63	18.63	18.52	18.62
1139	NYSE	MMD	Thu, Jan 5, 2017	18.61	18.62	18.54	18.62
1138	NYSE	MMD	Wed, Jan 4, 2017	18.48	18.54	18.46	18.53
1137	NYSE	MMD	Tue, Jan 3, 2017	18.35	18.43	18.27	18.41
1136	NYSE	MMD	Fri, Dec 30, 2016	18.45	18.46	18.30	18.30
1135	NYSE	MMD	Thu, Dec 29, 2016	18.36	18.42	18.30	18.37
1134	NYSE	MMD	Wed, Dec 28, 2016	18.20	18.36	18.18	18.35
1133	NYSE	MMD	Tue, Dec 27, 2016	18.26	18.30	18.22	18.24
1132	NYSE	MMD	Fri, Dec 23, 2016	18.33	18.44	18.26	18.26
1131	NYSE	MMD	Thu, Dec 22, 2016	18.27	18.40	18.26	18.39
1130	NYSE	MMD	Wed, Dec 21, 2016	18.21	18.31	18.21	18.27
1129	NYSE	MMD	Tue, Dec 20, 2016	18.21	18.27	18.19	18.26
1128	NYSE	MMD	Mon, Dec 19, 2016	18.22	18.32	18.17	18.18
1127	NYSE	MMD	Fri, Dec 16, 2016	18.24	18.31	18.20	18.25
1126	NYSE	MMD	Thu, Dec 15, 2016	18.36	18.36	18.20	18.31
1125	NYSE	MMD	Wed, Dec 14, 2016	18.38	18.52	18.36	18.44
1124	NYSE	MMD	Tue, Dec 13, 2016	18.28	18.36	18.25	18.36
1123	NYSE	MMD	Mon, Dec 12, 2016	18.20	18.36	18.20	18.26
1122	NYSE	MMD	Fri, Dec 9, 2016	18.37	18.42	18.25	18.25
1121	NYSE	MMD	Thu, Dec 8, 2016	18.50	18.50	18.36	18.45
1120	NYSE	MMD	Wed, Dec 7, 2016	18.35	18.53	18.35	18.47
1119	NYSE	MMD	Tue, Dec 6, 2016	18.18	18.37	18.18	18.29
1118	NYSE	MMD	Mon, Dec 5, 2016	18.28	18.33	18.20	18.20
1117	NYSE	MMD	Fri, Dec 2, 2016	18.30	18.40	18.22	18.31
1116	NYSE	MMD	Thu, Dec 1, 2016	18.30	18.30	18.23	18.26
1115	NYSE	MMD	Wed, Nov 30, 2016	18.39	18.43	18.21	18.33
1114	NYSE	MMD	Tue, Nov 29, 2016	18.61	18.61	18.46	18.47
1113	NYSE	MMD	Mon, Nov 28, 2016	18.54	18.58	18.49	18.56
1112	NYSE	MMD	Fri, Nov 25, 2016	18.45	18.54	18.41	18.44
1111	NYSE	MMD	Wed, Nov 23, 2016	18.33	18.54	18.29	18.52
1110	NYSE	MMD	Tue, Nov 22, 2016	18.37	18.45	18.31	18.41
1109	NYSE	MMD	Mon, Nov 21, 2016	18.20	18.32	18.16	18.31
1108	NYSE	MMD	Fri, Nov 18, 2016	18.25	18.25	18.01	18.13
1107	NYSE	MMD	Thu, Nov 17, 2016	18.36	18.40	18.12	18.21
1106	NYSE	MMD	Wed, Nov 16, 2016	18.56	18.60	18.30	18.42
1105	NYSE	MMD	Tue, Nov 15, 2016	18.05	18.49	18.05	18.48
1104	NYSE	MMD	Mon, Nov 14, 2016	18.40	18.40	17.96	18.11
1103	NYSE	MMD	Fri, Nov 11, 2016	18.37	18.53	18.26	18.51
1102	NYSE	MMD	Thu, Nov 10, 2016	18.98	19.05	18.47	18.49
1101	NYSE	MMD	Wed, Nov 9, 2016	19.26	19.33	19.16	19.07
1100	NYSE	MMD	Tue, Nov 8, 2016	19.48	19.57	19.41	19.41
1099	NYSE	MMD	Mon, Nov 7, 2016	19.57	19.60	19.45	19.49
1098	NYSE	MMD	Fri, Nov 4, 2016	19.56	19.60	19.49	19.52
1097	NYSE	MMD	Thu, Nov 3, 2016	19.63	19.63	19.49	19.49
1096	NYSE	MMD	Wed, Nov 2, 2016	19.50	19.65	19.49	19.65
1095	NYSE	MMD	Tue, Nov 1, 2016	19.42	19.52	19.33	19.52
1094	NYSE	MMD	Mon, Oct 31, 2016	19.40	19.44	19.33	19.38
1093	NYSE	MMD	Fri, Oct 28, 2016	19.28	19.35	19.09	19.32
1092	NYSE	MMD	Thu, Oct 27, 2016	19.38	19.43	19.31	19.32
1091	NYSE	MMD	Wed, Oct 26, 2016	19.53	19.59	19.45	19.45
1090	NYSE	MMD	Tue, Oct 25, 2016	19.64	19.70	19.58	19.58
1089	NYSE	MMD	Mon, Oct 24, 2016	19.75	19.80	19.67	19.69
1088	NYSE	MMD	Fri, Oct 21, 2016	19.75	19.82	19.61	19.75
1087	NYSE	MMD	Thu, Oct 20, 2016	19.74	19.88	19.62	19.70
1086	NYSE	MMD	Wed, Oct 19, 2016	19.35	19.71	19.35	19.69
1085	NYSE	MMD	Tue, Oct 18, 2016	19.29	19.41	19.12	19.35
1084	NYSE	MMD	Mon, Oct 17, 2016	19.43	19.55	19.19	19.19
1083	NYSE	MMD	Fri, Oct 14, 2016	19.59	19.69	19.47	19.47
1082	NYSE	MMD	Thu, Oct 13, 2016	19.77	19.82	19.50	19.71
1081	NYSE	MMD	Wed, Oct 12, 2016	20.00	20.08	19.80	19.82
1080	NYSE	MMD	Tue, Oct 11, 2016	20.17	20.21	20.09	20.00
1079	NYSE	MMD	Mon, Oct 10, 2016	20.21	20.25	20.11	20.20
1078	NYSE	MMD	Fri, Oct 7, 2016	20.21	20.25	20.14	20.16
1077	NYSE	MMD	Thu, Oct 6, 2016	20.16	20.27	20.09	20.24
1076	NYSE	MMD	Wed, Oct 5, 2016	20.27	20.30	20.08	20.20
1075	NYSE	MMD	Tue, Oct 4, 2016	20.40	20.40	20.15	20.23
1074	NYSE	MMD	Mon, Oct 3, 2016	20.38	20.46	20.32	20.41
1073	NYSE	MMD	Fri, Sep 30, 2016	20.42	20.47	20.31	20.34
1072	NYSE	MMD	Thu, Sep 29, 2016	20.54	20.56	20.34	20.34
1071	NYSE	MMD	Wed, Sep 28, 2016	20.47	20.62	20.47	20.53
1070	NYSE	MMD	Tue, Sep 27, 2016	20.43	20.52	20.43	20.48
1069	NYSE	MMD	Mon, Sep 26, 2016	20.44	20.49	20.39	20.46
1068	NYSE	MMD	Fri, Sep 23, 2016	20.44	20.48	20.31	20.41
1067	NYSE	MMD	Thu, Sep 22, 2016	20.27	20.59	20.27	20.45
1066	NYSE	MMD	Wed, Sep 21, 2016	20.15	20.22	20.12	20.22
1065	NYSE	MMD	Tue, Sep 20, 2016	20.21	20.28	20.13	20.13
1064	NYSE	MMD	Mon, Sep 19, 2016	20.18	20.26	20.13	20.20
1063	NYSE	MMD	Fri, Sep 16, 2016	20.18	20.26	20.03	20.12
1062	NYSE	MMD	Thu, Sep 15, 2016	20.14	20.28	20.14	20.19
1061	NYSE	MMD	Wed, Sep 14, 2016	20.15	20.27	20.13	20.15
1060	NYSE	MMD	Tue, Sep 13, 2016	20.23	20.29	20.09	20.16
1059	NYSE	MMD	Mon, Sep 12, 2016	20.34	20.43	20.30	20.29
1058	NYSE	MMD	Fri, Sep 9, 2016	20.57	20.57	20.25	20.30
1057	NYSE	MMD	Thu, Sep 8, 2016	20.58	20.63	20.50	20.58
1056	NYSE	MMD	Wed, Sep 7, 2016	20.71	20.75	20.46	20.55
1055	NYSE	MMD	Tue, Sep 6, 2016	20.54	20.83	20.49	20.76
1054	NYSE	MMD	Fri, Sep 2, 2016	20.54	20.54	20.43	20.50
1053	NYSE	MMD	Thu, Sep 1, 2016	20.30	20.51	20.28	20.51
1052	NYSE	MMD	Wed, Aug 31, 2016	20.39	20.39	20.28	20.28
1051	NYSE	MMD	Tue, Aug 30, 2016	20.37	20.43	20.30	20.35
1050	NYSE	MMD	Mon, Aug 29, 2016	20.33	20.43	20.32	20.37
1049	NYSE	MMD	Fri, Aug 26, 2016	20.42	20.46	20.32	20.34
1048	NYSE	MMD	Thu, Aug 25, 2016	20.44	20.49	20.42	20.42
1047	NYSE	MMD	Wed, Aug 24, 2016	20.56	20.57	20.47	20.47
1046	NYSE	MMD	Tue, Aug 23, 2016	20.63	20.66	20.52	20.56
1045	NYSE	MMD	Mon, Aug 22, 2016	20.55	20.65	20.55	20.63
1044	NYSE	MMD	Fri, Aug 19, 2016	20.55	20.63	20.51	20.56
1043	NYSE	MMD	Thu, Aug 18, 2016	20.75	20.75	20.60	20.60
1042	NYSE	MMD	Wed, Aug 17, 2016	20.66	20.77	20.65	20.77
1041	NYSE	MMD	Tue, Aug 16, 2016	20.74	20.74	20.57	20.61
1040	NYSE	MMD	Mon, Aug 15, 2016	20.72	20.77	20.70	20.72
1039	NYSE	MMD	Fri, Aug 12, 2016	20.67	20.77	20.65	20.77
1038	NYSE	MMD	Thu, Aug 11, 2016	20.60	20.67	20.56	20.62
1037	NYSE	MMD	Wed, Aug 10, 2016	20.63	20.70	20.56	20.58
1036	NYSE	MMD	Tue, Aug 9, 2016	20.56	20.63	20.54	20.54
1035	NYSE	MMD	Mon, Aug 8, 2016	20.47	20.53	20.46	20.53
1034	NYSE	MMD	Fri, Aug 5, 2016	20.49	20.53	20.45	20.48
1033	NYSE	MMD	Thu, Aug 4, 2016	20.58	20.62	20.45	20.46
1032	NYSE	MMD	Wed, Aug 3, 2016	20.40	20.58	20.35	20.55
1031	NYSE	MMD	Tue, Aug 2, 2016	20.36	20.43	20.30	20.40
1030	NYSE	MMD	Mon, Aug 1, 2016	20.31	20.46	20.31	20.41
1029	NYSE	MMD	Fri, Jul 29, 2016	20.39	20.45	20.35	20.35
1028	NYSE	MMD	Thu, Jul 28, 2016	20.47	20.47	20.34	20.39
1027	NYSE	MMD	Wed, Jul 27, 2016	20.43	20.49	20.40	20.41
1026	NYSE	MMD	Tue, Jul 26, 2016	20.36	20.44	20.35	20.42
1025	NYSE	MMD	Mon, Jul 25, 2016	20.33	20.40	20.31	20.35
1024	NYSE	MMD	Fri, Jul 22, 2016	20.36	20.44	20.30	20.34
1023	NYSE	MMD	Thu, Jul 21, 2016	20.41	20.47	20.36	20.41
1022	NYSE	MMD	Wed, Jul 20, 2016	20.42	20.45	20.34	20.42
1021	NYSE	MMD	Tue, Jul 19, 2016	20.38	20.45	20.27	20.39
1020	NYSE	MMD	Mon, Jul 18, 2016	20.28	20.49	20.28	20.30
1019	NYSE	MMD	Fri, Jul 15, 2016	19.97	20.23	19.97	20.20
1018	NYSE	MMD	Thu, Jul 14, 2016	20.18	20.22	19.91	19.99
1017	NYSE	MMD	Wed, Jul 13, 2016	20.61	20.67	20.18	20.30
1016	NYSE	MMD	Tue, Jul 12, 2016	20.92	20.93	20.67	20.60
1015	NYSE	MMD	Mon, Jul 11, 2016	20.98	20.99	20.92	20.95
1014	NYSE	MMD	Fri, Jul 8, 2016	20.97	20.99	20.93	20.95
1013	NYSE	MMD	Thu, Jul 7, 2016	20.85	20.97	20.79	20.97
1012	NYSE	MMD	Wed, Jul 6, 2016	20.85	20.91	20.70	20.81
1011	NYSE	MMD	Tue, Jul 5, 2016	20.91	20.91	20.72	20.82
1010	NYSE	MMD	Fri, Jul 1, 2016	20.79	20.92	20.72	20.86
1009	NYSE	MMD	Thu, Jun 30, 2016	20.58	20.76	20.56	20.68
1008	NYSE	MMD	Wed, Jun 29, 2016	20.55	20.67	20.50	20.64
1007	NYSE	MMD	Tue, Jun 28, 2016	20.49	20.55	20.32	20.54
1006	NYSE	MMD	Mon, Jun 27, 2016	20.46	20.50	20.29	20.50
1005	NYSE	MMD	Fri, Jun 24, 2016	20.30	20.48	20.25	20.43
1004	NYSE	MMD	Thu, Jun 23, 2016	20.30	20.30	20.15	20.24
1003	NYSE	MMD	Wed, Jun 22, 2016	20.24	20.29	20.14	20.29
1002	NYSE	MMD	Tue, Jun 21, 2016	20.04	20.20	20.04	20.20
1001	NYSE	MMD	Mon, Jun 20, 2016	20.18	20.19	20.04	20.06
1000	NYSE	MMD	Fri, Jun 17, 2016	20.18	20.27	20.15	20.15
999	NYSE	MMD	Thu, Jun 16, 2016	20.24	20.29	20.19	20.19
998	NYSE	MMD	Wed, Jun 15, 2016	20.20	20.26	20.19	20.22
997	NYSE	MMD	Tue, Jun 14, 2016	20.16	20.26	20.16	20.22
996	NYSE	MMD	Mon, Jun 13, 2016	20.27	20.27	20.15	20.15
995	NYSE	MMD	Fri, Jun 10, 2016	20.31	20.33	20.29	20.20
994	NYSE	MMD	Thu, Jun 9, 2016	20.25	20.31	20.25	20.27
993	NYSE	MMD	Wed, Jun 8, 2016	20.20	20.26	20.18	20.24
992	NYSE	MMD	Tue, Jun 7, 2016	20.14	20.20	20.14	20.20
991	NYSE	MMD	Mon, Jun 6, 2016	20.07	20.19	20.07	20.13
990	NYSE	MMD	Fri, Jun 3, 2016	20.10	20.16	20.02	20.15
989	NYSE	MMD	Thu, Jun 2, 2016	19.88	20.05	19.88	20.05
988	NYSE	MMD	Wed, Jun 1, 2016	19.65	19.90	19.65	19.90
987	NYSE	MMD	Tue, May 31, 2016	19.80	19.80	19.66	19.66
986	NYSE	MMD	Fri, May 27, 2016	19.87	19.92	19.74	19.83
985	NYSE	MMD	Thu, May 26, 2016	20.04	20.06	19.85	19.87
984	NYSE	MMD	Wed, May 25, 2016	19.96	20.01	19.89	19.97
983	NYSE	MMD	Tue, May 24, 2016	19.92	19.95	19.82	19.93
982	NYSE	MMD	Mon, May 23, 2016	19.93	19.98	19.81	19.82
981	NYSE	MMD	Fri, May 20, 2016	19.84	19.90	19.79	19.85
980	NYSE	MMD	Thu, May 19, 2016	19.93	19.98	19.73	19.77
979	NYSE	MMD	Wed, May 18, 2016	20.19	20.20	19.92	19.92
978	NYSE	MMD	Tue, May 17, 2016	20.28	20.32	20.09	20.13
977	NYSE	MMD	Mon, May 16, 2016	20.40	20.40	20.20	20.22
976	NYSE	MMD	Fri, May 13, 2016	20.34	20.39	20.30	20.38
975	NYSE	MMD	Thu, May 12, 2016	20.35	20.39	20.25	20.34
974	NYSE	MMD	Wed, May 11, 2016	20.31	20.52	20.31	20.48
973	NYSE	MMD	Tue, May 10, 2016	20.30	20.37	20.25	20.25
972	NYSE	MMD	Mon, May 9, 2016	20.29	20.34	20.25	20.34
971	NYSE	MMD	Fri, May 6, 2016	20.18	20.29	20.14	20.29
970	NYSE	MMD	Thu, May 5, 2016	20.16	20.25	20.08	20.18
969	NYSE	MMD	Wed, May 4, 2016	20.12	20.18	20.06	20.11
968	NYSE	MMD	Tue, May 3, 2016	20.17	20.22	20.09	20.15
967	NYSE	MMD	Mon, May 2, 2016	20.01	20.18	19.95	20.10
966	NYSE	MMD	Fri, Apr 29, 2016	19.96	20.02	19.89	20.00
965	NYSE	MMD	Thu, Apr 28, 2016	19.83	19.99	19.83	19.92
964	NYSE	MMD	Wed, Apr 27, 2016	19.72	19.92	19.72	19.92
963	NYSE	MMD	Tue, Apr 26, 2016	19.72	19.77	19.68	19.75
962	NYSE	MMD	Mon, Apr 25, 2016	19.90	19.92	19.73	19.73
961	NYSE	MMD	Fri, Apr 22, 2016	19.94	19.97	19.85	19.88
960	NYSE	MMD	Thu, Apr 21, 2016	19.99	20.03	19.93	19.94
959	NYSE	MMD	Wed, Apr 20, 2016	19.95	20.03	19.88	20.02
958	NYSE	MMD	Tue, Apr 19, 2016	19.87	19.96	19.84	19.95
957	NYSE	MMD	Mon, Apr 18, 2016	19.76	19.86	19.62	19.86
956	NYSE	MMD	Fri, Apr 15, 2016	19.56	19.73	19.56	19.72
955	NYSE	MMD	Thu, Apr 14, 2016	19.68	19.71	19.55	19.55
954	NYSE	MMD	Wed, Apr 13, 2016	19.76	19.81	19.66	19.71
953	NYSE	MMD	Tue, Apr 12, 2016	19.85	19.99	19.81	19.89
952	NYSE	MMD	Mon, Apr 11, 2016	19.84	19.90	19.83	19.84
951	NYSE	MMD	Fri, Apr 8, 2016	19.91	19.97	19.85	19.86
950	NYSE	MMD	Thu, Apr 7, 2016	19.84	19.94	19.84	19.93
949	NYSE	MMD	Wed, Apr 6, 2016	19.75	19.98	19.73	19.86
948	NYSE	MMD	Tue, Apr 5, 2016	19.57	19.57	19.57	19.78
947	NYSE	MMD	Mon, Apr 4, 2016	19.57	19.62	19.52	19.57
946	NYSE	MMD	Fri, Apr 1, 2016	19.71	19.72	19.51	19.53
945	NYSE	MMD	Thu, Mar 31, 2016	19.64	19.66	19.58	19.65
944	NYSE	MMD	Wed, Mar 30, 2016	19.58	19.63	19.53	19.59
943	NYSE	MMD	Tue, Mar 29, 2016	19.51	19.56	19.49	19.56
942	NYSE	MMD	Mon, Mar 28, 2016	19.51	19.55	19.50	19.53
941	NYSE	MMD	Thu, Mar 24, 2016	19.47	19.54	19.46	19.51
940	NYSE	MMD	Wed, Mar 23, 2016	19.45	19.48	19.39	19.48
939	NYSE	MMD	Tue, Mar 22, 2016	19.31	19.43	19.30	19.42
938	NYSE	MMD	Mon, Mar 21, 2016	19.26	19.32	19.25	19.29
937	NYSE	MMD	Fri, Mar 18, 2016	19.36	19.43	19.23	19.23
936	NYSE	MMD	Thu, Mar 17, 2016	19.29	19.33	19.24	19.27
935	NYSE	MMD	Wed, Mar 16, 2016	19.29	19.33	19.21	19.27
934	NYSE	MMD	Tue, Mar 15, 2016	19.40	19.40	19.40	19.22
933	NYSE	MMD	Mon, Mar 14, 2016	19.48	19.57	19.39	19.39
932	NYSE	MMD	Fri, Mar 11, 2016	19.60	19.60	19.60	19.47
931	NYSE	MMD	Thu, Mar 10, 2016	19.57	19.57	19.57	19.60
930	NYSE	MMD	Wed, Mar 9, 2016	19.67	19.77	19.57	19.57
929	NYSE	MMD	Tue, Mar 8, 2016	19.62	19.77	19.60	19.73
928	NYSE	MMD	Mon, Mar 7, 2016	19.52	19.62	19.49	19.62
927	NYSE	MMD	Fri, Mar 4, 2016	19.42	19.57	19.42	19.52
926	NYSE	MMD	Thu, Mar 3, 2016	19.43	19.43	19.43	19.47
925	NYSE	MMD	Wed, Mar 2, 2016	19.38	19.47	19.30	19.43
924	NYSE	MMD	Tue, Mar 1, 2016	19.14	19.43	19.14	19.33
923	NYSE	MMD	Mon, Feb 29, 2016	19.25	19.25	19.10	19.15
922	NYSE	MMD	Fri, Feb 26, 2016	19.37	19.41	19.12	19.12
921	NYSE	MMD	Thu, Feb 25, 2016	19.42	19.44	19.30	19.31
920	NYSE	MMD	Wed, Feb 24, 2016	19.38	19.47	19.33	19.38
919	NYSE	MMD	Tue, Feb 23, 2016	19.28	19.47	19.24	19.28
918	NYSE	MMD	Mon, Feb 22, 2016	19.20	19.30	19.13	19.22
917	NYSE	MMD	Fri, Feb 19, 2016	19.30	19.39	19.21	19.23
916	NYSE	MMD	Thu, Feb 18, 2016	19.23	19.31	19.18	19.20
915	NYSE	MMD	Wed, Feb 17, 2016	19.00	19.33	18.96	19.23
914	NYSE	MMD	Tue, Feb 16, 2016	19.15	19.15	18.96	18.96
913	NYSE	MMD	Fri, Feb 12, 2016	19.45	19.48	19.09	19.14
912	NYSE	MMD	Thu, Feb 11, 2016	19.49	19.49	19.33	19.37
911	NYSE	MMD	Wed, Feb 10, 2016	19.40	19.50	19.37	19.45
910	NYSE	MMD	Tue, Feb 9, 2016	19.21	19.43	19.14	19.40
909	NYSE	MMD	Mon, Feb 8, 2016	19.28	19.34	19.19	19.25
908	NYSE	MMD	Fri, Feb 5, 2016	19.27	19.39	19.20	19.22
907	NYSE	MMD	Thu, Feb 4, 2016	19.32	19.34	19.19	19.21
906	NYSE	MMD	Wed, Feb 3, 2016	19.29	19.38	19.27	19.28
905	NYSE	MMD	Tue, Feb 2, 2016	19.24	19.33	19.18	19.28
904	NYSE	MMD	Mon, Feb 1, 2016	18.96	19.28	18.96	19.21
903	NYSE	MMD	Fri, Jan 29, 2016	19.09	19.12	18.99	19.00
902	NYSE	MMD	Thu, Jan 28, 2016	18.94	19.03	18.93	19.00
901	NYSE	MMD	Wed, Jan 27, 2016	19.02	19.04	18.91	18.95
900	NYSE	MMD	Tue, Jan 26, 2016	18.88	19.03	18.88	18.99
899	NYSE	MMD	Mon, Jan 25, 2016	19.06	19.08	18.88	18.90
898	NYSE	MMD	Fri, Jan 22, 2016	18.96	19.10	18.96	19.04
897	NYSE	MMD	Thu, Jan 21, 2016	18.91	18.96	18.87	18.87
896	NYSE	MMD	Wed, Jan 20, 2016	18.91	18.91	18.71	18.88
895	NYSE	MMD	Tue, Jan 19, 2016	18.95	18.95	18.87	18.88
894	NYSE	MMD	Fri, Jan 15, 2016	18.82	18.92	18.82	18.90
893	NYSE	MMD	Thu, Jan 14, 2016	18.87	18.93	18.81	18.84
892	NYSE	MMD	Wed, Jan 13, 2016	19.03	19.03	18.85	18.85
891	NYSE	MMD	Tue, Jan 12, 2016	18.96	19.10	18.96	19.08
890	NYSE	MMD	Mon, Jan 11, 2016	19.00	19.00	18.95	18.98
889	NYSE	MMD	Fri, Jan 8, 2016	19.00	19.00	18.93	18.99
888	NYSE	MMD	Thu, Jan 7, 2016	18.91	19.04	18.91	18.96
887	NYSE	MMD	Wed, Jan 6, 2016	18.87	18.97	18.85	18.91
886	NYSE	MMD	Tue, Jan 5, 2016	18.92	18.99	18.82	18.91
885	NYSE	MMD	Mon, Jan 4, 2016	18.73	18.98	18.70	18.88
884	NYSE	MMD	Thu, Dec 31, 2015	18.65	18.86	18.65	18.83
883	NYSE	MMD	Wed, Dec 30, 2015	18.44	18.70	18.44	18.64
882	NYSE	MMD	Tue, Dec 29, 2015	18.47	18.55	18.45	18.48
881	NYSE	MMD	Mon, Dec 28, 2015	18.39	18.58	18.36	18.50
880	NYSE	MMD	Thu, Dec 24, 2015	18.41	18.49	18.28	18.39
879	NYSE	MMD	Wed, Dec 23, 2015	18.28	18.41	18.26	18.38
878	NYSE	MMD	Tue, Dec 22, 2015	18.18	18.31	18.17	18.25
877	NYSE	MMD	Mon, Dec 21, 2015	18.17	18.28	18.11	18.18
876	NYSE	MMD	Fri, Dec 18, 2015	18.17	18.31	18.16	18.16
875	NYSE	MMD	Thu, Dec 17, 2015	18.09	18.32	18.08	18.16
874	NYSE	MMD	Wed, Dec 16, 2015	18.02	18.16	17.98	18.09
873	NYSE	MMD	Tue, Dec 15, 2015	18.08	18.11	17.97	18.00
872	NYSE	MMD	Mon, Dec 14, 2015	18.20	18.20	18.00	18.06
871	NYSE	MMD	Fri, Dec 11, 2015	18.30	18.35	18.10	18.15
870	NYSE	MMD	Thu, Dec 10, 2015	18.23	18.36	18.23	18.36
869	NYSE	MMD	Wed, Dec 9, 2015	18.23	18.35	18.20	18.33
868	NYSE	MMD	Tue, Dec 8, 2015	18.09	18.31	18.05	18.21
867	NYSE	MMD	Mon, Dec 7, 2015	18.06	18.16	18.01	18.10
866	NYSE	MMD	Fri, Dec 4, 2015	18.07	18.19	18.01	18.08
865	NYSE	MMD	Thu, Dec 3, 2015	18.16	18.16	18.01	18.10
864	NYSE	MMD	Wed, Dec 2, 2015	18.31	18.38	18.22	18.25
863	NYSE	MMD	Tue, Dec 1, 2015	18.39	18.43	18.34	18.34
862	NYSE	MMD	Mon, Nov 30, 2015	18.30	18.39	18.28	18.39
861	NYSE	MMD	Fri, Nov 27, 2015	18.25	18.35	18.25	18.35
860	NYSE	MMD	Wed, Nov 25, 2015	18.40	18.40	18.22	18.25
859	NYSE	MMD	Tue, Nov 24, 2015	18.40	18.42	18.31	18.38
858	NYSE	MMD	Mon, Nov 23, 2015	18.25	18.39	18.25	18.36
857	NYSE	MMD	Fri, Nov 20, 2015	18.06	18.25	18.06	18.23
856	NYSE	MMD	Thu, Nov 19, 2015	18.00	18.15	17.98	18.11
855	NYSE	MMD	Wed, Nov 18, 2015	18.04	18.07	17.92	18.00
854	NYSE	MMD	Tue, Nov 17, 2015	18.06	18.15	18.00	18.01
853	NYSE	MMD	Mon, Nov 16, 2015	18.15	18.22	18.02	18.07
852	NYSE	MMD	Fri, Nov 13, 2015	17.97	18.21	17.95	18.14
851	NYSE	MMD	Thu, Nov 12, 2015	17.85	18.08	17.80	17.95
850	NYSE	MMD	Wed, Nov 11, 2015	17.91	17.99	17.86	17.97
849	NYSE	MMD	Tue, Nov 10, 2015	17.69	18.01	17.69	17.97
848	NYSE	MMD	Mon, Nov 9, 2015	17.82	17.88	17.70	17.71
847	NYSE	MMD	Fri, Nov 6, 2015	18.09	18.09	17.82	17.92
846	NYSE	MMD	Thu, Nov 5, 2015	18.17	18.18	18.05	18.14
845	NYSE	MMD	Wed, Nov 4, 2015	18.09	18.18	18.03	18.17
844	NYSE	MMD	Tue, Nov 3, 2015	18.09	18.13	18.01	18.13
843	NYSE	MMD	Mon, Nov 2, 2015	17.93	18.09	17.93	18.05
842	NYSE	MMD	Fri, Oct 30, 2015	17.89	17.96	17.86	17.96
841	NYSE	MMD	Thu, Oct 29, 2015	17.88	17.96	17.88	17.89
840	NYSE	MMD	Wed, Oct 28, 2015	17.88	17.94	17.85	17.85
839	NYSE	MMD	Tue, Oct 27, 2015	17.88	17.99	17.87	17.87
838	NYSE	MMD	Mon, Oct 26, 2015	17.91	18.00	17.87	17.88
837	NYSE	MMD	Fri, Oct 23, 2015	18.00	18.08	17.90	17.90
836	NYSE	MMD	Thu, Oct 22, 2015	18.04	18.10	18.02	18.02
835	NYSE	MMD	Wed, Oct 21, 2015	17.89	18.05	17.87	18.05
834	NYSE	MMD	Tue, Oct 20, 2015	17.85	17.95	17.85	17.94
833	NYSE	MMD	Mon, Oct 19, 2015	17.74	17.88	17.73	17.86
832	NYSE	MMD	Fri, Oct 16, 2015	17.76	17.82	17.74	17.78
831	NYSE	MMD	Thu, Oct 15, 2015	17.82	17.89	17.74	17.76
830	NYSE	MMD	Wed, Oct 14, 2015	17.81	17.89	17.73	17.86
829	NYSE	MMD	Tue, Oct 13, 2015	17.82	17.86	17.77	17.80
828	NYSE	MMD	Mon, Oct 12, 2015	17.79	17.89	17.79	17.88
827	NYSE	MMD	Fri, Oct 9, 2015	17.76	17.87	17.76	17.80
826	NYSE	MMD	Thu, Oct 8, 2015	17.83	17.88	17.76	17.79
825	NYSE	MMD	Wed, Oct 7, 2015	17.84	17.87	17.78	17.86
824	NYSE	MMD	Tue, Oct 6, 2015	17.74	17.87	17.70	17.82
823	NYSE	MMD	Mon, Oct 5, 2015	17.79	17.80	17.68	17.72
822	NYSE	MMD	Fri, Oct 2, 2015	17.80	17.91	17.75	17.76
821	NYSE	MMD	Thu, Oct 1, 2015	17.70	17.82	17.68	17.80
820	NYSE	MMD	Wed, Sep 30, 2015	17.63	17.72	17.59	17.72
819	NYSE	MMD	Tue, Sep 29, 2015	17.52	17.61	17.49	17.61
818	NYSE	MMD	Mon, Sep 28, 2015	17.55	17.58	17.45	17.49
817	NYSE	MMD	Fri, Sep 25, 2015	17.50	17.61	17.47	17.59
816	NYSE	MMD	Thu, Sep 24, 2015	17.58	17.64	17.50	17.53
815	NYSE	MMD	Wed, Sep 23, 2015	17.62	17.65	17.56	17.60
814	NYSE	MMD	Tue, Sep 22, 2015	17.52	17.65	17.48	17.61
813	NYSE	MMD	Mon, Sep 21, 2015	17.63	17.63	17.46	17.56
812	NYSE	MMD	Fri, Sep 18, 2015	17.32	17.62	17.32	17.61
811	NYSE	MMD	Thu, Sep 17, 2015	17.20	17.42	17.19	17.41
810	NYSE	MMD	Wed, Sep 16, 2015	17.16	17.25	17.16	17.23
809	NYSE	MMD	Tue, Sep 15, 2015	17.29	17.29	17.19	17.19
808	NYSE	MMD	Mon, Sep 14, 2015	17.38	17.38	17.26	17.27
807	NYSE	MMD	Fri, Sep 11, 2015	17.42	17.48	17.38	17.39
806	NYSE	MMD	Thu, Sep 10, 2015	17.56	17.62	17.52	17.61
805	NYSE	MMD	Wed, Sep 9, 2015	17.62	17.62	17.54	17.56
804	NYSE	MMD	Tue, Sep 8, 2015	17.59	17.59	17.52	17.59
803	NYSE	MMD	Fri, Sep 4, 2015	17.49	17.59	17.47	17.59
802	NYSE	MMD	Thu, Sep 3, 2015	17.43	17.52	17.43	17.47
801	NYSE	MMD	Wed, Sep 2, 2015	17.49	17.51	17.40	17.40
800	NYSE	MMD	Tue, Sep 1, 2015	17.36	17.50	17.36	17.48
799	NYSE	MMD	Mon, Aug 31, 2015	17.39	17.51	17.33	17.40
798	NYSE	MMD	Fri, Aug 28, 2015	17.35	17.64	17.33	17.43
797	NYSE	MMD	Thu, Aug 27, 2015	17.20	17.37	17.20	17.35
796	NYSE	MMD	Wed, Aug 26, 2015	17.42	17.45	17.21	17.23
795	NYSE	MMD	Tue, Aug 25, 2015	17.51	17.57	17.39	17.46
794	NYSE	MMD	Mon, Aug 24, 2015	17.09	17.58	17.06	17.46
793	NYSE	MMD	Fri, Aug 21, 2015	17.61	17.69	17.57	17.61
792	NYSE	MMD	Thu, Aug 20, 2015	17.60	17.69	17.55	17.60
791	NYSE	MMD	Wed, Aug 19, 2015	17.54	17.65	17.51	17.65
790	NYSE	MMD	Tue, Aug 18, 2015	17.50	17.64	17.50	17.54
789	NYSE	MMD	Mon, Aug 17, 2015	17.57	17.62	17.48	17.53
788	NYSE	MMD	Fri, Aug 14, 2015	17.56	17.60	17.50	17.54
787	NYSE	MMD	Thu, Aug 13, 2015	17.58	17.62	17.54	17.57
786	NYSE	MMD	Wed, Aug 12, 2015	17.58	17.68	17.58	17.61
785	NYSE	MMD	Tue, Aug 11, 2015	17.50	17.72	17.48	17.68
784	NYSE	MMD	Mon, Aug 10, 2015	17.44	17.50	17.44	17.50
783	NYSE	MMD	Fri, Aug 7, 2015	17.50	17.50	17.42	17.44
782	NYSE	MMD	Thu, Aug 6, 2015	17.40	17.50	17.40	17.49
781	NYSE	MMD	Wed, Aug 5, 2015	17.57	17.63	17.42	17.43
780	NYSE	MMD	Tue, Aug 4, 2015	17.62	17.69	17.53	17.53
779	NYSE	MMD	Mon, Aug 3, 2015	17.50	17.60	17.50	17.58
778	NYSE	MMD	Fri, Jul 31, 2015	17.45	17.55	17.45	17.51
777	NYSE	MMD	Thu, Jul 30, 2015	17.38	17.45	17.38	17.43
776	NYSE	MMD	Wed, Jul 29, 2015	17.40	17.45	17.37	17.38
775	NYSE	MMD	Tue, Jul 28, 2015	17.35	17.50	17.35	17.40
774	NYSE	MMD	Mon, Jul 27, 2015	17.35	17.53	17.33	17.39
773	NYSE	MMD	Fri, Jul 24, 2015	17.33	17.40	17.33	17.35
772	NYSE	MMD	Thu, Jul 23, 2015	17.33	17.39	17.27	17.32
771	NYSE	MMD	Wed, Jul 22, 2015	17.45	17.51	17.35	17.35
770	NYSE	MMD	Tue, Jul 21, 2015	17.38	17.49	17.34	17.46
769	NYSE	MMD	Mon, Jul 20, 2015	17.53	17.54	17.39	17.40
768	NYSE	MMD	Fri, Jul 17, 2015	17.50	17.54	17.42	17.50
767	NYSE	MMD	Thu, Jul 16, 2015	17.41	17.50	17.38	17.48
766	NYSE	MMD	Wed, Jul 15, 2015	17.37	17.41	17.35	17.41
765	NYSE	MMD	Tue, Jul 14, 2015	17.31	17.37	17.27	17.37
764	NYSE	MMD	Mon, Jul 13, 2015	17.35	17.41	17.23	17.29
763	NYSE	MMD	Fri, Jul 10, 2015	17.34	17.46	17.32	17.45
762	NYSE	MMD	Thu, Jul 9, 2015	17.48	17.50	17.30	17.34
761	NYSE	MMD	Wed, Jul 8, 2015	17.46	17.50	17.38	17.45
760	NYSE	MMD	Tue, Jul 7, 2015	17.38	17.49	17.37	17.42
759	NYSE	MMD	Mon, Jul 6, 2015	17.31	17.39	17.30	17.32
758	NYSE	MMD	Thu, Jul 2, 2015	17.31	17.37	17.30	17.31
757	NYSE	MMD	Wed, Jul 1, 2015	17.34	17.37	17.23	17.33
756	NYSE	MMD	Tue, Jun 30, 2015	17.16	17.31	17.16	17.25
755	NYSE	MMD	Mon, Jun 29, 2015	17.35	17.47	17.18	17.19
754	NYSE	MMD	Fri, Jun 26, 2015	17.60	17.61	17.37	17.37
753	NYSE	MMD	Thu, Jun 25, 2015	17.64	17.72	17.55	17.60
752	NYSE	MMD	Wed, Jun 24, 2015	17.75	17.80	17.66	17.68
751	NYSE	MMD	Tue, Jun 23, 2015	17.68	17.87	17.68	17.74
750	NYSE	MMD	Mon, Jun 22, 2015	17.76	17.79	17.69	17.73
749	NYSE	MMD	Fri, Jun 19, 2015	17.80	17.84	17.75	17.78
748	NYSE	MMD	Thu, Jun 18, 2015	17.81	17.87	17.73	17.75
747	NYSE	MMD	Wed, Jun 17, 2015	17.73	17.89	17.70	17.87
746	NYSE	MMD	Tue, Jun 16, 2015	17.81	17.84	17.63	17.73
745	NYSE	MMD	Mon, Jun 15, 2015	17.84	17.91	17.77	17.81
744	NYSE	MMD	Fri, Jun 12, 2015	17.79	17.87	17.77	17.82
743	NYSE	MMD	Thu, Jun 11, 2015	17.85	17.89	17.76	17.81
742	NYSE	MMD	Wed, Jun 10, 2015	17.80	17.94	17.80	17.85
741	NYSE	MMD	Tue, Jun 9, 2015	17.86	17.90	17.67	17.89
740	NYSE	MMD	Mon, Jun 8, 2015	17.99	18.00	17.87	17.89
739	NYSE	MMD	Fri, Jun 5, 2015	18.01	18.07	17.95	17.99
738	NYSE	MMD	Thu, Jun 4, 2015	18.19	18.26	18.07	18.08
737	NYSE	MMD	Wed, Jun 3, 2015	18.30	18.36	18.19	18.19
736	NYSE	MMD	Tue, Jun 2, 2015	18.38	18.39	18.24	18.39
735	NYSE	MMD	Mon, Jun 1, 2015	18.42	18.49	18.34	18.39
734	NYSE	MMD	Fri, May 29, 2015	18.36	18.49	18.29	18.43
733	NYSE	MMD	Thu, May 28, 2015	18.30	18.36	18.26	18.31
732	NYSE	MMD	Wed, May 27, 2015	18.32	18.35	18.26	18.32
731	NYSE	MMD	Tue, May 26, 2015	18.31	18.33	18.20	18.28
730	NYSE	MMD	Fri, May 22, 2015	18.23	18.32	18.18	18.28
729	NYSE	MMD	Thu, May 21, 2015	18.33	18.37	18.26	18.30
728	NYSE	MMD	Wed, May 20, 2015	18.48	18.56	18.29	18.29
727	NYSE	MMD	Tue, May 19, 2015	18.42	18.53	18.40	18.43
726	NYSE	MMD	Mon, May 18, 2015	18.68	18.74	18.47	18.48
725	NYSE	MMD	Fri, May 15, 2015	18.58	18.78	18.55	18.71
724	NYSE	MMD	Thu, May 14, 2015	18.51	18.60	18.50	18.58
723	NYSE	MMD	Wed, May 13, 2015	18.64	18.64	18.43	18.50
722	NYSE	MMD	Tue, May 12, 2015	18.56	18.68	18.51	18.67
721	NYSE	MMD	Mon, May 11, 2015	18.59	18.65	18.54	18.60
720	NYSE	MMD	Fri, May 8, 2015	18.67	18.73	18.57	18.58
719	NYSE	MMD	Thu, May 7, 2015	18.53	18.66	18.53	18.59
718	NYSE	MMD	Wed, May 6, 2015	18.73	18.77	18.56	18.58
717	NYSE	MMD	Tue, May 5, 2015	18.71	18.77	18.61	18.77
716	NYSE	MMD	Mon, May 4, 2015	18.70	18.76	18.59	18.69
715	NYSE	MMD	Fri, May 1, 2015	18.88	18.90	18.65	18.69
714	NYSE	MMD	Thu, Apr 30, 2015	18.87	18.92	18.75	18.81
713	NYSE	MMD	Wed, Apr 29, 2015	18.88	18.95	18.82	18.87
712	NYSE	MMD	Tue, Apr 28, 2015	18.83	18.95	18.77	18.94
711	NYSE	MMD	Mon, Apr 27, 2015	18.88	19.00	18.78	18.82
710	NYSE	MMD	Fri, Apr 24, 2015	19.01	19.03	18.83	18.85
709	NYSE	MMD	Thu, Apr 23, 2015	18.82	19.08	18.82	18.98
708	NYSE	MMD	Wed, Apr 22, 2015	18.94	18.94	18.82	18.82
707	NYSE	MMD	Tue, Apr 21, 2015	18.96	19.00	18.89	18.89
706	NYSE	MMD	Mon, Apr 20, 2015	18.97	19.02	18.90	18.97
705	NYSE	MMD	Fri, Apr 17, 2015	18.90	19.00	18.86	18.94
704	NYSE	MMD	Thu, Apr 16, 2015	18.86	19.02	18.81	18.93
703	NYSE	MMD	Wed, Apr 15, 2015	18.86	18.87	18.75	18.80
702	NYSE	MMD	Tue, Apr 14, 2015	18.61	18.84	18.56	18.83
701	NYSE	MMD	Mon, Apr 13, 2015	18.64	18.65	18.56	18.57
700	NYSE	MMD	Fri, Apr 10, 2015	18.79	18.81	18.67	18.73
699	NYSE	MMD	Thu, Apr 9, 2015	18.84	18.84	18.66	18.76
698	NYSE	MMD	Wed, Apr 8, 2015	18.75	18.86	18.71	18.78
697	NYSE	MMD	Tue, Apr 7, 2015	18.74	18.76	18.70	18.74
696	NYSE	MMD	Mon, Apr 6, 2015	18.60	18.74	18.60	18.72
695	NYSE	MMD	Thu, Apr 2, 2015	18.60	18.66	18.53	18.64
694	NYSE	MMD	Wed, Apr 1, 2015	18.62	18.68	18.57	18.63
693	NYSE	MMD	Tue, Mar 31, 2015	18.42	18.59	18.37	18.58
692	NYSE	MMD	Mon, Mar 30, 2015	18.47	18.48	18.31	18.44
691	NYSE	MMD	Fri, Mar 27, 2015	18.35	18.51	18.35	18.45
690	NYSE	MMD	Thu, Mar 26, 2015	18.30	18.38	18.26	18.35
689	NYSE	MMD	Wed, Mar 25, 2015	18.40	18.45	18.33	18.38
688	NYSE	MMD	Tue, Mar 24, 2015	18.33	18.40	18.31	18.40
687	NYSE	MMD	Mon, Mar 23, 2015	18.38	18.47	18.32	18.32
686	NYSE	MMD	Fri, Mar 20, 2015	18.35	18.47	18.32	18.36
685	NYSE	MMD	Thu, Mar 19, 2015	18.41	18.41	18.25	18.29
684	NYSE	MMD	Wed, Mar 18, 2015	18.32	18.45	18.14	18.43
683	NYSE	MMD	Tue, Mar 17, 2015	18.45	18.50	18.32	18.35
682	NYSE	MMD	Mon, Mar 16, 2015	18.62	18.64	18.42	18.43
681	NYSE	MMD	Fri, Mar 13, 2015	18.70	18.82	18.53	18.53
680	NYSE	MMD	Thu, Mar 12, 2015	18.62	18.67	18.58	18.67
679	NYSE	MMD	Wed, Mar 11, 2015	18.62	18.65	18.52	18.50
678	NYSE	MMD	Tue, Mar 10, 2015	18.75	18.86	18.59	18.60
677	NYSE	MMD	Mon, Mar 9, 2015	18.65	18.67	18.58	18.67
676	NYSE	MMD	Fri, Mar 6, 2015	18.77	18.83	18.54	18.54
675	NYSE	MMD	Thu, Mar 5, 2015	18.92	18.92	18.82	18.90
674	NYSE	MMD	Wed, Mar 4, 2015	18.58	18.83	18.58	18.83
673	NYSE	MMD	Tue, Mar 3, 2015	18.59	18.65	18.55	18.60
672	NYSE	MMD	Mon, Mar 2, 2015	18.58	18.61	18.48	18.56
671	NYSE	MMD	Fri, Feb 27, 2015	18.45	18.57	18.45	18.55
670	NYSE	MMD	Thu, Feb 26, 2015	18.65	18.65	18.44	18.45
669	NYSE	MMD	Wed, Feb 25, 2015	18.61	18.68	18.58	18.63
668	NYSE	MMD	Tue, Feb 24, 2015	18.49	18.57	18.43	18.57
667	NYSE	MMD	Mon, Feb 23, 2015	18.41	18.48	18.37	18.45
666	NYSE	MMD	Fri, Feb 20, 2015	18.47	18.66	18.35	18.35
665	NYSE	MMD	Thu, Feb 19, 2015	18.58	18.72	18.44	18.46
664	NYSE	MMD	Wed, Feb 18, 2015	18.24	18.55	18.21	18.51
663	NYSE	MMD	Tue, Feb 17, 2015	18.42	18.42	18.23	18.24
662	NYSE	MMD	Fri, Feb 13, 2015	18.52	18.52	18.32	18.40
661	NYSE	MMD	Thu, Feb 12, 2015	18.56	18.57	18.41	18.48
660	NYSE	MMD	Wed, Feb 11, 2015	18.86	18.86	18.57	18.64
659	NYSE	MMD	Tue, Feb 10, 2015	18.75	18.88	18.66	18.76
658	NYSE	MMD	Mon, Feb 9, 2015	18.81	18.81	18.65	18.76
657	NYSE	MMD	Fri, Feb 6, 2015	19.03	19.03	18.74	18.74
656	NYSE	MMD	Thu, Feb 5, 2015	19.05	19.09	19.00	19.08
655	NYSE	MMD	Wed, Feb 4, 2015	19.04	19.09	18.92	19.04
654	NYSE	MMD	Tue, Feb 3, 2015	19.07	19.11	19.01	19.04
653	NYSE	MMD	Mon, Feb 2, 2015	19.11	19.26	19.01	19.07
652	NYSE	MMD	Fri, Jan 30, 2015	19.05	19.15	19.01	19.06
651	NYSE	MMD	Thu, Jan 29, 2015	18.96	19.06	18.92	19.02
650	NYSE	MMD	Wed, Jan 28, 2015	18.80	19.00	18.78	19.00
649	NYSE	MMD	Tue, Jan 27, 2015	18.72	18.81	18.64	18.73
648	NYSE	MMD	Mon, Jan 26, 2015	18.64	18.71	18.60	18.66
647	NYSE	MMD	Fri, Jan 23, 2015	18.69	18.72	18.60	18.67
646	NYSE	MMD	Thu, Jan 22, 2015	18.52	18.65	18.49	18.62
645	NYSE	MMD	Wed, Jan 21, 2015	18.44	18.51	18.40	18.51
644	NYSE	MMD	Tue, Jan 20, 2015	18.42	18.45	18.38	18.38
643	NYSE	MMD	Fri, Jan 16, 2015	18.51	18.52	18.33	18.39
642	NYSE	MMD	Thu, Jan 15, 2015	18.43	18.51	18.39	18.45
641	NYSE	MMD	Wed, Jan 14, 2015	18.33	18.44	18.30	18.36
640	NYSE	MMD	Tue, Jan 13, 2015	18.35	18.41	18.26	18.27
639	NYSE	MMD	Mon, Jan 12, 2015	18.55	18.60	18.39	18.39
638	NYSE	MMD	Fri, Jan 9, 2015	18.52	18.58	18.46	18.49
637	NYSE	MMD	Thu, Jan 8, 2015	18.51	18.54	18.42	18.46
636	NYSE	MMD	Wed, Jan 7, 2015	18.52	18.65	18.50	18.51
635	NYSE	MMD	Tue, Jan 6, 2015	18.47	18.56	18.43	18.55
634	NYSE	MMD	Mon, Jan 5, 2015	18.37	18.44	18.30	18.38
633	NYSE	MMD	Fri, Jan 2, 2015	18.24	18.43	18.18	18.37
632	NYSE	MMD	Wed, Dec 31, 2014	18.32	18.32	18.17	18.17
631	NYSE	MMD	Tue, Dec 30, 2014	18.10	18.26	18.07	18.26
630	NYSE	MMD	Mon, Dec 29, 2014	18.19	18.24	18.06	18.10
629	NYSE	MMD	Fri, Dec 26, 2014	18.06	18.23	18.06	18.23
628	NYSE	MMD	Wed, Dec 24, 2014	18.10	18.19	18.02	18.09
627	NYSE	MMD	Tue, Dec 23, 2014	18.19	18.24	18.05	18.15
626	NYSE	MMD	Mon, Dec 22, 2014	18.17	18.18	18.11	18.15
625	NYSE	MMD	Fri, Dec 19, 2014	18.20	18.27	18.07	18.13
624	NYSE	MMD	Thu, Dec 18, 2014	18.14	18.20	18.06	18.18
623	NYSE	MMD	Wed, Dec 17, 2014	18.01	18.11	17.99	18.10
622	NYSE	MMD	Tue, Dec 16, 2014	17.94	18.10	17.94	18.09
621	NYSE	MMD	Mon, Dec 15, 2014	18.06	18.20	17.94	17.99
620	NYSE	MMD	Fri, Dec 12, 2014	18.03	18.08	17.95	18.01
619	NYSE	MMD	Thu, Dec 11, 2014	18.09	18.13	17.90	17.96
618	NYSE	MMD	Wed, Dec 10, 2014	18.10	18.17	18.02	18.05
617	NYSE	MMD	Tue, Dec 9, 2014	18.20	18.20	18.08	18.13
616	NYSE	MMD	Mon, Dec 8, 2014	18.15	18.19	18.05	18.19
615	NYSE	MMD	Fri, Dec 5, 2014	18.16	18.17	18.05	18.12
614	NYSE	MMD	Thu, Dec 4, 2014	18.10	18.18	18.09	18.16
613	NYSE	MMD	Wed, Dec 3, 2014	17.97	18.14	17.97	18.12
612	NYSE	MMD	Tue, Dec 2, 2014	17.90	18.03	17.88	18.02
611	NYSE	MMD	Mon, Dec 1, 2014	17.97	17.97	17.82	17.87
610	NYSE	MMD	Fri, Nov 28, 2014	17.91	17.95	17.81	17.95
609	NYSE	MMD	Wed, Nov 26, 2014	17.76	17.88	17.72	17.86
608	NYSE	MMD	Tue, Nov 25, 2014	17.74	17.77	17.71	17.73
607	NYSE	MMD	Mon, Nov 24, 2014	17.88	17.88	17.71	17.77
606	NYSE	MMD	Fri, Nov 21, 2014	18.00	18.01	17.81	17.88
605	NYSE	MMD	Thu, Nov 20, 2014	17.93	18.05	17.93	17.94
604	NYSE	MMD	Wed, Nov 19, 2014	18.12	18.12	17.91	17.93
603	NYSE	MMD	Tue, Nov 18, 2014	18.10	18.11	18.00	18.08
602	NYSE	MMD	Mon, Nov 17, 2014	18.36	18.42	18.08	18.15
601	NYSE	MMD	Fri, Nov 14, 2014	18.33	18.43	18.31	18.32
600	NYSE	MMD	Thu, Nov 13, 2014	18.45	18.55	18.35	18.46
599	NYSE	MMD	Wed, Nov 12, 2014	18.36	18.40	18.25	18.38
598	NYSE	MMD	Tue, Nov 11, 2014	18.37	18.57	18.28	18.43
597	NYSE	MMD	Mon, Nov 10, 2014	18.33	18.39	18.27	18.36
596	NYSE	MMD	Fri, Nov 7, 2014	18.33	18.41	18.28	18.36
595	NYSE	MMD	Thu, Nov 6, 2014	18.28	18.41	18.24	18.32
594	NYSE	MMD	Wed, Nov 5, 2014	18.16	18.35	18.07	18.24
593	NYSE	MMD	Tue, Nov 4, 2014	18.15	18.15	18.05	18.13
592	NYSE	MMD	Mon, Nov 3, 2014	18.12	18.18	18.07	18.09
591	NYSE	MMD	Fri, Oct 31, 2014	18.26	18.26	18.08	18.08
590	NYSE	MMD	Thu, Oct 30, 2014	18.15	18.26	18.15	18.18
589	NYSE	MMD	Wed, Oct 29, 2014	18.20	18.28	18.14	18.17
588	NYSE	MMD	Tue, Oct 28, 2014	18.16	18.28	18.12	18.13
587	NYSE	MMD	Mon, Oct 27, 2014	18.20	18.31	18.11	18.15
586	NYSE	MMD	Fri, Oct 24, 2014	18.23	18.39	18.20	18.20
585	NYSE	MMD	Thu, Oct 23, 2014	18.42	18.42	18.22	18.24
584	NYSE	MMD	Wed, Oct 22, 2014	18.33	18.46	18.20	18.34
583	NYSE	MMD	Tue, Oct 21, 2014	18.33	18.39	18.23	18.24
582	NYSE	MMD	Mon, Oct 20, 2014	18.54	18.69	18.27	18.28
581	NYSE	MMD	Fri, Oct 17, 2014	18.25	18.49	18.22	18.41
580	NYSE	MMD	Thu, Oct 16, 2014	18.05	18.39	18.02	18.23
579	NYSE	MMD	Wed, Oct 15, 2014	17.99	18.11	17.95	18.06
578	NYSE	MMD	Tue, Oct 14, 2014	18.01	18.01	17.84	17.92
577	NYSE	MMD	Mon, Oct 13, 2014	18.01	18.01	17.90	17.98
576	NYSE	MMD	Fri, Oct 10, 2014	17.98	18.01	17.92	17.97
575	NYSE	MMD	Thu, Oct 9, 2014	18.10	18.13	17.86	17.98
574	NYSE	MMD	Wed, Oct 8, 2014	17.98	18.18	17.98	18.05
573	NYSE	MMD	Tue, Oct 7, 2014	17.79	18.12	17.79	17.98
572	NYSE	MMD	Mon, Oct 6, 2014	17.75	17.82	17.71	17.75
571	NYSE	MMD	Fri, Oct 3, 2014	17.84	17.90	17.66	17.67
570	NYSE	MMD	Thu, Oct 2, 2014	17.91	17.96	17.78	17.82
569	NYSE	MMD	Wed, Oct 1, 2014	17.94	18.05	17.82	17.87
568	NYSE	MMD	Tue, Sep 30, 2014	17.99	17.99	17.74	17.85
567	NYSE	MMD	Mon, Sep 29, 2014	17.72	17.99	17.72	17.82
566	NYSE	MMD	Fri, Sep 26, 2014	17.99	17.99	17.77	17.80
565	NYSE	MMD	Thu, Sep 25, 2014	17.92	17.99	17.74	17.99
564	NYSE	MMD	Wed, Sep 24, 2014	17.88	18.00	17.67	18.00
563	NYSE	MMD	Tue, Sep 23, 2014	17.72	17.91	17.72	17.78
562	NYSE	MMD	Mon, Sep 22, 2014	17.87	17.87	17.66	17.78
561	NYSE	MMD	Fri, Sep 19, 2014	17.60	17.95	17.56	17.82
560	NYSE	MMD	Thu, Sep 18, 2014	17.57	17.61	17.54	17.58
559	NYSE	MMD	Wed, Sep 17, 2014	17.43	17.59	17.43	17.54
558	NYSE	MMD	Tue, Sep 16, 2014	17.45	17.46	17.37	17.43
557	NYSE	MMD	Mon, Sep 15, 2014	17.53	17.53	17.41	17.42
556	NYSE	MMD	Fri, Sep 12, 2014	17.44	17.54	17.39	17.50
555	NYSE	MMD	Thu, Sep 11, 2014	17.59	17.66	17.44	17.48
554	NYSE	MMD	Wed, Sep 10, 2014	17.66	17.75	17.50	17.74
553	NYSE	MMD	Tue, Sep 9, 2014	17.67	17.67	17.55	17.66
552	NYSE	MMD	Mon, Sep 8, 2014	17.70	17.91	17.57	17.64
551	NYSE	MMD	Fri, Sep 5, 2014	17.81	17.84	17.62	17.65
550	NYSE	MMD	Thu, Sep 4, 2014	17.79	17.81	17.70	17.72
549	NYSE	MMD	Wed, Sep 3, 2014	17.87	17.90	17.71	17.75
548	NYSE	MMD	Tue, Sep 2, 2014	17.88	17.91	17.84	17.84
547	NYSE	MMD	Fri, Aug 29, 2014	17.90	17.94	17.83	17.87
546	NYSE	MMD	Thu, Aug 28, 2014	17.75	17.85	17.69	17.82
545	NYSE	MMD	Wed, Aug 27, 2014	17.60	17.65	17.56	17.65
544	NYSE	MMD	Tue, Aug 26, 2014	17.51	17.55	17.40	17.54
543	NYSE	MMD	Mon, Aug 25, 2014	17.63	17.64	17.39	17.46
542	NYSE	MMD	Fri, Aug 22, 2014	17.63	17.67	17.51	17.57
541	NYSE	MMD	Thu, Aug 21, 2014	17.84	17.84	17.63	17.64
540	NYSE	MMD	Wed, Aug 20, 2014	17.66	17.78	17.64	17.77
539	NYSE	MMD	Tue, Aug 19, 2014	17.66	17.66	17.57	17.61
538	NYSE	MMD	Mon, Aug 18, 2014	17.62	17.69	17.58	17.60
537	NYSE	MMD	Fri, Aug 15, 2014	17.60	17.68	17.54	17.65
536	NYSE	MMD	Thu, Aug 14, 2014	17.57	17.62	17.50	17.62
535	NYSE	MMD	Wed, Aug 13, 2014	17.66	17.67	17.41	17.51
534	NYSE	MMD	Tue, Aug 12, 2014	17.64	17.72	17.59	17.68
533	NYSE	MMD	Mon, Aug 11, 2014	17.65	17.65	17.59	17.60
532	NYSE	MMD	Fri, Aug 8, 2014	17.61	17.65	17.59	17.65
531	NYSE	MMD	Thu, Aug 7, 2014	17.54	17.58	17.45	17.54
530	NYSE	MMD	Wed, Aug 6, 2014	17.49	17.54	17.43	17.54
529	NYSE	MMD	Tue, Aug 5, 2014	17.23	17.44	17.22	17.41
528	NYSE	MMD	Mon, Aug 4, 2014	17.27	17.36	17.23	17.32
527	NYSE	MMD	Fri, Aug 1, 2014	17.48	17.55	17.23	17.27
526	NYSE	MMD	Thu, Jul 31, 2014	17.35	17.52	17.32	17.40
525	NYSE	MMD	Wed, Jul 30, 2014	17.54	17.55	17.39	17.41
524	NYSE	MMD	Tue, Jul 29, 2014	17.61	17.65	17.47	17.56
523	NYSE	MMD	Mon, Jul 28, 2014	17.64	17.68	17.58	17.60
522	NYSE	MMD	Fri, Jul 25, 2014	17.49	17.68	17.46	17.63
521	NYSE	MMD	Thu, Jul 24, 2014	17.42	17.49	17.39	17.48
520	NYSE	MMD	Wed, Jul 23, 2014	17.44	17.47	17.39	17.41
519	NYSE	MMD	Tue, Jul 22, 2014	17.49	17.49	17.42	17.46
518	NYSE	MMD	Mon, Jul 21, 2014	17.38	17.47	17.37	17.39
517	NYSE	MMD	Fri, Jul 18, 2014	17.32	17.36	17.27	17.31
516	NYSE	MMD	Thu, Jul 17, 2014	17.35	17.35	17.23	17.28
515	NYSE	MMD	Wed, Jul 16, 2014	17.16	17.27	17.16	17.24
514	NYSE	MMD	Tue, Jul 15, 2014	17.26	17.26	17.11	17.17
513	NYSE	MMD	Mon, Jul 14, 2014	17.32	17.32	17.12	17.23
512	NYSE	MMD	Fri, Jul 11, 2014	17.25	17.31	17.21	17.24
511	NYSE	MMD	Thu, Jul 10, 2014	17.35	17.38	17.13	17.25
510	NYSE	MMD	Wed, Jul 9, 2014	17.44	17.44	17.26	17.29
509	NYSE	MMD	Tue, Jul 8, 2014	17.45	17.49	17.37	17.38
508	NYSE	MMD	Mon, Jul 7, 2014	17.21	17.47	17.21	17.39
507	NYSE	MMD	Thu, Jul 3, 2014	17.34	17.34	17.20	17.24
506	NYSE	MMD	Wed, Jul 2, 2014	17.65	17.73	17.31	17.34
505	NYSE	MMD	Tue, Jul 1, 2014	17.88	17.88	17.69	17.69
504	NYSE	MMD	Mon, Jun 30, 2014	17.77	17.84	17.71	17.84
503	NYSE	MMD	Fri, Jun 27, 2014	17.67	17.78	17.64	17.77
502	NYSE	MMD	Thu, Jun 26, 2014	17.60	17.65	17.56	17.62
501	NYSE	MMD	Wed, Jun 25, 2014	17.40	17.56	17.40	17.55
500	NYSE	MMD	Tue, Jun 24, 2014	17.63	17.66	17.27	17.33
499	NYSE	MMD	Mon, Jun 23, 2014	17.49	17.63	17.45	17.62
498	NYSE	MMD	Fri, Jun 20, 2014	17.38	17.44	17.37	17.40
497	NYSE	MMD	Thu, Jun 19, 2014	17.55	17.64	17.33	17.36
496	NYSE	MMD	Wed, Jun 18, 2014	17.37	17.49	17.35	17.49
495	NYSE	MMD	Tue, Jun 17, 2014	17.53	17.59	17.36	17.39
494	NYSE	MMD	Mon, Jun 16, 2014	17.70	17.80	17.54	17.55
493	NYSE	MMD	Fri, Jun 13, 2014	17.64	17.77	17.64	17.71
492	NYSE	MMD	Thu, Jun 12, 2014	17.66	17.70	17.64	17.64
491	NYSE	MMD	Wed, Jun 11, 2014	17.65	17.76	17.64	17.70
490	NYSE	MMD	Tue, Jun 10, 2014	17.75	17.79	17.66	17.67
489	NYSE	MMD	Mon, Jun 9, 2014	17.85	17.90	17.74	17.77
488	NYSE	MMD	Fri, Jun 6, 2014	17.81	17.91	17.78	17.88
487	NYSE	MMD	Thu, Jun 5, 2014	17.70	17.83	17.62	17.73
486	NYSE	MMD	Wed, Jun 4, 2014	17.80	17.84	17.70	17.73
485	NYSE	MMD	Tue, Jun 3, 2014	18.10	18.18	17.75	17.81
484	NYSE	MMD	Mon, Jun 2, 2014	17.99	18.10	17.98	18.08
483	NYSE	MMD	Fri, May 30, 2014	18.19	18.20	17.89	17.93
482	NYSE	MMD	Thu, May 29, 2014	18.20	18.24	18.06	18.10
481	NYSE	MMD	Wed, May 28, 2014	18.09	18.25	18.09	18.22
480	NYSE	MMD	Tue, May 27, 2014	17.90	18.08	17.85	18.08
479	NYSE	MMD	Fri, May 23, 2014	17.99	18.00	17.76	17.88
478	NYSE	MMD	Thu, May 22, 2014	17.87	17.98	17.80	17.97
477	NYSE	MMD	Wed, May 21, 2014	17.77	17.87	17.74	17.86
476	NYSE	MMD	Tue, May 20, 2014	17.72	17.79	17.68	17.79
475	NYSE	MMD	Mon, May 19, 2014	17.69	17.78	17.68	17.70
474	NYSE	MMD	Fri, May 16, 2014	17.72	17.79	17.65	17.70
473	NYSE	MMD	Thu, May 15, 2014	17.73	17.87	17.66	17.72
472	NYSE	MMD	Wed, May 14, 2014	17.83	17.97	17.64	17.69
471	NYSE	MMD	Tue, May 13, 2014	17.70	17.89	17.70	17.74
470	NYSE	MMD	Mon, May 12, 2014	17.75	17.84	17.68	17.78
469	NYSE	MMD	Fri, May 9, 2014	17.72	17.77	17.67	17.73
468	NYSE	MMD	Thu, May 8, 2014	17.72	17.80	17.64	17.65
467	NYSE	MMD	Wed, May 7, 2014	17.79	17.86	17.60	17.74
466	NYSE	MMD	Tue, May 6, 2014	17.60	17.76	17.60	17.76
465	NYSE	MMD	Mon, May 5, 2014	17.63	17.68	17.54	17.60
464	NYSE	MMD	Fri, May 2, 2014	17.70	17.77	17.59	17.59
463	NYSE	MMD	Thu, May 1, 2014	17.64	17.93	17.55	17.63
462	NYSE	MMD	Wed, Apr 30, 2014	17.34	17.64	17.23	17.64
461	NYSE	MMD	Tue, Apr 29, 2014	17.40	17.40	17.22	17.26
460	NYSE	MMD	Mon, Apr 28, 2014	17.38	17.49	17.35	17.36
459	NYSE	MMD	Fri, Apr 25, 2014	17.28	17.34	17.28	17.29
458	NYSE	MMD	Thu, Apr 24, 2014	17.25	17.30	17.20	17.30
457	NYSE	MMD	Wed, Apr 23, 2014	17.21	17.29	17.15	17.21
456	NYSE	MMD	Tue, Apr 22, 2014	17.15	17.29	17.10	17.24
455	NYSE	MMD	Mon, Apr 21, 2014	16.98	17.14	16.98	17.14
454	NYSE	MMD	Thu, Apr 17, 2014	17.09	17.13	16.97	17.02
453	NYSE	MMD	Wed, Apr 16, 2014	16.99	17.12	16.91	17.08
452	NYSE	MMD	Tue, Apr 15, 2014	16.85	16.96	16.84	16.96
451	NYSE	MMD	Mon, Apr 14, 2014	16.95	16.97	16.80	16.83
450	NYSE	MMD	Fri, Apr 11, 2014	16.96	17.05	16.88	16.94
449	NYSE	MMD	Thu, Apr 10, 2014	16.97	17.04	16.96	17.03
448	NYSE	MMD	Wed, Apr 9, 2014	17.00	17.04	16.95	16.95
447	NYSE	MMD	Tue, Apr 8, 2014	16.93	17.05	16.93	16.97
446	NYSE	MMD	Mon, Apr 7, 2014	16.90	17.00	16.90	16.98
445	NYSE	MMD	Fri, Apr 4, 2014	17.06	17.06	16.85	16.90
444	NYSE	MMD	Thu, Apr 3, 2014	16.88	17.03	16.87	17.03
443	NYSE	MMD	Wed, Apr 2, 2014	17.02	17.02	16.81	16.89
442	NYSE	MMD	Tue, Apr 1, 2014	17.00	17.09	17.00	17.04
441	NYSE	MMD	Mon, Mar 31, 2014	17.10	17.10	16.97	16.97
440	NYSE	MMD	Fri, Mar 28, 2014	17.07	17.10	17.02	17.08
439	NYSE	MMD	Thu, Mar 27, 2014	16.93	17.09	16.93	17.08
438	NYSE	MMD	Wed, Mar 26, 2014	16.93	17.03	16.87	16.98
437	NYSE	MMD	Tue, Mar 25, 2014	17.09	17.11	16.87	16.93
436	NYSE	MMD	Mon, Mar 24, 2014	17.06	17.15	16.95	17.02
435	NYSE	MMD	Fri, Mar 21, 2014	16.98	17.06	16.92	17.03
434	NYSE	MMD	Thu, Mar 20, 2014	16.96	17.01	16.87	16.94
433	NYSE	MMD	Wed, Mar 19, 2014	16.95	17.06	16.93	16.99
432	NYSE	MMD	Tue, Mar 18, 2014	16.97	16.97	16.85	16.95
431	NYSE	MMD	Mon, Mar 17, 2014	16.96	17.00	16.87	16.95
430	NYSE	MMD	Fri, Mar 14, 2014	16.89	16.97	16.86	16.94
429	NYSE	MMD	Thu, Mar 13, 2014	16.92	16.98	16.82	16.86
428	NYSE	MMD	Wed, Mar 12, 2014	16.82	16.92	16.81	16.88
427	NYSE	MMD	Tue, Mar 11, 2014	17.01	17.12	16.64	16.84
426	NYSE	MMD	Mon, Mar 10, 2014	16.91	17.08	16.86	17.01
425	NYSE	MMD	Fri, Mar 7, 2014	17.03	17.03	16.84	16.92
424	NYSE	MMD	Thu, Mar 6, 2014	17.13	17.13	16.93	16.96
423	NYSE	MMD	Wed, Mar 5, 2014	16.99	17.13	16.98	17.09
422	NYSE	MMD	Tue, Mar 4, 2014	16.92	16.98	16.91	16.98
421	NYSE	MMD	Mon, Mar 3, 2014	16.83	16.97	16.83	16.88
420	NYSE	MMD	Fri, Feb 28, 2014	16.84	16.92	16.80	16.83
419	NYSE	MMD	Thu, Feb 27, 2014	16.96	16.97	16.74	16.82
418	NYSE	MMD	Wed, Feb 26, 2014	16.94	16.96	16.78	16.96
417	NYSE	MMD	Tue, Feb 25, 2014	16.73	16.85	16.71	16.84
416	NYSE	MMD	Mon, Feb 24, 2014	16.89	16.91	16.69	16.75
415	NYSE	MMD	Fri, Feb 21, 2014	16.83	16.94	16.77	16.87
414	NYSE	MMD	Thu, Feb 20, 2014	16.93	16.99	16.73	16.76
413	NYSE	MMD	Wed, Feb 19, 2014	16.81	16.97	16.78	16.93
412	NYSE	MMD	Tue, Feb 18, 2014	16.80	16.94	16.80	16.83
411	NYSE	MMD	Fri, Feb 14, 2014	16.77	16.90	16.72	16.85
410	NYSE	MMD	Thu, Feb 13, 2014	16.67	16.82	16.67	16.81
409	NYSE	MMD	Wed, Feb 12, 2014	17.00	17.00	16.62	16.70
408	NYSE	MMD	Tue, Feb 11, 2014	16.84	17.03	16.75	16.90
407	NYSE	MMD	Mon, Feb 10, 2014	17.07	17.07	16.84	16.86
406	NYSE	MMD	Fri, Feb 7, 2014	16.95	17.07	16.90	17.00
405	NYSE	MMD	Thu, Feb 6, 2014	16.83	16.95	16.75	16.94
404	NYSE	MMD	Wed, Feb 5, 2014	16.80	16.98	16.76	16.82
403	NYSE	MMD	Tue, Feb 4, 2014	16.83	16.95	16.71	16.75
402	NYSE	MMD	Mon, Feb 3, 2014	16.92	17.07	16.62	16.70
401	NYSE	MMD	Fri, Jan 31, 2014	17.00	17.02	16.74	16.87
400	NYSE	MMD	Thu, Jan 30, 2014	16.99	17.10	16.88	16.97
399	NYSE	MMD	Wed, Jan 29, 2014	16.99	17.04	16.85	16.97
398	NYSE	MMD	Tue, Jan 28, 2014	16.94	16.97	16.79	16.91
397	NYSE	MMD	Mon, Jan 27, 2014	16.78	16.92	16.78	16.83
396	NYSE	MMD	Fri, Jan 24, 2014	16.75	16.92	16.75	16.81
395	NYSE	MMD	Thu, Jan 23, 2014	16.52	16.84	16.52	16.83
394	NYSE	MMD	Wed, Jan 22, 2014	16.49	16.55	16.40	16.44
393	NYSE	MMD	Tue, Jan 21, 2014	16.50	16.52	16.38	16.40
392	NYSE	MMD	Fri, Jan 17, 2014	16.49	16.59	16.43	16.47
391	NYSE	MMD	Thu, Jan 16, 2014	16.60	16.68	16.47	16.54
390	NYSE	MMD	Wed, Jan 15, 2014	16.49	16.68	16.40	16.60
389	NYSE	MMD	Tue, Jan 14, 2014	16.43	16.52	16.25	16.31
388	NYSE	MMD	Mon, Jan 13, 2014	16.44	16.47	16.24	16.41
387	NYSE	MMD	Fri, Jan 10, 2014	16.21	16.49	16.21	16.41
386	NYSE	MMD	Thu, Jan 9, 2014	16.21	16.23	16.12	16.15
385	NYSE	MMD	Wed, Jan 8, 2014	16.16	16.19	16.02	16.16
384	NYSE	MMD	Tue, Jan 7, 2014	16.30	16.33	16.08	16.24
383	NYSE	MMD	Mon, Jan 6, 2014	16.31	16.34	16.15	16.25
382	NYSE	MMD	Fri, Jan 3, 2014	16.12	16.36	15.90	16.31
381	NYSE	MMD	Thu, Jan 2, 2014	15.70	16.14	15.62	16.12
380	NYSE	MMD	Tue, Dec 31, 2013	15.46	15.77	15.35	15.77
379	NYSE	MMD	Mon, Dec 30, 2013	15.69	15.70	15.41	15.41
378	NYSE	MMD	Fri, Dec 27, 2013	16.01	16.05	15.71	15.77
377	NYSE	MMD	Thu, Dec 26, 2013	16.02	16.09	15.66	16.08
376	NYSE	MMD	Tue, Dec 24, 2013	16.08	16.20	15.80	15.98
375	NYSE	MMD	Mon, Dec 23, 2013	16.00	16.18	15.80	15.95
374	NYSE	MMD	Fri, Dec 20, 2013	15.56	16.05	15.42	15.98
373	NYSE	MMD	Thu, Dec 19, 2013	15.21	15.50	15.21	15.49
372	NYSE	MMD	Wed, Dec 18, 2013	15.29	15.34	15.20	15.26
371	NYSE	MMD	Tue, Dec 17, 2013	15.10	15.44	14.99	15.24
370	NYSE	MMD	Mon, Dec 16, 2013	15.05	15.13	14.98	15.03
369	NYSE	MMD	Fri, Dec 13, 2013	15.04	15.16	14.93	15.05
368	NYSE	MMD	Thu, Dec 12, 2013	15.10	15.22	15.01	15.07
367	NYSE	MMD	Wed, Dec 11, 2013	15.44	15.55	15.37	15.50
366	NYSE	MMD	Tue, Dec 10, 2013	15.33	15.51	15.28	15.51
365	NYSE	MMD	Mon, Dec 9, 2013	15.34	15.36	15.27	15.32
364	NYSE	MMD	Fri, Dec 6, 2013	15.36	15.42	15.26	15.29
363	NYSE	MMD	Thu, Dec 5, 2013	15.40	15.40	15.27	15.27
362	NYSE	MMD	Wed, Dec 4, 2013	15.53	15.55	15.25	15.38
361	NYSE	MMD	Tue, Dec 3, 2013	15.42	15.56	15.42	15.53
360	NYSE	MMD	Mon, Dec 2, 2013	15.48	15.52	15.28	15.46
359	NYSE	MMD	Fri, Nov 29, 2013	15.48	15.50	15.37	15.39
358	NYSE	MMD	Wed, Nov 27, 2013	15.36	15.46	15.25	15.37
357	NYSE	MMD	Tue, Nov 26, 2013	15.42	15.54	15.39	15.40
356	NYSE	MMD	Mon, Nov 25, 2013	15.32	15.43	15.25	15.34
355	NYSE	MMD	Fri, Nov 22, 2013	15.35	15.41	15.25	15.29
354	NYSE	MMD	Thu, Nov 21, 2013	15.31	15.48	15.31	15.37
353	NYSE	MMD	Wed, Nov 20, 2013	15.35	15.39	15.29	15.31
352	NYSE	MMD	Tue, Nov 19, 2013	15.27	15.43	15.22	15.39
351	NYSE	MMD	Mon, Nov 18, 2013	15.37	15.37	15.28	15.33
350	NYSE	MMD	Fri, Nov 15, 2013	15.30	15.39	15.28	15.29
349	NYSE	MMD	Thu, Nov 14, 2013	15.39	15.44	15.25	15.31
348	NYSE	MMD	Wed, Nov 13, 2013	15.26	15.38	15.20	15.32
347	NYSE	MMD	Tue, Nov 12, 2013	15.38	15.53	15.22	15.43
346	NYSE	MMD	Mon, Nov 11, 2013	15.49	15.65	15.40	15.45
345	NYSE	MMD	Fri, Nov 8, 2013	15.68	15.68	15.39	15.55
344	NYSE	MMD	Thu, Nov 7, 2013	15.70	15.81	15.63	15.68
343	NYSE	MMD	Wed, Nov 6, 2013	15.90	16.01	15.70	15.73
342	NYSE	MMD	Tue, Nov 5, 2013	15.89	15.96	15.75	15.89
341	NYSE	MMD	Mon, Nov 4, 2013	15.77	16.05	15.74	15.85
340	NYSE	MMD	Fri, Nov 1, 2013	15.94	15.95	15.73	15.73
339	NYSE	MMD	Thu, Oct 31, 2013	16.02	16.05	15.93	15.93
338	NYSE	MMD	Wed, Oct 30, 2013	16.04	16.15	15.93	16.02
337	NYSE	MMD	Tue, Oct 29, 2013	16.14	16.24	15.95	16.05
336	NYSE	MMD	Mon, Oct 28, 2013	16.06	16.18	16.03	16.10
335	NYSE	MMD	Fri, Oct 25, 2013	16.03	16.11	15.97	16.02
334	NYSE	MMD	Thu, Oct 24, 2013	16.08	16.28	15.93	15.96
333	NYSE	MMD	Wed, Oct 23, 2013	16.01	16.33	16.01	16.09
332	NYSE	MMD	Tue, Oct 22, 2013	16.20	16.26	15.95	16.03
331	NYSE	MMD	Mon, Oct 21, 2013	16.12	16.16	15.94	16.06
330	NYSE	MMD	Fri, Oct 18, 2013	16.19	16.40	16.03	16.08
329	NYSE	MMD	Thu, Oct 17, 2013	15.80	16.25	15.68	16.21
328	NYSE	MMD	Wed, Oct 16, 2013	15.69	15.91	15.65	15.86
327	NYSE	MMD	Tue, Oct 15, 2013	15.82	15.89	15.57	15.69
326	NYSE	MMD	Mon, Oct 14, 2013	15.69	15.79	15.53	15.62
325	NYSE	MMD	Fri, Oct 11, 2013	15.94	15.94	15.77	15.85
324	NYSE	MMD	Thu, Oct 10, 2013	16.04	16.36	15.85	15.89
323	NYSE	MMD	Wed, Oct 9, 2013	15.98	16.10	15.95	16.00
322	NYSE	MMD	Tue, Oct 8, 2013	15.95	16.19	15.91	16.01
321	NYSE	MMD	Mon, Oct 7, 2013	16.12	16.18	15.94	16.01
320	NYSE	MMD	Fri, Oct 4, 2013	16.10	16.26	16.07	16.23
319	NYSE	MMD	Thu, Oct 3, 2013	16.20	16.27	16.05	16.10
318	NYSE	MMD	Wed, Oct 2, 2013	16.18	16.31	16.10	16.21
317	NYSE	MMD	Tue, Oct 1, 2013	16.13	16.28	16.07	16.21
316	NYSE	MMD	Mon, Sep 30, 2013	16.02	16.19	15.95	16.07
315	NYSE	MMD	Fri, Sep 27, 2013	16.08	16.09	16.00	16.02
314	NYSE	MMD	Thu, Sep 26, 2013	15.99	16.13	15.99	16.09
313	NYSE	MMD	Wed, Sep 25, 2013	16.03	16.13	15.95	16.02
312	NYSE	MMD	Tue, Sep 24, 2013	16.10	16.15	15.83	16.05
311	NYSE	MMD	Mon, Sep 23, 2013	16.02	16.26	15.94	16.00
310	NYSE	MMD	Fri, Sep 20, 2013	16.01	16.20	15.87	15.97
309	NYSE	MMD	Thu, Sep 19, 2013	16.25	16.26	15.91	16.06
308	NYSE	MMD	Wed, Sep 18, 2013	15.88	16.29	15.83	16.24
307	NYSE	MMD	Tue, Sep 17, 2013	15.81	16.02	15.68	15.93
306	NYSE	MMD	Mon, Sep 16, 2013	15.93	16.01	15.78	15.80
305	NYSE	MMD	Fri, Sep 13, 2013	15.74	15.94	15.74	15.84
304	NYSE	MMD	Thu, Sep 12, 2013	15.79	16.00	15.72	15.78
303	NYSE	MMD	Wed, Sep 11, 2013	15.75	15.81	15.62	15.68
302	NYSE	MMD	Tue, Sep 10, 2013	16.13	16.15	15.67	15.75
301	NYSE	MMD	Mon, Sep 9, 2013	16.29	16.29	15.77	15.78
300	NYSE	MMD	Fri, Sep 6, 2013	15.90	15.99	15.71	15.87
299	NYSE	MMD	Thu, Sep 5, 2013	16.09	16.10	15.81	15.89
298	NYSE	MMD	Wed, Sep 4, 2013	16.12	16.25	15.90	15.92
297	NYSE	MMD	Tue, Sep 3, 2013	16.14	16.24	16.00	16.17
296	NYSE	MMD	Fri, Aug 30, 2013	16.17	16.25	16.01	16.15
295	NYSE	MMD	Thu, Aug 29, 2013	15.88	16.31	15.64	16.25
294	NYSE	MMD	Wed, Aug 28, 2013	15.77	15.97	15.64	15.96
293	NYSE	MMD	Tue, Aug 27, 2013	15.75	15.97	15.71	15.85
292	NYSE	MMD	Mon, Aug 26, 2013	16.00	16.10	15.77	15.79
291	NYSE	MMD	Fri, Aug 23, 2013	15.89	15.99	15.68	15.94
290	NYSE	MMD	Thu, Aug 22, 2013	15.59	15.95	15.50	15.81
289	NYSE	MMD	Wed, Aug 21, 2013	15.64	15.71	15.37	15.56
288	NYSE	MMD	Tue, Aug 20, 2013	15.39	15.59	15.24	15.54
287	NYSE	MMD	Mon, Aug 19, 2013	15.33	15.55	15.28	15.44
286	NYSE	MMD	Fri, Aug 16, 2013	15.11	15.54	15.10	15.37
285	NYSE	MMD	Thu, Aug 15, 2013	15.27	15.41	15.06	15.22
284	NYSE	MMD	Wed, Aug 14, 2013	15.75	15.83	15.32	15.49
283	NYSE	MMD	Tue, Aug 13, 2013	16.05	16.07	15.75	15.81
282	NYSE	MMD	Mon, Aug 12, 2013	16.54	16.85	16.03	16.13
281	NYSE	MMD	Fri, Aug 9, 2013	16.30	16.46	16.17	16.41
280	NYSE	MMD	Thu, Aug 8, 2013	16.35	16.52	16.31	16.40
279	NYSE	MMD	Wed, Aug 7, 2013	16.35	16.64	16.20	16.35
278	NYSE	MMD	Tue, Aug 6, 2013	16.61	16.76	16.34	16.42
277	NYSE	MMD	Mon, Aug 5, 2013	16.66	16.87	16.55	16.70
276	NYSE	MMD	Fri, Aug 2, 2013	16.62	16.79	16.56	16.71
275	NYSE	MMD	Thu, Aug 1, 2013	16.72	16.79	16.47	16.47
274	NYSE	MMD	Wed, Jul 31, 2013	16.47	16.75	16.30	16.71
273	NYSE	MMD	Tue, Jul 30, 2013	16.47	16.65	16.29	16.45
272	NYSE	MMD	Mon, Jul 29, 2013	16.39	16.52	16.34	16.39
271	NYSE	MMD	Fri, Jul 26, 2013	16.16	16.44	16.16	16.44
270	NYSE	MMD	Thu, Jul 25, 2013	16.40	16.42	16.07	16.15
269	NYSE	MMD	Wed, Jul 24, 2013	16.47	16.61	16.21	16.50
268	NYSE	MMD	Tue, Jul 23, 2013	16.57	16.74	16.37	16.54
267	NYSE	MMD	Mon, Jul 22, 2013	16.89	16.91	16.50	16.63
266	NYSE	MMD	Fri, Jul 19, 2013	17.06	17.07	16.71	16.91
265	NYSE	MMD	Thu, Jul 18, 2013	16.92	17.32	16.92	17.15
264	NYSE	MMD	Wed, Jul 17, 2013	16.84	17.09	16.77	17.00
263	NYSE	MMD	Tue, Jul 16, 2013	16.98	17.00	16.51	16.82
262	NYSE	MMD	Mon, Jul 15, 2013	17.35	17.44	16.95	17.01
261	NYSE	MMD	Fri, Jul 12, 2013	17.46	17.56	17.27	17.42
260	NYSE	MMD	Thu, Jul 11, 2013	17.61	17.78	17.38	17.52
259	NYSE	MMD	Wed, Jul 10, 2013	17.59	17.65	17.30	17.62
258	NYSE	MMD	Tue, Jul 9, 2013	17.66	17.71	17.25	17.61
257	NYSE	MMD	Mon, Jul 8, 2013	18.24	18.24	17.54	17.66
256	NYSE	MMD	Fri, Jul 5, 2013	18.22	18.33	18.06	18.18
255	NYSE	MMD	Wed, Jul 3, 2013	17.97	18.37	17.89	18.27
254	NYSE	MMD	Tue, Jul 2, 2013	18.35	18.44	17.89	18.14
253	NYSE	MMD	Mon, Jul 1, 2013	18.69	18.75	17.98	18.11
252	NYSE	MMD	Fri, Jun 28, 2013	18.46	18.46	17.89	17.99
251	NYSE	MMD	Thu, Jun 27, 2013	17.92	18.37	17.70	18.30
250	NYSE	MMD	Wed, Jun 26, 2013	17.35	17.97	17.33	17.97
249	NYSE	MMD	Tue, Jun 25, 2013	17.07	17.24	16.70	17.10
248	NYSE	MMD	Mon, Jun 24, 2013	17.90	17.90	16.66	17.20
247	NYSE	MMD	Fri, Jun 21, 2013	18.59	18.59	17.79	17.91
246	NYSE	MMD	Thu, Jun 20, 2013	18.00	18.19	17.68	18.14
245	NYSE	MMD	Wed, Jun 19, 2013	17.85	18.35	17.76	18.19
244	NYSE	MMD	Tue, Jun 18, 2013	17.61	17.88	17.46	17.85
243	NYSE	MMD	Mon, Jun 17, 2013	18.21	18.31	17.68	17.74
242	NYSE	MMD	Fri, Jun 14, 2013	18.26	18.86	17.73	18.25
241	NYSE	MMD	Thu, Jun 13, 2013	17.60	18.35	17.38	18.34
240	NYSE	MMD	Wed, Jun 12, 2013	18.13	18.25	17.60	17.67
239	NYSE	MMD	Tue, Jun 11, 2013	18.66	18.71	18.19	18.30
238	NYSE	MMD	Mon, Jun 10, 2013	19.15	19.15	18.69	18.76
237	NYSE	MMD	Fri, Jun 7, 2013	19.17	19.46	19.01	19.14
236	NYSE	MMD	Thu, Jun 6, 2013	19.00	19.38	18.99	19.13
235	NYSE	MMD	Wed, Jun 5, 2013	18.69	18.97	18.69	18.97
234	NYSE	MMD	Tue, Jun 4, 2013	18.43	18.65	18.20	18.65
233	NYSE	MMD	Mon, Jun 3, 2013	18.82	18.92	18.32	18.48
232	NYSE	MMD	Fri, May 31, 2013	19.01	19.04	18.83	18.91
231	NYSE	MMD	Thu, May 30, 2013	19.01	19.30	18.90	19.10
230	NYSE	MMD	Wed, May 29, 2013	19.56	19.56	18.81	19.05
229	NYSE	MMD	Tue, May 28, 2013	19.73	19.82	19.41	19.53
228	NYSE	MMD	Fri, May 24, 2013	19.67	19.81	19.60	19.81
227	NYSE	MMD	Thu, May 23, 2013	19.33	19.71	19.33	19.60
226	NYSE	MMD	Wed, May 22, 2013	19.85	19.88	19.41	19.52
225	NYSE	MMD	Tue, May 21, 2013	20.06	20.09	19.71	19.83
224	NYSE	MMD	Mon, May 20, 2013	19.96	20.14	19.88	20.14
223	NYSE	MMD	Fri, May 17, 2013	19.89	20.00	19.75	19.91
222	NYSE	MMD	Thu, May 16, 2013	20.00	20.05	19.80	19.82
221	NYSE	MMD	Wed, May 15, 2013	20.07	20.18	19.90	19.97
220	NYSE	MMD	Tue, May 14, 2013	19.99	20.16	19.94	20.15
219	NYSE	MMD	Mon, May 13, 2013	20.15	20.15	19.90	19.97
218	NYSE	MMD	Fri, May 10, 2013	20.04	20.18	20.00	20.18
217	NYSE	MMD	Thu, May 9, 2013	20.03	20.14	19.94	20.03
216	NYSE	MMD	Wed, May 8, 2013	20.08	20.15	20.00	20.10
215	NYSE	MMD	Tue, May 7, 2013	20.08	20.10	19.99	20.10
214	NYSE	MMD	Mon, May 6, 2013	20.08	20.08	19.99	20.07
213	NYSE	MMD	Fri, May 3, 2013	20.13	20.14	19.74	20.08
212	NYSE	MMD	Thu, May 2, 2013	20.09	20.15	19.99	20.10
211	NYSE	MMD	Wed, May 1, 2013	20.00	20.08	19.85	19.99
210	NYSE	MMD	Tue, Apr 30, 2013	19.99	20.00	19.88	20.00
209	NYSE	MMD	Mon, Apr 29, 2013	19.99	20.00	19.87	19.95
208	NYSE	MMD	Fri, Apr 26, 2013	19.81	19.94	19.76	19.91
207	NYSE	MMD	Thu, Apr 25, 2013	19.70	19.91	19.69	19.76
206	NYSE	MMD	Wed, Apr 24, 2013	19.94	19.94	19.75	19.79
205	NYSE	MMD	Tue, Apr 23, 2013	19.90	19.94	19.83	19.93
204	NYSE	MMD	Mon, Apr 22, 2013	19.85	19.90	19.78	19.90
203	NYSE	MMD	Fri, Apr 19, 2013	19.82	19.87	19.71	19.78
202	NYSE	MMD	Thu, Apr 18, 2013	19.65	19.83	19.57	19.79
201	NYSE	MMD	Wed, Apr 17, 2013	19.66	19.67	19.49	19.54
200	NYSE	MMD	Tue, Apr 16, 2013	19.85	19.85	19.49	19.54
199	NYSE	MMD	Mon, Apr 15, 2013	19.80	19.85	19.74	19.81
198	NYSE	MMD	Fri, Apr 12, 2013	19.93	19.94	19.71	19.80
197	NYSE	MMD	Thu, Apr 11, 2013	19.92	19.99	19.87	19.93
196	NYSE	MMD	Wed, Apr 10, 2013	19.86	19.97	19.84	19.97
195	NYSE	MMD	Tue, Apr 9, 2013	19.86	19.94	19.79	19.90
194	NYSE	MMD	Mon, Apr 8, 2013	20.07	20.20	19.83	19.84
193	NYSE	MMD	Fri, Apr 5, 2013	19.97	20.10	19.95	20.10
192	NYSE	MMD	Thu, Apr 4, 2013	20.00	20.00	19.86	19.97
191	NYSE	MMD	Wed, Apr 3, 2013	19.99	20.00	19.85	20.00
190	NYSE	MMD	Tue, Apr 2, 2013	20.11	20.11	19.90	20.00
189	NYSE	MMD	Mon, Apr 1, 2013	20.10	20.10	19.93	20.04
188	NYSE	MMD	Thu, Mar 28, 2013	19.93	20.05	19.84	20.05
187	NYSE	MMD	Wed, Mar 27, 2013	19.58	19.85	19.57	19.85
186	NYSE	MMD	Tue, Mar 26, 2013	19.47	19.65	19.37	19.64
185	NYSE	MMD	Mon, Mar 25, 2013	19.62	19.77	19.38	19.41
184	NYSE	MMD	Fri, Mar 22, 2013	19.78	19.89	19.59	19.61
183	NYSE	MMD	Thu, Mar 21, 2013	19.90	19.96	19.64	19.69
182	NYSE	MMD	Wed, Mar 20, 2013	19.73	19.92	19.69	19.84
181	NYSE	MMD	Tue, Mar 19, 2013	19.86	20.02	19.56	19.63
180	NYSE	MMD	Mon, Mar 18, 2013	19.83	19.91	19.70	19.77
179	NYSE	MMD	Fri, Mar 15, 2013	19.81	19.89	19.45	19.74
178	NYSE	MMD	Thu, Mar 14, 2013	20.08	20.08	19.60	19.89
177	NYSE	MMD	Wed, Mar 13, 2013	20.11	20.16	19.92	20.03
176	NYSE	MMD	Tue, Mar 12, 2013	20.24	20.34	20.08	20.20
175	NYSE	MMD	Mon, Mar 11, 2013	20.27	20.27	20.08	20.20
174	NYSE	MMD	Fri, Mar 8, 2013	20.25	20.33	20.05	20.17
173	NYSE	MMD	Thu, Mar 7, 2013	20.32	20.44	20.22	20.29
172	NYSE	MMD	Wed, Mar 6, 2013	20.40	20.40	20.32	20.40
171	NYSE	MMD	Tue, Mar 5, 2013	20.27	20.39	20.26	20.38
170	NYSE	MMD	Mon, Mar 4, 2013	20.39	20.39	20.26	20.27
169	NYSE	MMD	Fri, Mar 1, 2013	20.37	20.37	20.23	20.33
168	NYSE	MMD	Thu, Feb 28, 2013	20.30	20.34	20.18	20.33
167	NYSE	MMD	Wed, Feb 27, 2013	20.25	20.35	20.15	20.25
166	NYSE	MMD	Tue, Feb 26, 2013	20.28	20.40	20.04	20.25
165	NYSE	MMD	Mon, Feb 25, 2013	20.25	20.30	20.15	20.21
164	NYSE	MMD	Fri, Feb 22, 2013	20.33	20.36	20.17	20.25
163	NYSE	MMD	Thu, Feb 21, 2013	20.23	20.37	20.21	20.21
162	NYSE	MMD	Wed, Feb 20, 2013	20.24	20.25	20.02	20.17
161	NYSE	MMD	Tue, Feb 19, 2013	20.36	20.37	20.16	20.19
160	NYSE	MMD	Fri, Feb 15, 2013	20.25	20.31	20.12	20.26
159	NYSE	MMD	Thu, Feb 14, 2013	20.36	20.37	20.16	20.20
158	NYSE	MMD	Wed, Feb 13, 2013	20.42	20.45	20.24	20.32
157	NYSE	MMD	Tue, Feb 12, 2013	20.43	20.44	20.31	20.43
156	NYSE	MMD	Mon, Feb 11, 2013	20.24	20.47	20.20	20.43
155	NYSE	MMD	Fri, Feb 8, 2013	20.19	20.30	20.15	20.26
154	NYSE	MMD	Thu, Feb 7, 2013	20.19	20.33	20.05	20.19
153	NYSE	MMD	Wed, Feb 6, 2013	20.26	20.33	20.13	20.20
152	NYSE	MMD	Tue, Feb 5, 2013	20.55	20.57	20.24	20.36
151	NYSE	MMD	Mon, Feb 4, 2013	20.63	20.63	20.25	20.49
150	NYSE	MMD	Fri, Feb 1, 2013	20.59	20.69	20.49	20.54
149	NYSE	MMD	Thu, Jan 31, 2013	20.68	20.69	20.39	20.43
148	NYSE	MMD	Wed, Jan 30, 2013	20.50	20.62	20.31	20.58
147	NYSE	MMD	Tue, Jan 29, 2013	20.60	20.60	20.30	20.32
146	NYSE	MMD	Mon, Jan 28, 2013	20.79	20.79	20.38	20.51
145	NYSE	MMD	Fri, Jan 25, 2013	20.88	20.88	20.70	20.80
144	NYSE	MMD	Thu, Jan 24, 2013	20.70	20.93	20.70	20.80
143	NYSE	MMD	Wed, Jan 23, 2013	20.80	20.83	20.62	20.70
142	NYSE	MMD	Tue, Jan 22, 2013	20.85	20.92	20.68	20.73
141	NYSE	MMD	Fri, Jan 18, 2013	20.85	20.97	20.72	20.89
140	NYSE	MMD	Thu, Jan 17, 2013	20.85	20.95	20.68	20.81
139	NYSE	MMD	Wed, Jan 16, 2013	20.60	20.76	20.55	20.75
138	NYSE	MMD	Tue, Jan 15, 2013	20.71	20.92	20.39	20.63
137	NYSE	MMD	Mon, Jan 14, 2013	21.00	21.00	20.59	20.67
136	NYSE	MMD	Fri, Jan 11, 2013	20.69	21.15	20.58	21.08
135	NYSE	MMD	Thu, Jan 10, 2013	20.60	20.75	20.55	20.70
134	NYSE	MMD	Wed, Jan 9, 2013	20.85	20.85	20.47	20.61
133	NYSE	MMD	Tue, Jan 8, 2013	20.60	20.80	20.44	20.74
132	NYSE	MMD	Mon, Jan 7, 2013	20.63	20.68	20.37	20.45
131	NYSE	MMD	Fri, Jan 4, 2013	20.42	20.76	20.42	20.62
130	NYSE	MMD	Thu, Jan 3, 2013	20.74	20.94	20.37	20.51
129	NYSE	MMD	Wed, Jan 2, 2013	20.65	20.95	20.50	20.94
128	NYSE	MMD	Mon, Dec 31, 2012	20.39	20.65	20.20	20.39
127	NYSE	MMD	Fri, Dec 28, 2012	19.96	20.37	19.52	20.27
126	NYSE	MMD	Thu, Dec 27, 2012	20.53	20.84	19.32	19.83
125	NYSE	MMD	Wed, Dec 26, 2012	20.82	20.95	20.47	20.49
124	NYSE	MMD	Mon, Dec 24, 2012	20.65	20.95	20.65	20.88
123	NYSE	MMD	Fri, Dec 21, 2012	20.69	20.95	20.65	20.79
122	NYSE	MMD	Thu, Dec 20, 2012	20.76	20.89	20.59	20.78
121	NYSE	MMD	Wed, Dec 19, 2012	20.63	20.87	20.63	20.80
120	NYSE	MMD	Tue, Dec 18, 2012	20.91	20.91	20.51	20.71
119	NYSE	MMD	Mon, Dec 17, 2012	21.14	21.14	20.76	20.87
118	NYSE	MMD	Fri, Dec 14, 2012	21.10	21.13	20.83	21.03
117	NYSE	MMD	Thu, Dec 13, 2012	21.15	21.25	20.82	21.10
116	NYSE	MMD	Wed, Dec 12, 2012	20.90	21.16	20.57	21.14
115	NYSE	MMD	Tue, Dec 11, 2012	21.11	21.22	20.85	21.00
114	NYSE	MMD	Mon, Dec 10, 2012	21.26	21.42	20.90	21.01
113	NYSE	MMD	Fri, Dec 7, 2012	21.00	21.23	20.85	21.20
112	NYSE	MMD	Thu, Dec 6, 2012	21.11	21.15	20.81	21.10
111	NYSE	MMD	Wed, Dec 5, 2012	20.95	21.09	20.91	21.01
110	NYSE	MMD	Tue, Dec 4, 2012	20.90	20.97	20.81	20.95
109	NYSE	MMD	Mon, Dec 3, 2012	20.97	20.97	20.72	20.90
108	NYSE	MMD	Fri, Nov 30, 2012	20.89	20.96	20.80	20.82
107	NYSE	MMD	Thu, Nov 29, 2012	21.07	21.14	20.69	20.89
106	NYSE	MMD	Wed, Nov 28, 2012	20.82	21.14	20.71	20.93
105	NYSE	MMD	Tue, Nov 27, 2012	20.80	21.00	20.56	20.79
104	NYSE	MMD	Mon, Nov 26, 2012	21.00	21.12	20.72	21.00
103	NYSE	MMD	Fri, Nov 23, 2012	21.05	21.25	20.81	20.90
102	NYSE	MMD	Wed, Nov 21, 2012	20.97	21.05	20.91	21.04
101	NYSE	MMD	Tue, Nov 20, 2012	20.94	21.05	20.63	20.90
100	NYSE	MMD	Mon, Nov 19, 2012	21.00	21.09	20.56	20.93
99	NYSE	MMD	Fri, Nov 16, 2012	20.68	21.07	20.56	20.72
98	NYSE	MMD	Thu, Nov 15, 2012	20.75	20.83	20.30	20.56
97	NYSE	MMD	Wed, Nov 14, 2012	21.11	21.11	20.55	20.75
96	NYSE	MMD	Tue, Nov 13, 2012	21.11	21.11	20.73	20.98
95	NYSE	MMD	Mon, Nov 12, 2012	20.99	21.29	20.84	21.11
94	NYSE	MMD	Fri, Nov 9, 2012	20.95	21.00	20.81	20.95
93	NYSE	MMD	Thu, Nov 8, 2012	20.67	21.00	20.67	20.81
92	NYSE	MMD	Wed, Nov 7, 2012	20.70	21.16	20.65	20.76
91	NYSE	MMD	Tue, Nov 6, 2012	20.55	20.73	20.54	20.63
90	NYSE	MMD	Mon, Nov 5, 2012	20.55	20.72	20.47	20.60
89	NYSE	MMD	Fri, Nov 2, 2012	20.39	20.59	20.30	20.57
88	NYSE	MMD	Thu, Nov 1, 2012	20.22	20.42	20.19	20.30
87	NYSE	MMD	Wed, Oct 31, 2012	20.52	20.54	20.07	20.20
86	NYSE	MMD	Fri, Oct 26, 2012	20.56	20.65	20.49	20.55
85	NYSE	MMD	Thu, Oct 25, 2012	20.39	20.56	20.37	20.56
84	NYSE	MMD	Wed, Oct 24, 2012	20.49	20.60	20.30	20.37
83	NYSE	MMD	Tue, Oct 23, 2012	20.59	20.59	20.41	20.49
82	NYSE	MMD	Mon, Oct 22, 2012	20.64	20.77	20.40	20.57
81	NYSE	MMD	Fri, Oct 19, 2012	20.75	20.76	20.49	20.50
80	NYSE	MMD	Thu, Oct 18, 2012	20.65	20.90	20.55	20.75
79	NYSE	MMD	Wed, Oct 17, 2012	20.70	20.85	20.51	20.58
78	NYSE	MMD	Tue, Oct 16, 2012	20.74	20.84	20.50	20.63
77	NYSE	MMD	Mon, Oct 15, 2012	20.56	20.75	20.44	20.70
76	NYSE	MMD	Fri, Oct 12, 2012	20.44	20.62	20.36	20.56
75	NYSE	MMD	Thu, Oct 11, 2012	20.45	20.45	20.18	20.40
74	NYSE	MMD	Wed, Oct 10, 2012	20.38	20.56	20.35	20.56
73	NYSE	MMD	Tue, Oct 9, 2012	20.34	20.35	20.20	20.35
72	NYSE	MMD	Mon, Oct 8, 2012	20.18	20.50	20.12	20.34
71	NYSE	MMD	Fri, Oct 5, 2012	20.08	20.18	20.05	20.18
70	NYSE	MMD	Thu, Oct 4, 2012	20.02	20.10	20.00	20.10
69	NYSE	MMD	Wed, Oct 3, 2012	20.07	20.07	19.96	20.00
68	NYSE	MMD	Tue, Oct 2, 2012	20.13	20.16	19.96	19.96
67	NYSE	MMD	Mon, Oct 1, 2012	20.20	20.20	19.95	20.00
66	NYSE	MMD	Fri, Sep 28, 2012	20.19	20.22	20.07	20.07
65	NYSE	MMD	Thu, Sep 27, 2012	20.09	20.18	20.01	20.16
64	NYSE	MMD	Wed, Sep 26, 2012	19.83	20.10	19.81	20.01
63	NYSE	MMD	Tue, Sep 25, 2012	20.04	20.05	19.69	19.81
62	NYSE	MMD	Mon, Sep 24, 2012	20.11	20.21	19.85	19.85
61	NYSE	MMD	Fri, Sep 21, 2012	19.97	20.20	19.95	20.12
60	NYSE	MMD	Thu, Sep 20, 2012	19.96	20.09	19.95	19.96
59	NYSE	MMD	Wed, Sep 19, 2012	20.00	20.16	19.65	20.00
58	NYSE	MMD	Tue, Sep 18, 2012	20.11	20.11	19.94	20.04
57	NYSE	MMD	Mon, Sep 17, 2012	20.07	20.17	19.90	20.02
56	NYSE	MMD	Fri, Sep 14, 2012	19.91	20.17	19.90	19.95
55	NYSE	MMD	Thu, Sep 13, 2012	20.15	20.15	19.80	20.00
54	NYSE	MMD	Wed, Sep 12, 2012	19.99	20.16	19.94	20.00
53	NYSE	MMD	Tue, Sep 11, 2012	20.10	20.16	20.03	20.10
52	NYSE	MMD	Mon, Sep 10, 2012	20.15	20.19	20.11	20.11
51	NYSE	MMD	Fri, Sep 7, 2012	20.07	20.20	20.00	20.11
50	NYSE	MMD	Thu, Sep 6, 2012	20.00	20.17	19.92	20.09
49	NYSE	MMD	Wed, Sep 5, 2012	20.21	20.24	20.03	20.05
48	NYSE	MMD	Tue, Sep 4, 2012	20.15	20.22	20.04	20.15
47	NYSE	MMD	Fri, Aug 31, 2012	20.00	20.20	19.81	20.00
46	NYSE	MMD	Thu, Aug 30, 2012	20.25	20.25	19.97	19.97
45	NYSE	MMD	Wed, Aug 29, 2012	19.97	20.24	19.87	20.14
44	NYSE	MMD	Tue, Aug 28, 2012	20.03	20.24	19.96	20.24
43	NYSE	MMD	Mon, Aug 27, 2012	20.14	20.14	19.90	20.00
42	NYSE	MMD	Fri, Aug 24, 2012	19.95	20.24	19.85	20.07
41	NYSE	MMD	Thu, Aug 23, 2012	19.92	19.97	19.90	19.96
40	NYSE	MMD	Wed, Aug 22, 2012	19.84	19.92	19.64	19.92
39	NYSE	MMD	Tue, Aug 21, 2012	19.81	19.98	19.75	19.92
38	NYSE	MMD	Mon, Aug 20, 2012	19.95	20.04	19.61	19.98
37	NYSE	MMD	Fri, Aug 17, 2012	19.85	20.33	19.85	20.04
36	NYSE	MMD	Thu, Aug 16, 2012	19.97	20.00	19.84	19.92
35	NYSE	MMD	Wed, Aug 15, 2012	19.52	19.99	19.52	19.99
34	NYSE	MMD	Tue, Aug 14, 2012	19.99	20.00	19.50	19.60
33	NYSE	MMD	Mon, Aug 13, 2012	20.09	20.09	19.30	19.93
32	NYSE	MMD	Fri, Aug 10, 2012	20.09	20.17	20.01	20.07
31	NYSE	MMD	Thu, Aug 9, 2012	20.02	20.10	20.01	20.03
30	NYSE	MMD	Wed, Aug 8, 2012	20.00	20.15	20.00	20.02
29	NYSE	MMD	Tue, Aug 7, 2012	20.01	20.03	20.00	20.00
28	NYSE	MMD	Mon, Aug 6, 2012	20.01	20.02	20.00	20.00
27	NYSE	MMD	Fri, Aug 3, 2012	20.04	20.10	19.85	20.00
26	NYSE	MMD	Thu, Aug 2, 2012	20.07	20.11	20.00	20.00
25	NYSE	MMD	Wed, Aug 1, 2012	20.04	20.04	19.89	20.01
24	NYSE	MMD	Tue, Jul 31, 2012	20.05	20.15	20.00	20.01
23	NYSE	MMD	Mon, Jul 30, 2012	20.40	20.40	20.04	20.05
22	NYSE	MMD	Fri, Jul 27, 2012	20.66	20.67	20.45	20.45
21	NYSE	MMD	Thu, Jul 26, 2012	20.62	20.84	20.50	20.50
20	NYSE	MMD	Wed, Jul 25, 2012	20.93	20.93	20.55	20.56
19	NYSE	MMD	Tue, Jul 24, 2012	20.82	20.85	20.54	20.75
18	NYSE	MMD	Mon, Jul 23, 2012	20.65	20.70	20.37	20.70
17	NYSE	MMD	Fri, Jul 20, 2012	20.74	20.93	20.68	20.68
16	NYSE	MMD	Thu, Jul 19, 2012	20.94	20.94	20.69	20.83
15	NYSE	MMD	Wed, Jul 18, 2012	20.80	20.94	20.60	20.81
14	NYSE	MMD	Tue, Jul 17, 2012	20.70	21.00	20.46	20.89
13	NYSE	MMD	Mon, Jul 16, 2012	20.70	20.89	20.41	20.53
12	NYSE	MMD	Fri, Jul 13, 2012	20.45	20.94	20.45	20.72
11	NYSE	MMD	Thu, Jul 12, 2012	20.36	20.57	20.32	20.57
10	NYSE	MMD	Wed, Jul 11, 2012	21.00	21.00	20.30	20.60
9	NYSE	MMD	Tue, Jul 10, 2012	20.60	20.70	20.10	20.65
8	NYSE	MMD	Mon, Jul 9, 2012	20.63	20.95	20.34	20.35
7	NYSE	MMD	Fri, Jul 6, 2012	20.50	21.00	20.15	20.38
6	NYSE	MMD	Thu, Jul 5, 2012	20.29	20.90	20.14	20.60
5	NYSE	MMD	Tue, Jul 3, 2012	20.19	20.22	20.10	20.18
4	NYSE	MMD	Mon, Jul 2, 2012	20.13	20.30	20.05	20.20
3	NYSE	MMD	Fri, Jun 29, 2012	20.01	20.10	20.01	20.10
2	NYSE	MMD	Thu, Jun 28, 2012	20.00	20.10	20.00	20.10
1	NYSE	MMD	Wed, Jun 27, 2012	20.00	20.10	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

MainStay MacKay DefinedTerm Municipal Opportunities Fund NYSE:MMD 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