Maximus Inc NYSE:MMS Historical Prices

Below are the 6718 trading days of historical prices for MMS.

#	Exchange	Symbol	Date	Open	High	Low	Close
6718	NYSE	MMS	Mon, Mar 4, 2024	84.26	85.52	84.08	85.19
6717	NYSE	MMS	Fri, Mar 1, 2024	83.53	84.17	83.22	83.84
6716	NYSE	MMS	Thu, Feb 29, 2024	84.22	84.29	82.68	83.66
6715	NYSE	MMS	Wed, Feb 28, 2024	83.28	84.05	83.26	83.41
6714	NYSE	MMS	Tue, Feb 27, 2024	84.97	85.09	83.43	83.89
6713	NYSE	MMS	Mon, Feb 26, 2024	83.62	84.70	83.62	84.62
6712	NYSE	MMS	Fri, Feb 23, 2024	82.40	84.25	82.06	84.16
6711	NYSE	MMS	Thu, Feb 22, 2024	82.08	82.32	81.24	82.13
6710	NYSE	MMS	Wed, Feb 21, 2024	81.46	81.82	80.80	81.76
6709	NYSE	MMS	Tue, Feb 20, 2024	82.72	83.17	81.52	81.68
6708	NYSE	MMS	Fri, Feb 16, 2024	84.49	84.70	83.18	83.26
6707	NYSE	MMS	Thu, Feb 15, 2024	82.57	84.99	82.57	84.76
6706	NYSE	MMS	Wed, Feb 14, 2024	81.82	82.65	80.98	82.57
6705	NYSE	MMS	Tue, Feb 13, 2024	82.82	83.29	80.45	81.01
6704	NYSE	MMS	Mon, Feb 12, 2024	82.56	84.00	82.56	83.96
6703	NYSE	MMS	Fri, Feb 9, 2024	80.46	82.80	78.84	82.57
6702	NYSE	MMS	Thu, Feb 8, 2024	80.49	81.00	76.63	78.82
6701	NYSE	MMS	Wed, Feb 7, 2024	78.76	78.91	77.86	77.96
6700	NYSE	MMS	Tue, Feb 6, 2024	78.10	79.05	77.79	78.41
6699	NYSE	MMS	Mon, Feb 5, 2024	79.95	79.95	78.61	78.63
6698	NYSE	MMS	Fri, Feb 2, 2024	80.32	81.01	79.89	80.47
6697	NYSE	MMS	Thu, Feb 1, 2024	81.22	81.66	80.40	81.49
6696	NYSE	MMS	Wed, Jan 31, 2024	84.45	84.45	80.77	81.12
6695	NYSE	MMS	Tue, Jan 30, 2024	83.37	84.31	83.37	83.96
6694	NYSE	MMS	Mon, Jan 29, 2024	83.23	83.96	82.43	83.86
6693	NYSE	MMS	Fri, Jan 26, 2024	83.78	84.17	83.17	83.43
6692	NYSE	MMS	Thu, Jan 25, 2024	83.50	83.79	82.29	83.16
6691	NYSE	MMS	Wed, Jan 24, 2024	83.70	83.86	82.42	82.60
6690	NYSE	MMS	Tue, Jan 23, 2024	84.50	84.50	82.56	83.27
6689	NYSE	MMS	Mon, Jan 22, 2024	82.31	83.66	81.76	83.65
6688	NYSE	MMS	Fri, Jan 19, 2024	82.36	82.36	80.59	81.69
6687	NYSE	MMS	Thu, Jan 18, 2024	80.95	82.29	80.54	82.03
6686	NYSE	MMS	Wed, Jan 17, 2024	80.09	81.08	80.09	80.80
6685	NYSE	MMS	Tue, Jan 16, 2024	80.80	81.04	79.82	80.81
6684	NYSE	MMS	Fri, Jan 12, 2024	80.65	81.37	80.13	81.21
6683	NYSE	MMS	Thu, Jan 11, 2024	77.69	79.67	77.13	79.65
6682	NYSE	MMS	Wed, Jan 10, 2024	77.62	77.87	76.54	77.82
6681	NYSE	MMS	Tue, Jan 9, 2024	77.35	77.73	76.46	77.19
6680	NYSE	MMS	Mon, Jan 8, 2024	77.93	78.60	77.62	77.84
6679	NYSE	MMS	Fri, Jan 5, 2024	78.35	78.35	77.31	77.81
6678	NYSE	MMS	Thu, Jan 4, 2024	77.78	78.77	76.91	78.74
6677	NYSE	MMS	Wed, Jan 3, 2024	82.05	82.13	77.26	77.32
6676	NYSE	MMS	Tue, Jan 2, 2024	83.66	83.90	83.14	83.42
6675	NYSE	MMS	Fri, Dec 29, 2023	84.18	84.48	83.77	83.86
6674	NYSE	MMS	Thu, Dec 28, 2023	84.08	84.73	83.94	84.24
6673	NYSE	MMS	Wed, Dec 27, 2023	84.61	85.14	84.21	84.30
6672	NYSE	MMS	Tue, Dec 26, 2023	84.49	84.96	84.28	84.72
6671	NYSE	MMS	Fri, Dec 22, 2023	84.23	85.00	84.21	84.49
6670	NYSE	MMS	Thu, Dec 21, 2023	82.55	83.95	81.69	83.91
6669	NYSE	MMS	Wed, Dec 20, 2023	83.05	83.52	81.89	82.06
6668	NYSE	MMS	Tue, Dec 19, 2023	83.06	83.86	82.62	82.95
6667	NYSE	MMS	Mon, Dec 18, 2023	82.14	83.81	82.03	82.85
6666	NYSE	MMS	Fri, Dec 15, 2023	83.50	83.74	81.00	81.47
6665	NYSE	MMS	Thu, Dec 14, 2023	85.25	85.95	82.53	83.58
6664	NYSE	MMS	Wed, Dec 13, 2023	85.16	86.01	84.32	85.95
6663	NYSE	MMS	Tue, Dec 12, 2023	85.49	86.27	85.28	85.33
6662	NYSE	MMS	Mon, Dec 11, 2023	85.11	85.91	84.77	85.65
6661	NYSE	MMS	Fri, Dec 8, 2023	84.86	85.85	84.60	85.08
6660	NYSE	MMS	Thu, Dec 7, 2023	86.01	86.20	84.74	84.91
6659	NYSE	MMS	Wed, Dec 6, 2023	85.77	86.40	85.34	85.53
6658	NYSE	MMS	Tue, Dec 5, 2023	86.43	86.43	85.38	85.46
6657	NYSE	MMS	Mon, Dec 4, 2023	85.21	86.90	84.43	86.88
6656	NYSE	MMS	Fri, Dec 1, 2023	83.20	85.18	82.78	85.17
6655	NYSE	MMS	Thu, Nov 30, 2023	82.37	83.56	82.18	83.49
6654	NYSE	MMS	Wed, Nov 29, 2023	82.95	83.28	82.16	82.17
6653	NYSE	MMS	Tue, Nov 28, 2023	84.25	84.53	82.54	82.64
6652	NYSE	MMS	Mon, Nov 27, 2023	83.26	84.27	83.09	84.25
6651	NYSE	MMS	Fri, Nov 24, 2023	82.76	83.78	82.75	83.77
6650	NYSE	MMS	Wed, Nov 22, 2023	83.71	83.90	82.88	83.28
6649	NYSE	MMS	Tue, Nov 21, 2023	81.76	83.21	81.63	83.05
6648	NYSE	MMS	Mon, Nov 20, 2023	82.00	82.41	81.06	81.84
6647	NYSE	MMS	Fri, Nov 17, 2023	83.28	83.74	81.47	82.31
6646	NYSE	MMS	Thu, Nov 16, 2023	78.71	83.04	76.42	82.77
6645	NYSE	MMS	Wed, Nov 15, 2023	78.60	80.22	78.50	78.84
6644	NYSE	MMS	Tue, Nov 14, 2023	77.18	79.09	76.78	78.73
6643	NYSE	MMS	Mon, Nov 13, 2023	75.85	76.16	75.29	75.36
6642	NYSE	MMS	Fri, Nov 10, 2023	75.46	76.24	75.22	76.02
6641	NYSE	MMS	Thu, Nov 9, 2023	76.92	76.98	75.27	75.33
6640	NYSE	MMS	Wed, Nov 8, 2023	76.78	77.11	76.15	76.49
6639	NYSE	MMS	Tue, Nov 7, 2023	76.98	77.41	76.04	76.67
6638	NYSE	MMS	Mon, Nov 6, 2023	77.03	77.03	75.44	76.98
6637	NYSE	MMS	Fri, Nov 3, 2023	77.25	77.45	76.20	77.13
6636	NYSE	MMS	Thu, Nov 2, 2023	75.73	75.92	74.79	75.77
6635	NYSE	MMS	Wed, Nov 1, 2023	74.49	75.22	74.03	75.11
6634	NYSE	MMS	Tue, Oct 31, 2023	73.88	74.84	73.88	74.72
6633	NYSE	MMS	Mon, Oct 30, 2023	73.97	73.97	72.81	73.54
6632	NYSE	MMS	Fri, Oct 27, 2023	74.75	74.75	72.82	73.03
6631	NYSE	MMS	Thu, Oct 26, 2023	74.63	75.92	74.53	74.92
6630	NYSE	MMS	Wed, Oct 25, 2023	74.21	75.49	73.77	74.54
6629	NYSE	MMS	Tue, Oct 24, 2023	76.90	77.34	73.94	74.57
6628	NYSE	MMS	Mon, Oct 23, 2023	77.14	77.92	76.55	76.58
6627	NYSE	MMS	Fri, Oct 20, 2023	78.05	78.47	77.04	77.41
6626	NYSE	MMS	Thu, Oct 19, 2023	76.84	78.09	76.30	77.67
6625	NYSE	MMS	Wed, Oct 18, 2023	77.50	78.06	76.90	77.20
6624	NYSE	MMS	Tue, Oct 17, 2023	78.32	79.71	78.13	78.36
6623	NYSE	MMS	Mon, Oct 16, 2023	77.46	78.76	76.90	78.59
6622	NYSE	MMS	Fri, Oct 13, 2023	77.33	77.49	76.35	76.87
6621	NYSE	MMS	Thu, Oct 12, 2023	77.26	77.33	76.11	77.19
6620	NYSE	MMS	Wed, Oct 11, 2023	77.17	78.02	76.73	76.90
6619	NYSE	MMS	Tue, Oct 10, 2023	77.38	77.81	76.90	77.18
6618	NYSE	MMS	Mon, Oct 9, 2023	74.51	76.24	74.51	76.13
6617	NYSE	MMS	Fri, Oct 6, 2023	73.92	75.41	73.49	74.96
6616	NYSE	MMS	Thu, Oct 5, 2023	73.61	74.61	73.61	74.20
6615	NYSE	MMS	Wed, Oct 4, 2023	72.94	73.74	72.39	73.33
6614	NYSE	MMS	Tue, Oct 3, 2023	73.78	74.23	72.81	72.89
6613	NYSE	MMS	Mon, Oct 2, 2023	74.57	74.68	73.99	74.27
6612	NYSE	MMS	Fri, Sep 29, 2023	75.25	75.55	74.39	74.68
6611	NYSE	MMS	Thu, Sep 28, 2023	74.35	75.04	74.20	74.96
6610	NYSE	MMS	Wed, Sep 27, 2023	75.08	75.25	73.92	74.38
6609	NYSE	MMS	Tue, Sep 26, 2023	75.87	76.08	74.66	74.67
6608	NYSE	MMS	Mon, Sep 25, 2023	76.12	76.52	75.91	76.35
6607	NYSE	MMS	Fri, Sep 22, 2023	76.67	77.28	76.35	76.40
6606	NYSE	MMS	Thu, Sep 21, 2023	78.15	78.15	76.48	76.78
6605	NYSE	MMS	Wed, Sep 20, 2023	78.25	79.22	78.11	78.34
6604	NYSE	MMS	Tue, Sep 19, 2023	78.92	78.97	77.78	77.93
6603	NYSE	MMS	Mon, Sep 18, 2023	79.82	80.10	78.91	78.93
6602	NYSE	MMS	Fri, Sep 15, 2023	80.75	80.75	79.38	79.65
6601	NYSE	MMS	Thu, Sep 14, 2023	80.59	81.15	80.09	80.91
6600	NYSE	MMS	Wed, Sep 13, 2023	78.78	80.07	78.68	80.06
6599	NYSE	MMS	Tue, Sep 12, 2023	78.36	79.17	78.35	78.76
6598	NYSE	MMS	Mon, Sep 11, 2023	79.07	79.54	78.45	78.60
6597	NYSE	MMS	Fri, Sep 8, 2023	79.10	79.15	78.31	78.71
6596	NYSE	MMS	Thu, Sep 7, 2023	79.74	79.74	78.48	78.95
6595	NYSE	MMS	Wed, Sep 6, 2023	79.28	80.24	79.04	79.58
6594	NYSE	MMS	Tue, Sep 5, 2023	79.94	79.94	77.97	79.00
6593	NYSE	MMS	Fri, Sep 1, 2023	81.39	81.77	80.56	80.83
6592	NYSE	MMS	Thu, Aug 31, 2023	80.64	81.54	80.19	80.82
6591	NYSE	MMS	Wed, Aug 30, 2023	80.60	81.25	80.26	80.61
6590	NYSE	MMS	Tue, Aug 29, 2023	81.20	81.40	79.94	80.35
6589	NYSE	MMS	Mon, Aug 28, 2023	80.93	82.14	80.93	81.35
6588	NYSE	MMS	Fri, Aug 25, 2023	81.08	81.39	80.44	80.76
6587	NYSE	MMS	Thu, Aug 24, 2023	80.84	81.53	80.18	80.67
6586	NYSE	MMS	Wed, Aug 23, 2023	80.68	81.31	79.97	81.04
6585	NYSE	MMS	Tue, Aug 22, 2023	80.64	80.84	79.26	80.43
6584	NYSE	MMS	Mon, Aug 21, 2023	79.31	80.72	79.31	80.17
6583	NYSE	MMS	Fri, Aug 18, 2023	78.49	80.45	78.49	79.61
6582	NYSE	MMS	Thu, Aug 17, 2023	79.71	80.24	78.30	78.34
6581	NYSE	MMS	Wed, Aug 16, 2023	80.76	81.39	79.38	79.75
6580	NYSE	MMS	Tue, Aug 15, 2023	82.09	82.35	80.71	80.89
6579	NYSE	MMS	Mon, Aug 14, 2023	79.43	82.52	78.75	82.44
6578	NYSE	MMS	Fri, Aug 11, 2023	79.81	80.25	79.31	79.68
6577	NYSE	MMS	Thu, Aug 10, 2023	80.06	81.31	79.27	79.97
6576	NYSE	MMS	Wed, Aug 9, 2023	79.77	80.83	79.38	79.94
6575	NYSE	MMS	Tue, Aug 8, 2023	81.49	81.72	79.82	80.02
6574	NYSE	MMS	Mon, Aug 7, 2023	81.43	82.61	80.32	82.22
6573	NYSE	MMS	Fri, Aug 4, 2023	79.70	79.95	78.00	79.59
6572	NYSE	MMS	Thu, Aug 3, 2023	82.23	82.23	76.61	79.58
6571	NYSE	MMS	Wed, Aug 2, 2023	82.65	83.61	81.68	82.98
6570	NYSE	MMS	Tue, Aug 1, 2023	83.66	84.12	83.11	83.65
6569	NYSE	MMS	Mon, Jul 31, 2023	84.13	84.72	83.28	83.76
6568	NYSE	MMS	Fri, Jul 28, 2023	83.60	84.22	83.18	84.17
6567	NYSE	MMS	Thu, Jul 27, 2023	84.18	84.44	82.95	83.21
6566	NYSE	MMS	Wed, Jul 26, 2023	85.80	85.80	82.95	83.85
6565	NYSE	MMS	Tue, Jul 25, 2023	87.01	88.14	86.50	87.09
6564	NYSE	MMS	Mon, Jul 24, 2023	89.69	89.69	87.47	87.57
6563	NYSE	MMS	Fri, Jul 21, 2023	87.85	88.74	87.09	87.77
6562	NYSE	MMS	Thu, Jul 20, 2023	87.12	87.52	86.65	87.30
6561	NYSE	MMS	Wed, Jul 19, 2023	86.32	86.94	85.66	86.93
6560	NYSE	MMS	Tue, Jul 18, 2023	87.31	87.85	86.34	86.55
6559	NYSE	MMS	Mon, Jul 17, 2023	86.72	87.89	86.72	87.36
6558	NYSE	MMS	Fri, Jul 14, 2023	86.59	86.98	86.41	86.72
6557	NYSE	MMS	Thu, Jul 13, 2023	86.50	87.59	86.36	86.86
6556	NYSE	MMS	Wed, Jul 12, 2023	88.20	88.20	86.44	86.50
6555	NYSE	MMS	Tue, Jul 11, 2023	86.03	87.13	85.80	87.05
6554	NYSE	MMS	Mon, Jul 10, 2023	84.25	86.59	83.55	85.90
6553	NYSE	MMS	Fri, Jul 7, 2023	83.04	84.61	83.04	84.45
6552	NYSE	MMS	Thu, Jul 6, 2023	83.17	83.25	82.42	83.11
6551	NYSE	MMS	Wed, Jul 5, 2023	84.09	84.56	83.22	83.58
6550	NYSE	MMS	Mon, Jul 3, 2023	83.82	84.87	83.72	84.84
6549	NYSE	MMS	Fri, Jun 30, 2023	84.59	84.98	83.91	84.51
6548	NYSE	MMS	Thu, Jun 29, 2023	82.88	84.65	82.88	84.15
6547	NYSE	MMS	Wed, Jun 28, 2023	83.79	83.79	82.47	82.89
6546	NYSE	MMS	Tue, Jun 27, 2023	83.21	84.52	83.04	83.73
6545	NYSE	MMS	Mon, Jun 26, 2023	83.54	84.24	82.83	82.89
6544	NYSE	MMS	Fri, Jun 23, 2023	84.76	85.31	83.50	83.54
6543	NYSE	MMS	Thu, Jun 22, 2023	85.70	85.93	85.20	85.71
6542	NYSE	MMS	Wed, Jun 21, 2023	85.15	86.73	84.71	85.79
6541	NYSE	MMS	Tue, Jun 20, 2023	85.64	85.83	85.11	85.41
6540	NYSE	MMS	Fri, Jun 16, 2023	85.82	85.82	84.70	85.69
6539	NYSE	MMS	Thu, Jun 15, 2023	84.81	85.11	83.99	85.11
6538	NYSE	MMS	Wed, Jun 14, 2023	85.67	86.39	84.39	84.89
6537	NYSE	MMS	Tue, Jun 13, 2023	85.22	86.07	85.01	85.65
6536	NYSE	MMS	Mon, Jun 12, 2023	84.31	85.56	84.14	85.21
6535	NYSE	MMS	Fri, Jun 9, 2023	84.15	84.40	83.73	84.31
6534	NYSE	MMS	Thu, Jun 8, 2023	84.03	84.61	83.09	84.43
6533	NYSE	MMS	Wed, Jun 7, 2023	82.81	84.46	82.45	84.27
6532	NYSE	MMS	Tue, Jun 6, 2023	81.37	82.83	81.37	82.64
6531	NYSE	MMS	Mon, Jun 5, 2023	82.25	82.70	81.17	83.26
6530	NYSE	MMS	Fri, Jun 2, 2023	82.17	83.54	81.73	83.26
6529	NYSE	MMS	Thu, Jun 1, 2023	81.00	82.20	80.81	81.66
6528	NYSE	MMS	Wed, May 31, 2023	80.43	81.29	79.85	80.96
6527	NYSE	MMS	Tue, May 30, 2023	80.31	81.22	79.53	80.40
6526	NYSE	MMS	Fri, May 26, 2023	80.24	81.04	79.88	80.33
6525	NYSE	MMS	Thu, May 25, 2023	80.56	80.56	79.02	79.70
6524	NYSE	MMS	Wed, May 24, 2023	80.70	80.83	79.86	80.37
6523	NYSE	MMS	Tue, May 23, 2023	81.29	81.75	80.24	80.77
6522	NYSE	MMS	Mon, May 22, 2023	81.69	82.14	81.25	81.75
6521	NYSE	MMS	Fri, May 19, 2023	82.76	82.76	80.98	81.70
6520	NYSE	MMS	Thu, May 18, 2023	81.07	82.52	81.00	82.45
6519	NYSE	MMS	Wed, May 17, 2023	80.01	81.77	79.08	81.23
6518	NYSE	MMS	Tue, May 16, 2023	79.39	80.03	79.09	79.50
6517	NYSE	MMS	Mon, May 15, 2023	79.53	80.03	79.04	79.58
6516	NYSE	MMS	Fri, May 12, 2023	78.84	79.66	78.84	79.50
6515	NYSE	MMS	Thu, May 11, 2023	79.35	79.52	78.44	78.92
6514	NYSE	MMS	Wed, May 10, 2023	80.15	80.43	79.24	80.05
6513	NYSE	MMS	Tue, May 9, 2023	79.39	80.11	78.79	79.46
6512	NYSE	MMS	Mon, May 8, 2023	80.06	80.47	79.01	79.45
6511	NYSE	MMS	Fri, May 5, 2023	79.03	80.60	78.18	80.50
6510	NYSE	MMS	Thu, May 4, 2023	79.26	80.20	77.34	78.03
6509	NYSE	MMS	Wed, May 3, 2023	82.98	84.20	82.13	82.21
6508	NYSE	MMS	Tue, May 2, 2023	83.88	83.88	81.58	82.75
6507	NYSE	MMS	Mon, May 1, 2023	83.53	84.57	83.53	84.22
6506	NYSE	MMS	Fri, Apr 28, 2023	82.79	84.13	82.79	83.65
6505	NYSE	MMS	Thu, Apr 27, 2023	81.51	83.17	81.13	83.00
6504	NYSE	MMS	Wed, Apr 26, 2023	80.82	81.53	80.64	81.25
6503	NYSE	MMS	Tue, Apr 25, 2023	81.70	82.37	81.19	81.70
6502	NYSE	MMS	Mon, Apr 24, 2023	82.26	82.62	81.91	82.45
6501	NYSE	MMS	Fri, Apr 21, 2023	82.47	82.47	81.58	82.41
6500	NYSE	MMS	Thu, Apr 20, 2023	81.66	82.27	81.42	82.07
6499	NYSE	MMS	Wed, Apr 19, 2023	82.75	82.75	81.75	81.95
6498	NYSE	MMS	Tue, Apr 18, 2023	83.94	84.22	82.45	82.77
6497	NYSE	MMS	Mon, Apr 17, 2023	83.84	84.03	83.15	84.02
6496	NYSE	MMS	Fri, Apr 14, 2023	84.00	84.76	82.99	83.65
6495	NYSE	MMS	Thu, Apr 13, 2023	82.70	84.33	82.08	84.20
6494	NYSE	MMS	Wed, Apr 12, 2023	81.58	83.56	81.03	82.64
6493	NYSE	MMS	Tue, Apr 11, 2023	81.60	82.24	81.34	81.60
6492	NYSE	MMS	Mon, Apr 10, 2023	80.02	81.49	80.02	81.44
6491	NYSE	MMS	Thu, Apr 6, 2023	79.50	80.67	78.96	80.24
6490	NYSE	MMS	Wed, Apr 5, 2023	79.30	79.85	78.70	79.25
6489	NYSE	MMS	Tue, Apr 4, 2023	79.65	79.79	78.73	79.65
6488	NYSE	MMS	Mon, Apr 3, 2023	78.20	79.89	78.20	79.85
6487	NYSE	MMS	Fri, Mar 31, 2023	77.69	78.86	77.22	78.70
6486	NYSE	MMS	Thu, Mar 30, 2023	77.62	78.08	76.86	77.20
6485	NYSE	MMS	Wed, Mar 29, 2023	77.76	77.76	76.40	77.15
6484	NYSE	MMS	Tue, Mar 28, 2023	76.83	77.40	76.64	77.25
6483	NYSE	MMS	Mon, Mar 27, 2023	75.87	77.05	75.24	76.95
6482	NYSE	MMS	Fri, Mar 24, 2023	73.71	75.66	73.27	75.08
6481	NYSE	MMS	Thu, Mar 23, 2023	74.92	75.62	73.31	74.25
6480	NYSE	MMS	Wed, Mar 22, 2023	76.41	76.81	74.67	74.85
6479	NYSE	MMS	Tue, Mar 21, 2023	77.71	77.71	75.75	76.53
6478	NYSE	MMS	Mon, Mar 20, 2023	74.58	76.94	74.55	76.67
6477	NYSE	MMS	Fri, Mar 17, 2023	74.99	75.50	73.40	74.03
6476	NYSE	MMS	Thu, Mar 16, 2023	73.99	76.05	73.69	75.15
6475	NYSE	MMS	Wed, Mar 15, 2023	74.56	75.10	73.39	74.68
6474	NYSE	MMS	Tue, Mar 14, 2023	76.87	76.93	75.25	76.00
6473	NYSE	MMS	Mon, Mar 13, 2023	75.70	77.02	74.76	75.18
6472	NYSE	MMS	Fri, Mar 10, 2023	77.85	78.06	76.35	76.70
6471	NYSE	MMS	Thu, Mar 9, 2023	79.70	80.04	77.84	78.02
6470	NYSE	MMS	Wed, Mar 8, 2023	80.57	80.82	79.05	79.39
6469	NYSE	MMS	Tue, Mar 7, 2023	82.25	83.02	80.06	80.54
6468	NYSE	MMS	Mon, Mar 6, 2023	82.56	83.19	81.98	82.27
6467	NYSE	MMS	Fri, Mar 3, 2023	82.49	82.61	81.59	82.58
6466	NYSE	MMS	Thu, Mar 2, 2023	81.57	82.31	81.35	82.31
6465	NYSE	MMS	Wed, Mar 1, 2023	81.95	82.47	81.30	81.99
6464	NYSE	MMS	Tue, Feb 28, 2023	81.94	82.34	81.37	82.08
6463	NYSE	MMS	Mon, Feb 27, 2023	83.22	83.22	81.97	82.23
6462	NYSE	MMS	Fri, Feb 24, 2023	81.95	82.90	81.37	82.83
6461	NYSE	MMS	Thu, Feb 23, 2023	83.26	83.37	82.09	82.51
6460	NYSE	MMS	Wed, Feb 22, 2023	83.35	83.80	82.56	83.04
6459	NYSE	MMS	Tue, Feb 21, 2023	83.75	83.98	82.91	83.27
6458	NYSE	MMS	Fri, Feb 17, 2023	84.48	84.59	83.20	84.00
6457	NYSE	MMS	Thu, Feb 16, 2023	83.22	84.81	83.18	84.33
6456	NYSE	MMS	Wed, Feb 15, 2023	82.53	83.98	82.03	83.87
6455	NYSE	MMS	Tue, Feb 14, 2023	83.68	84.18	82.76	83.08
6454	NYSE	MMS	Mon, Feb 13, 2023	84.11	84.96	83.51	83.92
6453	NYSE	MMS	Fri, Feb 10, 2023	82.31	84.08	81.76	83.95
6452	NYSE	MMS	Thu, Feb 9, 2023	80.00	85.25	78.30	82.61
6451	NYSE	MMS	Wed, Feb 8, 2023	74.95	76.24	74.85	75.58
6450	NYSE	MMS	Tue, Feb 7, 2023	74.54	75.97	73.96	75.72
6449	NYSE	MMS	Mon, Feb 6, 2023	74.73	75.32	74.42	75.12
6448	NYSE	MMS	Fri, Feb 3, 2023	74.71	75.26	74.01	74.86
6447	NYSE	MMS	Thu, Feb 2, 2023	76.00	76.40	74.28	75.35
6446	NYSE	MMS	Wed, Feb 1, 2023	74.91	76.09	74.32	75.75
6445	NYSE	MMS	Tue, Jan 31, 2023	72.02	74.89	71.65	74.85
6444	NYSE	MMS	Mon, Jan 30, 2023	70.86	72.25	70.86	71.88
6443	NYSE	MMS	Fri, Jan 27, 2023	71.71	72.07	71.09	71.31
6442	NYSE	MMS	Thu, Jan 26, 2023	72.01	72.45	71.31	71.94
6441	NYSE	MMS	Wed, Jan 25, 2023	71.15	71.98	71.01	71.54
6440	NYSE	MMS	Tue, Jan 24, 2023	72.50	72.76	71.66	71.79
6439	NYSE	MMS	Mon, Jan 23, 2023	72.19	73.07	71.65	72.62
6438	NYSE	MMS	Fri, Jan 20, 2023	72.40	72.94	71.22	72.38
6437	NYSE	MMS	Thu, Jan 19, 2023	73.32	73.53	72.01	72.03
6436	NYSE	MMS	Wed, Jan 18, 2023	73.25	73.71	72.87	73.37
6435	NYSE	MMS	Tue, Jan 17, 2023	73.26	73.71	72.90	73.07
6434	NYSE	MMS	Fri, Jan 13, 2023	73.00	73.62	72.99	73.36
6433	NYSE	MMS	Thu, Jan 12, 2023	73.83	73.85	72.82	73.51
6432	NYSE	MMS	Wed, Jan 11, 2023	73.35	73.46	72.27	73.25
6431	NYSE	MMS	Tue, Jan 10, 2023	72.77	73.72	72.38	73.20
6430	NYSE	MMS	Mon, Jan 9, 2023	73.79	74.16	72.38	73.00
6429	NYSE	MMS	Fri, Jan 6, 2023	73.21	74.18	72.21	73.56
6428	NYSE	MMS	Thu, Jan 5, 2023	73.22	73.22	71.96	72.56
6427	NYSE	MMS	Wed, Jan 4, 2023	74.68	74.85	73.05	73.28
6426	NYSE	MMS	Tue, Jan 3, 2023	73.94	74.85	72.42	73.93
6425	NYSE	MMS	Fri, Dec 30, 2022	72.74	73.55	72.51	73.33
6424	NYSE	MMS	Thu, Dec 29, 2022	72.34	73.60	71.82	73.34
6423	NYSE	MMS	Wed, Dec 28, 2022	73.62	74.24	71.64	71.67
6422	NYSE	MMS	Tue, Dec 27, 2022	73.73	74.73	73.73	74.44
6421	NYSE	MMS	Fri, Dec 23, 2022	72.86	73.70	72.54	73.62
6420	NYSE	MMS	Thu, Dec 22, 2022	72.38	73.14	71.82	73.06
6419	NYSE	MMS	Wed, Dec 21, 2022	71.60	72.93	71.38	72.91
6418	NYSE	MMS	Tue, Dec 20, 2022	71.43	72.16	71.18	71.30
6417	NYSE	MMS	Mon, Dec 19, 2022	71.55	72.36	70.99	71.60
6416	NYSE	MMS	Fri, Dec 16, 2022	71.28	72.48	71.09	71.53
6415	NYSE	MMS	Thu, Dec 15, 2022	72.03	72.03	71.03	71.50
6414	NYSE	MMS	Wed, Dec 14, 2022	72.03	73.85	72.00	72.90
6413	NYSE	MMS	Tue, Dec 13, 2022	73.54	73.79	71.97	72.55
6412	NYSE	MMS	Mon, Dec 12, 2022	71.34	71.87	70.79	71.74
6411	NYSE	MMS	Fri, Dec 9, 2022	70.98	71.88	70.74	71.31
6410	NYSE	MMS	Thu, Dec 8, 2022	70.95	71.87	70.22	71.22
6409	NYSE	MMS	Wed, Dec 7, 2022	71.44	71.92	69.10	69.61
6408	NYSE	MMS	Tue, Dec 6, 2022	72.48	72.66	70.76	71.52
6407	NYSE	MMS	Mon, Dec 5, 2022	72.54	72.82	71.53	72.72
6406	NYSE	MMS	Fri, Dec 2, 2022	71.79	73.30	71.79	73.14
6405	NYSE	MMS	Thu, Dec 1, 2022	70.81	72.95	70.37	72.73
6404	NYSE	MMS	Wed, Nov 30, 2022	68.10	70.34	67.73	70.30
6403	NYSE	MMS	Tue, Nov 29, 2022	67.95	68.57	67.84	68.38
6402	NYSE	MMS	Mon, Nov 28, 2022	69.19	69.57	67.96	68.07
6401	NYSE	MMS	Fri, Nov 25, 2022	69.80	70.11	68.81	69.78
6400	NYSE	MMS	Wed, Nov 23, 2022	69.99	71.27	69.27	70.15
6399	NYSE	MMS	Tue, Nov 22, 2022	65.94	70.85	63.61	70.34
6398	NYSE	MMS	Mon, Nov 21, 2022	61.37	61.89	59.73	60.54
6397	NYSE	MMS	Fri, Nov 18, 2022	62.76	62.76	61.07	61.30
6396	NYSE	MMS	Thu, Nov 17, 2022	61.79	62.01	61.07	61.83
6395	NYSE	MMS	Wed, Nov 16, 2022	62.48	62.61	61.45	62.22
6394	NYSE	MMS	Tue, Nov 15, 2022	63.10	63.83	62.37	62.45
6393	NYSE	MMS	Mon, Nov 14, 2022	62.03	62.95	61.72	62.36
6392	NYSE	MMS	Fri, Nov 11, 2022	62.63	63.12	62.28	62.34
6391	NYSE	MMS	Thu, Nov 10, 2022	61.47	62.69	61.23	62.55
6390	NYSE	MMS	Wed, Nov 9, 2022	58.61	59.95	58.48	59.35
6389	NYSE	MMS	Tue, Nov 8, 2022	59.25	59.78	58.69	59.30
6388	NYSE	MMS	Mon, Nov 7, 2022	58.08	59.52	57.81	59.32
6387	NYSE	MMS	Fri, Nov 4, 2022	58.90	59.12	56.92	57.82
6386	NYSE	MMS	Thu, Nov 3, 2022	59.13	59.25	58.13	58.21
6385	NYSE	MMS	Wed, Nov 2, 2022	60.92	62.11	59.82	59.91
6384	NYSE	MMS	Tue, Nov 1, 2022	62.07	62.07	60.88	61.12
6383	NYSE	MMS	Mon, Oct 31, 2022	61.93	62.35	61.27	61.67
6382	NYSE	MMS	Fri, Oct 28, 2022	59.76	62.31	59.54	62.29
6381	NYSE	MMS	Thu, Oct 27, 2022	58.68	59.80	58.68	59.47
6380	NYSE	MMS	Wed, Oct 26, 2022	57.82	58.99	57.57	58.55
6379	NYSE	MMS	Tue, Oct 25, 2022	56.57	58.07	56.57	57.71
6378	NYSE	MMS	Mon, Oct 24, 2022	57.92	58.01	56.65	56.69
6377	NYSE	MMS	Fri, Oct 21, 2022	56.32	57.70	55.30	57.43
6376	NYSE	MMS	Thu, Oct 20, 2022	57.27	57.27	56.04	56.18
6375	NYSE	MMS	Wed, Oct 19, 2022	57.80	57.85	56.22	56.87
6374	NYSE	MMS	Tue, Oct 18, 2022	58.73	58.88	57.68	58.29
6373	NYSE	MMS	Mon, Oct 17, 2022	56.89	57.96	56.45	57.76
6372	NYSE	MMS	Fri, Oct 14, 2022	57.30	57.63	55.95	56.01
6371	NYSE	MMS	Thu, Oct 13, 2022	54.80	57.44	54.46	56.87
6370	NYSE	MMS	Wed, Oct 12, 2022	57.53	57.53	55.75	55.79
6369	NYSE	MMS	Tue, Oct 11, 2022	57.72	57.72	56.12	57.21
6368	NYSE	MMS	Mon, Oct 10, 2022	57.16	58.04	56.82	57.68
6367	NYSE	MMS	Fri, Oct 7, 2022	58.09	58.09	56.64	56.81
6366	NYSE	MMS	Thu, Oct 6, 2022	58.66	59.00	58.05	58.50
6365	NYSE	MMS	Wed, Oct 5, 2022	59.28	59.61	58.80	59.01
6364	NYSE	MMS	Tue, Oct 4, 2022	59.07	60.43	59.07	59.91
6363	NYSE	MMS	Mon, Oct 3, 2022	58.15	59.16	57.52	58.63
6362	NYSE	MMS	Fri, Sep 30, 2022	58.27	58.75	57.82	57.87
6361	NYSE	MMS	Thu, Sep 29, 2022	57.57	58.13	57.31	58.05
6360	NYSE	MMS	Wed, Sep 28, 2022	57.69	58.69	57.17	58.32
6359	NYSE	MMS	Tue, Sep 27, 2022	57.75	58.75	57.35	57.68
6358	NYSE	MMS	Mon, Sep 26, 2022	58.66	59.07	57.19	57.43
6357	NYSE	MMS	Fri, Sep 23, 2022	57.72	58.74	57.64	58.71
6356	NYSE	MMS	Thu, Sep 22, 2022	58.46	58.66	57.54	58.24
6355	NYSE	MMS	Tue, Sep 20, 2022	58.20	58.95	57.50	58.91
6354	NYSE	MMS	Mon, Sep 19, 2022	59.42	59.94	58.44	58.73
6353	NYSE	MMS	Fri, Sep 16, 2022	59.59	59.91	58.97	59.79
6352	NYSE	MMS	Thu, Sep 15, 2022	59.92	60.88	59.72	60.11
6351	NYSE	MMS	Wed, Sep 14, 2022	60.15	60.41	59.36	60.12
6350	NYSE	MMS	Tue, Sep 13, 2022	60.70	60.82	59.94	60.20
6349	NYSE	MMS	Mon, Sep 12, 2022	61.36	61.98	61.36	61.86
6348	NYSE	MMS	Fri, Sep 9, 2022	60.25	61.09	60.23	61.04
6347	NYSE	MMS	Thu, Sep 8, 2022	60.13	60.62	59.84	60.19
6346	NYSE	MMS	Wed, Sep 7, 2022	60.09	60.72	59.39	60.71
6345	NYSE	MMS	Tue, Sep 6, 2022	60.94	60.94	59.76	59.97
6344	NYSE	MMS	Fri, Sep 2, 2022	62.13	62.19	60.56	60.82
6343	NYSE	MMS	Thu, Sep 1, 2022	59.99	61.45	59.95	61.29
6342	NYSE	MMS	Wed, Aug 31, 2022	61.51	61.65	60.45	60.59
6341	NYSE	MMS	Tue, Aug 30, 2022	61.88	61.96	60.95	61.25
6340	NYSE	MMS	Mon, Aug 29, 2022	61.17	61.77	60.73	61.56
6339	NYSE	MMS	Fri, Aug 26, 2022	62.50	62.79	61.53	61.66
6338	NYSE	MMS	Thu, Aug 25, 2022	62.04	62.70	61.66	62.68
6337	NYSE	MMS	Wed, Aug 24, 2022	62.45	62.84	61.80	61.94
6336	NYSE	MMS	Tue, Aug 23, 2022	62.32	62.94	62.21	62.61
6335	NYSE	MMS	Mon, Aug 22, 2022	63.16	63.16	62.28	62.55
6334	NYSE	MMS	Fri, Aug 19, 2022	64.06	64.06	63.25	63.55
6333	NYSE	MMS	Thu, Aug 18, 2022	64.12	64.47	63.76	64.23
6332	NYSE	MMS	Wed, Aug 17, 2022	64.37	64.70	63.98	64.06
6331	NYSE	MMS	Tue, Aug 16, 2022	64.37	65.08	64.14	64.98
6330	NYSE	MMS	Mon, Aug 15, 2022	64.13	64.86	64.11	64.62
6329	NYSE	MMS	Fri, Aug 12, 2022	64.41	64.84	64.22	64.44
6328	NYSE	MMS	Thu, Aug 11, 2022	64.57	64.64	64.08	64.04
6327	NYSE	MMS	Wed, Aug 10, 2022	65.49	65.80	63.94	64.09
6326	NYSE	MMS	Tue, Aug 9, 2022	64.57	64.63	64.08	64.45
6325	NYSE	MMS	Mon, Aug 8, 2022	64.65	65.01	63.95	64.37
6324	NYSE	MMS	Fri, Aug 5, 2022	64.14	64.93	63.88	64.33
6323	NYSE	MMS	Thu, Aug 4, 2022	65.85	66.58	62.02	64.76
6322	NYSE	MMS	Wed, Aug 3, 2022	66.40	67.05	66.05	66.75
6321	NYSE	MMS	Tue, Aug 2, 2022	66.83	67.14	65.92	66.49
6320	NYSE	MMS	Mon, Aug 1, 2022	66.63	67.99	66.36	67.23
6319	NYSE	MMS	Fri, Jul 29, 2022	67.14	67.34	66.66	66.85
6318	NYSE	MMS	Thu, Jul 28, 2022	65.75	67.04	65.01	67.02
6317	NYSE	MMS	Wed, Jul 27, 2022	65.11	65.64	64.53	65.41
6316	NYSE	MMS	Tue, Jul 26, 2022	63.75	64.35	63.40	64.33
6315	NYSE	MMS	Mon, Jul 25, 2022	64.89	64.89	63.87	64.07
6314	NYSE	MMS	Fri, Jul 22, 2022	64.50	64.73	63.73	64.66
6313	NYSE	MMS	Thu, Jul 21, 2022	63.87	64.35	63.46	64.24
6312	NYSE	MMS	Wed, Jul 20, 2022	64.19	65.35	64.07	64.19
6311	NYSE	MMS	Tue, Jul 19, 2022	62.44	64.56	62.44	64.35
6310	NYSE	MMS	Mon, Jul 18, 2022	63.05	63.30	62.06	62.08
6309	NYSE	MMS	Fri, Jul 15, 2022	62.78	63.06	62.25	62.87
6308	NYSE	MMS	Thu, Jul 14, 2022	60.05	61.73	59.99	61.65
6307	NYSE	MMS	Wed, Jul 13, 2022	60.98	61.43	60.57	61.08
6306	NYSE	MMS	Tue, Jul 12, 2022	62.61	63.21	61.10	61.48
6305	NYSE	MMS	Mon, Jul 11, 2022	62.49	63.25	62.27	62.51
6304	NYSE	MMS	Fri, Jul 8, 2022	62.37	63.97	62.35	62.98
6303	NYSE	MMS	Thu, Jul 7, 2022	63.45	64.17	62.66	62.77
6302	NYSE	MMS	Wed, Jul 6, 2022	63.73	64.11	62.89	63.39
6301	NYSE	MMS	Tue, Jul 5, 2022	63.14	63.71	61.89	63.65
6300	NYSE	MMS	Fri, Jul 1, 2022	62.25	63.63	62.01	63.60
6299	NYSE	MMS	Thu, Jun 30, 2022	61.60	62.81	61.19	62.51
6298	NYSE	MMS	Wed, Jun 29, 2022	61.90	62.42	61.07	62.21
6297	NYSE	MMS	Tue, Jun 28, 2022	63.96	64.23	61.68	61.73
6296	NYSE	MMS	Mon, Jun 27, 2022	64.00	64.40	63.24	63.82
6295	NYSE	MMS	Fri, Jun 24, 2022	61.89	63.60	61.89	63.40
6294	NYSE	MMS	Thu, Jun 23, 2022	60.60	61.75	60.51	61.53
6293	NYSE	MMS	Wed, Jun 22, 2022	59.97	60.78	59.89	60.69
6292	NYSE	MMS	Tue, Jun 21, 2022	59.84	60.63	59.57	60.17
6291	NYSE	MMS	Fri, Jun 17, 2022	59.54	60.09	58.81	59.28
6290	NYSE	MMS	Thu, Jun 16, 2022	60.43	60.43	58.74	59.09
6289	NYSE	MMS	Wed, Jun 15, 2022	58.53	61.28	58.52	60.58
6288	NYSE	MMS	Mon, Jun 13, 2022	59.14	59.48	57.54	57.71
6287	NYSE	MMS	Fri, Jun 10, 2022	60.67	60.90	59.54	60.00
6286	NYSE	MMS	Thu, Jun 9, 2022	62.50	62.50	61.47	61.48
6285	NYSE	MMS	Wed, Jun 8, 2022	63.21	63.49	62.43	62.68
6284	NYSE	MMS	Tue, Jun 7, 2022	63.30	64.05	62.79	63.47
6283	NYSE	MMS	Mon, Jun 6, 2022	64.49	64.49	63.44	63.81
6282	NYSE	MMS	Fri, Jun 3, 2022	64.28	64.30	63.56	63.78
6281	NYSE	MMS	Thu, Jun 2, 2022	63.67	64.64	63.26	64.59
6280	NYSE	MMS	Wed, Jun 1, 2022	65.25	65.25	63.55	63.57
6279	NYSE	MMS	Tue, May 31, 2022	64.97	65.63	64.42	64.89
6278	NYSE	MMS	Fri, May 27, 2022	64.86	65.70	64.58	65.64
6277	NYSE	MMS	Thu, May 26, 2022	64.06	64.91	63.28	64.35
6276	NYSE	MMS	Wed, May 25, 2022	64.48	65.17	63.51	63.54
6275	NYSE	MMS	Tue, May 24, 2022	64.17	65.15	63.71	64.92
6274	NYSE	MMS	Mon, May 23, 2022	64.81	64.84	63.64	64.56
6273	NYSE	MMS	Fri, May 20, 2022	64.08	64.59	63.01	64.12
6272	NYSE	MMS	Thu, May 19, 2022	64.20	64.54	63.23	63.61
6271	NYSE	MMS	Wed, May 18, 2022	65.89	66.31	63.88	64.42
6270	NYSE	MMS	Tue, May 17, 2022	65.42	66.62	64.85	66.47
6269	NYSE	MMS	Mon, May 16, 2022	63.93	65.08	63.16	64.62
6268	NYSE	MMS	Fri, May 13, 2022	64.84	65.31	63.69	64.38
6267	NYSE	MMS	Thu, May 12, 2022	63.32	64.65	63.20	64.54
6266	NYSE	MMS	Wed, May 11, 2022	65.42	66.08	63.97	63.87
6265	NYSE	MMS	Tue, May 10, 2022	67.76	67.80	64.93	65.49
6264	NYSE	MMS	Mon, May 9, 2022	66.66	68.22	66.66	67.59
6263	NYSE	MMS	Fri, May 6, 2022	67.66	67.84	65.94	67.46
6262	NYSE	MMS	Thu, May 5, 2022	71.08	71.51	66.78	68.52
6261	NYSE	MMS	Wed, May 4, 2022	72.49	73.95	71.83	73.95
6260	NYSE	MMS	Tue, May 3, 2022	72.88	73.66	72.47	72.61
6259	NYSE	MMS	Mon, May 2, 2022	72.93	73.97	71.86	72.93
6258	NYSE	MMS	Fri, Apr 29, 2022	74.51	74.69	72.65	72.88
6257	NYSE	MMS	Thu, Apr 28, 2022	74.82	75.41	74.09	75.02
6256	NYSE	MMS	Wed, Apr 27, 2022	74.63	75.35	73.98	74.13
6255	NYSE	MMS	Tue, Apr 26, 2022	75.97	76.40	74.76	74.78
6254	NYSE	MMS	Mon, Apr 25, 2022	75.92	76.72	74.72	76.58
6253	NYSE	MMS	Fri, Apr 22, 2022	77.19	77.19	75.81	76.00
6252	NYSE	MMS	Thu, Apr 21, 2022	77.18	77.98	76.94	77.36
6251	NYSE	MMS	Wed, Apr 20, 2022	76.09	77.35	75.91	76.61
6250	NYSE	MMS	Tue, Apr 19, 2022	74.65	75.91	74.65	75.56
6249	NYSE	MMS	Mon, Apr 18, 2022	75.42	76.06	74.06	74.43
6248	NYSE	MMS	Thu, Apr 14, 2022	76.43	76.66	75.44	75.50
6247	NYSE	MMS	Wed, Apr 13, 2022	75.99	76.40	75.09	76.10
6246	NYSE	MMS	Tue, Apr 12, 2022	76.17	76.78	75.95	76.05
6245	NYSE	MMS	Mon, Apr 11, 2022	74.47	76.29	74.47	75.57
6244	NYSE	MMS	Fri, Apr 8, 2022	74.40	75.63	74.40	74.96
6243	NYSE	MMS	Thu, Apr 7, 2022	75.04	75.25	73.74	74.44
6242	NYSE	MMS	Wed, Apr 6, 2022	75.79	76.27	74.95	74.97
6241	NYSE	MMS	Tue, Apr 5, 2022	73.82	76.41	73.82	76.19
6240	NYSE	MMS	Mon, Apr 4, 2022	74.20	74.89	73.90	74.24
6239	NYSE	MMS	Fri, Apr 1, 2022	75.39	75.62	74.13	74.49
6238	NYSE	MMS	Thu, Mar 31, 2022	76.57	77.27	74.95	74.95
6237	NYSE	MMS	Wed, Mar 30, 2022	77.78	77.81	76.17	76.60
6236	NYSE	MMS	Tue, Mar 29, 2022	75.84	77.73	75.61	77.62
6235	NYSE	MMS	Mon, Mar 28, 2022	75.04	75.77	74.44	75.16
6234	NYSE	MMS	Fri, Mar 25, 2022	74.25	75.41	73.81	75.37
6233	NYSE	MMS	Thu, Mar 24, 2022	73.19	74.15	72.79	73.89
6232	NYSE	MMS	Wed, Mar 23, 2022	74.28	75.16	72.87	73.06
6231	NYSE	MMS	Tue, Mar 22, 2022	74.97	75.55	73.54	74.80
6230	NYSE	MMS	Mon, Mar 21, 2022	74.57	75.36	74.02	74.72
6229	NYSE	MMS	Fri, Mar 18, 2022	74.22	74.88	73.31	74.79
6228	NYSE	MMS	Thu, Mar 17, 2022	74.94	75.77	74.32	75.13
6227	NYSE	MMS	Wed, Mar 16, 2022	73.65	74.94	73.37	74.94
6226	NYSE	MMS	Tue, Mar 15, 2022	74.01	74.24	72.49	73.40
6225	NYSE	MMS	Mon, Mar 14, 2022	73.02	73.88	72.04	73.56
6224	NYSE	MMS	Fri, Mar 11, 2022	74.81	74.81	72.94	73.02
6223	NYSE	MMS	Thu, Mar 10, 2022	73.58	75.01	73.56	74.96
6222	NYSE	MMS	Wed, Mar 9, 2022	75.80	75.80	74.56	74.74
6221	NYSE	MMS	Tue, Mar 8, 2022	76.64	77.16	74.55	74.67
6220	NYSE	MMS	Mon, Mar 7, 2022	78.61	78.61	76.68	76.75
6219	NYSE	MMS	Fri, Mar 4, 2022	78.59	78.90	77.71	78.72
6218	NYSE	MMS	Thu, Mar 3, 2022	79.57	79.71	78.80	79.29
6217	NYSE	MMS	Wed, Mar 2, 2022	78.47	79.78	77.96	79.33
6216	NYSE	MMS	Tue, Mar 1, 2022	78.37	79.13	77.39	78.11
6215	NYSE	MMS	Mon, Feb 28, 2022	77.01	79.32	77.01	78.86
6214	NYSE	MMS	Fri, Feb 25, 2022	76.44	78.23	76.44	78.18
6213	NYSE	MMS	Thu, Feb 24, 2022	73.47	76.47	73.26	76.39
6212	NYSE	MMS	Wed, Feb 23, 2022	76.76	76.77	74.48	74.52
6211	NYSE	MMS	Tue, Feb 22, 2022	76.46	77.25	75.95	76.30
6210	NYSE	MMS	Fri, Feb 18, 2022	77.15	77.84	76.18	76.49
6209	NYSE	MMS	Thu, Feb 17, 2022	77.12	77.89	76.24	77.01
6208	NYSE	MMS	Wed, Feb 16, 2022	76.72	77.75	75.99	77.50
6207	NYSE	MMS	Tue, Feb 15, 2022	75.89	77.18	75.76	76.95
6206	NYSE	MMS	Mon, Feb 14, 2022	74.99	76.04	74.65	75.78
6205	NYSE	MMS	Fri, Feb 11, 2022	75.11	75.74	74.68	75.09
6204	NYSE	MMS	Thu, Feb 10, 2022	75.07	76.13	74.61	74.98
6203	NYSE	MMS	Wed, Feb 9, 2022	77.75	77.86	75.59	76.42
6202	NYSE	MMS	Tue, Feb 8, 2022	74.74	77.15	74.19	76.82
6201	NYSE	MMS	Mon, Feb 7, 2022	74.47	75.27	73.84	74.88
6200	NYSE	MMS	Fri, Feb 4, 2022	75.17	75.91	74.98	75.00
6199	NYSE	MMS	Thu, Feb 3, 2022	77.00	77.28	74.57	76.00
6198	NYSE	MMS	Wed, Feb 2, 2022	77.26	78.97	77.09	78.13
6197	NYSE	MMS	Tue, Feb 1, 2022	77.36	77.83	76.74	77.75
6196	NYSE	MMS	Mon, Jan 31, 2022	76.53	77.84	76.46	77.32
6195	NYSE	MMS	Fri, Jan 28, 2022	75.21	77.27	74.89	77.27
6194	NYSE	MMS	Thu, Jan 27, 2022	76.05	76.85	74.96	75.26
6193	NYSE	MMS	Wed, Jan 26, 2022	77.13	78.07	74.25	75.45
6192	NYSE	MMS	Tue, Jan 25, 2022	77.71	78.21	75.12	77.06
6191	NYSE	MMS	Mon, Jan 24, 2022	75.84	78.71	75.84	78.56
6190	NYSE	MMS	Fri, Jan 21, 2022	77.41	78.13	76.62	76.89
6189	NYSE	MMS	Thu, Jan 20, 2022	77.12	78.34	76.81	77.21
6188	NYSE	MMS	Wed, Jan 19, 2022	77.91	78.60	76.40	76.62
6187	NYSE	MMS	Tue, Jan 18, 2022	76.90	78.05	76.39	77.71
6186	NYSE	MMS	Fri, Jan 14, 2022	76.20	77.15	75.84	77.15
6185	NYSE	MMS	Thu, Jan 13, 2022	77.49	78.27	76.56	76.73
6184	NYSE	MMS	Wed, Jan 12, 2022	78.00	78.56	76.60	77.15
6183	NYSE	MMS	Tue, Jan 11, 2022	78.77	78.82	76.92	77.98
6182	NYSE	MMS	Mon, Jan 10, 2022	76.88	78.82	76.20	78.82
6181	NYSE	MMS	Fri, Jan 7, 2022	78.36	78.82	77.31	77.47
6180	NYSE	MMS	Thu, Jan 6, 2022	78.56	79.35	78.01	78.28
6179	NYSE	MMS	Wed, Jan 5, 2022	81.32	81.76	78.76	78.89
6178	NYSE	MMS	Tue, Jan 4, 2022	80.52	81.76	80.52	81.23
6177	NYSE	MMS	Mon, Jan 3, 2022	80.08	80.78	78.82	80.52
6176	NYSE	MMS	Fri, Dec 31, 2021	79.87	80.14	78.20	79.67
6175	NYSE	MMS	Thu, Dec 30, 2021	80.85	81.22	79.97	80.15
6174	NYSE	MMS	Wed, Dec 29, 2021	79.60	81.03	79.26	80.73
6173	NYSE	MMS	Tue, Dec 28, 2021	78.55	80.20	78.55	79.85
6172	NYSE	MMS	Mon, Dec 27, 2021	78.20	78.86	77.41	78.86
6171	NYSE	MMS	Thu, Dec 23, 2021	78.68	78.68	77.77	78.11
6170	NYSE	MMS	Wed, Dec 22, 2021	76.15	78.47	76.15	78.42
6169	NYSE	MMS	Tue, Dec 21, 2021	75.60	77.29	75.41	77.09
6168	NYSE	MMS	Mon, Dec 20, 2021	75.81	75.81	74.38	75.08
6167	NYSE	MMS	Fri, Dec 17, 2021	75.51	77.75	75.24	76.83
6166	NYSE	MMS	Thu, Dec 16, 2021	77.17	77.62	75.86	76.25
6165	NYSE	MMS	Wed, Dec 15, 2021	76.07	77.01	75.11	76.46
6164	NYSE	MMS	Tue, Dec 14, 2021	76.25	78.30	75.89	76.02
6163	NYSE	MMS	Mon, Dec 13, 2021	76.49	77.63	76.31	76.43
6162	NYSE	MMS	Fri, Dec 10, 2021	77.81	78.25	76.14	77.06
6161	NYSE	MMS	Thu, Dec 9, 2021	78.59	79.02	77.58	77.59
6160	NYSE	MMS	Wed, Dec 8, 2021	78.84	79.49	78.57	79.21
6159	NYSE	MMS	Tue, Dec 7, 2021	79.99	80.44	78.62	78.89
6158	NYSE	MMS	Mon, Dec 6, 2021	79.40	80.68	78.72	79.46
6157	NYSE	MMS	Fri, Dec 3, 2021	78.00	78.59	77.45	78.38
6156	NYSE	MMS	Thu, Dec 2, 2021	74.87	78.14	74.87	77.64
6155	NYSE	MMS	Wed, Dec 1, 2021	76.80	77.29	74.53	74.55
6154	NYSE	MMS	Tue, Nov 30, 2021	77.23	77.83	75.19	75.45
6153	NYSE	MMS	Mon, Nov 29, 2021	78.20	79.22	77.44	77.57
6152	NYSE	MMS	Wed, Nov 24, 2021	80.31	81.98	79.97	80.72
6151	NYSE	MMS	Tue, Nov 23, 2021	81.47	81.84	79.82	80.75
6150	NYSE	MMS	Mon, Nov 22, 2021	81.30	82.61	81.14	81.52
6149	NYSE	MMS	Fri, Nov 19, 2021	79.03	81.98	79.03	81.30
6148	NYSE	MMS	Thu, Nov 18, 2021	85.02	86.00	78.01	79.66
6147	NYSE	MMS	Wed, Nov 17, 2021	84.24	84.41	82.85	83.69
6146	NYSE	MMS	Tue, Nov 16, 2021	83.35	85.48	83.30	84.80
6145	NYSE	MMS	Mon, Nov 15, 2021	85.26	85.26	83.04	83.29
6144	NYSE	MMS	Fri, Nov 12, 2021	85.69	86.20	84.69	84.71
6143	NYSE	MMS	Thu, Nov 11, 2021	86.09	86.20	85.15	85.71
6142	NYSE	MMS	Wed, Nov 10, 2021	85.97	86.28	85.23	86.00
6141	NYSE	MMS	Tue, Nov 9, 2021	85.51	86.75	84.88	85.78
6140	NYSE	MMS	Mon, Nov 8, 2021	86.72	86.73	85.50	85.64
6139	NYSE	MMS	Fri, Nov 5, 2021	85.39	86.38	84.95	86.27
6138	NYSE	MMS	Thu, Nov 4, 2021	85.43	86.73	84.29	84.40
6137	NYSE	MMS	Wed, Nov 3, 2021	84.74	86.03	83.88	85.27
6136	NYSE	MMS	Tue, Nov 2, 2021	86.55	86.71	84.64	84.92
6135	NYSE	MMS	Mon, Nov 1, 2021	84.98	86.77	84.98	86.49
6134	NYSE	MMS	Thu, Oct 28, 2021	83.38	83.98	82.83	83.78
6133	NYSE	MMS	Wed, Oct 27, 2021	84.07	84.38	82.71	83.00
6132	NYSE	MMS	Tue, Oct 26, 2021	84.38	85.64	83.20	84.49
6131	NYSE	MMS	Mon, Oct 25, 2021	84.32	85.67	83.73	83.85
6130	NYSE	MMS	Fri, Oct 22, 2021	85.06	85.21	83.95	84.21
6129	NYSE	MMS	Thu, Oct 21, 2021	84.78	85.23	84.28	84.73
6128	NYSE	MMS	Wed, Oct 20, 2021	85.10	85.63	84.40	84.94
6127	NYSE	MMS	Tue, Oct 19, 2021	85.48	85.65	84.00	84.82
6126	NYSE	MMS	Mon, Oct 18, 2021	85.87	86.30	84.83	84.96
6125	NYSE	MMS	Fri, Oct 15, 2021	87.77	88.13	86.20	86.26
6124	NYSE	MMS	Thu, Oct 14, 2021	85.83	86.96	85.72	86.94
6123	NYSE	MMS	Wed, Oct 13, 2021	83.74	85.00	83.33	84.95
6122	NYSE	MMS	Tue, Oct 12, 2021	83.32	84.10	83.03	83.72
6121	NYSE	MMS	Mon, Oct 11, 2021	84.69	85.34	83.14	83.20
6120	NYSE	MMS	Fri, Oct 8, 2021	84.93	86.13	84.64	84.99
6119	NYSE	MMS	Thu, Oct 7, 2021	84.25	85.68	84.09	84.96
6118	NYSE	MMS	Wed, Oct 6, 2021	83.68	84.27	82.49	84.01
6117	NYSE	MMS	Tue, Oct 5, 2021	84.79	85.71	84.07	84.08
6116	NYSE	MMS	Mon, Oct 4, 2021	84.90	85.63	84.12	84.88
6115	NYSE	MMS	Fri, Oct 1, 2021	83.65	86.09	83.16	85.42
6114	NYSE	MMS	Thu, Sep 30, 2021	85.20	85.67	83.20	83.20
6113	NYSE	MMS	Wed, Sep 29, 2021	83.87	85.04	83.26	84.69
6112	NYSE	MMS	Tue, Sep 28, 2021	85.11	85.11	83.44	83.56
6111	NYSE	MMS	Mon, Sep 27, 2021	83.94	85.51	83.94	84.90
6110	NYSE	MMS	Fri, Sep 24, 2021	83.15	84.30	82.90	84.08
6109	NYSE	MMS	Thu, Sep 23, 2021	82.39	83.50	82.13	82.90
6108	NYSE	MMS	Wed, Sep 22, 2021	82.13	83.33	81.22	82.09
6107	NYSE	MMS	Tue, Sep 21, 2021	82.75	83.27	81.07	81.73
6106	NYSE	MMS	Mon, Sep 20, 2021	82.37	83.42	81.12	82.34
6105	NYSE	MMS	Fri, Sep 17, 2021	84.43	84.43	82.82	83.71
6104	NYSE	MMS	Thu, Sep 16, 2021	84.20	84.20	82.88	83.87
6103	NYSE	MMS	Wed, Sep 15, 2021	83.60	84.06	82.90	84.01
6102	NYSE	MMS	Tue, Sep 14, 2021	84.75	84.82	83.47	83.72
6101	NYSE	MMS	Mon, Sep 13, 2021	83.30	84.41	82.71	83.92
6100	NYSE	MMS	Fri, Sep 10, 2021	84.64	85.48	82.71	83.03
6099	NYSE	MMS	Thu, Sep 9, 2021	85.96	86.09	84.22	84.24
6098	NYSE	MMS	Wed, Sep 8, 2021	86.22	86.61	85.63	86.16
6097	NYSE	MMS	Tue, Sep 7, 2021	88.02	88.26	86.42	86.65
6096	NYSE	MMS	Fri, Sep 3, 2021	87.50	88.51	87.47	87.75
6095	NYSE	MMS	Thu, Sep 2, 2021	87.35	87.85	86.49	87.81
6094	NYSE	MMS	Wed, Sep 1, 2021	87.45	87.60	86.25	87.24
6093	NYSE	MMS	Tue, Aug 31, 2021	86.34	87.12	85.78	87.09
6092	NYSE	MMS	Mon, Aug 30, 2021	86.63	86.65	85.82	86.10
6091	NYSE	MMS	Fri, Aug 27, 2021	84.47	86.66	84.47	86.56
6090	NYSE	MMS	Thu, Aug 26, 2021	85.16	85.72	83.39	84.60
6089	NYSE	MMS	Wed, Aug 25, 2021	84.72	87.23	84.62	85.64
6088	NYSE	MMS	Tue, Aug 24, 2021	86.97	87.94	85.18	85.24
6087	NYSE	MMS	Mon, Aug 23, 2021	85.75	86.38	84.67	86.21
6086	NYSE	MMS	Fri, Aug 20, 2021	84.03	86.17	84.03	85.37
6085	NYSE	MMS	Thu, Aug 19, 2021	83.02	84.27	82.99	84.06
6084	NYSE	MMS	Wed, Aug 18, 2021	86.10	86.52	83.46	83.59
6083	NYSE	MMS	Tue, Aug 17, 2021	83.20	86.45	83.20	86.27
6082	NYSE	MMS	Mon, Aug 16, 2021	82.23	84.09	81.96	83.80
6081	NYSE	MMS	Fri, Aug 13, 2021	82.68	83.02	82.04	82.66
6080	NYSE	MMS	Thu, Aug 12, 2021	81.55	82.16	80.76	81.94
6079	NYSE	MMS	Wed, Aug 11, 2021	81.65	81.65	80.31	81.29
6078	NYSE	MMS	Tue, Aug 10, 2021	81.06	81.96	80.00	81.53
6077	NYSE	MMS	Mon, Aug 9, 2021	83.55	83.63	81.38	81.46
6076	NYSE	MMS	Fri, Aug 6, 2021	84.75	85.47	83.91	83.99
6075	NYSE	MMS	Thu, Aug 5, 2021	85.46	85.70	81.93	84.70
6074	NYSE	MMS	Wed, Aug 4, 2021	87.11	87.55	85.96	86.14
6073	NYSE	MMS	Tue, Aug 3, 2021	88.14	88.14	87.04	87.66
6072	NYSE	MMS	Mon, Aug 2, 2021	89.61	89.78	87.92	88.06
6071	NYSE	MMS	Fri, Jul 30, 2021	88.60	89.37	88.39	89.00
6070	NYSE	MMS	Thu, Jul 29, 2021	88.89	89.59	88.56	88.82
6069	NYSE	MMS	Wed, Jul 28, 2021	88.23	88.90	87.37	88.12
6068	NYSE	MMS	Tue, Jul 27, 2021	88.37	88.60	86.96	87.88
6067	NYSE	MMS	Mon, Jul 26, 2021	88.80	89.39	88.19	89.01
6066	NYSE	MMS	Fri, Jul 23, 2021	87.71	88.61	86.68	88.61
6065	NYSE	MMS	Thu, Jul 22, 2021	87.61	88.10	86.87	87.12
6064	NYSE	MMS	Wed, Jul 21, 2021	87.33	88.04	87.07	87.69
6063	NYSE	MMS	Tue, Jul 20, 2021	85.84	87.81	85.70	86.98
6062	NYSE	MMS	Mon, Jul 19, 2021	86.00	86.74	84.65	85.63
6061	NYSE	MMS	Fri, Jul 16, 2021	88.79	89.21	87.03	87.08
6060	NYSE	MMS	Thu, Jul 15, 2021	88.87	89.00	87.86	88.08
6059	NYSE	MMS	Wed, Jul 14, 2021	88.78	89.31	88.29	89.08
6058	NYSE	MMS	Tue, Jul 13, 2021	88.25	89.28	87.95	88.29
6057	NYSE	MMS	Mon, Jul 12, 2021	88.37	89.00	88.31	88.70
6056	NYSE	MMS	Fri, Jul 9, 2021	88.81	89.60	88.42	88.88
6055	NYSE	MMS	Thu, Jul 8, 2021	86.89	88.46	86.89	87.70
6054	NYSE	MMS	Wed, Jul 7, 2021	86.39	88.19	86.30	87.96
6053	NYSE	MMS	Tue, Jul 6, 2021	87.00	87.01	85.24	86.55
6052	NYSE	MMS	Fri, Jul 2, 2021	88.36	88.36	87.11	87.15
6051	NYSE	MMS	Thu, Jul 1, 2021	88.33	89.10	87.98	88.11
6050	NYSE	MMS	Wed, Jun 30, 2021	87.57	88.28	87.20	87.97
6049	NYSE	MMS	Tue, Jun 29, 2021	87.30	88.81	86.06	88.12
6048	NYSE	MMS	Mon, Jun 28, 2021	90.33	91.32	85.67	87.08
6047	NYSE	MMS	Fri, Jun 25, 2021	91.98	92.69	91.83	92.28
6046	NYSE	MMS	Thu, Jun 24, 2021	91.61	91.98	91.11	91.91
6045	NYSE	MMS	Wed, Jun 23, 2021	91.85	91.95	91.11	91.21
6044	NYSE	MMS	Tue, Jun 22, 2021	91.33	92.17	90.86	91.84
6043	NYSE	MMS	Mon, Jun 21, 2021	89.34	91.90	89.34	91.82
6042	NYSE	MMS	Fri, Jun 18, 2021	89.68	91.07	88.72	88.87
6041	NYSE	MMS	Thu, Jun 17, 2021	92.07	92.07	89.65	90.03
6040	NYSE	MMS	Wed, Jun 16, 2021	92.96	93.21	91.09	92.22
6039	NYSE	MMS	Tue, Jun 15, 2021	93.68	93.74	92.68	92.73
6038	NYSE	MMS	Mon, Jun 14, 2021	94.39	94.79	92.81	93.58
6037	NYSE	MMS	Fri, Jun 11, 2021	92.33	94.41	92.02	94.39
6036	NYSE	MMS	Thu, Jun 10, 2021	91.33	92.21	90.89	92.17
6035	NYSE	MMS	Wed, Jun 9, 2021	91.06	91.90	90.74	91.06
6034	NYSE	MMS	Tue, Jun 8, 2021	90.13	91.14	89.90	90.86
6033	NYSE	MMS	Mon, Jun 7, 2021	90.77	90.99	89.92	90.10
6032	NYSE	MMS	Fri, Jun 4, 2021	90.59	91.29	90.58	90.82
6031	NYSE	MMS	Thu, Jun 3, 2021	90.24	90.30	89.28	90.03
6030	NYSE	MMS	Wed, Jun 2, 2021	91.43	91.83	90.61	90.92
6029	NYSE	MMS	Tue, Jun 1, 2021	93.68	93.68	91.22	91.26
6028	NYSE	MMS	Fri, May 28, 2021	92.36	93.02	92.05	92.67
6027	NYSE	MMS	Thu, May 27, 2021	91.79	92.68	91.61	92.22
6026	NYSE	MMS	Wed, May 26, 2021	90.87	91.94	90.87	91.37
6025	NYSE	MMS	Tue, May 25, 2021	91.00	91.43	90.63	90.95
6024	NYSE	MMS	Mon, May 24, 2021	90.85	91.38	90.67	90.79
6023	NYSE	MMS	Fri, May 21, 2021	90.70	91.69	90.21	90.33
6022	NYSE	MMS	Thu, May 20, 2021	89.60	90.20	89.29	90.07
6021	NYSE	MMS	Wed, May 19, 2021	88.84	89.80	88.31	89.68
6020	NYSE	MMS	Tue, May 18, 2021	90.61	90.79	89.50	89.58
6019	NYSE	MMS	Mon, May 17, 2021	89.19	90.84	89.01	90.62
6018	NYSE	MMS	Fri, May 14, 2021	88.92	89.90	88.40	89.87
6017	NYSE	MMS	Thu, May 13, 2021	86.90	88.81	86.90	88.52
6016	NYSE	MMS	Wed, May 12, 2021	88.51	88.93	86.56	86.44
6015	NYSE	MMS	Tue, May 11, 2021	88.80	89.57	88.39	88.93
6014	NYSE	MMS	Mon, May 10, 2021	91.00	91.83	89.91	90.07
6013	NYSE	MMS	Fri, May 7, 2021	93.40	93.40	90.76	91.09
6012	NYSE	MMS	Thu, May 6, 2021	92.65	94.27	91.30	92.55
6011	NYSE	MMS	Wed, May 5, 2021	92.59	92.27	90.69	92.21
6010	NYSE	MMS	Tue, May 4, 2021	92.21	92.73	91.64	92.14
6009	NYSE	MMS	Mon, May 3, 2021	92.03	93.10	92.03	92.60
6008	NYSE	MMS	Fri, Apr 30, 2021	92.42	92.72	91.34	91.64
6007	NYSE	MMS	Thu, Apr 29, 2021	92.97	93.17	92.33	92.97
6006	NYSE	MMS	Wed, Apr 28, 2021	93.01	93.29	91.79	92.47
6005	NYSE	MMS	Tue, Apr 27, 2021	92.31	93.13	91.71	92.85
6004	NYSE	MMS	Mon, Apr 26, 2021	93.09	94.41	92.25	92.31
6003	NYSE	MMS	Fri, Apr 23, 2021	92.25	93.87	91.64	93.09
6002	NYSE	MMS	Thu, Apr 22, 2021	93.83	93.84	92.20	92.25
6001	NYSE	MMS	Wed, Apr 21, 2021	95.50	95.99	93.80	94.24
6000	NYSE	MMS	Tue, Apr 20, 2021	95.73	96.05	93.91	94.90
5999	NYSE	MMS	Mon, Apr 19, 2021	95.12	95.73	94.43	95.73
5998	NYSE	MMS	Fri, Apr 16, 2021	95.53	95.53	94.64	94.89
5997	NYSE	MMS	Thu, Apr 15, 2021	94.67	94.98	94.05	94.89
5996	NYSE	MMS	Wed, Apr 14, 2021	92.79	94.03	92.79	93.95
5995	NYSE	MMS	Tue, Apr 13, 2021	93.14	93.50	92.16	92.57
5994	NYSE	MMS	Mon, Apr 12, 2021	94.13	94.56	92.87	93.36
5993	NYSE	MMS	Fri, Apr 9, 2021	93.30	94.21	93.19	94.07
5992	NYSE	MMS	Thu, Apr 8, 2021	91.53	93.22	90.83	93.18
5991	NYSE	MMS	Wed, Apr 7, 2021	92.35	92.83	90.79	91.18
5990	NYSE	MMS	Tue, Apr 6, 2021	92.44	94.19	92.44	92.77
5989	NYSE	MMS	Mon, Apr 5, 2021	91.86	93.02	91.47	92.99
5988	NYSE	MMS	Thu, Apr 1, 2021	89.26	91.33	87.72	91.30
5987	NYSE	MMS	Wed, Mar 31, 2021	89.32	89.85	88.36	89.04
5986	NYSE	MMS	Tue, Mar 30, 2021	88.61	89.01	87.83	88.94
5985	NYSE	MMS	Mon, Mar 29, 2021	88.70	90.21	87.36	88.57
5984	NYSE	MMS	Fri, Mar 26, 2021	87.77	88.82	86.65	88.76
5983	NYSE	MMS	Thu, Mar 25, 2021	86.04	87.89	85.42	87.68
5982	NYSE	MMS	Wed, Mar 24, 2021	88.01	88.24	86.35	86.36
5981	NYSE	MMS	Tue, Mar 23, 2021	86.88	87.63	86.40	87.53
5980	NYSE	MMS	Mon, Mar 22, 2021	86.81	87.30	86.00	87.24
5979	NYSE	MMS	Fri, Mar 19, 2021	86.03	86.74	85.13	86.29
5978	NYSE	MMS	Thu, Mar 18, 2021	85.90	87.36	85.44	85.62
5977	NYSE	MMS	Wed, Mar 17, 2021	87.46	87.46	85.96	86.46
5976	NYSE	MMS	Tue, Mar 16, 2021	86.90	87.32	85.70	87.20
5975	NYSE	MMS	Mon, Mar 15, 2021	87.12	87.62	86.51	87.09
5974	NYSE	MMS	Fri, Mar 12, 2021	87.07	87.85	86.96	87.53
5973	NYSE	MMS	Thu, Mar 11, 2021	86.62	87.99	85.85	86.92
5972	NYSE	MMS	Wed, Mar 10, 2021	84.36	86.34	83.61	85.98
5971	NYSE	MMS	Tue, Mar 9, 2021	86.23	86.50	84.24	84.41
5970	NYSE	MMS	Mon, Mar 8, 2021	84.55	86.08	84.10	85.31
5969	NYSE	MMS	Fri, Mar 5, 2021	83.49	84.72	82.60	84.47
5968	NYSE	MMS	Thu, Mar 4, 2021	82.64	83.86	81.65	81.94
5967	NYSE	MMS	Wed, Mar 3, 2021	82.95	83.87	82.07	82.87
5966	NYSE	MMS	Tue, Mar 2, 2021	83.74	84.28	81.98	82.69
5965	NYSE	MMS	Mon, Mar 1, 2021	82.83	83.90	80.72	83.78
5964	NYSE	MMS	Fri, Feb 26, 2021	83.05	83.13	81.20	81.28
5963	NYSE	MMS	Thu, Feb 25, 2021	82.94	83.90	82.59	82.88
5962	NYSE	MMS	Wed, Feb 24, 2021	83.59	83.88	82.98	83.28
5961	NYSE	MMS	Tue, Feb 23, 2021	82.97	84.37	82.15	83.71
5960	NYSE	MMS	Mon, Feb 22, 2021	81.64	83.35	81.34	83.13
5959	NYSE	MMS	Fri, Feb 19, 2021	81.94	82.17	81.42	82.14
5958	NYSE	MMS	Thu, Feb 18, 2021	81.94	82.25	81.46	81.77
5957	NYSE	MMS	Wed, Feb 17, 2021	81.71	82.44	81.33	81.79
5956	NYSE	MMS	Tue, Feb 16, 2021	83.41	83.41	82.22	82.39
5955	NYSE	MMS	Fri, Feb 12, 2021	83.84	83.84	81.99	83.17
5954	NYSE	MMS	Thu, Feb 11, 2021	84.22	84.73	83.39	84.01
5953	NYSE	MMS	Wed, Feb 10, 2021	83.94	84.25	83.00	83.77
5952	NYSE	MMS	Tue, Feb 9, 2021	82.44	84.62	81.83	83.86
5951	NYSE	MMS	Mon, Feb 8, 2021	80.36	82.30	80.09	82.30
5950	NYSE	MMS	Fri, Feb 5, 2021	81.29	81.54	79.56	80.36
5949	NYSE	MMS	Thu, Feb 4, 2021	76.49	80.81	75.10	80.81
5948	NYSE	MMS	Wed, Feb 3, 2021	76.11	76.58	75.13	75.83
5947	NYSE	MMS	Tue, Feb 2, 2021	77.06	77.41	76.10	76.64
5946	NYSE	MMS	Mon, Feb 1, 2021	75.52	77.09	75.41	76.47
5945	NYSE	MMS	Fri, Jan 29, 2021	76.59	76.84	74.98	75.06
5944	NYSE	MMS	Thu, Jan 28, 2021	77.00	77.00	75.46	76.78
5943	NYSE	MMS	Wed, Jan 27, 2021	76.92	78.30	75.85	76.22
5942	NYSE	MMS	Tue, Jan 26, 2021	79.66	79.66	76.53	78.17
5941	NYSE	MMS	Mon, Jan 25, 2021	77.17	79.37	77.11	79.37
5940	NYSE	MMS	Fri, Jan 22, 2021	75.40	77.40	75.00	77.19
5939	NYSE	MMS	Thu, Jan 21, 2021	76.63	76.83	75.52	75.74
5938	NYSE	MMS	Wed, Jan 20, 2021	76.83	77.36	76.03	76.35
5937	NYSE	MMS	Tue, Jan 19, 2021	76.85	76.94	75.93	76.58
5936	NYSE	MMS	Fri, Jan 15, 2021	75.50	76.42	75.50	76.30
5935	NYSE	MMS	Thu, Jan 14, 2021	76.65	77.30	75.76	76.07
5934	NYSE	MMS	Wed, Jan 13, 2021	76.63	77.27	76.01	76.19
5933	NYSE	MMS	Tue, Jan 12, 2021	76.79	77.19	76.04	76.75
5932	NYSE	MMS	Mon, Jan 11, 2021	76.58	77.25	75.89	76.85
5931	NYSE	MMS	Fri, Jan 8, 2021	79.10	79.26	76.48	77.17
5930	NYSE	MMS	Thu, Jan 7, 2021	78.00	79.21	77.52	78.71
5929	NYSE	MMS	Wed, Jan 6, 2021	75.26	78.59	75.26	77.84
5928	NYSE	MMS	Tue, Jan 5, 2021	73.37	75.00	73.13	74.52
5927	NYSE	MMS	Mon, Jan 4, 2021	73.90	74.18	72.05	73.07
5926	NYSE	MMS	Thu, Dec 31, 2020	72.56	73.47	72.12	73.19
5925	NYSE	MMS	Wed, Dec 30, 2020	72.94	73.81	72.57	72.61
5924	NYSE	MMS	Tue, Dec 29, 2020	74.04	74.04	72.49	72.81
5923	NYSE	MMS	Mon, Dec 28, 2020	73.00	74.04	72.96	73.42
5922	NYSE	MMS	Thu, Dec 24, 2020	73.00	73.01	72.35	72.84
5921	NYSE	MMS	Wed, Dec 23, 2020	72.29	73.49	71.61	72.82
5920	NYSE	MMS	Tue, Dec 22, 2020	72.22	72.77	71.21	71.73
5919	NYSE	MMS	Mon, Dec 21, 2020	72.30	73.22	71.04	72.48
5918	NYSE	MMS	Fri, Dec 18, 2020	73.67	74.12	73.11	73.36
5917	NYSE	MMS	Thu, Dec 17, 2020	74.36	74.87	73.29	73.46
5916	NYSE	MMS	Wed, Dec 16, 2020	74.49	75.00	73.29	74.08
5915	NYSE	MMS	Tue, Dec 15, 2020	72.71	74.57	72.71	73.92
5914	NYSE	MMS	Mon, Dec 14, 2020	73.53	74.77	72.34	72.35
5913	NYSE	MMS	Fri, Dec 11, 2020	71.09	73.61	71.04	73.00
5912	NYSE	MMS	Thu, Dec 10, 2020	71.82	71.93	70.33	71.46
5911	NYSE	MMS	Wed, Dec 9, 2020	71.58	72.72	70.08	72.07
5910	NYSE	MMS	Tue, Dec 8, 2020	70.43	71.10	69.94	71.04
5909	NYSE	MMS	Mon, Dec 7, 2020	71.35	71.84	70.18	70.97
5908	NYSE	MMS	Fri, Dec 4, 2020	68.29	71.13	68.27	71.13
5907	NYSE	MMS	Thu, Dec 3, 2020	71.77	71.99	67.65	67.88
5906	NYSE	MMS	Wed, Dec 2, 2020	72.06	72.82	71.81	72.19
5905	NYSE	MMS	Tue, Dec 1, 2020	72.34	72.73	71.64	72.20
5904	NYSE	MMS	Mon, Nov 30, 2020	73.42	73.96	71.70	71.81
5903	NYSE	MMS	Fri, Nov 27, 2020	73.78	73.93	72.39	73.70
5902	NYSE	MMS	Wed, Nov 25, 2020	73.93	74.24	72.66	73.87
5901	NYSE	MMS	Tue, Nov 24, 2020	72.30	73.83	71.56	73.81
5900	NYSE	MMS	Mon, Nov 23, 2020	72.77	73.11	71.08	71.80
5899	NYSE	MMS	Fri, Nov 20, 2020	73.38	73.62	71.80	72.31
5898	NYSE	MMS	Thu, Nov 19, 2020	72.62	74.19	72.47	73.35
5897	NYSE	MMS	Wed, Nov 18, 2020	74.55	74.55	73.00	73.00
5896	NYSE	MMS	Tue, Nov 17, 2020	74.88	75.00	73.02	74.50
5895	NYSE	MMS	Mon, Nov 16, 2020	75.28	75.52	74.29	75.34
5894	NYSE	MMS	Fri, Nov 13, 2020	73.31	74.68	73.17	74.52
5893	NYSE	MMS	Thu, Nov 12, 2020	73.48	73.95	72.31	73.07
5892	NYSE	MMS	Wed, Nov 11, 2020	74.67	74.99	73.00	73.76
5891	NYSE	MMS	Tue, Nov 10, 2020	73.98	74.89	73.39	74.50
5890	NYSE	MMS	Mon, Nov 9, 2020	74.37	76.06	73.62	73.71
5889	NYSE	MMS	Fri, Nov 6, 2020	72.14	72.14	71.24	71.66
5888	NYSE	MMS	Thu, Nov 5, 2020	71.43	72.17	70.95	71.81
5887	NYSE	MMS	Wed, Nov 4, 2020	70.49	72.00	69.82	70.85
5886	NYSE	MMS	Tue, Nov 3, 2020	68.66	70.81	68.55	70.44
5885	NYSE	MMS	Mon, Nov 2, 2020	67.98	68.74	66.86	67.67
5884	NYSE	MMS	Fri, Oct 30, 2020	65.27	67.68	65.27	67.58
5883	NYSE	MMS	Thu, Oct 29, 2020	64.87	66.09	64.78	65.71
5882	NYSE	MMS	Wed, Oct 28, 2020	64.30	65.85	64.30	65.24
5881	NYSE	MMS	Tue, Oct 27, 2020	66.02	66.98	65.49	65.60
5880	NYSE	MMS	Mon, Oct 26, 2020	66.33	66.47	65.05	65.87
5879	NYSE	MMS	Fri, Oct 23, 2020	67.20	67.33	66.21	67.14
5878	NYSE	MMS	Thu, Oct 22, 2020	67.07	67.17	66.15	66.99
5877	NYSE	MMS	Wed, Oct 21, 2020	66.21	67.49	66.05	66.81
5876	NYSE	MMS	Tue, Oct 20, 2020	66.76	66.99	65.94	66.21
5875	NYSE	MMS	Mon, Oct 19, 2020	69.18	69.24	66.48	66.63
5874	NYSE	MMS	Fri, Oct 16, 2020	68.70	69.36	68.40	68.97
5873	NYSE	MMS	Thu, Oct 15, 2020	67.15	68.89	67.05	68.64
5872	NYSE	MMS	Wed, Oct 14, 2020	68.69	69.66	67.81	67.87
5871	NYSE	MMS	Tue, Oct 13, 2020	70.38	70.50	68.72	68.91
5870	NYSE	MMS	Mon, Oct 12, 2020	70.60	71.25	70.45	70.56
5869	NYSE	MMS	Fri, Oct 9, 2020	70.36	70.58	69.98	70.33
5868	NYSE	MMS	Thu, Oct 8, 2020	69.90	70.57	69.32	69.85
5867	NYSE	MMS	Wed, Oct 7, 2020	68.99	69.42	68.53	69.22
5866	NYSE	MMS	Tue, Oct 6, 2020	69.04	70.21	67.85	68.40
5865	NYSE	MMS	Mon, Oct 5, 2020	68.40	69.42	68.00	69.42
5864	NYSE	MMS	Fri, Oct 2, 2020	67.89	68.85	67.65	67.84
5863	NYSE	MMS	Thu, Oct 1, 2020	68.34	69.03	67.99	68.89
5862	NYSE	MMS	Wed, Sep 30, 2020	69.03	69.40	68.10	68.41
5861	NYSE	MMS	Tue, Sep 29, 2020	68.87	69.41	68.20	68.67
5860	NYSE	MMS	Mon, Sep 28, 2020	68.51	69.27	68.51	68.75
5859	NYSE	MMS	Fri, Sep 25, 2020	67.06	68.07	66.84	67.67
5858	NYSE	MMS	Thu, Sep 24, 2020	66.54	67.77	65.88	67.35
5857	NYSE	MMS	Wed, Sep 23, 2020	68.47	68.96	66.49	66.60
5856	NYSE	MMS	Tue, Sep 22, 2020	68.83	68.92	67.97	68.61
5855	NYSE	MMS	Mon, Sep 21, 2020	69.14	69.43	67.67	68.33
5854	NYSE	MMS	Fri, Sep 18, 2020	71.26	71.33	69.45	70.19
5853	NYSE	MMS	Thu, Sep 17, 2020	70.70	71.06	69.99	70.84
5852	NYSE	MMS	Wed, Sep 16, 2020	72.60	72.70	71.46	71.55
5851	NYSE	MMS	Tue, Sep 15, 2020	72.64	73.14	72.26	72.40
5850	NYSE	MMS	Mon, Sep 14, 2020	71.44	72.40	70.70	72.07
5849	NYSE	MMS	Fri, Sep 11, 2020	72.00	72.00	70.30	70.79
5848	NYSE	MMS	Thu, Sep 10, 2020	74.07	74.30	71.68	71.79
5847	NYSE	MMS	Wed, Sep 9, 2020	74.17	74.19	73.43	73.61
5846	NYSE	MMS	Tue, Sep 8, 2020	74.22	74.51	73.20	73.25
5845	NYSE	MMS	Fri, Sep 4, 2020	77.41	77.41	74.10	75.25
5844	NYSE	MMS	Thu, Sep 3, 2020	78.65	78.92	76.02	76.55
5843	NYSE	MMS	Wed, Sep 2, 2020	77.89	79.43	77.84	79.19
5842	NYSE	MMS	Tue, Sep 1, 2020	77.46	78.03	76.94	77.59
5841	NYSE	MMS	Mon, Aug 31, 2020	78.10	78.13	77.42	77.55
5840	NYSE	MMS	Fri, Aug 28, 2020	78.51	78.64	77.30	78.21
5839	NYSE	MMS	Thu, Aug 27, 2020	78.37	78.47	77.68	78.01
5838	NYSE	MMS	Wed, Aug 26, 2020	77.69	78.16	77.04	77.95
5837	NYSE	MMS	Tue, Aug 25, 2020	78.52	78.52	77.37	77.69
5836	NYSE	MMS	Mon, Aug 24, 2020	77.98	78.37	77.45	78.25
5835	NYSE	MMS	Fri, Aug 21, 2020	77.43	77.56	77.05	77.19
5834	NYSE	MMS	Thu, Aug 20, 2020	77.41	77.84	77.41	77.59
5833	NYSE	MMS	Wed, Aug 19, 2020	78.67	78.86	78.00	78.09
5832	NYSE	MMS	Tue, Aug 18, 2020	78.67	78.68	77.88	78.26
5831	NYSE	MMS	Mon, Aug 17, 2020	78.00	78.79	77.61	78.33
5830	NYSE	MMS	Fri, Aug 14, 2020	76.47	78.09	76.25	77.63
5829	NYSE	MMS	Thu, Aug 13, 2020	75.74	77.38	75.74	76.69
5828	NYSE	MMS	Wed, Aug 12, 2020	76.66	77.27	76.13	76.12
5827	NYSE	MMS	Tue, Aug 11, 2020	77.21	77.70	75.96	76.19
5826	NYSE	MMS	Mon, Aug 10, 2020	77.74	77.74	76.67	76.71
5825	NYSE	MMS	Fri, Aug 7, 2020	76.21	77.74	75.58	77.58
5824	NYSE	MMS	Thu, Aug 6, 2020	78.87	80.50	76.01	76.72
5823	NYSE	MMS	Wed, Aug 5, 2020	76.73	76.88	75.86	76.57
5822	NYSE	MMS	Tue, Aug 4, 2020	75.21	76.08	74.59	75.97
5821	NYSE	MMS	Mon, Aug 3, 2020	74.99	75.70	74.14	75.59
5820	NYSE	MMS	Fri, Jul 31, 2020	73.83	74.42	73.19	74.21
5819	NYSE	MMS	Thu, Jul 30, 2020	72.80	73.97	72.80	73.85
5818	NYSE	MMS	Wed, Jul 29, 2020	72.86	73.88	72.65	73.76
5817	NYSE	MMS	Tue, Jul 28, 2020	72.67	73.57	72.34	72.74
5816	NYSE	MMS	Mon, Jul 27, 2020	71.96	73.39	71.65	72.80
5815	NYSE	MMS	Fri, Jul 24, 2020	72.67	72.67	71.73	72.10
5814	NYSE	MMS	Thu, Jul 23, 2020	73.26	73.69	72.16	72.46
5813	NYSE	MMS	Wed, Jul 22, 2020	72.58	73.37	72.58	72.95
5812	NYSE	MMS	Tue, Jul 21, 2020	73.76	74.01	72.41	72.74
5811	NYSE	MMS	Mon, Jul 20, 2020	71.98	73.32	71.98	73.18
5810	NYSE	MMS	Fri, Jul 17, 2020	71.71	73.09	71.54	72.65
5809	NYSE	MMS	Thu, Jul 16, 2020	72.00	72.24	71.00	71.27
5808	NYSE	MMS	Wed, Jul 15, 2020	71.59	73.03	71.44	72.29
5807	NYSE	MMS	Tue, Jul 14, 2020	70.04	70.80	69.47	70.42
5806	NYSE	MMS	Mon, Jul 13, 2020	72.20	72.33	70.26	70.29
5805	NYSE	MMS	Fri, Jul 10, 2020	71.70	71.97	70.60	71.51
5804	NYSE	MMS	Thu, Jul 9, 2020	71.98	72.90	71.30	71.95
5803	NYSE	MMS	Wed, Jul 8, 2020	72.66	73.03	71.21	72.19
5802	NYSE	MMS	Tue, Jul 7, 2020	69.58	72.43	69.24	71.00
5801	NYSE	MMS	Mon, Jul 6, 2020	71.16	71.45	70.01	70.25
5800	NYSE	MMS	Thu, Jul 2, 2020	71.20	71.41	70.01	70.18
5799	NYSE	MMS	Wed, Jul 1, 2020	70.47	70.99	70.18	70.39
5798	NYSE	MMS	Tue, Jun 30, 2020	70.84	71.59	70.09	70.45
5797	NYSE	MMS	Mon, Jun 29, 2020	70.50	71.43	69.44	71.15
5796	NYSE	MMS	Fri, Jun 26, 2020	70.36	70.82	69.36	69.43
5795	NYSE	MMS	Thu, Jun 25, 2020	70.00	70.96	69.09	70.82
5794	NYSE	MMS	Wed, Jun 24, 2020	68.79	70.95	68.65	70.05
5793	NYSE	MMS	Tue, Jun 23, 2020	69.28	69.36	68.10	68.24
5792	NYSE	MMS	Mon, Jun 22, 2020	67.95	68.78	67.10	68.47
5791	NYSE	MMS	Fri, Jun 19, 2020	68.43	69.35	67.01	68.02
5790	NYSE	MMS	Thu, Jun 18, 2020	67.73	68.93	67.73	67.88
5789	NYSE	MMS	Wed, Jun 17, 2020	69.78	69.85	67.87	68.24
5788	NYSE	MMS	Tue, Jun 16, 2020	70.85	70.96	69.02	69.96
5787	NYSE	MMS	Mon, Jun 15, 2020	66.60	69.26	66.26	68.62
5786	NYSE	MMS	Fri, Jun 12, 2020	70.00	70.00	66.71	68.14
5785	NYSE	MMS	Thu, Jun 11, 2020	70.91	70.91	67.89	67.91
5784	NYSE	MMS	Wed, Jun 10, 2020	73.20	73.48	72.27	72.74
5783	NYSE	MMS	Tue, Jun 9, 2020	73.03	73.80	72.10	73.05
5782	NYSE	MMS	Mon, Jun 8, 2020	75.08	75.30	73.39	73.48
5781	NYSE	MMS	Fri, Jun 5, 2020	74.43	75.78	73.74	75.02
5780	NYSE	MMS	Thu, Jun 4, 2020	71.98	72.80	71.23	72.74
5779	NYSE	MMS	Wed, Jun 3, 2020	73.28	73.74	71.84	72.63
5778	NYSE	MMS	Tue, Jun 2, 2020	73.47	73.47	71.53	72.34
5777	NYSE	MMS	Mon, Jun 1, 2020	72.17	73.72	71.62	72.85
5776	NYSE	MMS	Fri, May 29, 2020	72.71	73.19	71.50	72.02
5775	NYSE	MMS	Thu, May 28, 2020	73.76	74.36	72.64	73.05
5774	NYSE	MMS	Wed, May 27, 2020	72.24	73.27	71.76	73.13
5773	NYSE	MMS	Tue, May 26, 2020	71.83	72.48	70.98	71.42
5772	NYSE	MMS	Fri, May 22, 2020	70.04	70.22	69.07	70.16
5771	NYSE	MMS	Thu, May 21, 2020	69.60	70.06	69.28	69.65
5770	NYSE	MMS	Wed, May 20, 2020	68.87	70.34	68.75	69.83
5769	NYSE	MMS	Tue, May 19, 2020	69.59	70.22	67.93	68.10
5768	NYSE	MMS	Mon, May 18, 2020	67.14	70.24	67.06	69.96
5767	NYSE	MMS	Fri, May 15, 2020	64.32	66.20	63.65	65.46
5766	NYSE	MMS	Thu, May 14, 2020	63.18	64.46	62.09	64.44
5765	NYSE	MMS	Wed, May 13, 2020	66.88	67.11	64.04	64.38
5764	NYSE	MMS	Tue, May 12, 2020	68.87	69.22	67.57	67.57
5763	NYSE	MMS	Mon, May 11, 2020	68.20	69.59	67.79	68.88
5762	NYSE	MMS	Fri, May 8, 2020	67.18	68.85	66.70	68.72
5761	NYSE	MMS	Thu, May 7, 2020	61.11	66.82	60.00	66.42
5760	NYSE	MMS	Wed, May 6, 2020	66.00	66.65	65.45	65.79
5759	NYSE	MMS	Tue, May 5, 2020	67.07	67.10	65.74	65.92
5758	NYSE	MMS	Mon, May 4, 2020	65.47	66.18	65.11	66.04
5757	NYSE	MMS	Fri, May 1, 2020	65.92	66.36	65.29	66.02
5756	NYSE	MMS	Thu, Apr 30, 2020	67.76	68.82	66.00	67.32
5755	NYSE	MMS	Wed, Apr 29, 2020	68.42	69.48	67.75	68.80
5754	NYSE	MMS	Tue, Apr 28, 2020	68.53	68.53	66.96	67.28
5753	NYSE	MMS	Mon, Apr 27, 2020	65.62	67.74	65.20	67.18
5752	NYSE	MMS	Fri, Apr 24, 2020	64.37	65.17	63.51	64.76
5751	NYSE	MMS	Thu, Apr 23, 2020	63.67	65.44	63.60	64.43
5750	NYSE	MMS	Wed, Apr 22, 2020	64.05	65.32	63.46	63.93
5749	NYSE	MMS	Tue, Apr 21, 2020	63.20	64.14	62.52	62.76
5748	NYSE	MMS	Mon, Apr 20, 2020	63.74	64.76	63.74	64.56
5747	NYSE	MMS	Fri, Apr 17, 2020	64.18	65.31	63.84	65.06
5746	NYSE	MMS	Thu, Apr 16, 2020	61.61	62.57	61.10	62.36
5745	NYSE	MMS	Wed, Apr 15, 2020	61.57	62.61	60.84	61.64
5744	NYSE	MMS	Tue, Apr 14, 2020	63.95	64.29	62.58	62.96
5743	NYSE	MMS	Mon, Apr 13, 2020	62.92	63.61	61.21	62.03
5742	NYSE	MMS	Thu, Apr 9, 2020	62.46	64.50	62.15	63.85
5741	NYSE	MMS	Wed, Apr 8, 2020	60.33	61.89	59.17	61.27
5740	NYSE	MMS	Tue, Apr 7, 2020	59.74	60.95	58.33	59.17
5739	NYSE	MMS	Mon, Apr 6, 2020	58.49	59.14	57.33	58.76
5738	NYSE	MMS	Fri, Apr 3, 2020	55.51	56.81	55.07	56.54
5737	NYSE	MMS	Thu, Apr 2, 2020	55.13	57.32	54.81	56.10
5736	NYSE	MMS	Wed, Apr 1, 2020	56.54	57.85	55.22	55.74
5735	NYSE	MMS	Tue, Mar 31, 2020	56.97	58.49	56.71	58.20
5734	NYSE	MMS	Mon, Mar 30, 2020	55.54	57.77	55.42	57.54
5733	NYSE	MMS	Fri, Mar 27, 2020	53.59	57.00	53.30	55.12
5732	NYSE	MMS	Thu, Mar 26, 2020	55.60	57.54	54.45	55.88
5731	NYSE	MMS	Wed, Mar 25, 2020	56.97	58.79	54.54	55.68
5730	NYSE	MMS	Tue, Mar 24, 2020	56.02	59.71	55.70	58.16
5729	NYSE	MMS	Mon, Mar 23, 2020	51.90	55.07	50.72	54.34
5728	NYSE	MMS	Fri, Mar 20, 2020	58.68	59.49	50.89	51.96
5727	NYSE	MMS	Thu, Mar 19, 2020	58.88	63.67	56.49	58.75
5726	NYSE	MMS	Wed, Mar 18, 2020	53.50	60.88	52.63	58.22
5725	NYSE	MMS	Tue, Mar 17, 2020	50.46	57.03	50.23	57.00
5724	NYSE	MMS	Mon, Mar 16, 2020	46.50	53.67	46.42	49.45
5723	NYSE	MMS	Fri, Mar 13, 2020	54.91	55.77	52.30	55.24
5722	NYSE	MMS	Thu, Mar 12, 2020	57.50	57.50	52.82	52.82
5721	NYSE	MMS	Wed, Mar 11, 2020	60.46	61.47	59.73	60.94
5720	NYSE	MMS	Tue, Mar 10, 2020	62.28	62.55	59.52	62.07
5719	NYSE	MMS	Mon, Mar 9, 2020	60.02	62.23	59.88	60.79
5718	NYSE	MMS	Fri, Mar 6, 2020	63.37	65.19	62.48	64.71
5717	NYSE	MMS	Thu, Mar 5, 2020	65.27	66.18	63.88	65.16
5716	NYSE	MMS	Wed, Mar 4, 2020	65.25	67.08	65.08	66.85
5715	NYSE	MMS	Tue, Mar 3, 2020	66.25	67.31	63.67	64.20
5714	NYSE	MMS	Mon, Mar 2, 2020	63.00	66.48	63.00	66.43
5713	NYSE	MMS	Fri, Feb 28, 2020	62.72	63.58	61.72	63.02
5712	NYSE	MMS	Thu, Feb 27, 2020	65.39	66.48	64.30	64.30
5711	NYSE	MMS	Wed, Feb 26, 2020	67.05	67.58	66.45	66.52
5710	NYSE	MMS	Tue, Feb 25, 2020	69.36	69.53	66.49	66.78
5709	NYSE	MMS	Mon, Feb 24, 2020	68.87	69.97	68.72	69.49
5708	NYSE	MMS	Fri, Feb 21, 2020	71.78	71.78	70.23	70.58
5707	NYSE	MMS	Thu, Feb 20, 2020	72.58	72.88	71.65	71.84
5706	NYSE	MMS	Wed, Feb 19, 2020	73.31	73.39	72.78	72.82
5705	NYSE	MMS	Tue, Feb 18, 2020	73.09	73.48	72.90	73.11
5704	NYSE	MMS	Fri, Feb 14, 2020	73.89	74.06	73.08	73.11
5703	NYSE	MMS	Thu, Feb 13, 2020	73.26	74.17	73.26	73.99
5702	NYSE	MMS	Wed, Feb 12, 2020	74.45	74.45	73.45	73.43
5701	NYSE	MMS	Tue, Feb 11, 2020	74.23	74.38	73.69	73.97
5700	NYSE	MMS	Mon, Feb 10, 2020	74.60	74.60	73.61	74.09
5699	NYSE	MMS	Fri, Feb 7, 2020	73.95	75.15	73.88	74.55
5698	NYSE	MMS	Thu, Feb 6, 2020	75.02	76.40	73.80	74.17
5697	NYSE	MMS	Wed, Feb 5, 2020	74.29	74.46	73.52	74.28
5696	NYSE	MMS	Tue, Feb 4, 2020	73.68	74.28	73.52	73.71
5695	NYSE	MMS	Mon, Feb 3, 2020	72.00	73.27	72.00	72.87
5694	NYSE	MMS	Fri, Jan 31, 2020	72.86	73.29	71.55	71.75
5693	NYSE	MMS	Thu, Jan 30, 2020	72.95	73.47	72.00	73.22
5692	NYSE	MMS	Wed, Jan 29, 2020	74.08	74.24	73.41	73.49
5691	NYSE	MMS	Tue, Jan 28, 2020	73.73	74.22	73.53	73.87
5690	NYSE	MMS	Mon, Jan 27, 2020	72.84	74.19	72.81	73.48
5689	NYSE	MMS	Fri, Jan 24, 2020	74.89	75.34	73.98	74.10
5688	NYSE	MMS	Thu, Jan 23, 2020	74.64	75.17	74.14	74.74
5687	NYSE	MMS	Wed, Jan 22, 2020	74.56	75.29	74.41	74.79
5686	NYSE	MMS	Tue, Jan 21, 2020	75.01	75.44	74.17	74.35
5685	NYSE	MMS	Fri, Jan 17, 2020	76.37	76.37	75.14	75.29
5684	NYSE	MMS	Thu, Jan 16, 2020	75.63	76.43	75.57	75.93
5683	NYSE	MMS	Wed, Jan 15, 2020	75.19	76.43	74.96	75.05
5682	NYSE	MMS	Tue, Jan 14, 2020	75.43	75.43	74.87	75.23
5681	NYSE	MMS	Mon, Jan 13, 2020	74.83	75.63	74.59	75.60
5680	NYSE	MMS	Fri, Jan 10, 2020	74.78	75.06	74.33	74.72
5679	NYSE	MMS	Thu, Jan 9, 2020	74.48	74.65	73.62	74.59
5678	NYSE	MMS	Wed, Jan 8, 2020	74.18	74.76	73.88	73.91
5677	NYSE	MMS	Tue, Jan 7, 2020	74.87	75.07	74.25	74.27
5676	NYSE	MMS	Mon, Jan 6, 2020	74.30	75.47	74.07	75.18
5675	NYSE	MMS	Fri, Jan 3, 2020	74.20	75.25	74.20	74.97
5674	NYSE	MMS	Thu, Jan 2, 2020	74.92	75.05	74.11	75.05
5673	NYSE	MMS	Tue, Dec 31, 2019	74.57	74.93	74.23	74.39
5672	NYSE	MMS	Mon, Dec 30, 2019	74.29	74.96	73.66	74.82
5671	NYSE	MMS	Fri, Dec 27, 2019	74.50	74.62	74.08	74.29
5670	NYSE	MMS	Thu, Dec 26, 2019	74.19	74.46	73.88	74.29
5669	NYSE	MMS	Tue, Dec 24, 2019	74.73	74.73	74.11	74.12
5668	NYSE	MMS	Mon, Dec 23, 2019	75.17	75.17	74.33	74.52
5667	NYSE	MMS	Fri, Dec 20, 2019	74.60	75.29	74.40	75.15
5666	NYSE	MMS	Thu, Dec 19, 2019	73.64	74.27	73.15	74.19
5665	NYSE	MMS	Wed, Dec 18, 2019	73.63	73.87	73.13	73.71
5664	NYSE	MMS	Tue, Dec 17, 2019	73.83	73.83	72.56	73.27
5663	NYSE	MMS	Mon, Dec 16, 2019	73.38	74.22	73.22	73.75
5662	NYSE	MMS	Fri, Dec 13, 2019	73.07	73.81	72.70	73.17
5661	NYSE	MMS	Thu, Dec 12, 2019	73.31	73.77	72.85	73.36
5660	NYSE	MMS	Wed, Dec 11, 2019	73.48	73.55	72.90	73.48
5659	NYSE	MMS	Tue, Dec 10, 2019	73.96	74.17	73.32	73.44
5658	NYSE	MMS	Mon, Dec 9, 2019	74.46	74.72	74.08	74.08
5657	NYSE	MMS	Fri, Dec 6, 2019	74.88	75.54	74.62	74.62
5656	NYSE	MMS	Thu, Dec 5, 2019	74.28	74.65	73.70	74.55
5655	NYSE	MMS	Wed, Dec 4, 2019	74.14	74.86	74.14	74.33
5654	NYSE	MMS	Tue, Dec 3, 2019	73.50	74.09	73.25	73.92
5653	NYSE	MMS	Mon, Dec 2, 2019	74.60	74.60	73.80	74.15
5652	NYSE	MMS	Fri, Nov 29, 2019	75.35	75.37	74.59	74.65
5651	NYSE	MMS	Wed, Nov 27, 2019	76.18	76.25	75.39	75.76
5650	NYSE	MMS	Tue, Nov 26, 2019	75.53	76.00	75.29	75.67
5649	NYSE	MMS	Mon, Nov 25, 2019	74.35	75.61	74.21	75.48
5648	NYSE	MMS	Fri, Nov 22, 2019	75.24	75.24	73.81	74.02
5647	NYSE	MMS	Thu, Nov 21, 2019	74.95	74.97	74.38	74.73
5646	NYSE	MMS	Wed, Nov 20, 2019	75.75	76.16	74.45	75.00
5645	NYSE	MMS	Tue, Nov 19, 2019	76.75	77.00	73.68	76.22
5644	NYSE	MMS	Mon, Nov 18, 2019	77.69	78.14	77.23	77.53
5643	NYSE	MMS	Fri, Nov 15, 2019	77.06	78.21	76.59	77.65
5642	NYSE	MMS	Thu, Nov 14, 2019	75.90	77.25	75.78	76.97
5641	NYSE	MMS	Wed, Nov 13, 2019	75.92	76.56	75.92	76.12
5640	NYSE	MMS	Tue, Nov 12, 2019	76.09	76.57	75.62	76.18
5639	NYSE	MMS	Mon, Nov 11, 2019	76.20	76.41	75.73	75.97
5638	NYSE	MMS	Fri, Nov 8, 2019	75.85	76.41	75.52	76.39
5637	NYSE	MMS	Thu, Nov 7, 2019	76.47	76.59	75.71	75.99
5636	NYSE	MMS	Wed, Nov 6, 2019	75.88	76.46	75.22	75.90
5635	NYSE	MMS	Tue, Nov 5, 2019	75.56	75.81	75.05	75.81
5634	NYSE	MMS	Mon, Nov 4, 2019	76.33	76.33	74.42	75.26
5633	NYSE	MMS	Fri, Nov 1, 2019	77.25	77.25	75.49	75.80
5632	NYSE	MMS	Thu, Oct 31, 2019	76.87	76.87	76.41	76.74
5631	NYSE	MMS	Wed, Oct 30, 2019	75.76	77.14	75.50	77.10
5630	NYSE	MMS	Tue, Oct 29, 2019	74.55	75.83	74.48	75.79
5629	NYSE	MMS	Mon, Oct 28, 2019	75.37	75.77	74.74	74.85
5628	NYSE	MMS	Fri, Oct 25, 2019	74.51	75.48	74.50	75.04
5627	NYSE	MMS	Thu, Oct 24, 2019	75.24	75.68	74.42	74.51
5626	NYSE	MMS	Wed, Oct 23, 2019	76.30	76.38	74.54	74.87
5625	NYSE	MMS	Tue, Oct 22, 2019	77.83	78.47	76.03	76.05
5624	NYSE	MMS	Mon, Oct 21, 2019	78.10	78.87	77.62	78.00
5623	NYSE	MMS	Fri, Oct 18, 2019	76.16	77.55	76.16	77.37
5622	NYSE	MMS	Thu, Oct 17, 2019	75.66	76.63	75.48	76.35
5621	NYSE	MMS	Wed, Oct 16, 2019	75.22	76.00	74.76	75.21
5620	NYSE	MMS	Tue, Oct 15, 2019	74.43	75.58	73.24	75.22
5619	NYSE	MMS	Mon, Oct 14, 2019	74.41	74.81	73.79	74.22
5618	NYSE	MMS	Fri, Oct 11, 2019	74.33	75.80	74.33	74.54
5617	NYSE	MMS	Thu, Oct 10, 2019	74.89	74.89	73.45	73.73
5616	NYSE	MMS	Wed, Oct 9, 2019	74.63	74.96	73.87	74.21
5615	NYSE	MMS	Tue, Oct 8, 2019	74.67	75.04	73.34	74.07
5614	NYSE	MMS	Mon, Oct 7, 2019	75.45	75.94	75.16	75.48
5613	NYSE	MMS	Fri, Oct 4, 2019	75.42	75.96	74.93	75.91
5612	NYSE	MMS	Thu, Oct 3, 2019	74.75	75.39	73.71	75.06
5611	NYSE	MMS	Wed, Oct 2, 2019	75.99	76.25	74.44	75.14
5610	NYSE	MMS	Tue, Oct 1, 2019	77.46	78.17	76.40	76.47
5609	NYSE	MMS	Mon, Sep 30, 2019	77.42	78.06	76.92	77.26
5608	NYSE	MMS	Fri, Sep 27, 2019	78.27	78.49	76.41	77.28
5607	NYSE	MMS	Thu, Sep 26, 2019	78.54	78.74	77.11	77.84
5606	NYSE	MMS	Wed, Sep 25, 2019	77.76	78.84	77.37	78.47
5605	NYSE	MMS	Tue, Sep 24, 2019	78.27	78.84	77.23	77.78
5604	NYSE	MMS	Mon, Sep 23, 2019	77.82	78.45	77.37	77.96
5603	NYSE	MMS	Fri, Sep 20, 2019	80.07	80.36	77.93	78.03
5602	NYSE	MMS	Thu, Sep 19, 2019	80.23	81.27	79.83	79.84
5601	NYSE	MMS	Wed, Sep 18, 2019	80.56	80.56	79.49	79.85
5600	NYSE	MMS	Tue, Sep 17, 2019	79.11	80.50	79.00	80.42
5599	NYSE	MMS	Mon, Sep 16, 2019	80.91	81.36	79.41	79.49
5598	NYSE	MMS	Fri, Sep 13, 2019	81.09	82.02	80.70	81.41
5597	NYSE	MMS	Thu, Sep 12, 2019	80.42	81.03	79.91	80.66
5596	NYSE	MMS	Wed, Sep 11, 2019	78.43	79.94	78.20	79.77
5595	NYSE	MMS	Tue, Sep 10, 2019	78.56	78.65	77.12	78.47
5594	NYSE	MMS	Mon, Sep 9, 2019	78.33	78.86	77.53	78.75
5593	NYSE	MMS	Fri, Sep 6, 2019	78.96	79.28	77.74	77.87
5592	NYSE	MMS	Thu, Sep 5, 2019	79.45	80.51	78.70	78.87
5591	NYSE	MMS	Wed, Sep 4, 2019	77.61	78.25	76.98	78.22
5590	NYSE	MMS	Tue, Sep 3, 2019	76.28	77.41	76.18	76.82
5589	NYSE	MMS	Fri, Aug 30, 2019	77.25	77.36	76.60	76.94
5588	NYSE	MMS	Thu, Aug 29, 2019	77.07	77.53	76.76	76.90
5587	NYSE	MMS	Wed, Aug 28, 2019	75.57	76.75	75.00	76.35
5586	NYSE	MMS	Tue, Aug 27, 2019	77.11	77.30	75.63	75.92
5585	NYSE	MMS	Mon, Aug 26, 2019	76.13	76.61	75.60	76.54
5584	NYSE	MMS	Fri, Aug 23, 2019	77.06	78.11	75.69	75.82
5583	NYSE	MMS	Thu, Aug 22, 2019	78.92	79.03	77.25	77.54
5582	NYSE	MMS	Wed, Aug 21, 2019	79.30	79.64	78.55	78.63
5581	NYSE	MMS	Tue, Aug 20, 2019	77.98	78.91	77.69	78.55
5580	NYSE	MMS	Mon, Aug 19, 2019	78.40	78.69	77.65	77.90
5579	NYSE	MMS	Fri, Aug 16, 2019	76.49	77.53	76.40	77.37
5578	NYSE	MMS	Thu, Aug 15, 2019	76.29	76.82	75.11	75.92
5577	NYSE	MMS	Wed, Aug 14, 2019	75.02	76.57	74.91	75.80
5576	NYSE	MMS	Tue, Aug 13, 2019	75.74	76.99	75.74	76.30
5575	NYSE	MMS	Mon, Aug 12, 2019	75.42	76.59	74.75	76.02
5574	NYSE	MMS	Fri, Aug 9, 2019	76.26	77.10	72.83	75.79
5573	NYSE	MMS	Thu, Aug 8, 2019	76.29	80.83	75.14	79.51
5572	NYSE	MMS	Wed, Aug 7, 2019	69.52	70.95	69.22	70.41
5571	NYSE	MMS	Tue, Aug 6, 2019	68.94	70.42	68.77	70.23
5570	NYSE	MMS	Mon, Aug 5, 2019	70.29	70.45	68.42	69.04
5569	NYSE	MMS	Fri, Aug 2, 2019	72.57	72.75	71.46	71.56
5568	NYSE	MMS	Thu, Aug 1, 2019	73.44	74.97	72.91	73.06
5567	NYSE	MMS	Wed, Jul 31, 2019	73.88	74.61	72.72	73.51
5566	NYSE	MMS	Tue, Jul 30, 2019	73.54	73.88	72.63	73.82
5565	NYSE	MMS	Mon, Jul 29, 2019	74.57	74.83	73.72	74.12
5564	NYSE	MMS	Fri, Jul 26, 2019	73.45	74.76	73.45	74.57
5563	NYSE	MMS	Thu, Jul 25, 2019	73.75	74.18	73.16	73.19
5562	NYSE	MMS	Wed, Jul 24, 2019	73.03	73.98	72.57	73.81
5561	NYSE	MMS	Tue, Jul 23, 2019	73.02	73.49	72.71	73.22
5560	NYSE	MMS	Mon, Jul 22, 2019	72.91	73.32	72.59	72.73
5559	NYSE	MMS	Fri, Jul 19, 2019	73.95	74.48	72.89	72.93
5558	NYSE	MMS	Thu, Jul 18, 2019	73.54	74.30	73.53	73.89
5557	NYSE	MMS	Wed, Jul 17, 2019	74.09	74.43	73.56	73.57
5556	NYSE	MMS	Tue, Jul 16, 2019	74.44	74.65	74.00	74.16
5555	NYSE	MMS	Mon, Jul 15, 2019	74.65	74.95	74.04	74.48
5554	NYSE	MMS	Fri, Jul 12, 2019	73.89	74.64	73.85	74.53
5553	NYSE	MMS	Thu, Jul 11, 2019	74.18	74.33	73.57	73.83
5552	NYSE	MMS	Wed, Jul 10, 2019	74.48	74.75	73.93	74.12
5551	NYSE	MMS	Tue, Jul 9, 2019	73.67	74.15	73.64	74.01
5550	NYSE	MMS	Mon, Jul 8, 2019	73.90	74.10	73.52	74.03
5549	NYSE	MMS	Fri, Jul 5, 2019	73.16	73.98	72.61	73.93
5548	NYSE	MMS	Wed, Jul 3, 2019	72.90	73.64	72.82	73.51
5547	NYSE	MMS	Tue, Jul 2, 2019	72.89	72.89	72.15	72.55
5546	NYSE	MMS	Mon, Jul 1, 2019	72.90	73.03	71.98	72.61
5545	NYSE	MMS	Fri, Jun 28, 2019	72.37	73.14	72.34	72.54
5544	NYSE	MMS	Thu, Jun 27, 2019	71.72	72.40	71.58	72.24
5543	NYSE	MMS	Wed, Jun 26, 2019	73.36	73.74	71.61	71.63
5542	NYSE	MMS	Tue, Jun 25, 2019	73.66	74.02	73.00	73.03
5541	NYSE	MMS	Mon, Jun 24, 2019	74.73	74.91	73.47	73.59
5540	NYSE	MMS	Fri, Jun 21, 2019	76.00	76.00	74.39	74.57
5539	NYSE	MMS	Thu, Jun 20, 2019	76.55	76.84	76.04	76.37
5538	NYSE	MMS	Wed, Jun 19, 2019	75.71	75.89	75.26	75.84
5537	NYSE	MMS	Tue, Jun 18, 2019	75.80	76.67	75.56	75.69
5536	NYSE	MMS	Mon, Jun 17, 2019	76.02	76.24	75.30	75.50
5535	NYSE	MMS	Fri, Jun 14, 2019	75.90	76.17	75.55	75.89
5534	NYSE	MMS	Thu, Jun 13, 2019	75.87	75.90	75.08	75.88
5533	NYSE	MMS	Wed, Jun 12, 2019	74.58	75.58	74.32	75.56
5532	NYSE	MMS	Tue, Jun 11, 2019	74.96	75.26	73.64	74.56
5531	NYSE	MMS	Mon, Jun 10, 2019	75.11	75.39	74.08	74.42
5530	NYSE	MMS	Fri, Jun 7, 2019	74.48	75.48	74.16	74.68
5529	NYSE	MMS	Thu, Jun 6, 2019	73.82	74.62	73.82	74.14
5528	NYSE	MMS	Wed, Jun 5, 2019	73.06	73.96	72.67	73.88
5527	NYSE	MMS	Tue, Jun 4, 2019	70.79	72.85	70.33	72.85
5526	NYSE	MMS	Mon, Jun 3, 2019	71.19	72.02	69.80	70.04
5525	NYSE	MMS	Fri, May 31, 2019	70.47	71.42	70.01	71.25
5524	NYSE	MMS	Thu, May 30, 2019	70.83	71.33	70.72	71.27
5523	NYSE	MMS	Wed, May 29, 2019	71.14	71.67	70.58	70.70
5522	NYSE	MMS	Tue, May 28, 2019	71.63	72.58	70.95	71.51
5521	NYSE	MMS	Fri, May 24, 2019	71.99	72.39	71.36	71.62
5520	NYSE	MMS	Thu, May 23, 2019	72.10	72.35	71.19	71.50
5519	NYSE	MMS	Wed, May 22, 2019	73.05	73.34	72.52	72.89
5518	NYSE	MMS	Tue, May 21, 2019	72.66	73.63	72.66	73.28
5517	NYSE	MMS	Mon, May 20, 2019	70.90	72.70	70.90	72.28
5516	NYSE	MMS	Fri, May 17, 2019	71.68	72.35	71.14	71.49
5515	NYSE	MMS	Thu, May 16, 2019	71.57	72.84	71.46	72.25
5514	NYSE	MMS	Wed, May 15, 2019	70.81	71.74	70.69	71.27
5513	NYSE	MMS	Tue, May 14, 2019	71.00	71.58	70.71	71.23
5512	NYSE	MMS	Mon, May 13, 2019	71.90	72.70	71.11	71.16
5511	NYSE	MMS	Fri, May 10, 2019	72.34	72.96	71.26	72.86
5510	NYSE	MMS	Thu, May 9, 2019	71.63	72.73	70.44	72.30
5509	NYSE	MMS	Wed, May 8, 2019	72.30	72.65	71.62	72.35
5508	NYSE	MMS	Tue, May 7, 2019	73.28	73.54	71.80	72.37
5507	NYSE	MMS	Mon, May 6, 2019	73.06	74.18	72.84	73.86
5506	NYSE	MMS	Fri, May 3, 2019	73.26	73.89	72.84	73.84
5505	NYSE	MMS	Thu, May 2, 2019	72.84	73.41	72.52	72.84
5504	NYSE	MMS	Wed, May 1, 2019	74.00	74.00	72.90	72.98
5503	NYSE	MMS	Tue, Apr 30, 2019	73.50	73.91	73.02	73.65
5502	NYSE	MMS	Mon, Apr 29, 2019	73.39	73.70	73.16	73.41
5501	NYSE	MMS	Fri, Apr 26, 2019	72.63	73.33	72.28	73.30
5500	NYSE	MMS	Thu, Apr 25, 2019	72.28	72.69	71.52	72.50
5499	NYSE	MMS	Wed, Apr 24, 2019	71.59	72.87	71.59	72.44
5498	NYSE	MMS	Tue, Apr 23, 2019	70.72	72.08	70.72	71.59
5497	NYSE	MMS	Mon, Apr 22, 2019	70.85	70.85	70.02	70.68
5496	NYSE	MMS	Thu, Apr 18, 2019	70.62	71.05	70.34	70.97
5495	NYSE	MMS	Wed, Apr 17, 2019	71.00	71.04	70.20	70.78
5494	NYSE	MMS	Tue, Apr 16, 2019	71.14	71.14	70.53	70.76
5493	NYSE	MMS	Mon, Apr 15, 2019	70.52	71.11	70.32	70.81
5492	NYSE	MMS	Fri, Apr 12, 2019	70.62	70.71	70.01	70.42
5491	NYSE	MMS	Thu, Apr 11, 2019	70.92	70.93	70.23	70.32
5490	NYSE	MMS	Wed, Apr 10, 2019	70.36	70.99	69.90	70.71
5489	NYSE	MMS	Tue, Apr 9, 2019	70.73	70.92	70.22	70.29
5488	NYSE	MMS	Mon, Apr 8, 2019	71.38	71.38	70.80	71.06
5487	NYSE	MMS	Fri, Apr 5, 2019	72.05	72.37	71.50	71.61
5486	NYSE	MMS	Thu, Apr 4, 2019	71.73	72.04	71.48	71.89
5485	NYSE	MMS	Wed, Apr 3, 2019	71.15	71.70	70.56	71.59
5484	NYSE	MMS	Tue, Apr 2, 2019	71.61	71.61	70.33	70.74
5483	NYSE	MMS	Mon, Apr 1, 2019	71.40	71.85	70.74	71.38
5482	NYSE	MMS	Fri, Mar 29, 2019	71.70	71.70	70.69	70.98
5481	NYSE	MMS	Thu, Mar 28, 2019	70.87	71.36	70.60	71.23
5480	NYSE	MMS	Wed, Mar 27, 2019	70.64	70.84	69.90	70.63
5479	NYSE	MMS	Tue, Mar 26, 2019	70.18	70.76	70.05	70.74
5478	NYSE	MMS	Mon, Mar 25, 2019	69.98	69.99	69.33	69.70
5477	NYSE	MMS	Fri, Mar 22, 2019	71.37	71.91	69.90	69.92
5476	NYSE	MMS	Thu, Mar 21, 2019	70.85	72.28	70.85	71.74
5475	NYSE	MMS	Wed, Mar 20, 2019	71.15	72.04	70.73	71.21
5474	NYSE	MMS	Tue, Mar 19, 2019	71.05	71.44	70.50	71.23
5473	NYSE	MMS	Mon, Mar 18, 2019	71.25	71.41	70.45	70.78
5472	NYSE	MMS	Fri, Mar 15, 2019	71.34	71.47	70.80	71.10
5471	NYSE	MMS	Thu, Mar 14, 2019	71.25	71.28	70.73	71.01
5470	NYSE	MMS	Wed, Mar 13, 2019	70.83	72.80	70.52	71.35
5469	NYSE	MMS	Tue, Mar 12, 2019	71.27	71.43	70.42	70.74
5468	NYSE	MMS	Mon, Mar 11, 2019	70.06	71.21	69.61	71.06
5467	NYSE	MMS	Fri, Mar 8, 2019	69.37	69.93	69.19	69.65
5466	NYSE	MMS	Thu, Mar 7, 2019	69.00	69.75	68.61	69.49
5465	NYSE	MMS	Wed, Mar 6, 2019	70.18	70.18	68.93	68.98
5464	NYSE	MMS	Tue, Mar 5, 2019	70.89	70.89	70.05	70.06
5463	NYSE	MMS	Mon, Mar 4, 2019	71.51	72.07	70.07	70.78
5462	NYSE	MMS	Fri, Mar 1, 2019	71.20	71.54	70.14	71.48
5461	NYSE	MMS	Thu, Feb 28, 2019	71.12	71.22	70.62	70.68
5460	NYSE	MMS	Wed, Feb 27, 2019	71.99	71.99	71.17	71.23
5459	NYSE	MMS	Tue, Feb 26, 2019	72.59	72.77	72.16	72.18
5458	NYSE	MMS	Mon, Feb 25, 2019	72.50	72.93	72.26	72.53
5457	NYSE	MMS	Fri, Feb 22, 2019	72.00	72.73	71.81	72.30
5456	NYSE	MMS	Thu, Feb 21, 2019	72.34	72.65	71.49	71.73
5455	NYSE	MMS	Wed, Feb 20, 2019	73.07	73.16	72.08	72.42
5454	NYSE	MMS	Tue, Feb 19, 2019	73.64	73.66	72.99	73.02
5453	NYSE	MMS	Fri, Feb 15, 2019	72.29	73.81	72.18	73.78
5452	NYSE	MMS	Thu, Feb 14, 2019	70.14	72.07	70.01	71.92
5451	NYSE	MMS	Wed, Feb 13, 2019	70.04	70.76	69.58	70.13
5450	NYSE	MMS	Tue, Feb 12, 2019	70.02	70.68	69.63	70.00
5449	NYSE	MMS	Mon, Feb 11, 2019	69.86	70.02	69.06	69.68
5448	NYSE	MMS	Fri, Feb 8, 2019	70.15	71.11	69.55	69.89
5447	NYSE	MMS	Thu, Feb 7, 2019	72.27	72.27	68.97	70.72
5446	NYSE	MMS	Wed, Feb 6, 2019	71.90	71.98	71.39	71.84
5445	NYSE	MMS	Tue, Feb 5, 2019	71.23	71.99	71.01	71.96
5444	NYSE	MMS	Mon, Feb 4, 2019	70.37	71.20	70.09	70.96
5443	NYSE	MMS	Fri, Feb 1, 2019	70.15	70.89	69.86	70.16
5442	NYSE	MMS	Thu, Jan 31, 2019	68.92	70.14	68.92	70.13
5441	NYSE	MMS	Wed, Jan 30, 2019	68.94	69.14	68.15	68.94
5440	NYSE	MMS	Tue, Jan 29, 2019	69.45	69.69	68.42	68.77
5439	NYSE	MMS	Mon, Jan 28, 2019	68.66	69.26	68.48	69.26
5438	NYSE	MMS	Fri, Jan 25, 2019	69.75	69.97	69.09	69.15
5437	NYSE	MMS	Thu, Jan 24, 2019	69.24	69.29	68.84	69.23
5436	NYSE	MMS	Wed, Jan 23, 2019	69.39	69.57	68.81	69.06
5435	NYSE	MMS	Tue, Jan 22, 2019	69.07	69.36	68.47	69.08
5434	NYSE	MMS	Fri, Jan 18, 2019	69.29	69.72	69.23	69.40
5433	NYSE	MMS	Thu, Jan 17, 2019	69.02	69.55	68.67	69.07
5432	NYSE	MMS	Wed, Jan 16, 2019	68.68	69.55	68.68	69.11
5431	NYSE	MMS	Tue, Jan 15, 2019	68.55	68.72	68.25	68.52
5430	NYSE	MMS	Mon, Jan 14, 2019	68.40	68.47	68.00	68.15
5429	NYSE	MMS	Fri, Jan 11, 2019	68.97	69.30	68.25	68.65
5428	NYSE	MMS	Thu, Jan 10, 2019	68.52	69.00	68.25	68.95
5427	NYSE	MMS	Wed, Jan 9, 2019	68.45	68.72	67.98	68.54
5426	NYSE	MMS	Tue, Jan 8, 2019	66.82	68.33	66.46	68.32
5425	NYSE	MMS	Mon, Jan 7, 2019	66.90	67.76	66.23	66.33
5424	NYSE	MMS	Fri, Jan 4, 2019	65.80	67.18	65.67	66.99
5423	NYSE	MMS	Thu, Jan 3, 2019	64.52	66.11	64.43	64.92
5422	NYSE	MMS	Wed, Jan 2, 2019	64.14	65.59	64.07	65.00
5421	NYSE	MMS	Mon, Dec 31, 2018	65.14	65.29	64.43	65.09
5420	NYSE	MMS	Fri, Dec 28, 2018	64.56	65.55	64.21	64.79
5419	NYSE	MMS	Thu, Dec 27, 2018	63.81	64.52	62.84	64.38
5418	NYSE	MMS	Wed, Dec 26, 2018	62.72	64.47	62.14	64.40
5417	NYSE	MMS	Mon, Dec 24, 2018	62.30	63.40	62.00	62.42
5416	NYSE	MMS	Fri, Dec 21, 2018	64.17	65.04	62.75	62.76
5415	NYSE	MMS	Thu, Dec 20, 2018	64.45	64.80	63.39	64.35
5414	NYSE	MMS	Wed, Dec 19, 2018	65.94	66.41	64.32	64.67
5413	NYSE	MMS	Tue, Dec 18, 2018	68.04	68.17	65.65	65.76
5412	NYSE	MMS	Mon, Dec 17, 2018	69.11	69.22	67.25	67.57
5411	NYSE	MMS	Fri, Dec 14, 2018	69.35	70.19	68.98	69.46
5410	NYSE	MMS	Thu, Dec 13, 2018	70.67	70.80	69.68	69.95
5409	NYSE	MMS	Wed, Dec 12, 2018	70.60	71.74	70.06	70.32
5408	NYSE	MMS	Tue, Dec 11, 2018	70.30	71.22	69.53	69.98
5407	NYSE	MMS	Mon, Dec 10, 2018	69.93	70.07	68.74	69.39
5406	NYSE	MMS	Fri, Dec 7, 2018	70.21	70.69	69.42	69.86
5405	NYSE	MMS	Thu, Dec 6, 2018	70.13	70.77	69.46	70.38
5404	NYSE	MMS	Tue, Dec 4, 2018	71.74	72.45	70.51	70.74
5403	NYSE	MMS	Mon, Dec 3, 2018	72.08	72.41	71.14	71.84
5402	NYSE	MMS	Fri, Nov 30, 2018	69.64	71.43	69.64	71.12
5401	NYSE	MMS	Thu, Nov 29, 2018	69.28	70.29	69.15	69.77
5400	NYSE	MMS	Wed, Nov 28, 2018	68.25	69.62	68.09	69.57
5399	NYSE	MMS	Tue, Nov 27, 2018	68.11	68.83	67.63	68.08
5398	NYSE	MMS	Mon, Nov 26, 2018	68.10	68.91	67.47	68.38
5397	NYSE	MMS	Fri, Nov 23, 2018	65.80	68.39	65.80	67.43
5396	NYSE	MMS	Wed, Nov 21, 2018	64.27	66.74	63.58	66.54
5395	NYSE	MMS	Tue, Nov 20, 2018	60.39	64.19	60.00	63.50
5394	NYSE	MMS	Mon, Nov 19, 2018	65.85	66.17	63.39	63.95
5393	NYSE	MMS	Fri, Nov 16, 2018	65.91	66.57	65.75	65.99
5392	NYSE	MMS	Thu, Nov 15, 2018	65.06	66.60	64.57	66.41
5391	NYSE	MMS	Wed, Nov 14, 2018	66.66	66.93	65.25	65.42
5390	NYSE	MMS	Tue, Nov 13, 2018	67.09	67.09	65.99	66.18
5389	NYSE	MMS	Mon, Nov 12, 2018	67.16	67.64	66.42	66.76
5388	NYSE	MMS	Fri, Nov 9, 2018	66.37	67.49	66.05	67.23
5387	NYSE	MMS	Thu, Nov 8, 2018	65.93	66.72	65.28	66.71
5386	NYSE	MMS	Wed, Nov 7, 2018	64.52	66.59	64.25	66.01
5385	NYSE	MMS	Tue, Nov 6, 2018	64.16	64.38	63.68	64.05
5384	NYSE	MMS	Mon, Nov 5, 2018	63.91	64.53	63.50	64.27
5383	NYSE	MMS	Fri, Nov 2, 2018	64.72	64.89	63.53	63.87
5382	NYSE	MMS	Thu, Nov 1, 2018	65.24	65.60	64.53	64.56
5381	NYSE	MMS	Wed, Oct 31, 2018	66.46	66.59	64.92	64.97
5380	NYSE	MMS	Tue, Oct 30, 2018	65.72	66.43	65.40	65.77
5379	NYSE	MMS	Mon, Oct 29, 2018	66.50	67.40	65.04	65.58
5378	NYSE	MMS	Fri, Oct 26, 2018	65.26	66.12	64.57	65.77
5377	NYSE	MMS	Thu, Oct 25, 2018	64.79	66.27	64.65	66.05
5376	NYSE	MMS	Wed, Oct 24, 2018	65.10	65.81	64.44	64.46
5375	NYSE	MMS	Tue, Oct 23, 2018	64.89	65.83	64.45	65.13
5374	NYSE	MMS	Mon, Oct 22, 2018	64.98	65.80	64.98	65.60
5373	NYSE	MMS	Fri, Oct 19, 2018	64.42	65.32	64.41	64.69
5372	NYSE	MMS	Thu, Oct 18, 2018	64.69	65.39	64.11	64.47
5371	NYSE	MMS	Wed, Oct 17, 2018	64.03	64.97	63.72	64.69
5370	NYSE	MMS	Tue, Oct 16, 2018	62.71	64.27	62.34	64.22
5369	NYSE	MMS	Mon, Oct 15, 2018	61.95	62.64	61.83	62.25
5368	NYSE	MMS	Fri, Oct 12, 2018	62.62	62.62	60.72	62.17
5367	NYSE	MMS	Thu, Oct 11, 2018	63.37	63.40	61.77	61.79
5366	NYSE	MMS	Wed, Oct 10, 2018	63.50	64.97	62.56	63.25
5365	NYSE	MMS	Tue, Oct 9, 2018	62.55	63.36	61.47	62.70
5364	NYSE	MMS	Mon, Oct 8, 2018	62.18	62.53	61.75	62.34
5363	NYSE	MMS	Fri, Oct 5, 2018	62.83	63.00	62.04	62.34
5362	NYSE	MMS	Thu, Oct 4, 2018	63.38	63.56	62.56	62.76
5361	NYSE	MMS	Wed, Oct 3, 2018	63.72	63.92	63.27	63.62
5360	NYSE	MMS	Tue, Oct 2, 2018	63.64	63.95	63.33	63.46
5359	NYSE	MMS	Mon, Oct 1, 2018	63.97	65.01	63.52	63.72
5358	NYSE	MMS	Fri, Sep 28, 2018	64.42	65.20	64.42	65.06
5357	NYSE	MMS	Thu, Sep 27, 2018	64.59	65.15	64.54	64.65
5356	NYSE	MMS	Wed, Sep 26, 2018	65.19	65.19	64.42	64.47
5355	NYSE	MMS	Tue, Sep 25, 2018	65.06	65.82	64.93	64.99
5354	NYSE	MMS	Mon, Sep 24, 2018	65.02	65.25	64.41	64.94
5353	NYSE	MMS	Fri, Sep 21, 2018	65.11	65.61	64.82	65.15
5352	NYSE	MMS	Thu, Sep 20, 2018	64.49	65.15	63.91	65.15
5351	NYSE	MMS	Wed, Sep 19, 2018	66.04	66.12	64.16	64.28
5350	NYSE	MMS	Tue, Sep 18, 2018	66.11	66.28	65.46	66.02
5349	NYSE	MMS	Mon, Sep 17, 2018	66.35	66.60	65.76	66.03
5348	NYSE	MMS	Fri, Sep 14, 2018	65.80	66.38	65.61	66.24
5347	NYSE	MMS	Thu, Sep 13, 2018	65.63	65.95	65.34	65.64
5346	NYSE	MMS	Wed, Sep 12, 2018	65.52	65.70	64.59	65.59
5345	NYSE	MMS	Tue, Sep 11, 2018	65.29	66.07	65.08	65.52
5344	NYSE	MMS	Mon, Sep 10, 2018	65.43	65.58	64.89	65.54
5343	NYSE	MMS	Fri, Sep 7, 2018	65.29	65.74	65.02	65.27
5342	NYSE	MMS	Thu, Sep 6, 2018	65.61	65.77	65.31	65.60
5341	NYSE	MMS	Wed, Sep 5, 2018	65.74	65.74	64.98	65.51
5340	NYSE	MMS	Tue, Sep 4, 2018	66.25	66.46	65.46	65.85
5339	NYSE	MMS	Fri, Aug 31, 2018	65.92	66.66	65.82	66.50
5338	NYSE	MMS	Thu, Aug 30, 2018	66.11	66.23	65.75	66.05
5337	NYSE	MMS	Wed, Aug 29, 2018	65.45	66.32	65.45	66.25
5336	NYSE	MMS	Tue, Aug 28, 2018	65.78	65.83	65.23	65.43
5335	NYSE	MMS	Mon, Aug 27, 2018	65.88	65.94	65.42	65.58
5334	NYSE	MMS	Fri, Aug 24, 2018	65.48	65.96	65.17	65.62
5333	NYSE	MMS	Thu, Aug 23, 2018	65.55	65.74	65.25	65.44
5332	NYSE	MMS	Wed, Aug 22, 2018	65.43	65.71	64.96	65.55
5331	NYSE	MMS	Tue, Aug 21, 2018	65.11	65.69	64.99	65.58
5330	NYSE	MMS	Mon, Aug 20, 2018	65.22	65.55	64.71	64.98
5329	NYSE	MMS	Fri, Aug 17, 2018	64.10	65.22	63.96	65.09
5328	NYSE	MMS	Thu, Aug 16, 2018	64.34	64.67	63.95	64.15
5327	NYSE	MMS	Wed, Aug 15, 2018	63.82	64.15	63.41	64.12
5326	NYSE	MMS	Tue, Aug 14, 2018	63.82	64.49	63.38	64.03
5325	NYSE	MMS	Mon, Aug 13, 2018	63.38	64.34	63.03	63.52
5324	NYSE	MMS	Fri, Aug 10, 2018	62.37	63.76	62.27	63.33
5323	NYSE	MMS	Thu, Aug 9, 2018	66.16	66.23	62.85	62.90
5322	NYSE	MMS	Wed, Aug 8, 2018	65.77	66.07	65.34	65.71
5321	NYSE	MMS	Tue, Aug 7, 2018	65.18	66.19	65.18	65.67
5320	NYSE	MMS	Mon, Aug 6, 2018	64.68	65.31	64.23	65.16
5319	NYSE	MMS	Fri, Aug 3, 2018	64.95	65.04	64.06	64.66
5318	NYSE	MMS	Thu, Aug 2, 2018	64.25	65.43	64.01	65.01
5317	NYSE	MMS	Wed, Aug 1, 2018	64.79	65.07	64.25	64.52
5316	NYSE	MMS	Tue, Jul 31, 2018	64.22	65.04	63.96	64.81
5315	NYSE	MMS	Mon, Jul 30, 2018	64.56	64.96	63.77	63.92
5314	NYSE	MMS	Fri, Jul 27, 2018	65.10	65.10	64.39	64.74
5313	NYSE	MMS	Thu, Jul 26, 2018	64.40	65.29	64.40	64.82
5312	NYSE	MMS	Wed, Jul 25, 2018	64.80	64.80	64.32	64.42
5311	NYSE	MMS	Tue, Jul 24, 2018	65.19	65.53	64.06	64.40
5310	NYSE	MMS	Mon, Jul 23, 2018	65.02	65.41	64.64	64.81
5309	NYSE	MMS	Fri, Jul 20, 2018	65.63	65.64	64.93	65.15
5308	NYSE	MMS	Thu, Jul 19, 2018	64.71	65.66	64.68	65.48
5307	NYSE	MMS	Wed, Jul 18, 2018	64.83	64.95	64.34	64.89
5306	NYSE	MMS	Tue, Jul 17, 2018	64.38	65.00	64.23	64.83
5305	NYSE	MMS	Mon, Jul 16, 2018	64.65	65.00	64.36	64.45
5304	NYSE	MMS	Fri, Jul 13, 2018	64.73	64.78	64.28	64.49
5303	NYSE	MMS	Thu, Jul 12, 2018	64.62	64.95	64.14	64.81
5302	NYSE	MMS	Wed, Jul 11, 2018	64.11	64.40	63.86	64.14
5301	NYSE	MMS	Tue, Jul 10, 2018	64.80	64.80	63.91	64.19
5300	NYSE	MMS	Mon, Jul 9, 2018	64.36	64.74	64.22	64.63
5299	NYSE	MMS	Fri, Jul 6, 2018	64.01	64.35	63.84	64.15
5298	NYSE	MMS	Thu, Jul 5, 2018	63.76	63.94	63.01	63.91
5297	NYSE	MMS	Tue, Jul 3, 2018	63.01	63.80	62.74	63.61
5296	NYSE	MMS	Mon, Jul 2, 2018	61.91	62.82	61.76	62.78
5295	NYSE	MMS	Fri, Jun 29, 2018	63.07	63.07	62.02	62.11
5294	NYSE	MMS	Thu, Jun 28, 2018	62.91	63.20	62.24	62.80
5293	NYSE	MMS	Wed, Jun 27, 2018	63.68	63.81	62.94	62.98
5292	NYSE	MMS	Tue, Jun 26, 2018	63.21	63.92	62.47	63.69
5291	NYSE	MMS	Mon, Jun 25, 2018	63.15	63.91	62.31	63.17
5290	NYSE	MMS	Fri, Jun 22, 2018	63.57	63.71	62.95	63.15
5289	NYSE	MMS	Thu, Jun 21, 2018	63.43	63.58	62.87	63.23
5288	NYSE	MMS	Wed, Jun 20, 2018	63.74	63.74	63.31	63.38
5287	NYSE	MMS	Tue, Jun 19, 2018	62.70	63.55	62.16	63.54
5286	NYSE	MMS	Mon, Jun 18, 2018	62.37	63.10	62.30	62.92
5285	NYSE	MMS	Fri, Jun 15, 2018	62.30	62.71	62.03	62.68
5284	NYSE	MMS	Thu, Jun 14, 2018	62.40	62.54	61.96	62.47
5283	NYSE	MMS	Wed, Jun 13, 2018	62.35	62.52	62.01	62.13
5282	NYSE	MMS	Tue, Jun 12, 2018	62.62	62.75	62.22	62.28
5281	NYSE	MMS	Mon, Jun 11, 2018	62.65	63.02	62.49	62.62
5280	NYSE	MMS	Fri, Jun 8, 2018	62.78	62.97	62.36	62.72
5279	NYSE	MMS	Thu, Jun 7, 2018	63.50	63.50	62.43	62.86
5278	NYSE	MMS	Wed, Jun 6, 2018	62.89	63.36	62.51	63.28
5277	NYSE	MMS	Tue, Jun 5, 2018	62.41	63.02	62.41	62.91
5276	NYSE	MMS	Mon, Jun 4, 2018	61.40	62.24	60.99	62.22
5275	NYSE	MMS	Fri, Jun 1, 2018	61.33	61.59	60.94	61.23
5274	NYSE	MMS	Thu, May 31, 2018	61.61	61.66	60.89	60.90
5273	NYSE	MMS	Wed, May 30, 2018	61.45	62.02	61.32	61.49
5272	NYSE	MMS	Tue, May 29, 2018	61.15	61.56	60.80	61.10
5271	NYSE	MMS	Fri, May 25, 2018	61.93	62.33	61.48	61.54
5270	NYSE	MMS	Thu, May 24, 2018	62.31	62.34	61.69	61.89
5269	NYSE	MMS	Wed, May 23, 2018	62.01	62.39	61.87	62.26
5268	NYSE	MMS	Tue, May 22, 2018	62.98	63.07	62.12	62.21
5267	NYSE	MMS	Mon, May 21, 2018	62.63	63.42	62.63	63.03
5266	NYSE	MMS	Fri, May 18, 2018	62.20	62.57	62.01	62.24
5265	NYSE	MMS	Thu, May 17, 2018	61.53	62.02	61.39	61.95
5264	NYSE	MMS	Wed, May 16, 2018	61.74	62.17	61.47	61.83
5263	NYSE	MMS	Tue, May 15, 2018	61.27	62.23	61.27	61.63
5262	NYSE	MMS	Mon, May 14, 2018	61.08	62.28	60.86	61.35
5261	NYSE	MMS	Fri, May 11, 2018	61.63	61.71	60.27	61.09
5260	NYSE	MMS	Thu, May 10, 2018	65.90	65.90	62.42	62.44
5259	NYSE	MMS	Wed, May 9, 2018	68.43	68.53	67.21	67.79
5258	NYSE	MMS	Tue, May 8, 2018	68.10	69.05	67.64	68.33
5257	NYSE	MMS	Mon, May 7, 2018	67.26	67.68	66.96	67.09
5256	NYSE	MMS	Fri, May 4, 2018	66.44	67.47	66.27	67.03
5255	NYSE	MMS	Thu, May 3, 2018	67.08	67.25	65.98	66.84
5254	NYSE	MMS	Wed, May 2, 2018	68.01	68.01	67.10	67.20
5253	NYSE	MMS	Tue, May 1, 2018	67.61	68.17	67.27	68.11
5252	NYSE	MMS	Mon, Apr 30, 2018	68.89	69.21	67.63	67.63
5251	NYSE	MMS	Fri, Apr 27, 2018	69.51	69.51	68.39	68.67
5250	NYSE	MMS	Thu, Apr 26, 2018	69.85	69.85	68.80	69.17
5249	NYSE	MMS	Wed, Apr 25, 2018	69.62	69.84	68.66	69.57
5248	NYSE	MMS	Tue, Apr 24, 2018	70.29	71.05	69.32	69.78
5247	NYSE	MMS	Mon, Apr 23, 2018	70.00	70.31	69.56	69.88
5246	NYSE	MMS	Fri, Apr 20, 2018	70.53	70.65	69.42	69.73
5245	NYSE	MMS	Thu, Apr 19, 2018	70.61	70.93	70.23	70.70
5244	NYSE	MMS	Wed, Apr 18, 2018	70.00	70.89	69.89	70.73
5243	NYSE	MMS	Tue, Apr 17, 2018	69.94	70.00	69.52	69.80
5242	NYSE	MMS	Mon, Apr 16, 2018	68.74	69.60	68.50	69.41
5241	NYSE	MMS	Fri, Apr 13, 2018	68.06	68.21	67.71	68.15
5240	NYSE	MMS	Thu, Apr 12, 2018	68.08	68.19	67.44	67.86
5239	NYSE	MMS	Wed, Apr 11, 2018	66.61	68.05	66.02	67.76
5238	NYSE	MMS	Tue, Apr 10, 2018	66.42	67.40	66.02	67.04
5237	NYSE	MMS	Mon, Apr 9, 2018	65.90	66.36	65.37	65.44
5236	NYSE	MMS	Fri, Apr 6, 2018	66.48	66.82	65.12	65.59
5235	NYSE	MMS	Thu, Apr 5, 2018	66.80	66.93	66.29	66.80
5234	NYSE	MMS	Wed, Apr 4, 2018	64.91	66.39	64.91	66.31
5233	NYSE	MMS	Tue, Apr 3, 2018	65.09	65.91	64.82	65.66
5232	NYSE	MMS	Mon, Apr 2, 2018	66.55	66.81	64.45	64.86
5231	NYSE	MMS	Thu, Mar 29, 2018	65.40	67.15	65.36	66.74
5230	NYSE	MMS	Wed, Mar 28, 2018	64.60	65.34	64.37	65.06
5229	NYSE	MMS	Tue, Mar 27, 2018	65.19	65.67	64.37	64.70
5228	NYSE	MMS	Mon, Mar 26, 2018	64.69	64.95	63.76	64.79
5227	NYSE	MMS	Fri, Mar 23, 2018	66.03	66.20	63.85	63.86
5226	NYSE	MMS	Thu, Mar 22, 2018	66.82	67.10	65.96	65.96
5225	NYSE	MMS	Wed, Mar 21, 2018	67.54	67.72	67.19	67.27
5224	NYSE	MMS	Tue, Mar 20, 2018	67.57	68.01	67.32	67.48
5223	NYSE	MMS	Mon, Mar 19, 2018	68.06	68.10	66.91	67.60
5222	NYSE	MMS	Fri, Mar 16, 2018	68.05	68.48	67.79	68.11
5221	NYSE	MMS	Thu, Mar 15, 2018	68.00	68.12	67.47	67.84
5220	NYSE	MMS	Wed, Mar 14, 2018	68.23	68.34	67.70	67.89
5219	NYSE	MMS	Tue, Mar 13, 2018	68.53	68.74	67.74	67.97
5218	NYSE	MMS	Mon, Mar 12, 2018	69.18	69.18	67.99	68.20
5217	NYSE	MMS	Fri, Mar 9, 2018	68.22	69.21	68.14	69.00
5216	NYSE	MMS	Thu, Mar 8, 2018	67.94	68.21	67.19	67.76
5215	NYSE	MMS	Wed, Mar 7, 2018	67.15	68.22	67.15	67.84
5214	NYSE	MMS	Tue, Mar 6, 2018	67.12	67.82	66.79	67.65
5213	NYSE	MMS	Mon, Mar 5, 2018	66.53	67.14	66.34	66.83
5212	NYSE	MMS	Fri, Mar 2, 2018	66.04	66.85	66.04	66.72
5211	NYSE	MMS	Thu, Mar 1, 2018	66.86	67.24	65.79	66.52
5210	NYSE	MMS	Wed, Feb 28, 2018	68.18	68.95	66.96	66.98
5209	NYSE	MMS	Tue, Feb 27, 2018	68.50	68.93	67.64	67.92
5208	NYSE	MMS	Mon, Feb 26, 2018	68.25	68.46	67.69	68.45
5207	NYSE	MMS	Fri, Feb 23, 2018	68.42	68.79	67.90	68.16
5206	NYSE	MMS	Thu, Feb 22, 2018	67.90	68.74	67.90	68.15
5205	NYSE	MMS	Wed, Feb 21, 2018	67.24	68.34	67.09	67.87
5204	NYSE	MMS	Tue, Feb 20, 2018	67.06	67.87	66.91	67.14
5203	NYSE	MMS	Fri, Feb 16, 2018	66.45	67.55	66.41	67.26
5202	NYSE	MMS	Thu, Feb 15, 2018	67.31	67.31	66.37	66.57
5201	NYSE	MMS	Wed, Feb 14, 2018	64.92	66.97	64.83	66.88
5200	NYSE	MMS	Tue, Feb 13, 2018	64.35	65.56	64.09	65.30
5199	NYSE	MMS	Mon, Feb 12, 2018	64.01	64.74	63.74	64.45
5198	NYSE	MMS	Fri, Feb 9, 2018	64.85	64.95	62.67	63.79
5197	NYSE	MMS	Thu, Feb 8, 2018	66.69	67.29	63.22	63.97
5196	NYSE	MMS	Wed, Feb 7, 2018	64.55	65.54	64.46	65.24
5195	NYSE	MMS	Tue, Feb 6, 2018	64.15	65.71	63.67	64.77
5194	NYSE	MMS	Mon, Feb 5, 2018	67.38	67.99	65.17	65.21
5193	NYSE	MMS	Fri, Feb 2, 2018	68.50	69.00	67.78	67.78
5192	NYSE	MMS	Thu, Feb 1, 2018	68.11	69.02	67.76	68.77
5191	NYSE	MMS	Wed, Jan 31, 2018	68.69	69.15	67.94	68.18
5190	NYSE	MMS	Tue, Jan 30, 2018	68.53	69.02	68.24	68.55
5189	NYSE	MMS	Mon, Jan 29, 2018	69.90	70.23	68.90	69.00
5188	NYSE	MMS	Fri, Jan 26, 2018	69.70	70.17	69.45	70.15
5187	NYSE	MMS	Thu, Jan 25, 2018	70.09	70.51	69.43	69.72
5186	NYSE	MMS	Wed, Jan 24, 2018	69.59	69.83	69.07	69.74
5185	NYSE	MMS	Tue, Jan 23, 2018	69.69	69.85	69.18	69.20
5184	NYSE	MMS	Mon, Jan 22, 2018	70.09	70.10	69.28	69.71
5183	NYSE	MMS	Fri, Jan 19, 2018	69.76	70.15	69.69	70.09
5182	NYSE	MMS	Thu, Jan 18, 2018	70.15	70.46	69.50	69.58
5181	NYSE	MMS	Wed, Jan 17, 2018	70.19	70.84	69.25	69.97
5180	NYSE	MMS	Tue, Jan 16, 2018	72.10	72.28	71.08	71.25
5179	NYSE	MMS	Fri, Jan 12, 2018	72.11	72.71	71.73	71.89
5178	NYSE	MMS	Thu, Jan 11, 2018	70.48	72.09	70.18	72.04
5177	NYSE	MMS	Wed, Jan 10, 2018	70.95	70.95	69.87	70.09
5176	NYSE	MMS	Tue, Jan 9, 2018	71.58	72.17	71.01	71.13
5175	NYSE	MMS	Mon, Jan 8, 2018	71.44	72.26	71.04	71.55
5174	NYSE	MMS	Fri, Jan 5, 2018	71.33	71.44	70.65	71.27
5173	NYSE	MMS	Thu, Jan 4, 2018	71.68	71.96	70.99	71.03
5172	NYSE	MMS	Wed, Jan 3, 2018	71.57	72.30	71.02	71.19
5171	NYSE	MMS	Tue, Jan 2, 2018	71.73	72.38	71.15	71.36
5170	NYSE	MMS	Fri, Dec 29, 2017	72.10	72.54	71.55	71.58
5169	NYSE	MMS	Thu, Dec 28, 2017	71.77	72.09	71.60	72.04
5168	NYSE	MMS	Wed, Dec 27, 2017	71.76	72.21	71.47	71.67
5167	NYSE	MMS	Tue, Dec 26, 2017	70.96	71.98	70.66	71.73
5166	NYSE	MMS	Fri, Dec 22, 2017	71.46	71.46	70.87	71.03
5165	NYSE	MMS	Thu, Dec 21, 2017	71.75	71.99	71.13	71.18
5164	NYSE	MMS	Wed, Dec 20, 2017	72.17	72.24	71.56	71.61
5163	NYSE	MMS	Tue, Dec 19, 2017	71.55	71.96	71.16	71.65
5162	NYSE	MMS	Mon, Dec 18, 2017	71.87	72.29	71.18	71.54
5161	NYSE	MMS	Fri, Dec 15, 2017	71.00	72.15	70.97	71.32
5160	NYSE	MMS	Thu, Dec 14, 2017	70.95	71.71	70.67	70.81
5159	NYSE	MMS	Wed, Dec 13, 2017	71.04	71.64	70.45	70.59
5158	NYSE	MMS	Tue, Dec 12, 2017	71.12	71.30	70.23	70.93
5157	NYSE	MMS	Mon, Dec 11, 2017	70.84	71.19	70.41	70.89
5156	NYSE	MMS	Fri, Dec 8, 2017	70.57	70.83	70.05	70.82
5155	NYSE	MMS	Thu, Dec 7, 2017	69.87	70.36	69.50	70.14
5154	NYSE	MMS	Wed, Dec 6, 2017	68.81	69.69	68.70	70.14
5153	NYSE	MMS	Tue, Dec 5, 2017	68.80	69.48	68.17	68.80
5152	NYSE	MMS	Mon, Dec 4, 2017	70.00	70.43	68.65	68.77
5151	NYSE	MMS	Fri, Dec 1, 2017	69.05	69.20	67.45	69.18
5150	NYSE	MMS	Thu, Nov 30, 2017	68.33	69.20	68.07	69.08
5149	NYSE	MMS	Wed, Nov 29, 2017	67.73	68.22	67.18	68.11
5148	NYSE	MMS	Tue, Nov 28, 2017	67.14	67.78	66.87	67.74
5147	NYSE	MMS	Mon, Nov 27, 2017	66.92	67.66	66.80	66.97
5146	NYSE	MMS	Fri, Nov 24, 2017	67.16	67.33	66.52	66.80
5145	NYSE	MMS	Wed, Nov 22, 2017	67.23	67.89	67.05	67.14
5144	NYSE	MMS	Tue, Nov 21, 2017	66.73	67.42	66.59	67.41
5143	NYSE	MMS	Mon, Nov 20, 2017	65.44	66.48	65.22	66.37
5142	NYSE	MMS	Fri, Nov 17, 2017	65.27	65.81	65.03	65.47
5141	NYSE	MMS	Thu, Nov 16, 2017	64.44	65.75	64.44	65.59
5140	NYSE	MMS	Wed, Nov 15, 2017	64.26	64.73	64.00	64.31
5139	NYSE	MMS	Tue, Nov 14, 2017	64.35	65.20	64.15	64.78
5138	NYSE	MMS	Mon, Nov 13, 2017	62.74	64.86	62.74	64.59
5137	NYSE	MMS	Fri, Nov 10, 2017	63.11	63.72	62.52	63.09
5136	NYSE	MMS	Thu, Nov 9, 2017	65.18	66.21	63.57	63.62
5135	NYSE	MMS	Wed, Nov 8, 2017	65.12	66.31	64.38	66.10
5134	NYSE	MMS	Tue, Nov 7, 2017	64.89	65.38	64.75	65.28
5133	NYSE	MMS	Mon, Nov 6, 2017	64.85	65.18	64.42	64.78
5132	NYSE	MMS	Fri, Nov 3, 2017	65.48	65.78	64.53	65.01
5131	NYSE	MMS	Thu, Nov 2, 2017	65.63	65.84	65.29	65.44
5130	NYSE	MMS	Wed, Nov 1, 2017	66.80	66.96	65.44	65.88
5129	NYSE	MMS	Tue, Oct 31, 2017	65.29	66.54	65.22	66.43
5128	NYSE	MMS	Mon, Oct 30, 2017	65.59	65.61	64.73	65.01
5127	NYSE	MMS	Fri, Oct 27, 2017	65.94	66.30	65.38	65.88
5126	NYSE	MMS	Thu, Oct 26, 2017	66.02	66.46	65.78	65.82
5125	NYSE	MMS	Wed, Oct 25, 2017	66.50	66.65	65.89	65.93
5124	NYSE	MMS	Tue, Oct 24, 2017	66.41	66.63	66.23	66.50
5123	NYSE	MMS	Mon, Oct 23, 2017	66.45	66.50	66.19	66.22
5122	NYSE	MMS	Fri, Oct 20, 2017	65.94	66.37	65.18	66.36
5121	NYSE	MMS	Thu, Oct 19, 2017	65.21	65.33	64.60	65.32
5120	NYSE	MMS	Wed, Oct 18, 2017	65.20	65.75	64.94	65.34
5119	NYSE	MMS	Tue, Oct 17, 2017	65.10	65.39	64.68	64.79
5118	NYSE	MMS	Mon, Oct 16, 2017	65.32	65.56	64.90	65.09
5117	NYSE	MMS	Fri, Oct 13, 2017	65.52	65.66	65.21	65.25
5116	NYSE	MMS	Thu, Oct 12, 2017	65.40	65.78	65.16	65.27
5115	NYSE	MMS	Wed, Oct 11, 2017	65.77	66.14	65.09	65.37
5114	NYSE	MMS	Tue, Oct 10, 2017	65.67	66.38	65.44	65.77
5113	NYSE	MMS	Mon, Oct 9, 2017	65.66	65.85	65.16	65.35
5112	NYSE	MMS	Fri, Oct 6, 2017	65.44	65.87	65.23	65.61
5111	NYSE	MMS	Thu, Oct 5, 2017	65.28	65.62	65.09	65.59
5110	NYSE	MMS	Wed, Oct 4, 2017	65.53	65.84	65.14	65.28
5109	NYSE	MMS	Tue, Oct 3, 2017	65.43	65.87	65.13	65.61
5108	NYSE	MMS	Mon, Oct 2, 2017	63.46	65.52	63.46	65.42
5107	NYSE	MMS	Fri, Sep 29, 2017	64.34	64.76	64.31	64.50
5106	NYSE	MMS	Thu, Sep 28, 2017	64.99	64.99	64.25	64.36
5105	NYSE	MMS	Wed, Sep 27, 2017	64.82	65.37	64.37	65.06
5104	NYSE	MMS	Tue, Sep 26, 2017	64.63	65.11	64.35	64.41
5103	NYSE	MMS	Mon, Sep 25, 2017	64.17	64.48	63.70	64.39
5102	NYSE	MMS	Fri, Sep 22, 2017	63.46	64.50	63.46	64.37
5101	NYSE	MMS	Thu, Sep 21, 2017	63.39	63.76	63.12	63.59
5100	NYSE	MMS	Wed, Sep 20, 2017	62.75	63.33	62.60	63.28
5099	NYSE	MMS	Tue, Sep 19, 2017	63.47	63.74	62.77	62.81
5098	NYSE	MMS	Mon, Sep 18, 2017	63.69	63.87	62.82	63.29
5097	NYSE	MMS	Fri, Sep 15, 2017	62.97	63.62	62.71	63.58
5096	NYSE	MMS	Thu, Sep 14, 2017	63.34	63.49	62.75	62.89
5095	NYSE	MMS	Wed, Sep 13, 2017	63.45	63.86	63.09	63.37
5094	NYSE	MMS	Tue, Sep 12, 2017	62.94	63.51	62.55	63.51
5093	NYSE	MMS	Mon, Sep 11, 2017	60.94	63.17	60.94	62.77
5092	NYSE	MMS	Fri, Sep 8, 2017	60.84	60.91	60.15	60.62
5091	NYSE	MMS	Thu, Sep 7, 2017	60.74	61.28	60.16	60.96
5090	NYSE	MMS	Wed, Sep 6, 2017	60.45	60.92	59.77	60.69
5089	NYSE	MMS	Tue, Sep 5, 2017	60.15	60.75	59.83	60.28
5088	NYSE	MMS	Fri, Sep 1, 2017	60.78	60.90	59.71	60.39
5087	NYSE	MMS	Thu, Aug 31, 2017	59.98	61.07	59.98	60.78
5086	NYSE	MMS	Wed, Aug 30, 2017	59.65	59.96	59.40	59.82
5085	NYSE	MMS	Tue, Aug 29, 2017	59.46	59.89	59.36	59.57
5084	NYSE	MMS	Mon, Aug 28, 2017	59.63	59.88	59.34	59.81
5083	NYSE	MMS	Fri, Aug 25, 2017	60.10	60.28	59.32	59.36
5082	NYSE	MMS	Thu, Aug 24, 2017	59.99	60.12	59.58	59.87
5081	NYSE	MMS	Wed, Aug 23, 2017	59.59	59.83	59.40	59.73
5080	NYSE	MMS	Tue, Aug 22, 2017	59.57	59.98	59.45	59.90
5079	NYSE	MMS	Mon, Aug 21, 2017	59.30	59.67	59.11	59.38
5078	NYSE	MMS	Fri, Aug 18, 2017	58.89	59.56	58.89	59.30
5077	NYSE	MMS	Thu, Aug 17, 2017	60.32	60.49	59.34	59.35
5076	NYSE	MMS	Wed, Aug 16, 2017	60.44	60.82	59.89	60.45
5075	NYSE	MMS	Tue, Aug 15, 2017	61.25	61.25	60.43	60.44
5074	NYSE	MMS	Mon, Aug 14, 2017	61.30	61.47	60.74	61.25
5073	NYSE	MMS	Fri, Aug 11, 2017	60.25	60.88	60.15	60.83
5072	NYSE	MMS	Thu, Aug 10, 2017	60.04	60.52	59.47	60.22
5071	NYSE	MMS	Wed, Aug 9, 2017	60.55	60.74	60.03	60.23
5070	NYSE	MMS	Tue, Aug 8, 2017	61.50	62.36	60.85	60.90
5069	NYSE	MMS	Mon, Aug 7, 2017	61.03	61.73	60.59	61.50
5068	NYSE	MMS	Fri, Aug 4, 2017	61.28	62.96	60.76	61.06
5067	NYSE	MMS	Thu, Aug 3, 2017	60.69	62.20	58.75	60.96
5066	NYSE	MMS	Wed, Aug 2, 2017	61.14	61.21	59.55	59.71
5065	NYSE	MMS	Tue, Aug 1, 2017	60.77	61.05	60.14	61.05
5064	NYSE	MMS	Mon, Jul 31, 2017	60.59	60.63	59.70	60.36
5063	NYSE	MMS	Fri, Jul 28, 2017	60.05	60.66	59.92	60.41
5062	NYSE	MMS	Thu, Jul 27, 2017	61.60	61.60	59.93	60.26
5061	NYSE	MMS	Wed, Jul 26, 2017	61.57	61.82	61.16	61.45
5060	NYSE	MMS	Tue, Jul 25, 2017	60.80	61.74	60.49	61.56
5059	NYSE	MMS	Mon, Jul 24, 2017	60.56	60.67	60.22	60.52
5058	NYSE	MMS	Fri, Jul 21, 2017	60.96	61.05	60.24	60.53
5057	NYSE	MMS	Thu, Jul 20, 2017	60.76	60.84	60.39	60.55
5056	NYSE	MMS	Wed, Jul 19, 2017	59.17	60.71	59.15	60.61
5055	NYSE	MMS	Tue, Jul 18, 2017	59.25	59.28	58.58	59.00
5054	NYSE	MMS	Mon, Jul 17, 2017	60.22	60.27	59.15	59.25
5053	NYSE	MMS	Fri, Jul 14, 2017	60.46	60.67	59.99	60.23
5052	NYSE	MMS	Thu, Jul 13, 2017	61.65	61.65	60.36	60.37
5051	NYSE	MMS	Wed, Jul 12, 2017	62.36	62.83	61.60	61.70
5050	NYSE	MMS	Tue, Jul 11, 2017	61.42	62.13	61.01	62.00
5049	NYSE	MMS	Mon, Jul 10, 2017	61.63	61.72	61.12	61.31
5048	NYSE	MMS	Fri, Jul 7, 2017	61.00	61.80	60.86	61.64
5047	NYSE	MMS	Thu, Jul 6, 2017	62.00	62.04	60.83	60.93
5046	NYSE	MMS	Wed, Jul 5, 2017	62.52	62.58	62.15	62.17
5045	NYSE	MMS	Mon, Jul 3, 2017	62.74	63.08	62.41	62.53
5044	NYSE	MMS	Fri, Jun 30, 2017	63.00	63.23	62.52	62.63
5043	NYSE	MMS	Thu, Jun 29, 2017	63.37	63.40	62.10	62.79
5042	NYSE	MMS	Wed, Jun 28, 2017	63.09	63.87	62.79	63.42
5041	NYSE	MMS	Tue, Jun 27, 2017	63.21	63.27	62.62	62.66
5040	NYSE	MMS	Mon, Jun 26, 2017	63.33	63.70	63.08	63.12
5039	NYSE	MMS	Fri, Jun 23, 2017	63.15	63.56	62.85	63.15
5038	NYSE	MMS	Thu, Jun 22, 2017	63.28	63.58	62.76	63.10
5037	NYSE	MMS	Wed, Jun 21, 2017	63.61	63.72	63.12	63.19
5036	NYSE	MMS	Tue, Jun 20, 2017	64.26	64.35	63.47	63.53
5035	NYSE	MMS	Mon, Jun 19, 2017	64.07	64.71	63.97	64.33
5034	NYSE	MMS	Fri, Jun 16, 2017	63.33	63.89	63.07	63.76
5033	NYSE	MMS	Thu, Jun 15, 2017	63.66	64.39	63.45	64.38
5032	NYSE	MMS	Wed, Jun 14, 2017	64.49	64.97	63.92	64.26
5031	NYSE	MMS	Tue, Jun 13, 2017	64.43	64.76	63.96	64.24
5030	NYSE	MMS	Mon, Jun 12, 2017	63.80	64.17	63.17	64.07
5029	NYSE	MMS	Fri, Jun 9, 2017	63.70	64.28	63.34	63.88
5028	NYSE	MMS	Thu, Jun 8, 2017	62.70	63.61	62.41	63.59
5027	NYSE	MMS	Wed, Jun 7, 2017	62.76	62.94	62.21	62.63
5026	NYSE	MMS	Tue, Jun 6, 2017	62.70	63.32	62.48	62.62
5025	NYSE	MMS	Mon, Jun 5, 2017	63.66	63.76	63.09	63.13
5024	NYSE	MMS	Fri, Jun 2, 2017	62.70	64.22	62.70	63.63
5023	NYSE	MMS	Thu, Jun 1, 2017	62.31	62.56	62.10	62.36
5022	NYSE	MMS	Wed, May 31, 2017	62.14	62.14	61.29	62.08
5021	NYSE	MMS	Tue, May 30, 2017	62.23	62.43	61.87	61.88
5020	NYSE	MMS	Fri, May 26, 2017	62.39	62.75	62.16	62.40
5019	NYSE	MMS	Thu, May 25, 2017	62.90	62.90	61.33	62.38
5018	NYSE	MMS	Wed, May 24, 2017	63.25	63.85	63.02	63.70
5017	NYSE	MMS	Tue, May 23, 2017	63.28	63.36	62.52	63.24
5016	NYSE	MMS	Mon, May 22, 2017	62.67	63.29	62.67	63.21
5015	NYSE	MMS	Fri, May 19, 2017	62.52	63.16	62.52	62.66
5014	NYSE	MMS	Thu, May 18, 2017	62.13	62.81	61.39	62.50
5013	NYSE	MMS	Wed, May 17, 2017	62.78	63.23	62.34	62.37
5012	NYSE	MMS	Tue, May 16, 2017	63.71	64.00	63.19	63.79
5011	NYSE	MMS	Mon, May 15, 2017	63.57	64.18	63.49	63.65
5010	NYSE	MMS	Fri, May 12, 2017	63.14	63.51	62.65	63.44
5009	NYSE	MMS	Thu, May 11, 2017	62.97	63.50	62.29	63.47
5008	NYSE	MMS	Wed, May 10, 2017	63.30	63.69	62.83	63.20
5007	NYSE	MMS	Tue, May 9, 2017	61.79	63.60	61.79	63.55
5006	NYSE	MMS	Mon, May 8, 2017	60.85	61.76	60.82	61.72
5005	NYSE	MMS	Fri, May 5, 2017	59.59	60.89	58.43	60.79
5004	NYSE	MMS	Thu, May 4, 2017	63.00	64.25	61.25	61.39
5003	NYSE	MMS	Wed, May 3, 2017	60.55	60.89	59.64	59.69
5002	NYSE	MMS	Tue, May 2, 2017	61.11	61.26	60.67	60.84
5001	NYSE	MMS	Mon, May 1, 2017	61.00	61.53	60.87	61.22
5000	NYSE	MMS	Fri, Apr 28, 2017	62.12	62.12	60.93	60.99
4999	NYSE	MMS	Thu, Apr 27, 2017	62.01	62.42	61.81	61.93
4998	NYSE	MMS	Wed, Apr 26, 2017	61.63	62.23	61.47	61.78
4997	NYSE	MMS	Tue, Apr 25, 2017	61.64	62.04	61.57	61.58
4996	NYSE	MMS	Mon, Apr 24, 2017	61.34	61.38	60.77	61.30
4995	NYSE	MMS	Fri, Apr 21, 2017	59.91	60.73	59.85	60.39
4994	NYSE	MMS	Thu, Apr 20, 2017	60.09	60.27	59.43	60.09
4993	NYSE	MMS	Wed, Apr 19, 2017	58.98	59.87	58.78	59.82
4992	NYSE	MMS	Tue, Apr 18, 2017	58.42	58.90	58.01	58.79
4991	NYSE	MMS	Mon, Apr 17, 2017	57.91	58.56	57.81	58.51
4990	NYSE	MMS	Thu, Apr 13, 2017	58.12	58.55	57.60	57.62
4989	NYSE	MMS	Wed, Apr 12, 2017	58.65	59.21	57.70	58.32
4988	NYSE	MMS	Tue, Apr 11, 2017	57.61	58.90	57.61	58.81
4987	NYSE	MMS	Mon, Apr 10, 2017	57.43	58.34	57.40	57.80
4986	NYSE	MMS	Fri, Apr 7, 2017	59.04	60.93	57.12	57.42
4985	NYSE	MMS	Thu, Apr 6, 2017	61.53	61.83	61.04	61.65
4984	NYSE	MMS	Wed, Apr 5, 2017	62.33	62.59	61.39	61.48
4983	NYSE	MMS	Tue, Apr 4, 2017	61.77	62.37	61.62	62.00
4982	NYSE	MMS	Mon, Apr 3, 2017	62.34	62.42	61.43	61.91
4981	NYSE	MMS	Fri, Mar 31, 2017	62.40	62.69	62.01	62.20
4980	NYSE	MMS	Thu, Mar 30, 2017	62.40	62.78	62.17	62.35
4979	NYSE	MMS	Wed, Mar 29, 2017	61.98	62.60	61.88	62.43
4978	NYSE	MMS	Tue, Mar 28, 2017	61.49	62.19	61.30	62.05
4977	NYSE	MMS	Mon, Mar 27, 2017	61.19	61.76	60.48	61.57
4976	NYSE	MMS	Fri, Mar 24, 2017	61.37	62.12	61.33	61.95
4975	NYSE	MMS	Thu, Mar 23, 2017	60.97	61.55	60.45	61.34
4974	NYSE	MMS	Wed, Mar 22, 2017	60.66	61.15	60.28	61.15
4973	NYSE	MMS	Tue, Mar 21, 2017	61.88	61.96	60.42	60.52
4972	NYSE	MMS	Mon, Mar 20, 2017	61.96	61.98	61.30	61.55
4971	NYSE	MMS	Fri, Mar 17, 2017	61.50	62.35	61.48	62.22
4970	NYSE	MMS	Thu, Mar 16, 2017	62.01	62.10	61.64	61.82
4969	NYSE	MMS	Wed, Mar 15, 2017	61.43	62.18	61.31	61.86
4968	NYSE	MMS	Tue, Mar 14, 2017	61.00	61.49	60.69	61.33
4967	NYSE	MMS	Mon, Mar 13, 2017	60.55	61.26	60.43	61.25
4966	NYSE	MMS	Fri, Mar 10, 2017	60.36	60.89	60.21	60.58
4965	NYSE	MMS	Thu, Mar 9, 2017	60.75	60.75	59.95	60.26
4964	NYSE	MMS	Wed, Mar 8, 2017	60.87	61.40	60.44	60.77
4963	NYSE	MMS	Tue, Mar 7, 2017	60.30	60.90	59.95	60.79
4962	NYSE	MMS	Mon, Mar 6, 2017	60.60	60.75	60.18	60.54
4961	NYSE	MMS	Fri, Mar 3, 2017	61.32	61.46	60.48	61.08
4960	NYSE	MMS	Thu, Mar 2, 2017	60.84	61.32	60.57	61.28
4959	NYSE	MMS	Wed, Mar 1, 2017	60.28	61.26	60.21	61.15
4958	NYSE	MMS	Tue, Feb 28, 2017	60.38	60.58	59.51	59.67
4957	NYSE	MMS	Mon, Feb 27, 2017	59.99	60.74	59.99	60.61
4956	NYSE	MMS	Fri, Feb 24, 2017	59.92	60.32	59.78	60.31
4955	NYSE	MMS	Thu, Feb 23, 2017	60.57	60.57	59.74	60.24
4954	NYSE	MMS	Wed, Feb 22, 2017	59.99	60.30	59.69	60.20
4953	NYSE	MMS	Tue, Feb 21, 2017	58.60	60.01	58.60	60.00
4952	NYSE	MMS	Fri, Feb 17, 2017	58.94	59.08	58.46	58.73
4951	NYSE	MMS	Thu, Feb 16, 2017	59.40	59.68	58.44	58.94
4950	NYSE	MMS	Wed, Feb 15, 2017	59.00	59.50	58.92	59.34
4949	NYSE	MMS	Tue, Feb 14, 2017	58.16	59.24	58.10	59.18
4948	NYSE	MMS	Mon, Feb 13, 2017	56.41	58.06	56.41	58.03
4947	NYSE	MMS	Fri, Feb 10, 2017	56.06	56.28	55.18	56.22
4946	NYSE	MMS	Thu, Feb 9, 2017	53.00	56.92	51.74	55.73
4945	NYSE	MMS	Wed, Feb 8, 2017	54.46	55.70	54.00	54.70
4944	NYSE	MMS	Tue, Feb 7, 2017	55.23	55.52	54.78	54.81
4943	NYSE	MMS	Mon, Feb 6, 2017	55.82	56.59	55.26	55.40
4942	NYSE	MMS	Fri, Feb 3, 2017	55.72	56.57	55.68	56.17
4941	NYSE	MMS	Thu, Feb 2, 2017	54.71	55.73	54.68	55.30
4940	NYSE	MMS	Wed, Feb 1, 2017	55.44	55.70	54.64	54.83
4939	NYSE	MMS	Tue, Jan 31, 2017	55.18	55.35	54.91	55.14
4938	NYSE	MMS	Mon, Jan 30, 2017	56.08	56.08	55.02	55.40
4937	NYSE	MMS	Fri, Jan 27, 2017	56.61	56.68	55.93	56.06
4936	NYSE	MMS	Thu, Jan 26, 2017	57.11	57.17	56.08	56.44
4935	NYSE	MMS	Wed, Jan 25, 2017	56.68	57.35	56.68	57.14
4934	NYSE	MMS	Tue, Jan 24, 2017	56.76	57.26	56.40	56.45
4933	NYSE	MMS	Mon, Jan 23, 2017	57.03	57.11	56.32	56.60
4932	NYSE	MMS	Fri, Jan 20, 2017	56.28	57.10	56.28	57.08
4931	NYSE	MMS	Thu, Jan 19, 2017	56.94	57.37	56.01	56.29
4930	NYSE	MMS	Wed, Jan 18, 2017	57.53	57.66	56.94	57.18
4929	NYSE	MMS	Tue, Jan 17, 2017	57.00	57.47	56.01	57.43
4928	NYSE	MMS	Fri, Jan 13, 2017	57.87	58.55	57.80	58.50
4927	NYSE	MMS	Thu, Jan 12, 2017	56.98	57.66	56.85	57.62
4926	NYSE	MMS	Wed, Jan 11, 2017	56.60	57.23	56.60	57.23
4925	NYSE	MMS	Tue, Jan 10, 2017	56.74	57.40	56.50	56.80
4924	NYSE	MMS	Mon, Jan 9, 2017	56.98	57.32	56.36	57.01
4923	NYSE	MMS	Fri, Jan 6, 2017	56.85	57.25	56.62	56.87
4922	NYSE	MMS	Thu, Jan 5, 2017	56.24	56.83	56.05	56.72
4921	NYSE	MMS	Wed, Jan 4, 2017	55.88	56.82	55.79	56.49
4920	NYSE	MMS	Tue, Jan 3, 2017	56.26	56.41	55.25	55.46
4919	NYSE	MMS	Fri, Dec 30, 2016	55.72	55.95	55.34	55.79
4918	NYSE	MMS	Thu, Dec 29, 2016	55.45	55.81	55.24	55.56
4917	NYSE	MMS	Wed, Dec 28, 2016	55.76	55.76	55.09	55.26
4916	NYSE	MMS	Tue, Dec 27, 2016	54.85	55.94	54.85	55.58
4915	NYSE	MMS	Fri, Dec 23, 2016	54.31	54.99	54.31	54.95
4914	NYSE	MMS	Thu, Dec 22, 2016	55.34	55.34	53.72	54.11
4913	NYSE	MMS	Wed, Dec 21, 2016	55.64	55.99	55.25	55.45
4912	NYSE	MMS	Tue, Dec 20, 2016	55.25	56.13	55.00	56.12
4911	NYSE	MMS	Mon, Dec 19, 2016	54.62	55.46	54.41	55.00
4910	NYSE	MMS	Fri, Dec 16, 2016	54.99	55.26	54.55	54.99
4909	NYSE	MMS	Thu, Dec 15, 2016	54.07	55.26	53.98	54.76
4908	NYSE	MMS	Wed, Dec 14, 2016	54.57	54.73	53.81	53.99
4907	NYSE	MMS	Tue, Dec 13, 2016	54.53	55.36	54.15	54.55
4906	NYSE	MMS	Mon, Dec 12, 2016	55.11	55.11	53.92	54.14
4905	NYSE	MMS	Fri, Dec 9, 2016	54.59	55.37	54.59	55.11
4904	NYSE	MMS	Thu, Dec 8, 2016	54.76	55.13	54.16	54.58
4903	NYSE	MMS	Wed, Dec 7, 2016	54.28	54.65	54.00	54.58
4902	NYSE	MMS	Tue, Dec 6, 2016	54.23	54.52	53.68	54.11
4901	NYSE	MMS	Mon, Dec 5, 2016	54.28	54.56	53.79	53.98
4900	NYSE	MMS	Fri, Dec 2, 2016	54.10	54.46	53.75	53.83
4899	NYSE	MMS	Thu, Dec 1, 2016	55.54	55.75	53.95	54.25
4898	NYSE	MMS	Wed, Nov 30, 2016	56.50	56.61	55.27	55.29
4897	NYSE	MMS	Tue, Nov 29, 2016	56.51	56.87	55.88	56.26
4896	NYSE	MMS	Mon, Nov 28, 2016	57.14	57.24	56.31	56.90
4895	NYSE	MMS	Fri, Nov 25, 2016	57.06	57.66	56.64	57.33
4894	NYSE	MMS	Wed, Nov 23, 2016	57.08	57.50	56.61	57.46
4893	NYSE	MMS	Tue, Nov 22, 2016	56.57	57.37	56.00	57.34
4892	NYSE	MMS	Mon, Nov 21, 2016	55.59	56.21	55.10	56.21
4891	NYSE	MMS	Fri, Nov 18, 2016	55.29	56.04	54.88	55.26
4890	NYSE	MMS	Thu, Nov 17, 2016	54.47	55.28	54.04	55.07
4889	NYSE	MMS	Wed, Nov 16, 2016	53.84	54.53	53.41	54.39
4888	NYSE	MMS	Tue, Nov 15, 2016	54.38	54.72	53.00	53.89
4887	NYSE	MMS	Mon, Nov 14, 2016	52.47	54.43	52.47	54.38
4886	NYSE	MMS	Fri, Nov 11, 2016	48.92	52.32	48.86	52.02
4885	NYSE	MMS	Thu, Nov 10, 2016	47.61	50.46	46.76	49.12
4884	NYSE	MMS	Wed, Nov 9, 2016	52.90	52.90	43.69	45.21
4883	NYSE	MMS	Tue, Nov 8, 2016	53.74	55.03	53.64	54.48
4882	NYSE	MMS	Mon, Nov 7, 2016	53.77	53.96	52.92	53.91
4881	NYSE	MMS	Fri, Nov 4, 2016	51.63	53.03	51.63	52.52
4880	NYSE	MMS	Thu, Nov 3, 2016	51.42	51.85	51.36	51.48
4879	NYSE	MMS	Wed, Nov 2, 2016	51.01	52.08	51.01	51.32
4878	NYSE	MMS	Tue, Nov 1, 2016	52.25	52.25	51.05	51.09
4877	NYSE	MMS	Mon, Oct 31, 2016	52.10	52.43	51.32	52.06
4876	NYSE	MMS	Fri, Oct 28, 2016	53.07	53.28	52.02	52.17
4875	NYSE	MMS	Thu, Oct 27, 2016	53.72	54.07	52.61	52.98
4874	NYSE	MMS	Wed, Oct 26, 2016	54.08	54.50	53.27	53.55
4873	NYSE	MMS	Tue, Oct 25, 2016	54.39	54.69	54.04	54.67
4872	NYSE	MMS	Mon, Oct 24, 2016	54.62	54.62	53.89	54.53
4871	NYSE	MMS	Fri, Oct 21, 2016	52.74	53.94	52.69	53.92
4870	NYSE	MMS	Thu, Oct 20, 2016	53.78	53.88	52.60	53.20
4869	NYSE	MMS	Wed, Oct 19, 2016	54.18	54.39	53.89	53.90
4868	NYSE	MMS	Tue, Oct 18, 2016	55.07	55.44	53.93	54.18
4867	NYSE	MMS	Mon, Oct 17, 2016	54.64	54.91	53.97	53.98
4866	NYSE	MMS	Fri, Oct 14, 2016	54.73	55.14	54.44	54.58
4865	NYSE	MMS	Thu, Oct 13, 2016	54.74	55.16	54.50	54.66
4864	NYSE	MMS	Wed, Oct 12, 2016	55.11	55.63	54.96	55.35
4863	NYSE	MMS	Tue, Oct 11, 2016	55.87	56.28	54.92	55.11
4862	NYSE	MMS	Mon, Oct 10, 2016	55.00	56.71	55.00	56.14
4861	NYSE	MMS	Fri, Oct 7, 2016	54.96	55.26	54.23	54.60
4860	NYSE	MMS	Thu, Oct 6, 2016	55.38	55.38	54.85	55.10
4859	NYSE	MMS	Wed, Oct 5, 2016	54.94	56.33	54.81	55.58
4858	NYSE	MMS	Tue, Oct 4, 2016	56.03	56.15	54.58	54.71
4857	NYSE	MMS	Mon, Oct 3, 2016	56.32	56.55	55.82	56.06
4856	NYSE	MMS	Fri, Sep 30, 2016	56.23	57.10	55.90	56.56
4855	NYSE	MMS	Thu, Sep 29, 2016	56.77	56.93	55.63	55.95
4854	NYSE	MMS	Wed, Sep 28, 2016	56.50	56.95	56.17	56.93
4853	NYSE	MMS	Tue, Sep 27, 2016	56.34	57.06	56.03	56.45
4852	NYSE	MMS	Mon, Sep 26, 2016	57.00	57.22	56.38	56.47
4851	NYSE	MMS	Fri, Sep 23, 2016	58.02	58.35	57.51	57.54
4850	NYSE	MMS	Thu, Sep 22, 2016	57.57	58.08	57.00	58.03
4849	NYSE	MMS	Wed, Sep 21, 2016	56.99	57.52	56.34	57.00
4848	NYSE	MMS	Tue, Sep 20, 2016	56.66	57.05	56.37	56.58
4847	NYSE	MMS	Mon, Sep 19, 2016	56.06	56.91	55.87	56.70
4846	NYSE	MMS	Fri, Sep 16, 2016	56.24	56.27	55.29	55.75
4845	NYSE	MMS	Thu, Sep 15, 2016	56.39	56.85	56.16	56.67
4844	NYSE	MMS	Wed, Sep 14, 2016	56.96	57.45	56.20	56.31
4843	NYSE	MMS	Tue, Sep 13, 2016	58.27	58.58	56.81	57.01
4842	NYSE	MMS	Mon, Sep 12, 2016	57.51	58.81	57.51	58.76
4841	NYSE	MMS	Fri, Sep 9, 2016	58.28	59.00	58.06	58.07
4840	NYSE	MMS	Thu, Sep 8, 2016	59.22	59.27	58.63	59.06
4839	NYSE	MMS	Wed, Sep 7, 2016	58.60	59.51	58.47	59.25
4838	NYSE	MMS	Tue, Sep 6, 2016	59.04	59.04	58.39	58.79
4837	NYSE	MMS	Fri, Sep 2, 2016	58.82	59.09	58.40	58.82
4836	NYSE	MMS	Thu, Sep 1, 2016	58.69	59.35	58.26	58.35
4835	NYSE	MMS	Wed, Aug 31, 2016	58.92	59.17	58.55	58.82
4834	NYSE	MMS	Tue, Aug 30, 2016	58.43	59.14	58.39	59.10
4833	NYSE	MMS	Mon, Aug 29, 2016	58.53	59.02	58.28	58.43
4832	NYSE	MMS	Fri, Aug 26, 2016	59.15	59.66	57.88	58.44
4831	NYSE	MMS	Thu, Aug 25, 2016	58.32	59.02	58.15	58.86
4830	NYSE	MMS	Wed, Aug 24, 2016	58.67	59.00	58.24	58.48
4829	NYSE	MMS	Tue, Aug 23, 2016	58.45	59.24	58.29	58.90
4828	NYSE	MMS	Mon, Aug 22, 2016	58.22	58.75	57.55	58.26
4827	NYSE	MMS	Fri, Aug 19, 2016	61.68	61.68	58.27	58.56
4826	NYSE	MMS	Thu, Aug 18, 2016	58.93	59.00	58.40	58.83
4825	NYSE	MMS	Wed, Aug 17, 2016	59.05	59.19	58.00	59.02
4824	NYSE	MMS	Tue, Aug 16, 2016	60.04	60.08	59.06	59.08
4823	NYSE	MMS	Mon, Aug 15, 2016	59.66	60.25	59.66	60.14
4822	NYSE	MMS	Fri, Aug 12, 2016	59.58	59.84	59.36	59.72
4821	NYSE	MMS	Thu, Aug 11, 2016	60.15	60.62	58.77	59.76
4820	NYSE	MMS	Wed, Aug 10, 2016	59.75	60.19	59.49	60.02
4819	NYSE	MMS	Tue, Aug 9, 2016	59.70	60.41	59.62	59.81
4818	NYSE	MMS	Mon, Aug 8, 2016	59.52	60.25	59.07	59.75
4817	NYSE	MMS	Fri, Aug 5, 2016	57.49	59.35	57.31	59.35
4816	NYSE	MMS	Thu, Aug 4, 2016	59.50	59.50	56.39	57.42
4815	NYSE	MMS	Wed, Aug 3, 2016	57.65	58.09	57.34	58.01
4814	NYSE	MMS	Tue, Aug 2, 2016	59.10	59.36	57.76	57.81
4813	NYSE	MMS	Mon, Aug 1, 2016	58.91	59.60	58.71	59.18
4812	NYSE	MMS	Fri, Jul 29, 2016	59.14	59.86	58.45	58.92
4811	NYSE	MMS	Thu, Jul 28, 2016	59.44	59.58	58.96	59.11
4810	NYSE	MMS	Wed, Jul 27, 2016	59.65	59.65	58.93	59.39
4809	NYSE	MMS	Tue, Jul 26, 2016	59.32	60.02	59.10	59.71
4808	NYSE	MMS	Mon, Jul 25, 2016	59.50	59.73	59.24	59.46
4807	NYSE	MMS	Fri, Jul 22, 2016	58.42	59.76	58.26	59.69
4806	NYSE	MMS	Thu, Jul 21, 2016	58.96	59.30	58.36	58.65
4805	NYSE	MMS	Wed, Jul 20, 2016	58.33	59.21	58.04	59.10
4804	NYSE	MMS	Tue, Jul 19, 2016	57.66	58.47	57.38	57.93
4803	NYSE	MMS	Mon, Jul 18, 2016	58.33	58.43	57.54	57.87
4802	NYSE	MMS	Fri, Jul 15, 2016	59.25	59.27	58.07	58.30
4801	NYSE	MMS	Thu, Jul 14, 2016	59.88	60.13	58.86	58.89
4800	NYSE	MMS	Wed, Jul 13, 2016	59.24	59.82	59.08	59.31
4799	NYSE	MMS	Tue, Jul 12, 2016	58.94	59.43	58.49	59.03
4798	NYSE	MMS	Mon, Jul 11, 2016	58.13	58.76	57.98	58.40
4797	NYSE	MMS	Fri, Jul 8, 2016	56.81	58.03	56.64	57.89
4796	NYSE	MMS	Thu, Jul 7, 2016	55.51	56.31	55.51	56.26
4795	NYSE	MMS	Wed, Jul 6, 2016	54.68	55.51	54.38	55.40
4794	NYSE	MMS	Tue, Jul 5, 2016	54.92	55.24	54.40	55.08
4793	NYSE	MMS	Fri, Jul 1, 2016	55.07	55.69	55.03	55.35
4792	NYSE	MMS	Thu, Jun 30, 2016	53.73	55.37	53.39	55.37
4791	NYSE	MMS	Wed, Jun 29, 2016	51.72	52.89	51.60	52.82
4790	NYSE	MMS	Tue, Jun 28, 2016	50.24	51.30	50.24	51.02
4789	NYSE	MMS	Mon, Jun 27, 2016	53.39	53.69	50.93	50.97
4788	NYSE	MMS	Fri, Jun 24, 2016	55.77	56.12	54.15	54.21
4787	NYSE	MMS	Thu, Jun 23, 2016	57.71	58.14	57.36	58.12
4786	NYSE	MMS	Wed, Jun 22, 2016	56.96	57.46	56.59	56.94
4785	NYSE	MMS	Tue, Jun 21, 2016	57.32	57.72	56.25	56.91
4784	NYSE	MMS	Mon, Jun 20, 2016	55.51	57.18	55.03	57.12
4783	NYSE	MMS	Fri, Jun 17, 2016	55.68	55.91	54.22	54.69
4782	NYSE	MMS	Thu, Jun 16, 2016	55.13	55.64	54.92	55.55
4781	NYSE	MMS	Wed, Jun 15, 2016	55.71	55.96	55.10	55.60
4780	NYSE	MMS	Tue, Jun 14, 2016	54.95	55.78	54.95	55.66
4779	NYSE	MMS	Mon, Jun 13, 2016	56.62	57.30	55.27	55.31
4778	NYSE	MMS	Fri, Jun 10, 2016	57.48	57.99	56.71	57.18
4777	NYSE	MMS	Thu, Jun 9, 2016	57.33	57.93	57.33	57.87
4776	NYSE	MMS	Wed, Jun 8, 2016	57.05	57.88	56.89	57.69
4775	NYSE	MMS	Tue, Jun 7, 2016	56.80	57.34	56.66	57.12
4774	NYSE	MMS	Mon, Jun 6, 2016	56.18	57.08	56.16	56.88
4773	NYSE	MMS	Fri, Jun 3, 2016	57.41	57.57	56.05	56.17
4772	NYSE	MMS	Thu, Jun 2, 2016	56.98	57.71	56.81	57.67
4771	NYSE	MMS	Wed, Jun 1, 2016	57.36	57.56	56.57	57.22
4770	NYSE	MMS	Tue, May 31, 2016	57.45	57.81	57.23	57.65
4769	NYSE	MMS	Fri, May 27, 2016	55.91	57.04	55.60	57.02
4768	NYSE	MMS	Thu, May 26, 2016	56.30	56.42	55.52	55.86
4767	NYSE	MMS	Wed, May 25, 2016	56.90	56.99	56.00	56.28
4766	NYSE	MMS	Tue, May 24, 2016	54.93	56.87	54.67	56.80
4765	NYSE	MMS	Mon, May 23, 2016	55.20	55.33	54.60	54.65
4764	NYSE	MMS	Fri, May 20, 2016	54.31	55.50	54.10	55.34
4763	NYSE	MMS	Thu, May 19, 2016	54.06	54.36	53.07	54.02
4762	NYSE	MMS	Wed, May 18, 2016	54.13	54.75	52.94	54.18
4761	NYSE	MMS	Tue, May 17, 2016	54.46	55.25	54.11	54.20
4760	NYSE	MMS	Mon, May 16, 2016	53.29	54.98	53.04	54.69
4759	NYSE	MMS	Fri, May 13, 2016	53.73	53.94	52.96	53.16
4758	NYSE	MMS	Thu, May 12, 2016	54.33	54.60	53.29	53.89
4757	NYSE	MMS	Wed, May 11, 2016	54.32	54.85	53.99	54.25
4756	NYSE	MMS	Tue, May 10, 2016	54.35	54.55	53.90	54.31
4755	NYSE	MMS	Mon, May 9, 2016	53.98	54.32	53.57	54.12
4754	NYSE	MMS	Fri, May 6, 2016	52.17	53.92	51.65	53.92
4753	NYSE	MMS	Thu, May 5, 2016	51.93	53.80	51.08	52.49
4752	NYSE	MMS	Wed, May 4, 2016	51.92	52.15	51.16	51.79
4751	NYSE	MMS	Tue, May 3, 2016	52.44	52.48	51.81	52.27
4750	NYSE	MMS	Mon, May 2, 2016	52.94	53.01	51.90	52.77
4749	NYSE	MMS	Fri, Apr 29, 2016	53.59	53.59	52.21	52.90
4748	NYSE	MMS	Thu, Apr 28, 2016	53.95	54.37	53.65	53.73
4747	NYSE	MMS	Wed, Apr 27, 2016	53.08	54.11	52.87	54.05
4746	NYSE	MMS	Tue, Apr 26, 2016	52.95	53.30	52.40	53.25
4745	NYSE	MMS	Mon, Apr 25, 2016	52.21	53.02	51.61	52.99
4744	NYSE	MMS	Fri, Apr 22, 2016	52.15	53.07	52.04	52.67
4743	NYSE	MMS	Thu, Apr 21, 2016	52.23	52.50	51.91	52.47
4742	NYSE	MMS	Wed, Apr 20, 2016	52.15	52.57	51.56	52.22
4741	NYSE	MMS	Tue, Apr 19, 2016	51.98	52.86	51.64	52.25
4740	NYSE	MMS	Mon, Apr 18, 2016	50.87	51.69	50.38	51.66
4739	NYSE	MMS	Fri, Apr 15, 2016	50.28	51.14	49.55	51.13
4738	NYSE	MMS	Thu, Apr 14, 2016	50.15	50.30	49.71	50.26
4737	NYSE	MMS	Wed, Apr 13, 2016	48.37	50.27	48.01	50.24
4736	NYSE	MMS	Tue, Apr 12, 2016	47.03	48.09	46.90	47.96
4735	NYSE	MMS	Mon, Apr 11, 2016	47.50	47.95	47.00	47.14
4734	NYSE	MMS	Fri, Apr 8, 2016	48.23	48.23	47.13	47.42
4733	NYSE	MMS	Thu, Apr 7, 2016	51.48	51.52	47.80	47.88
4732	NYSE	MMS	Wed, Apr 6, 2016	52.14	52.71	51.08	51.99
4731	NYSE	MMS	Tue, Apr 5, 2016	52.07	52.07	52.07	52.16
4730	NYSE	MMS	Mon, Apr 4, 2016	53.09	53.09	51.93	52.07
4729	NYSE	MMS	Fri, Apr 1, 2016	52.46	53.05	52.19	52.91
4728	NYSE	MMS	Thu, Mar 31, 2016	52.61	52.97	52.32	52.64
4727	NYSE	MMS	Wed, Mar 30, 2016	52.98	53.05	51.90	52.49
4726	NYSE	MMS	Tue, Mar 29, 2016	50.25	52.85	50.12	52.83
4725	NYSE	MMS	Mon, Mar 28, 2016	50.27	50.72	49.32	50.38
4724	NYSE	MMS	Thu, Mar 24, 2016	49.99	49.99	49.99	50.22
4723	NYSE	MMS	Wed, Mar 23, 2016	50.55	50.55	49.89	49.99
4722	NYSE	MMS	Tue, Mar 22, 2016	51.08	51.25	50.48	50.51
4721	NYSE	MMS	Mon, Mar 21, 2016	51.12	51.81	51.07	51.57
4720	NYSE	MMS	Fri, Mar 18, 2016	50.81	51.58	50.49	51.37
4719	NYSE	MMS	Thu, Mar 17, 2016	51.36	51.40	49.70	50.45
4718	NYSE	MMS	Wed, Mar 16, 2016	51.42	51.72	51.14	51.41
4717	NYSE	MMS	Tue, Mar 15, 2016	52.24	52.24	52.24	51.68
4716	NYSE	MMS	Mon, Mar 14, 2016	52.01	52.55	51.82	52.24
4715	NYSE	MMS	Fri, Mar 11, 2016	51.21	51.21	51.21	52.21
4714	NYSE	MMS	Thu, Mar 10, 2016	52.44	52.44	50.57	51.21
4713	NYSE	MMS	Wed, Mar 9, 2016	52.47	52.47	52.47	51.97
4712	NYSE	MMS	Tue, Mar 8, 2016	52.60	53.84	52.39	52.47
4711	NYSE	MMS	Mon, Mar 7, 2016	51.05	51.97	51.05	51.79
4710	NYSE	MMS	Fri, Mar 4, 2016	50.51	50.51	50.51	51.41
4709	NYSE	MMS	Thu, Mar 3, 2016	51.20	51.20	51.20	50.51
4708	NYSE	MMS	Wed, Mar 2, 2016	50.21	51.22	50.05	51.20
4707	NYSE	MMS	Tue, Mar 1, 2016	49.17	49.17	49.17	50.33
4706	NYSE	MMS	Mon, Feb 29, 2016	48.85	49.75	48.74	49.17
4705	NYSE	MMS	Fri, Feb 26, 2016	48.72	49.31	48.33	48.86
4704	NYSE	MMS	Thu, Feb 25, 2016	48.25	48.51	47.67	48.48
4703	NYSE	MMS	Wed, Feb 24, 2016	46.83	48.29	46.34	48.25
4702	NYSE	MMS	Tue, Feb 23, 2016	47.60	47.74	46.98	47.20
4701	NYSE	MMS	Mon, Feb 22, 2016	48.59	48.90	47.78	47.95
4700	NYSE	MMS	Fri, Feb 19, 2016	46.79	48.07	46.37	48.04
4699	NYSE	MMS	Thu, Feb 18, 2016	47.62	47.78	46.64	46.68
4698	NYSE	MMS	Wed, Feb 17, 2016	48.22	48.25	47.04	47.49
4697	NYSE	MMS	Tue, Feb 16, 2016	47.96	48.38	47.00	47.79
4696	NYSE	MMS	Fri, Feb 12, 2016	46.69	47.59	46.17	47.49
4695	NYSE	MMS	Thu, Feb 11, 2016	45.28	46.89	45.15	46.52
4694	NYSE	MMS	Wed, Feb 10, 2016	46.64	47.23	45.88	45.94
4693	NYSE	MMS	Tue, Feb 9, 2016	45.50	47.01	45.50	46.43
4692	NYSE	MMS	Mon, Feb 8, 2016	46.26	46.52	45.20	46.15
4691	NYSE	MMS	Fri, Feb 5, 2016	49.80	50.50	46.70	46.92
4690	NYSE	MMS	Thu, Feb 4, 2016	51.80	51.81	50.02	50.41
4689	NYSE	MMS	Wed, Feb 3, 2016	52.92	53.11	51.14	52.45
4688	NYSE	MMS	Tue, Feb 2, 2016	53.04	53.49	52.09	52.38
4687	NYSE	MMS	Mon, Feb 1, 2016	53.91	55.11	53.37	53.73
4686	NYSE	MMS	Fri, Jan 29, 2016	52.21	53.41	52.01	53.37
4685	NYSE	MMS	Thu, Jan 28, 2016	52.29	52.76	51.52	51.98
4684	NYSE	MMS	Wed, Jan 27, 2016	52.33	52.72	51.32	51.56
4683	NYSE	MMS	Tue, Jan 26, 2016	52.26	52.87	51.99	52.60
4682	NYSE	MMS	Mon, Jan 25, 2016	53.18	53.89	52.00	52.13
4681	NYSE	MMS	Fri, Jan 22, 2016	53.18	53.78	52.77	53.58
4680	NYSE	MMS	Thu, Jan 21, 2016	53.24	53.48	52.32	52.45
4679	NYSE	MMS	Wed, Jan 20, 2016	51.62	53.86	50.33	53.26
4678	NYSE	MMS	Tue, Jan 19, 2016	52.89	53.49	52.14	52.63
4677	NYSE	MMS	Fri, Jan 15, 2016	52.08	52.90	51.31	52.42
4676	NYSE	MMS	Thu, Jan 14, 2016	52.54	54.05	51.80	53.56
4675	NYSE	MMS	Wed, Jan 13, 2016	54.98	54.98	52.06	52.22
4674	NYSE	MMS	Tue, Jan 12, 2016	53.86	54.74	53.63	54.49
4673	NYSE	MMS	Mon, Jan 11, 2016	53.79	53.85	52.90	53.44
4672	NYSE	MMS	Fri, Jan 8, 2016	54.33	54.50	53.33	53.58
4671	NYSE	MMS	Thu, Jan 7, 2016	53.86	54.31	53.43	53.96
4670	NYSE	MMS	Wed, Jan 6, 2016	54.24	55.67	53.81	54.98
4669	NYSE	MMS	Tue, Jan 5, 2016	54.68	55.36	54.27	55.02
4668	NYSE	MMS	Mon, Jan 4, 2016	55.62	55.62	53.74	54.41
4667	NYSE	MMS	Thu, Dec 31, 2015	56.40	57.41	55.85	56.25
4666	NYSE	MMS	Wed, Dec 30, 2015	57.41	57.52	56.72	56.78
4665	NYSE	MMS	Tue, Dec 29, 2015	57.38	57.76	56.68	57.33
4664	NYSE	MMS	Mon, Dec 28, 2015	55.94	57.14	55.61	57.12
4663	NYSE	MMS	Thu, Dec 24, 2015	56.96	57.09	55.37	56.19
4662	NYSE	MMS	Wed, Dec 23, 2015	55.79	57.82	55.58	57.35
4661	NYSE	MMS	Tue, Dec 22, 2015	55.05	55.67	54.43	55.53
4660	NYSE	MMS	Mon, Dec 21, 2015	55.23	55.58	54.11	54.62
4659	NYSE	MMS	Fri, Dec 18, 2015	55.41	55.71	54.54	54.73
4658	NYSE	MMS	Thu, Dec 17, 2015	56.53	57.21	55.26	55.44
4657	NYSE	MMS	Wed, Dec 16, 2015	56.63	56.86	55.54	56.21
4656	NYSE	MMS	Tue, Dec 15, 2015	55.75	56.94	55.75	56.16
4655	NYSE	MMS	Mon, Dec 14, 2015	55.29	55.82	54.73	55.73
4654	NYSE	MMS	Fri, Dec 11, 2015	56.33	56.73	54.67	55.32
4653	NYSE	MMS	Thu, Dec 10, 2015	56.51	57.80	56.04	57.20
4652	NYSE	MMS	Wed, Dec 9, 2015	57.03	57.74	56.19	56.32
4651	NYSE	MMS	Tue, Dec 8, 2015	57.05	57.60	56.90	57.30
4650	NYSE	MMS	Mon, Dec 7, 2015	58.51	58.74	56.99	57.62
4649	NYSE	MMS	Fri, Dec 4, 2015	58.07	59.28	57.72	58.76
4648	NYSE	MMS	Thu, Dec 3, 2015	57.69	58.73	56.91	57.45
4647	NYSE	MMS	Wed, Dec 2, 2015	56.81	58.13	56.74	57.50
4646	NYSE	MMS	Tue, Dec 1, 2015	56.96	57.15	56.54	56.95
4645	NYSE	MMS	Mon, Nov 30, 2015	55.72	57.10	55.36	56.75
4644	NYSE	MMS	Fri, Nov 27, 2015	55.08	55.82	54.21	55.74
4643	NYSE	MMS	Wed, Nov 25, 2015	54.70	55.95	54.47	55.46
4642	NYSE	MMS	Tue, Nov 24, 2015	53.96	54.71	53.16	54.54
4641	NYSE	MMS	Mon, Nov 23, 2015	53.50	54.87	53.50	54.38
4640	NYSE	MMS	Fri, Nov 20, 2015	52.27	54.18	52.21	53.78
4639	NYSE	MMS	Thu, Nov 19, 2015	52.37	52.37	51.35	51.83
4638	NYSE	MMS	Wed, Nov 18, 2015	51.23	52.88	50.18	52.65
4637	NYSE	MMS	Tue, Nov 17, 2015	52.60	52.71	51.28	51.33
4636	NYSE	MMS	Mon, Nov 16, 2015	51.65	52.62	50.61	52.52
4635	NYSE	MMS	Fri, Nov 13, 2015	52.96	53.68	51.20	51.66
4634	NYSE	MMS	Thu, Nov 12, 2015	58.00	58.31	47.95	53.61
4633	NYSE	MMS	Wed, Nov 11, 2015	69.56	69.72	68.59	68.64
4632	NYSE	MMS	Tue, Nov 10, 2015	68.30	69.55	67.26	69.40
4631	NYSE	MMS	Mon, Nov 9, 2015	69.80	69.80	68.02	68.64
4630	NYSE	MMS	Fri, Nov 6, 2015	68.39	69.85	68.35	69.80
4629	NYSE	MMS	Thu, Nov 5, 2015	68.33	69.16	67.90	68.66
4628	NYSE	MMS	Wed, Nov 4, 2015	68.60	68.86	67.74	68.25
4627	NYSE	MMS	Tue, Nov 3, 2015	68.30	69.14	67.99	68.54
4626	NYSE	MMS	Mon, Nov 2, 2015	68.25	68.61	67.32	68.52
4625	NYSE	MMS	Fri, Oct 30, 2015	68.96	69.14	67.86	68.20
4624	NYSE	MMS	Thu, Oct 29, 2015	67.84	69.24	67.53	68.79
4623	NYSE	MMS	Wed, Oct 28, 2015	65.95	68.49	65.67	68.49
4622	NYSE	MMS	Tue, Oct 27, 2015	66.30	67.00	65.58	65.99
4621	NYSE	MMS	Mon, Oct 26, 2015	65.17	66.67	65.17	66.51
4620	NYSE	MMS	Fri, Oct 23, 2015	65.72	65.81	64.75	65.43
4619	NYSE	MMS	Thu, Oct 22, 2015	65.38	65.69	64.65	64.98
4618	NYSE	MMS	Wed, Oct 21, 2015	66.72	66.72	64.91	65.05
4617	NYSE	MMS	Tue, Oct 20, 2015	67.36	67.66	66.36	66.49
4616	NYSE	MMS	Mon, Oct 19, 2015	66.45	68.36	66.37	67.60
4615	NYSE	MMS	Fri, Oct 16, 2015	65.75	66.79	65.48	66.52
4614	NYSE	MMS	Thu, Oct 15, 2015	63.78	65.88	63.38	65.73
4613	NYSE	MMS	Wed, Oct 14, 2015	64.37	64.73	63.58	63.80
4612	NYSE	MMS	Tue, Oct 13, 2015	63.92	65.50	63.45	64.28
4611	NYSE	MMS	Mon, Oct 12, 2015	63.53	64.30	63.38	64.21
4610	NYSE	MMS	Fri, Oct 9, 2015	63.95	64.47	63.39	63.81
4609	NYSE	MMS	Thu, Oct 8, 2015	61.95	64.14	61.46	63.93
4608	NYSE	MMS	Wed, Oct 7, 2015	59.80	62.19	59.32	62.18
4607	NYSE	MMS	Tue, Oct 6, 2015	60.09	60.12	59.11	59.62
4606	NYSE	MMS	Mon, Oct 5, 2015	58.84	60.12	58.66	59.95
4605	NYSE	MMS	Fri, Oct 2, 2015	57.86	59.41	57.50	59.37
4604	NYSE	MMS	Thu, Oct 1, 2015	59.42	59.84	57.47	58.56
4603	NYSE	MMS	Wed, Sep 30, 2015	58.97	59.87	58.37	59.56
4602	NYSE	MMS	Tue, Sep 29, 2015	58.88	59.04	58.02	58.48
4601	NYSE	MMS	Mon, Sep 28, 2015	61.03	61.60	58.47	58.85
4600	NYSE	MMS	Fri, Sep 25, 2015	63.17	63.17	61.19	61.23
4599	NYSE	MMS	Thu, Sep 24, 2015	61.86	62.96	61.86	62.66
4598	NYSE	MMS	Wed, Sep 23, 2015	62.02	62.39	61.38	62.20
4597	NYSE	MMS	Tue, Sep 22, 2015	61.69	62.02	61.34	61.68
4596	NYSE	MMS	Mon, Sep 21, 2015	62.53	63.65	62.23	62.53
4595	NYSE	MMS	Fri, Sep 18, 2015	63.09	63.75	62.01	62.19
4594	NYSE	MMS	Thu, Sep 17, 2015	63.78	64.64	62.63	63.80
4593	NYSE	MMS	Wed, Sep 16, 2015	63.01	64.55	62.66	63.96
4592	NYSE	MMS	Tue, Sep 15, 2015	62.66	63.49	62.27	63.31
4591	NYSE	MMS	Mon, Sep 14, 2015	62.30	62.80	62.01	62.63
4590	NYSE	MMS	Fri, Sep 11, 2015	60.79	62.34	60.21	62.26
4589	NYSE	MMS	Thu, Sep 10, 2015	61.03	61.70	60.64	61.04
4588	NYSE	MMS	Wed, Sep 9, 2015	62.22	62.71	61.05	61.18
4587	NYSE	MMS	Tue, Sep 8, 2015	61.62	61.96	61.04	61.80
4586	NYSE	MMS	Fri, Sep 4, 2015	61.12	61.66	60.23	60.61
4585	NYSE	MMS	Thu, Sep 3, 2015	62.46	62.90	61.71	61.92
4584	NYSE	MMS	Wed, Sep 2, 2015	60.72	62.11	60.26	62.10
4583	NYSE	MMS	Tue, Sep 1, 2015	59.53	60.38	59.42	59.98
4582	NYSE	MMS	Mon, Aug 31, 2015	61.72	62.28	60.49	60.55
4581	NYSE	MMS	Fri, Aug 28, 2015	61.69	62.24	61.28	62.12
4580	NYSE	MMS	Thu, Aug 27, 2015	62.38	62.55	61.16	61.92
4579	NYSE	MMS	Wed, Aug 26, 2015	60.75	62.01	59.95	61.82
4578	NYSE	MMS	Tue, Aug 25, 2015	60.19	60.65	59.09	59.62
4577	NYSE	MMS	Mon, Aug 24, 2015	56.08	60.65	55.99	58.64
4576	NYSE	MMS	Fri, Aug 21, 2015	60.07	61.16	59.35	59.93
4575	NYSE	MMS	Thu, Aug 20, 2015	61.29	62.88	60.93	61.41
4574	NYSE	MMS	Wed, Aug 19, 2015	60.67	60.97	59.93	60.55
4573	NYSE	MMS	Tue, Aug 18, 2015	61.88	61.97	61.13	61.22
4572	NYSE	MMS	Mon, Aug 17, 2015	60.72	61.82	59.34	61.82
4571	NYSE	MMS	Fri, Aug 14, 2015	60.81	61.32	60.33	61.18
4570	NYSE	MMS	Thu, Aug 13, 2015	60.42	61.52	59.87	60.76
4569	NYSE	MMS	Wed, Aug 12, 2015	59.62	60.73	58.54	60.51
4568	NYSE	MMS	Tue, Aug 11, 2015	59.38	60.49	59.00	60.10
4567	NYSE	MMS	Mon, Aug 10, 2015	60.04	60.59	59.39	60.39
4566	NYSE	MMS	Fri, Aug 7, 2015	63.30	64.11	58.72	59.65
4565	NYSE	MMS	Thu, Aug 6, 2015	67.90	70.00	63.94	64.78
4564	NYSE	MMS	Wed, Aug 5, 2015	69.00	70.00	68.35	69.22
4563	NYSE	MMS	Tue, Aug 4, 2015	68.17	68.88	67.75	68.52
4562	NYSE	MMS	Mon, Aug 3, 2015	68.25	68.60	67.61	68.22
4561	NYSE	MMS	Fri, Jul 31, 2015	68.22	68.95	68.07	68.21
4560	NYSE	MMS	Thu, Jul 30, 2015	67.94	68.65	67.24	68.09
4559	NYSE	MMS	Wed, Jul 29, 2015	67.45	68.53	67.24	68.25
4558	NYSE	MMS	Tue, Jul 28, 2015	66.96	67.66	65.92	67.56
4557	NYSE	MMS	Mon, Jul 27, 2015	66.88	67.08	66.34	66.70
4556	NYSE	MMS	Fri, Jul 24, 2015	67.70	68.31	67.06	67.47
4555	NYSE	MMS	Thu, Jul 23, 2015	68.80	69.05	67.84	68.08
4554	NYSE	MMS	Wed, Jul 22, 2015	67.45	68.52	67.45	68.48
4553	NYSE	MMS	Tue, Jul 21, 2015	68.71	68.83	67.61	67.91
4552	NYSE	MMS	Mon, Jul 20, 2015	68.29	68.69	67.72	68.66
4551	NYSE	MMS	Fri, Jul 17, 2015	67.54	67.99	67.54	67.82
4550	NYSE	MMS	Thu, Jul 16, 2015	67.11	67.83	66.95	67.72
4549	NYSE	MMS	Wed, Jul 15, 2015	66.23	67.12	65.93	66.98
4548	NYSE	MMS	Tue, Jul 14, 2015	65.91	66.40	65.39	66.33
4547	NYSE	MMS	Mon, Jul 13, 2015	65.83	66.31	65.61	65.92
4546	NYSE	MMS	Fri, Jul 10, 2015	65.23	65.61	64.64	65.46
4545	NYSE	MMS	Thu, Jul 9, 2015	65.05	65.47	64.28	64.44
4544	NYSE	MMS	Wed, Jul 8, 2015	64.37	64.76	63.77	64.19
4543	NYSE	MMS	Tue, Jul 7, 2015	66.21	66.42	64.60	65.25
4542	NYSE	MMS	Mon, Jul 6, 2015	64.98	66.42	64.58	66.21
4541	NYSE	MMS	Thu, Jul 2, 2015	66.41	66.41	65.30	65.76
4540	NYSE	MMS	Wed, Jul 1, 2015	66.11	66.49	65.76	66.14
4539	NYSE	MMS	Tue, Jun 30, 2015	66.25	66.46	65.42	65.73
4538	NYSE	MMS	Mon, Jun 29, 2015	66.58	67.32	65.59	65.79
4537	NYSE	MMS	Fri, Jun 26, 2015	67.37	68.12	66.85	67.30
4536	NYSE	MMS	Thu, Jun 25, 2015	65.54	67.14	65.33	67.01
4535	NYSE	MMS	Wed, Jun 24, 2015	65.82	65.82	65.01	65.13
4534	NYSE	MMS	Tue, Jun 23, 2015	65.76	65.98	65.30	65.94
4533	NYSE	MMS	Mon, Jun 22, 2015	65.75	65.87	65.24	65.58
4532	NYSE	MMS	Fri, Jun 19, 2015	65.92	65.92	65.24	65.24
4531	NYSE	MMS	Thu, Jun 18, 2015	64.48	65.88	64.35	65.75
4530	NYSE	MMS	Wed, Jun 17, 2015	64.16	64.61	63.59	64.36
4529	NYSE	MMS	Tue, Jun 16, 2015	62.63	63.85	62.33	63.77
4528	NYSE	MMS	Mon, Jun 15, 2015	63.00	63.00	61.90	62.56
4527	NYSE	MMS	Fri, Jun 12, 2015	64.00	64.65	63.68	63.92
4526	NYSE	MMS	Thu, Jun 11, 2015	64.25	64.87	64.11	64.62
4525	NYSE	MMS	Wed, Jun 10, 2015	63.93	64.82	63.93	64.17
4524	NYSE	MMS	Tue, Jun 9, 2015	64.40	64.81	63.69	63.78
4523	NYSE	MMS	Mon, Jun 8, 2015	64.58	64.97	64.13	64.50
4522	NYSE	MMS	Fri, Jun 5, 2015	64.32	64.82	63.73	64.77
4521	NYSE	MMS	Thu, Jun 4, 2015	64.85	65.02	64.02	64.32
4520	NYSE	MMS	Wed, Jun 3, 2015	64.82	65.33	64.60	65.00
4519	NYSE	MMS	Tue, Jun 2, 2015	64.88	65.23	64.25	64.53
4518	NYSE	MMS	Mon, Jun 1, 2015	65.87	66.06	64.66	65.29
4517	NYSE	MMS	Fri, May 29, 2015	65.44	65.91	64.69	65.37
4516	NYSE	MMS	Thu, May 28, 2015	65.94	66.14	65.12	65.67
4515	NYSE	MMS	Wed, May 27, 2015	64.72	65.91	63.95	65.84
4514	NYSE	MMS	Tue, May 26, 2015	64.94	64.94	63.88	64.20
4513	NYSE	MMS	Fri, May 22, 2015	65.45	65.88	64.91	64.94
4512	NYSE	MMS	Thu, May 21, 2015	65.64	65.90	65.16	65.51
4511	NYSE	MMS	Wed, May 20, 2015	66.33	66.43	65.59	65.87
4510	NYSE	MMS	Tue, May 19, 2015	65.78	66.28	65.14	66.15
4509	NYSE	MMS	Mon, May 18, 2015	64.50	65.82	64.50	65.57
4508	NYSE	MMS	Fri, May 15, 2015	64.69	64.99	64.11	64.73
4507	NYSE	MMS	Thu, May 14, 2015	63.55	64.68	63.26	64.55
4506	NYSE	MMS	Wed, May 13, 2015	62.84	63.62	62.44	63.19
4505	NYSE	MMS	Tue, May 12, 2015	63.57	63.57	62.12	62.77
4504	NYSE	MMS	Mon, May 11, 2015	63.49	63.97	62.94	63.29
4503	NYSE	MMS	Fri, May 8, 2015	66.21	66.43	63.09	63.40
4502	NYSE	MMS	Thu, May 7, 2015	63.36	67.49	63.25	65.55
4501	NYSE	MMS	Wed, May 6, 2015	64.03	64.24	62.69	62.99
4500	NYSE	MMS	Tue, May 5, 2015	64.66	64.97	63.58	63.98
4499	NYSE	MMS	Mon, May 4, 2015	64.75	65.20	64.51	64.78
4498	NYSE	MMS	Fri, May 1, 2015	64.37	65.03	63.95	64.69
4497	NYSE	MMS	Thu, Apr 30, 2015	65.31	66.16	63.90	64.01
4496	NYSE	MMS	Wed, Apr 29, 2015	66.29	66.64	65.30	65.69
4495	NYSE	MMS	Tue, Apr 28, 2015	65.91	66.52	65.26	66.35
4494	NYSE	MMS	Mon, Apr 27, 2015	66.94	66.94	65.48	65.62
4493	NYSE	MMS	Fri, Apr 24, 2015	67.63	67.63	66.97	67.16
4492	NYSE	MMS	Thu, Apr 23, 2015	67.47	67.82	66.97	67.71
4491	NYSE	MMS	Wed, Apr 22, 2015	66.92	67.57	66.36	67.34
4490	NYSE	MMS	Tue, Apr 21, 2015	66.26	67.19	65.99	66.91
4489	NYSE	MMS	Mon, Apr 20, 2015	65.74	66.23	65.63	65.98
4488	NYSE	MMS	Fri, Apr 17, 2015	66.19	66.19	65.16	65.59
4487	NYSE	MMS	Thu, Apr 16, 2015	66.76	66.99	66.32	66.76
4486	NYSE	MMS	Wed, Apr 15, 2015	67.25	67.25	66.57	66.81
4485	NYSE	MMS	Tue, Apr 14, 2015	67.11	67.51	66.38	67.02
4484	NYSE	MMS	Mon, Apr 13, 2015	68.21	68.21	66.86	66.97
4483	NYSE	MMS	Fri, Apr 10, 2015	67.72	69.04	67.47	68.15
4482	NYSE	MMS	Thu, Apr 9, 2015	68.04	68.37	66.73	67.25
4481	NYSE	MMS	Wed, Apr 8, 2015	66.69	67.88	66.43	67.85
4480	NYSE	MMS	Tue, Apr 7, 2015	67.66	67.95	66.75	66.78
4479	NYSE	MMS	Mon, Apr 6, 2015	66.22	67.90	66.07	67.86
4478	NYSE	MMS	Thu, Apr 2, 2015	66.19	66.93	65.76	66.26
4477	NYSE	MMS	Wed, Apr 1, 2015	66.52	66.67	65.10	66.20
4476	NYSE	MMS	Tue, Mar 31, 2015	65.87	66.93	65.64	66.76
4475	NYSE	MMS	Mon, Mar 30, 2015	65.40	66.51	65.17	66.40
4474	NYSE	MMS	Fri, Mar 27, 2015	64.13	64.67	63.50	64.60
4473	NYSE	MMS	Thu, Mar 26, 2015	63.80	64.24	63.23	64.11
4472	NYSE	MMS	Wed, Mar 25, 2015	65.81	65.81	63.87	63.90
4471	NYSE	MMS	Tue, Mar 24, 2015	66.25	66.25	65.64	65.87
4470	NYSE	MMS	Mon, Mar 23, 2015	66.50	66.65	66.03	66.14
4469	NYSE	MMS	Fri, Mar 20, 2015	65.99	66.55	65.48	66.39
4468	NYSE	MMS	Thu, Mar 19, 2015	65.36	65.99	64.95	65.40
4467	NYSE	MMS	Wed, Mar 18, 2015	64.20	65.89	63.76	65.58
4466	NYSE	MMS	Tue, Mar 17, 2015	64.20	64.40	63.76	64.19
4465	NYSE	MMS	Mon, Mar 16, 2015	63.00	64.22	63.00	64.18
4464	NYSE	MMS	Fri, Mar 13, 2015	63.53	63.68	61.91	62.60
4463	NYSE	MMS	Thu, Mar 12, 2015	62.90	64.39	62.52	63.43
4462	NYSE	MMS	Wed, Mar 11, 2015	61.64	63.40	61.11	62.75
4461	NYSE	MMS	Tue, Mar 10, 2015	62.82	63.15	61.23	61.30
4460	NYSE	MMS	Mon, Mar 9, 2015	60.61	62.37	60.61	61.98
4459	NYSE	MMS	Fri, Mar 6, 2015	60.32	61.56	60.03	60.26
4458	NYSE	MMS	Thu, Mar 5, 2015	60.80	60.90	60.22	60.75
4457	NYSE	MMS	Wed, Mar 4, 2015	60.77	61.14	60.28	60.63
4456	NYSE	MMS	Tue, Mar 3, 2015	59.57	60.98	59.24	60.89
4455	NYSE	MMS	Mon, Mar 2, 2015	59.15	59.97	59.15	59.57
4454	NYSE	MMS	Fri, Feb 27, 2015	59.70	59.83	59.17	59.23
4453	NYSE	MMS	Thu, Feb 26, 2015	59.45	60.00	59.16	59.85
4452	NYSE	MMS	Wed, Feb 25, 2015	59.55	59.88	59.04	59.58
4451	NYSE	MMS	Tue, Feb 24, 2015	58.72	59.85	58.58	59.29
4450	NYSE	MMS	Mon, Feb 23, 2015	59.69	59.89	58.59	59.44
4449	NYSE	MMS	Fri, Feb 20, 2015	59.54	59.54	58.56	59.26
4448	NYSE	MMS	Thu, Feb 19, 2015	58.78	59.81	58.77	59.58
4447	NYSE	MMS	Wed, Feb 18, 2015	59.16	59.44	58.59	59.15
4446	NYSE	MMS	Tue, Feb 17, 2015	59.06	59.44	58.46	59.29
4445	NYSE	MMS	Fri, Feb 13, 2015	58.98	59.27	58.65	59.14
4444	NYSE	MMS	Thu, Feb 12, 2015	58.54	59.31	58.34	59.02
4443	NYSE	MMS	Wed, Feb 11, 2015	57.89	58.90	57.82	58.26
4442	NYSE	MMS	Tue, Feb 10, 2015	59.33	59.33	58.07	58.87
4441	NYSE	MMS	Mon, Feb 9, 2015	58.92	59.20	58.48	58.69
4440	NYSE	MMS	Fri, Feb 6, 2015	59.96	60.00	58.66	59.03
4439	NYSE	MMS	Thu, Feb 5, 2015	58.45	59.79	57.35	59.68
4438	NYSE	MMS	Wed, Feb 4, 2015	57.52	58.22	57.10	57.45
4437	NYSE	MMS	Tue, Feb 3, 2015	56.33	57.95	55.96	57.72
4436	NYSE	MMS	Mon, Feb 2, 2015	55.67	56.17	54.80	56.01
4435	NYSE	MMS	Fri, Jan 30, 2015	56.49	56.76	55.38	55.72
4434	NYSE	MMS	Thu, Jan 29, 2015	56.41	56.88	55.41	56.88
4433	NYSE	MMS	Wed, Jan 28, 2015	57.27	57.79	55.91	56.12
4432	NYSE	MMS	Tue, Jan 27, 2015	56.66	56.95	56.35	56.72
4431	NYSE	MMS	Mon, Jan 26, 2015	56.98	57.49	56.38	57.16
4430	NYSE	MMS	Fri, Jan 23, 2015	56.35	57.75	56.04	57.10
4429	NYSE	MMS	Thu, Jan 22, 2015	55.88	56.46	55.00	56.44
4428	NYSE	MMS	Wed, Jan 21, 2015	56.11	56.11	54.78	55.45
4427	NYSE	MMS	Tue, Jan 20, 2015	56.40	56.72	55.64	56.06
4426	NYSE	MMS	Fri, Jan 16, 2015	55.07	56.29	55.07	56.23
4425	NYSE	MMS	Thu, Jan 15, 2015	56.00	56.00	55.17	55.40
4424	NYSE	MMS	Wed, Jan 14, 2015	55.13	55.87	54.86	55.84
4423	NYSE	MMS	Tue, Jan 13, 2015	54.77	55.83	54.45	55.54
4422	NYSE	MMS	Mon, Jan 12, 2015	54.13	54.56	53.34	54.45
4421	NYSE	MMS	Fri, Jan 9, 2015	54.61	54.73	54.10	54.13
4420	NYSE	MMS	Thu, Jan 8, 2015	53.50	54.66	53.33	54.65
4419	NYSE	MMS	Wed, Jan 7, 2015	53.29	53.29	52.54	53.00
4418	NYSE	MMS	Tue, Jan 6, 2015	53.44	53.63	52.36	52.84
4417	NYSE	MMS	Mon, Jan 5, 2015	53.36	53.85	52.90	53.14
4416	NYSE	MMS	Fri, Jan 2, 2015	55.11	55.23	52.95	53.74
4415	NYSE	MMS	Wed, Dec 31, 2014	55.34	55.85	54.82	54.84
4414	NYSE	MMS	Tue, Dec 30, 2014	55.36	55.76	54.90	55.19
4413	NYSE	MMS	Mon, Dec 29, 2014	55.47	55.97	55.19	55.46
4412	NYSE	MMS	Fri, Dec 26, 2014	55.27	55.65	55.08	55.49
4411	NYSE	MMS	Wed, Dec 24, 2014	55.00	55.39	54.78	54.94
4410	NYSE	MMS	Tue, Dec 23, 2014	54.56	54.93	54.45	54.88
4409	NYSE	MMS	Mon, Dec 22, 2014	53.53	54.36	53.32	54.35
4408	NYSE	MMS	Fri, Dec 19, 2014	53.53	54.07	52.97	53.32
4407	NYSE	MMS	Thu, Dec 18, 2014	54.21	54.21	52.94	53.59
4406	NYSE	MMS	Wed, Dec 17, 2014	51.36	53.59	51.25	53.53
4405	NYSE	MMS	Tue, Dec 16, 2014	50.79	52.46	50.76	51.00
4404	NYSE	MMS	Mon, Dec 15, 2014	51.38	51.96	50.33	50.33
4403	NYSE	MMS	Fri, Dec 12, 2014	51.49	52.16	51.28	51.28
4402	NYSE	MMS	Thu, Dec 11, 2014	52.20	53.17	51.24	52.08
4401	NYSE	MMS	Wed, Dec 10, 2014	53.12	53.33	51.81	51.83
4400	NYSE	MMS	Tue, Dec 9, 2014	52.50	53.22	52.35	53.17
4399	NYSE	MMS	Mon, Dec 8, 2014	53.16	54.33	52.92	52.95
4398	NYSE	MMS	Fri, Dec 5, 2014	53.37	53.88	53.03	53.27
4397	NYSE	MMS	Thu, Dec 4, 2014	53.94	54.22	53.05	53.32
4396	NYSE	MMS	Wed, Dec 3, 2014	53.85	54.16	53.16	53.89
4395	NYSE	MMS	Tue, Dec 2, 2014	52.79	53.66	52.71	53.53
4394	NYSE	MMS	Mon, Dec 1, 2014	52.41	53.00	51.99	52.68
4393	NYSE	MMS	Fri, Nov 28, 2014	52.65	53.38	52.31	52.39
4392	NYSE	MMS	Wed, Nov 26, 2014	52.38	53.00	52.32	52.48
4391	NYSE	MMS	Tue, Nov 25, 2014	52.60	52.91	52.21	52.42
4390	NYSE	MMS	Mon, Nov 24, 2014	52.35	52.75	52.07	52.37
4389	NYSE	MMS	Fri, Nov 21, 2014	52.29	52.58	51.85	52.10
4388	NYSE	MMS	Thu, Nov 20, 2014	51.76	51.81	51.41	51.60
4387	NYSE	MMS	Wed, Nov 19, 2014	52.25	52.42	51.43	51.91
4386	NYSE	MMS	Tue, Nov 18, 2014	52.14	52.59	51.78	52.07
4385	NYSE	MMS	Mon, Nov 17, 2014	52.55	53.08	51.69	51.88
4384	NYSE	MMS	Fri, Nov 14, 2014	50.38	54.00	50.38	52.57
4383	NYSE	MMS	Thu, Nov 13, 2014	51.41	51.52	49.51	50.47
4382	NYSE	MMS	Wed, Nov 12, 2014	49.37	50.69	49.31	50.33
4381	NYSE	MMS	Tue, Nov 11, 2014	49.50	49.67	48.95	49.51
4380	NYSE	MMS	Mon, Nov 10, 2014	49.19	49.47	48.94	49.46
4379	NYSE	MMS	Fri, Nov 7, 2014	49.15	49.27	48.57	49.19
4378	NYSE	MMS	Thu, Nov 6, 2014	49.30	49.66	49.07	49.26
4377	NYSE	MMS	Wed, Nov 5, 2014	49.26	49.39	48.85	49.24
4376	NYSE	MMS	Tue, Nov 4, 2014	48.61	49.06	48.43	49.00
4375	NYSE	MMS	Mon, Nov 3, 2014	48.34	48.73	48.04	48.64
4374	NYSE	MMS	Fri, Oct 31, 2014	48.35	48.74	47.99	48.46
4373	NYSE	MMS	Thu, Oct 30, 2014	47.41	48.25	47.00	47.93
4372	NYSE	MMS	Wed, Oct 29, 2014	46.74	47.62	46.38	47.42
4371	NYSE	MMS	Tue, Oct 28, 2014	44.00	46.41	43.96	46.37
4370	NYSE	MMS	Mon, Oct 27, 2014	43.42	44.00	43.19	43.94
4369	NYSE	MMS	Fri, Oct 24, 2014	42.98	43.67	42.98	43.54
4368	NYSE	MMS	Thu, Oct 23, 2014	43.12	43.42	42.66	42.85
4367	NYSE	MMS	Wed, Oct 22, 2014	43.23	43.68	42.60	42.69
4366	NYSE	MMS	Tue, Oct 21, 2014	42.22	43.31	42.06	43.16
4365	NYSE	MMS	Mon, Oct 20, 2014	41.25	41.99	41.08	41.99
4364	NYSE	MMS	Fri, Oct 17, 2014	41.53	41.53	40.98	41.31
4363	NYSE	MMS	Thu, Oct 16, 2014	40.51	41.06	40.28	40.87
4362	NYSE	MMS	Wed, Oct 15, 2014	39.93	41.07	39.56	40.82
4361	NYSE	MMS	Tue, Oct 14, 2014	40.26	40.74	40.12	40.24
4360	NYSE	MMS	Mon, Oct 13, 2014	40.15	40.88	39.93	40.00
4359	NYSE	MMS	Fri, Oct 10, 2014	39.86	40.88	39.86	40.10
4358	NYSE	MMS	Thu, Oct 9, 2014	40.20	40.52	39.90	39.91
4357	NYSE	MMS	Wed, Oct 8, 2014	40.06	40.45	39.73	40.21
4356	NYSE	MMS	Tue, Oct 7, 2014	39.65	40.43	39.54	40.15
4355	NYSE	MMS	Mon, Oct 6, 2014	39.97	40.27	39.82	39.88
4354	NYSE	MMS	Fri, Oct 3, 2014	39.53	39.95	39.52	39.78
4353	NYSE	MMS	Thu, Oct 2, 2014	38.93	39.56	38.93	39.11
4352	NYSE	MMS	Wed, Oct 1, 2014	39.98	40.17	38.98	39.00
4351	NYSE	MMS	Tue, Sep 30, 2014	40.69	40.69	40.02	40.13
4350	NYSE	MMS	Mon, Sep 29, 2014	40.29	41.11	40.29	40.73
4349	NYSE	MMS	Fri, Sep 26, 2014	40.25	40.65	40.25	40.62
4348	NYSE	MMS	Thu, Sep 25, 2014	40.93	40.96	40.25	40.25
4347	NYSE	MMS	Wed, Sep 24, 2014	41.24	41.62	40.85	41.00
4346	NYSE	MMS	Tue, Sep 23, 2014	41.06	41.51	40.85	41.06
4345	NYSE	MMS	Mon, Sep 22, 2014	41.43	41.43	40.96	41.24
4344	NYSE	MMS	Fri, Sep 19, 2014	41.78	42.12	41.54	41.57
4343	NYSE	MMS	Thu, Sep 18, 2014	41.46	41.85	41.24	41.70
4342	NYSE	MMS	Wed, Sep 17, 2014	41.19	41.71	41.11	41.35
4341	NYSE	MMS	Tue, Sep 16, 2014	41.42	41.50	40.92	41.28
4340	NYSE	MMS	Mon, Sep 15, 2014	41.33	41.87	41.30	41.40
4339	NYSE	MMS	Fri, Sep 12, 2014	41.40	41.50	40.82	41.34
4338	NYSE	MMS	Thu, Sep 11, 2014	41.49	41.53	41.20	41.35
4337	NYSE	MMS	Wed, Sep 10, 2014	41.54	41.76	41.04	41.62
4336	NYSE	MMS	Tue, Sep 9, 2014	41.70	41.88	41.08	41.50
4335	NYSE	MMS	Mon, Sep 8, 2014	41.94	42.27	41.51	41.86
4334	NYSE	MMS	Fri, Sep 5, 2014	41.66	41.99	41.39	41.91
4333	NYSE	MMS	Thu, Sep 4, 2014	41.97	42.30	41.78	41.85
4332	NYSE	MMS	Wed, Sep 3, 2014	41.98	42.38	41.79	41.90
4331	NYSE	MMS	Tue, Sep 2, 2014	41.28	41.87	41.10	41.76
4330	NYSE	MMS	Fri, Aug 29, 2014	41.05	41.29	40.87	41.20
4329	NYSE	MMS	Thu, Aug 28, 2014	40.98	41.22	40.74	41.05
4328	NYSE	MMS	Wed, Aug 27, 2014	41.37	41.37	40.89	40.98
4327	NYSE	MMS	Tue, Aug 26, 2014	41.24	41.48	40.88	41.30
4326	NYSE	MMS	Mon, Aug 25, 2014	41.67	41.67	40.96	41.11
4325	NYSE	MMS	Fri, Aug 22, 2014	41.65	41.75	41.20	41.40
4324	NYSE	MMS	Thu, Aug 21, 2014	41.45	41.67	40.94	41.61
4323	NYSE	MMS	Wed, Aug 20, 2014	41.22	41.68	40.95	41.51
4322	NYSE	MMS	Tue, Aug 19, 2014	40.90	41.51	40.77	41.43
4321	NYSE	MMS	Mon, Aug 18, 2014	40.18	40.97	39.98	40.93
4320	NYSE	MMS	Fri, Aug 15, 2014	39.95	39.98	38.52	39.80
4319	NYSE	MMS	Thu, Aug 14, 2014	39.46	39.65	39.15	39.52
4318	NYSE	MMS	Wed, Aug 13, 2014	39.15	39.46	38.90	39.30
4317	NYSE	MMS	Tue, Aug 12, 2014	39.59	39.85	38.95	39.09
4316	NYSE	MMS	Mon, Aug 11, 2014	39.93	40.10	39.29	39.78
4315	NYSE	MMS	Fri, Aug 8, 2014	38.20	40.50	37.94	39.93
4314	NYSE	MMS	Thu, Aug 7, 2014	42.08	42.48	38.24	38.57
4313	NYSE	MMS	Wed, Aug 6, 2014	41.37	41.91	41.04	41.66
4312	NYSE	MMS	Tue, Aug 5, 2014	40.92	41.92	40.75	41.52
4311	NYSE	MMS	Mon, Aug 4, 2014	41.04	41.13	40.37	41.07
4310	NYSE	MMS	Fri, Aug 1, 2014	41.47	41.79	40.66	40.86
4309	NYSE	MMS	Thu, Jul 31, 2014	41.81	42.28	41.34	41.36
4308	NYSE	MMS	Wed, Jul 30, 2014	42.89	42.89	42.28	42.31
4307	NYSE	MMS	Tue, Jul 29, 2014	42.78	43.40	42.66	42.68
4306	NYSE	MMS	Mon, Jul 28, 2014	43.11	43.39	42.84	42.85
4305	NYSE	MMS	Fri, Jul 25, 2014	42.52	43.23	42.43	43.02
4304	NYSE	MMS	Thu, Jul 24, 2014	42.73	43.09	42.56	42.95
4303	NYSE	MMS	Wed, Jul 23, 2014	41.93	42.57	41.64	42.55
4302	NYSE	MMS	Tue, Jul 22, 2014	41.71	41.86	41.40	41.73
4301	NYSE	MMS	Mon, Jul 21, 2014	41.05	41.52	40.74	41.41
4300	NYSE	MMS	Fri, Jul 18, 2014	40.92	41.42	40.81	41.16
4299	NYSE	MMS	Thu, Jul 17, 2014	41.39	41.63	40.92	41.03
4298	NYSE	MMS	Wed, Jul 16, 2014	41.54	41.82	41.17	41.59
4297	NYSE	MMS	Tue, Jul 15, 2014	41.79	42.17	41.16	41.38
4296	NYSE	MMS	Mon, Jul 14, 2014	42.31	42.57	41.85	41.91
4295	NYSE	MMS	Fri, Jul 11, 2014	42.07	42.07	41.57	41.86
4294	NYSE	MMS	Thu, Jul 10, 2014	41.67	42.23	41.58	42.01
4293	NYSE	MMS	Wed, Jul 9, 2014	42.74	42.82	42.44	42.63
4292	NYSE	MMS	Tue, Jul 8, 2014	42.24	42.53	42.00	42.49
4291	NYSE	MMS	Mon, Jul 7, 2014	42.78	42.78	42.17	42.20
4290	NYSE	MMS	Thu, Jul 3, 2014	42.46	43.02	42.33	42.99
4289	NYSE	MMS	Wed, Jul 2, 2014	42.83	43.00	42.37	42.38
4288	NYSE	MMS	Tue, Jul 1, 2014	43.06	43.16	42.78	42.85
4287	NYSE	MMS	Mon, Jun 30, 2014	42.80	43.13	42.54	43.02
4286	NYSE	MMS	Fri, Jun 27, 2014	42.13	42.94	42.13	42.91
4285	NYSE	MMS	Thu, Jun 26, 2014	42.66	42.66	42.12	42.35
4284	NYSE	MMS	Wed, Jun 25, 2014	42.25	42.84	42.25	42.59
4283	NYSE	MMS	Tue, Jun 24, 2014	42.62	43.45	42.49	42.49
4282	NYSE	MMS	Mon, Jun 23, 2014	42.67	42.82	42.30	42.48
4281	NYSE	MMS	Fri, Jun 20, 2014	42.02	42.72	41.76	42.70
4280	NYSE	MMS	Thu, Jun 19, 2014	41.49	42.06	41.34	41.96
4279	NYSE	MMS	Wed, Jun 18, 2014	41.23	41.33	40.50	41.30
4278	NYSE	MMS	Tue, Jun 17, 2014	41.96	42.27	41.18	41.21
4277	NYSE	MMS	Mon, Jun 16, 2014	42.34	42.51	42.00	42.10
4276	NYSE	MMS	Fri, Jun 13, 2014	42.50	42.69	42.07	42.56
4275	NYSE	MMS	Thu, Jun 12, 2014	43.57	43.57	41.85	42.18
4274	NYSE	MMS	Wed, Jun 11, 2014	43.41	43.83	43.32	43.70
4273	NYSE	MMS	Tue, Jun 10, 2014	43.75	43.97	43.55	43.71
4272	NYSE	MMS	Mon, Jun 9, 2014	44.15	45.13	42.47	43.79
4271	NYSE	MMS	Fri, Jun 6, 2014	45.84	46.48	45.36	46.08
4270	NYSE	MMS	Thu, Jun 5, 2014	44.16	44.96	43.60	44.55
4269	NYSE	MMS	Wed, Jun 4, 2014	44.10	44.68	43.50	44.09
4268	NYSE	MMS	Tue, Jun 3, 2014	43.95	44.65	43.56	44.37
4267	NYSE	MMS	Mon, Jun 2, 2014	44.76	44.95	43.95	44.40
4266	NYSE	MMS	Fri, May 30, 2014	44.98	45.03	44.35	44.68
4265	NYSE	MMS	Thu, May 29, 2014	44.15	45.08	43.94	45.03
4264	NYSE	MMS	Wed, May 28, 2014	43.50	44.03	43.02	44.00
4263	NYSE	MMS	Tue, May 27, 2014	43.06	43.73	42.91	43.50
4262	NYSE	MMS	Fri, May 23, 2014	42.63	42.96	42.38	42.88
4261	NYSE	MMS	Thu, May 22, 2014	42.59	43.00	42.40	42.54
4260	NYSE	MMS	Wed, May 21, 2014	42.48	42.87	42.22	42.59
4259	NYSE	MMS	Tue, May 20, 2014	43.12	43.47	42.27	42.57
4258	NYSE	MMS	Mon, May 19, 2014	42.43	43.47	42.20	43.44
4257	NYSE	MMS	Fri, May 16, 2014	43.10	43.14	42.21	42.86
4256	NYSE	MMS	Thu, May 15, 2014	42.32	43.37	41.76	43.15
4255	NYSE	MMS	Wed, May 14, 2014	43.13	43.29	42.59	42.66
4254	NYSE	MMS	Tue, May 13, 2014	44.31	44.33	43.08	43.13
4253	NYSE	MMS	Mon, May 12, 2014	44.07	44.73	43.67	44.49
4252	NYSE	MMS	Fri, May 9, 2014	43.57	44.07	43.17	43.69
4251	NYSE	MMS	Thu, May 8, 2014	42.19	45.73	42.07	43.91
4250	NYSE	MMS	Wed, May 7, 2014	41.87	42.12	40.85	42.04
4249	NYSE	MMS	Tue, May 6, 2014	41.87	41.94	41.29	41.66
4248	NYSE	MMS	Mon, May 5, 2014	42.01	42.25	41.40	42.08
4247	NYSE	MMS	Fri, May 2, 2014	41.94	42.74	41.72	42.26
4246	NYSE	MMS	Thu, May 1, 2014	42.39	42.64	41.41	41.71
4245	NYSE	MMS	Wed, Apr 30, 2014	42.62	43.08	42.25	42.57
4244	NYSE	MMS	Tue, Apr 29, 2014	41.39	43.04	40.99	42.92
4243	NYSE	MMS	Mon, Apr 28, 2014	41.84	42.03	40.27	41.06
4242	NYSE	MMS	Fri, Apr 25, 2014	41.73	41.96	41.00	41.55
4241	NYSE	MMS	Thu, Apr 24, 2014	42.53	42.59	41.62	41.92
4240	NYSE	MMS	Wed, Apr 23, 2014	43.07	43.07	42.05	42.30
4239	NYSE	MMS	Tue, Apr 22, 2014	42.80	43.41	42.34	43.09
4238	NYSE	MMS	Mon, Apr 21, 2014	42.51	42.81	41.78	42.70
4237	NYSE	MMS	Thu, Apr 17, 2014	42.45	42.82	42.17	42.48
4236	NYSE	MMS	Wed, Apr 16, 2014	42.67	43.05	42.14	42.72
4235	NYSE	MMS	Tue, Apr 15, 2014	42.26	42.44	40.93	42.31
4234	NYSE	MMS	Mon, Apr 14, 2014	42.68	42.83	41.78	42.23
4233	NYSE	MMS	Fri, Apr 11, 2014	42.27	42.92	41.92	42.15
4232	NYSE	MMS	Thu, Apr 10, 2014	43.39	43.50	42.37	42.70
4231	NYSE	MMS	Wed, Apr 9, 2014	42.83	43.49	42.62	43.42
4230	NYSE	MMS	Tue, Apr 8, 2014	42.44	42.93	41.75	42.78
4229	NYSE	MMS	Mon, Apr 7, 2014	43.24	43.57	42.44	42.48
4228	NYSE	MMS	Fri, Apr 4, 2014	44.65	44.96	42.91	43.41
4227	NYSE	MMS	Thu, Apr 3, 2014	44.91	45.06	43.88	44.18
4226	NYSE	MMS	Wed, Apr 2, 2014	45.20	45.43	44.29	44.80
4225	NYSE	MMS	Tue, Apr 1, 2014	44.73	45.48	44.62	45.22
4224	NYSE	MMS	Mon, Mar 31, 2014	44.62	44.92	43.84	44.86
4223	NYSE	MMS	Fri, Mar 28, 2014	43.79	44.53	43.51	44.22
4222	NYSE	MMS	Thu, Mar 27, 2014	43.20	43.90	43.01	43.80
4221	NYSE	MMS	Wed, Mar 26, 2014	44.20	44.59	43.22	43.23
4220	NYSE	MMS	Tue, Mar 25, 2014	44.18	44.41	43.25	43.97
4219	NYSE	MMS	Mon, Mar 24, 2014	44.54	45.50	43.46	43.92
4218	NYSE	MMS	Fri, Mar 21, 2014	45.22	45.44	44.38	44.41
4217	NYSE	MMS	Thu, Mar 20, 2014	45.42	45.91	44.94	45.10
4216	NYSE	MMS	Wed, Mar 19, 2014	46.66	46.77	45.30	45.64
4215	NYSE	MMS	Tue, Mar 18, 2014	45.85	46.77	45.69	46.48
4214	NYSE	MMS	Mon, Mar 17, 2014	46.36	46.47	45.58	45.69
4213	NYSE	MMS	Fri, Mar 14, 2014	46.41	46.90	45.82	45.99
4212	NYSE	MMS	Thu, Mar 13, 2014	47.41	47.62	46.46	46.73
4211	NYSE	MMS	Wed, Mar 12, 2014	46.91	47.42	46.73	47.14
4210	NYSE	MMS	Tue, Mar 11, 2014	47.96	47.96	46.67	47.09
4209	NYSE	MMS	Mon, Mar 10, 2014	47.94	48.47	47.63	48.01
4208	NYSE	MMS	Fri, Mar 7, 2014	48.67	48.86	47.83	47.92
4207	NYSE	MMS	Thu, Mar 6, 2014	48.57	49.16	48.53	48.55
4206	NYSE	MMS	Wed, Mar 5, 2014	49.20	49.40	48.47	48.60
4205	NYSE	MMS	Tue, Mar 4, 2014	48.41	49.69	48.20	49.31
4204	NYSE	MMS	Mon, Mar 3, 2014	47.41	47.84	47.04	47.75
4203	NYSE	MMS	Fri, Feb 28, 2014	49.01	49.21	47.48	47.79
4202	NYSE	MMS	Thu, Feb 27, 2014	47.98	48.93	47.94	48.78
4201	NYSE	MMS	Wed, Feb 26, 2014	47.81	48.45	47.59	48.18
4200	NYSE	MMS	Tue, Feb 25, 2014	48.00	48.37	47.53	47.62
4199	NYSE	MMS	Mon, Feb 24, 2014	47.40	48.26	47.01	48.01
4198	NYSE	MMS	Fri, Feb 21, 2014	47.45	47.95	47.15	47.24
4197	NYSE	MMS	Thu, Feb 20, 2014	46.81	47.35	46.24	47.22
4196	NYSE	MMS	Wed, Feb 19, 2014	46.60	47.22	46.40	46.63
4195	NYSE	MMS	Tue, Feb 18, 2014	46.68	47.35	46.53	46.90
4194	NYSE	MMS	Fri, Feb 14, 2014	47.41	47.58	46.44	46.50
4193	NYSE	MMS	Thu, Feb 13, 2014	46.83	47.47	46.60	47.40
4192	NYSE	MMS	Wed, Feb 12, 2014	47.37	47.76	46.60	47.17
4191	NYSE	MMS	Tue, Feb 11, 2014	47.93	48.59	47.37	47.52
4190	NYSE	MMS	Mon, Feb 10, 2014	47.14	47.77	46.31	47.75
4189	NYSE	MMS	Fri, Feb 7, 2014	48.70	48.92	46.92	47.23
4188	NYSE	MMS	Thu, Feb 6, 2014	45.64	50.24	45.64	50.09
4187	NYSE	MMS	Wed, Feb 5, 2014	41.22	41.94	40.77	41.89
4186	NYSE	MMS	Tue, Feb 4, 2014	41.06	41.43	40.61	41.31
4185	NYSE	MMS	Mon, Feb 3, 2014	42.31	42.56	40.74	40.82
4184	NYSE	MMS	Fri, Jan 31, 2014	41.58	42.54	41.41	42.37
4183	NYSE	MMS	Wed, Jan 29, 2014	41.90	42.21	41.51	41.90
4182	NYSE	MMS	Tue, Jan 28, 2014	41.45	42.13	41.25	42.12
4181	NYSE	MMS	Mon, Jan 27, 2014	42.15	42.24	41.29	41.40
4180	NYSE	MMS	Fri, Jan 24, 2014	42.41	42.79	41.80	42.12
4179	NYSE	MMS	Thu, Jan 23, 2014	43.24	43.36	42.42	42.79
4178	NYSE	MMS	Wed, Jan 22, 2014	43.55	43.65	43.07	43.51
4177	NYSE	MMS	Tue, Jan 21, 2014	44.12	44.27	43.20	43.62
4176	NYSE	MMS	Fri, Jan 17, 2014	44.11	44.53	43.61	43.72
4175	NYSE	MMS	Thu, Jan 16, 2014	44.20	44.46	43.77	44.21
4174	NYSE	MMS	Wed, Jan 15, 2014	44.21	44.40	43.78	44.19
4173	NYSE	MMS	Tue, Jan 14, 2014	43.69	44.62	43.47	44.22
4172	NYSE	MMS	Mon, Jan 13, 2014	44.37	44.51	43.20	43.38
4171	NYSE	MMS	Fri, Jan 10, 2014	44.48	44.89	44.29	44.41
4170	NYSE	MMS	Thu, Jan 9, 2014	43.24	44.51	43.05	44.36
4169	NYSE	MMS	Wed, Jan 8, 2014	42.31	43.00	41.93	42.98
4168	NYSE	MMS	Tue, Jan 7, 2014	41.69	42.44	41.12	42.41
4167	NYSE	MMS	Mon, Jan 6, 2014	42.59	42.74	41.66	41.66
4166	NYSE	MMS	Fri, Jan 3, 2014	42.61	42.85	42.49	42.55
4165	NYSE	MMS	Thu, Jan 2, 2014	43.74	43.84	42.48	42.68
4164	NYSE	MMS	Tue, Dec 31, 2013	43.61	44.34	43.53	43.99
4163	NYSE	MMS	Mon, Dec 30, 2013	43.70	43.75	43.26	43.40
4162	NYSE	MMS	Fri, Dec 27, 2013	44.08	44.17	43.52	43.69
4161	NYSE	MMS	Thu, Dec 26, 2013	44.03	44.28	43.70	43.89
4160	NYSE	MMS	Tue, Dec 24, 2013	44.18	44.32	43.89	43.95
4159	NYSE	MMS	Mon, Dec 23, 2013	43.91	44.12	43.30	44.00
4158	NYSE	MMS	Fri, Dec 20, 2013	43.14	43.87	42.79	43.78
4157	NYSE	MMS	Thu, Dec 19, 2013	43.52	43.62	42.95	43.04
4156	NYSE	MMS	Wed, Dec 18, 2013	43.14	43.69	42.71	43.55
4155	NYSE	MMS	Tue, Dec 17, 2013	43.51	43.67	42.73	43.17
4154	NYSE	MMS	Mon, Dec 16, 2013	43.27	43.87	43.20	43.63
4153	NYSE	MMS	Fri, Dec 13, 2013	43.34	43.81	43.10	43.20
4152	NYSE	MMS	Thu, Dec 12, 2013	43.78	44.06	43.03	43.23
4151	NYSE	MMS	Wed, Dec 11, 2013	44.44	44.47	43.76	43.87
4150	NYSE	MMS	Tue, Dec 10, 2013	44.49	44.65	44.15	44.46
4149	NYSE	MMS	Mon, Dec 9, 2013	44.87	45.50	44.49	44.62
4148	NYSE	MMS	Fri, Dec 6, 2013	44.90	45.14	44.87	44.87
4147	NYSE	MMS	Thu, Dec 5, 2013	44.01	44.78	43.64	44.43
4146	NYSE	MMS	Wed, Dec 4, 2013	44.67	44.84	43.56	44.08
4145	NYSE	MMS	Tue, Dec 3, 2013	45.39	45.58	44.56	44.77
4144	NYSE	MMS	Mon, Dec 2, 2013	45.61	45.81	45.24	45.35
4143	NYSE	MMS	Fri, Nov 29, 2013	45.77	45.84	45.30	45.50
4142	NYSE	MMS	Wed, Nov 27, 2013	45.50	45.84	45.15	45.40
4141	NYSE	MMS	Tue, Nov 26, 2013	45.39	45.76	45.01	45.50
4140	NYSE	MMS	Mon, Nov 25, 2013	45.68	45.88	45.28	45.47
4139	NYSE	MMS	Fri, Nov 22, 2013	46.32	46.40	45.54	45.75
4138	NYSE	MMS	Thu, Nov 21, 2013	44.89	46.33	44.71	46.19
4137	NYSE	MMS	Wed, Nov 20, 2013	44.80	44.99	44.37	44.77
4136	NYSE	MMS	Tue, Nov 19, 2013	44.55	44.81	44.28	44.61
4135	NYSE	MMS	Mon, Nov 18, 2013	44.86	45.32	44.50	44.65
4134	NYSE	MMS	Fri, Nov 15, 2013	47.36	48.08	43.64	44.53
4133	NYSE	MMS	Thu, Nov 14, 2013	46.82	47.23	46.67	46.93
4132	NYSE	MMS	Wed, Nov 13, 2013	46.46	46.92	46.46	46.70
4131	NYSE	MMS	Tue, Nov 12, 2013	46.88	47.21	46.74	46.90
4130	NYSE	MMS	Mon, Nov 11, 2013	47.00	47.25	46.86	47.07
4129	NYSE	MMS	Fri, Nov 8, 2013	46.34	47.33	46.34	47.02
4128	NYSE	MMS	Thu, Nov 7, 2013	47.66	47.66	46.36	46.41
4127	NYSE	MMS	Wed, Nov 6, 2013	48.19	48.56	47.55	47.56
4126	NYSE	MMS	Tue, Nov 5, 2013	47.98	48.49	47.84	48.08
4125	NYSE	MMS	Mon, Nov 4, 2013	47.92	48.11	47.72	48.03
4124	NYSE	MMS	Fri, Nov 1, 2013	48.37	48.78	47.40	47.69
4123	NYSE	MMS	Thu, Oct 31, 2013	48.56	49.22	48.26	48.45
4122	NYSE	MMS	Wed, Oct 30, 2013	49.28	49.35	48.52	48.65
4121	NYSE	MMS	Tue, Oct 29, 2013	49.13	49.67	48.77	49.39
4120	NYSE	MMS	Mon, Oct 28, 2013	48.93	49.40	48.58	49.10
4119	NYSE	MMS	Fri, Oct 25, 2013	49.73	49.75	48.57	48.91
4118	NYSE	MMS	Thu, Oct 24, 2013	49.69	49.80	49.06	49.58
4117	NYSE	MMS	Wed, Oct 23, 2013	50.02	50.38	49.21	49.69
4116	NYSE	MMS	Tue, Oct 22, 2013	49.60	50.55	49.60	50.41
4115	NYSE	MMS	Mon, Oct 21, 2013	49.25	49.68	49.01	49.42
4114	NYSE	MMS	Fri, Oct 18, 2013	48.98	49.30	48.13	49.19
4113	NYSE	MMS	Thu, Oct 17, 2013	47.65	48.56	47.35	48.56
4112	NYSE	MMS	Wed, Oct 16, 2013	47.53	48.17	47.34	47.72
4111	NYSE	MMS	Tue, Oct 15, 2013	47.04	47.25	46.71	47.13
4110	NYSE	MMS	Mon, Oct 14, 2013	46.30	47.36	46.01	47.34
4109	NYSE	MMS	Fri, Oct 11, 2013	46.55	46.73	45.50	46.46
4108	NYSE	MMS	Thu, Oct 10, 2013	45.23	47.38	45.04	46.78
4107	NYSE	MMS	Wed, Oct 9, 2013	45.38	45.75	44.69	44.86
4106	NYSE	MMS	Tue, Oct 8, 2013	46.23	46.65	45.21	45.37
4105	NYSE	MMS	Mon, Oct 7, 2013	46.48	46.91	46.12	46.33
4104	NYSE	MMS	Fri, Oct 4, 2013	46.49	47.20	46.25	46.87
4103	NYSE	MMS	Thu, Oct 3, 2013	46.55	46.76	45.84	46.61
4102	NYSE	MMS	Wed, Oct 2, 2013	46.68	46.77	46.13	46.77
4101	NYSE	MMS	Tue, Oct 1, 2013	45.05	47.30	45.00	46.85
4100	NYSE	MMS	Mon, Sep 30, 2013	44.33	45.05	44.10	45.04
4099	NYSE	MMS	Fri, Sep 27, 2013	44.92	45.28	44.28	44.81
4098	NYSE	MMS	Thu, Sep 26, 2013	43.09	45.35	43.09	45.29
4097	NYSE	MMS	Wed, Sep 25, 2013	43.82	43.87	42.90	43.09
4096	NYSE	MMS	Tue, Sep 24, 2013	42.77	44.60	42.40	43.94
4095	NYSE	MMS	Mon, Sep 23, 2013	42.77	42.91	42.33	42.84
4094	NYSE	MMS	Fri, Sep 20, 2013	43.36	43.50	42.42	42.77
4093	NYSE	MMS	Thu, Sep 19, 2013	42.52	43.91	42.52	43.21
4092	NYSE	MMS	Wed, Sep 18, 2013	41.87	43.54	41.70	42.52
4091	NYSE	MMS	Tue, Sep 17, 2013	40.67	42.13	40.42	42.00
4090	NYSE	MMS	Mon, Sep 16, 2013	40.00	40.71	39.83	40.67
4089	NYSE	MMS	Fri, Sep 13, 2013	39.24	39.97	35.85	39.61
4088	NYSE	MMS	Thu, Sep 12, 2013	39.40	39.70	39.14	39.14
4087	NYSE	MMS	Wed, Sep 11, 2013	39.56	40.12	39.36	39.50
4086	NYSE	MMS	Tue, Sep 10, 2013	38.97	39.67	38.81	39.67
4085	NYSE	MMS	Mon, Sep 9, 2013	38.45	38.90	38.45	38.87
4084	NYSE	MMS	Fri, Sep 6, 2013	38.56	38.96	37.84	38.41
4083	NYSE	MMS	Thu, Sep 5, 2013	37.93	38.67	37.67	38.45
4082	NYSE	MMS	Wed, Sep 4, 2013	37.50	38.21	37.50	37.81
4081	NYSE	MMS	Tue, Sep 3, 2013	37.91	38.09	36.96	37.50
4080	NYSE	MMS	Fri, Aug 30, 2013	38.00	38.10	37.34	37.51
4079	NYSE	MMS	Thu, Aug 29, 2013	37.47	38.22	37.45	38.10
4078	NYSE	MMS	Wed, Aug 28, 2013	37.17	37.51	37.08	37.44
4077	NYSE	MMS	Tue, Aug 27, 2013	37.72	37.87	37.16	37.21
4076	NYSE	MMS	Mon, Aug 26, 2013	38.20	38.65	37.73	37.98
4075	NYSE	MMS	Fri, Aug 23, 2013	38.17	38.38	38.07	38.24
4074	NYSE	MMS	Thu, Aug 22, 2013	38.25	38.56	37.95	38.17
4073	NYSE	MMS	Wed, Aug 21, 2013	38.77	39.05	38.01	38.11
4072	NYSE	MMS	Tue, Aug 20, 2013	38.31	39.22	38.19	38.90
4071	NYSE	MMS	Mon, Aug 19, 2013	38.81	39.26	38.27	38.37
4070	NYSE	MMS	Fri, Aug 16, 2013	38.76	39.21	38.70	38.93
4069	NYSE	MMS	Thu, Aug 15, 2013	39.24	39.24	38.60	38.90
4068	NYSE	MMS	Wed, Aug 14, 2013	40.03	40.17	39.53	39.59
4067	NYSE	MMS	Tue, Aug 13, 2013	39.51	40.44	39.51	40.13
4066	NYSE	MMS	Mon, Aug 12, 2013	38.89	39.71	38.62	39.56
4065	NYSE	MMS	Fri, Aug 9, 2013	37.87	39.50	37.87	39.07
4064	NYSE	MMS	Thu, Aug 8, 2013	38.09	38.57	37.36	37.88
4063	NYSE	MMS	Wed, Aug 7, 2013	37.34	38.03	36.92	37.99
4062	NYSE	MMS	Tue, Aug 6, 2013	37.34	37.48	36.90	37.26
4061	NYSE	MMS	Mon, Aug 5, 2013	37.02	37.52	36.83	37.34
4060	NYSE	MMS	Fri, Aug 2, 2013	37.72	37.95	36.93	37.02
4059	NYSE	MMS	Thu, Aug 1, 2013	37.80	38.02	37.49	37.92
4058	NYSE	MMS	Wed, Jul 31, 2013	37.10	38.21	37.01	37.61
4057	NYSE	MMS	Tue, Jul 30, 2013	37.59	37.91	37.07	37.11
4056	NYSE	MMS	Mon, Jul 29, 2013	37.78	37.91	37.34	37.39
4055	NYSE	MMS	Fri, Jul 26, 2013	37.93	38.19	37.75	37.90
4054	NYSE	MMS	Thu, Jul 25, 2013	37.71	38.42	37.70	38.20
4053	NYSE	MMS	Wed, Jul 24, 2013	37.74	38.06	37.52	37.85
4052	NYSE	MMS	Tue, Jul 23, 2013	38.00	38.19	37.60	37.74
4051	NYSE	MMS	Mon, Jul 22, 2013	37.50	37.93	37.46	37.88
4050	NYSE	MMS	Fri, Jul 19, 2013	36.97	37.61	36.73	37.45
4049	NYSE	MMS	Thu, Jul 18, 2013	36.70	37.12	36.54	37.01
4048	NYSE	MMS	Wed, Jul 17, 2013	36.27	36.64	36.09	36.54
4047	NYSE	MMS	Tue, Jul 16, 2013	35.99	36.09	35.79	36.09
4046	NYSE	MMS	Mon, Jul 15, 2013	35.49	35.90	35.30	35.88
4045	NYSE	MMS	Fri, Jul 12, 2013	35.35	35.81	35.12	35.52
4044	NYSE	MMS	Thu, Jul 11, 2013	36.05	36.18	34.83	35.30
4043	NYSE	MMS	Wed, Jul 10, 2013	35.62	36.00	35.51	35.72
4042	NYSE	MMS	Tue, Jul 9, 2013	36.67	36.78	35.58	35.70
4041	NYSE	MMS	Mon, Jul 8, 2013	36.17	36.71	36.02	36.44
4040	NYSE	MMS	Fri, Jul 5, 2013	36.43	36.47	35.88	36.00
4039	NYSE	MMS	Wed, Jul 3, 2013	35.15	36.25	35.15	36.02
4038	NYSE	MMS	Mon, Jul 1, 2013	37.73	38.04	36.97	37.64
4037	NYSE	MMS	Fri, Jun 28, 2013	37.56	37.93	37.23	37.24
4036	NYSE	MMS	Thu, Jun 27, 2013	37.25	37.88	37.25	37.75
4035	NYSE	MMS	Wed, Jun 26, 2013	38.03	38.05	37.12	37.19
4034	NYSE	MMS	Tue, Jun 25, 2013	38.07	38.18	37.66	37.85
4033	NYSE	MMS	Mon, Jun 24, 2013	38.16	38.39	37.59	37.88
4032	NYSE	MMS	Fri, Jun 21, 2013	38.50	38.58	37.95	38.30
4031	NYSE	MMS	Thu, Jun 20, 2013	37.98	38.38	37.84	38.25
4030	NYSE	MMS	Wed, Jun 19, 2013	38.39	38.75	38.26	38.48
4029	NYSE	MMS	Tue, Jun 18, 2013	38.10	38.64	37.80	38.42
4028	NYSE	MMS	Mon, Jun 17, 2013	37.14	38.05	36.98	37.98
4027	NYSE	MMS	Fri, Jun 14, 2013	36.42	36.87	36.10	36.77
4026	NYSE	MMS	Thu, Jun 13, 2013	35.58	36.43	35.34	36.36
4025	NYSE	MMS	Wed, Jun 12, 2013	36.09	36.09	35.32	35.53
4024	NYSE	MMS	Tue, Jun 11, 2013	36.36	36.50	35.95	35.99
4023	NYSE	MMS	Mon, Jun 10, 2013	36.98	37.12	36.59	36.73
4022	NYSE	MMS	Fri, Jun 7, 2013	37.11	37.21	36.84	36.95
4021	NYSE	MMS	Thu, Jun 6, 2013	36.63	36.97	36.50	36.86
4020	NYSE	MMS	Wed, Jun 5, 2013	36.88	37.26	36.59	36.73
4019	NYSE	MMS	Tue, Jun 4, 2013	37.48	37.64	36.76	36.96
4018	NYSE	MMS	Mon, Jun 3, 2013	37.32	37.61	36.86	37.46
4017	NYSE	MMS	Fri, May 31, 2013	37.21	37.59	37.14	37.32
4016	NYSE	MMS	Thu, May 30, 2013	36.90	37.50	36.90	37.42
4015	NYSE	MMS	Wed, May 29, 2013	37.04	37.27	36.57	36.91
4014	NYSE	MMS	Tue, May 28, 2013	36.99	37.44	36.99	37.33
4013	NYSE	MMS	Fri, May 24, 2013	36.48	36.74	35.81	36.56
4012	NYSE	MMS	Thu, May 23, 2013	36.29	36.88	35.93	36.74
4011	NYSE	MMS	Wed, May 22, 2013	37.66	38.00	36.47	36.60
4010	NYSE	MMS	Tue, May 21, 2013	37.72	37.79	37.20	37.67
4009	NYSE	MMS	Mon, May 20, 2013	38.61	38.61	37.62	37.76
4008	NYSE	MMS	Fri, May 17, 2013	38.89	38.92	38.60	38.81
4007	NYSE	MMS	Thu, May 16, 2013	38.58	39.05	38.48	38.61
4006	NYSE	MMS	Wed, May 15, 2013	38.27	38.66	38.08	38.60
4005	NYSE	MMS	Tue, May 14, 2013	37.91	38.46	37.81	38.41
4004	NYSE	MMS	Mon, May 13, 2013	38.35	38.49	37.76	37.78
4003	NYSE	MMS	Fri, May 10, 2013	38.75	38.75	38.15	38.51
4002	NYSE	MMS	Thu, May 9, 2013	38.71	39.03	38.01	38.58
4001	NYSE	MMS	Wed, May 8, 2013	39.00	39.00	38.46	38.88
4000	NYSE	MMS	Tue, May 7, 2013	38.47	39.05	38.37	38.96
3999	NYSE	MMS	Mon, May 6, 2013	38.36	38.77	38.25	38.50
3998	NYSE	MMS	Fri, May 3, 2013	38.70	38.74	38.02	38.41
3997	NYSE	MMS	Thu, May 2, 2013	39.01	39.47	38.22	38.25
3996	NYSE	MMS	Wed, May 1, 2013	39.85	39.92	38.62	38.88
3995	NYSE	MMS	Tue, Apr 30, 2013	39.50	39.99	39.42	39.85
3994	NYSE	MMS	Mon, Apr 29, 2013	39.25	39.75	39.25	39.60
3993	NYSE	MMS	Fri, Apr 26, 2013	39.70	40.23	39.15	39.17
3992	NYSE	MMS	Thu, Apr 25, 2013	39.94	40.04	39.52	39.83
3991	NYSE	MMS	Wed, Apr 24, 2013	40.08	40.30	39.70	39.76
3990	NYSE	MMS	Tue, Apr 23, 2013	39.46	40.16	39.39	40.08
3989	NYSE	MMS	Mon, Apr 22, 2013	39.46	39.79	38.67	39.24
3988	NYSE	MMS	Fri, Apr 19, 2013	37.43	39.80	37.17	39.29
3987	NYSE	MMS	Thu, Apr 18, 2013	38.15	38.35	36.45	36.47
3986	NYSE	MMS	Wed, Apr 17, 2013	37.96	38.94	37.45	38.16
3985	NYSE	MMS	Tue, Apr 16, 2013	37.98	38.71	37.73	38.04
3984	NYSE	MMS	Mon, Apr 15, 2013	39.20	39.42	37.63	37.70
3983	NYSE	MMS	Fri, Apr 12, 2013	39.75	39.87	39.17	39.42
3982	NYSE	MMS	Thu, Apr 11, 2013	39.87	40.14	39.46	39.88
3981	NYSE	MMS	Wed, Apr 10, 2013	39.42	40.07	39.12	39.97
3980	NYSE	MMS	Tue, Apr 9, 2013	40.16	40.16	39.26	39.30
3979	NYSE	MMS	Mon, Apr 8, 2013	39.59	40.15	39.38	40.14
3978	NYSE	MMS	Fri, Apr 5, 2013	39.69	39.79	39.19	39.59
3977	NYSE	MMS	Thu, Apr 4, 2013	40.02	40.65	39.95	40.40
3976	NYSE	MMS	Wed, Apr 3, 2013	40.13	40.19	39.77	40.00
3975	NYSE	MMS	Tue, Apr 2, 2013	40.35	40.69	39.97	40.13
3974	NYSE	MMS	Mon, Apr 1, 2013	39.88	40.22	39.42	40.14
3973	NYSE	MMS	Thu, Mar 28, 2013	40.00	40.05	39.68	39.99
3972	NYSE	MMS	Wed, Mar 27, 2013	39.56	40.06	39.37	39.94
3971	NYSE	MMS	Tue, Mar 26, 2013	40.07	40.50	39.75	39.96
3970	NYSE	MMS	Mon, Mar 25, 2013	39.37	40.04	39.29	39.68
3969	NYSE	MMS	Fri, Mar 22, 2013	38.57	39.12	38.24	38.85
3968	NYSE	MMS	Thu, Mar 21, 2013	38.28	38.68	38.08	38.56
3967	NYSE	MMS	Wed, Mar 20, 2013	38.59	38.63	38.34	38.51
3966	NYSE	MMS	Tue, Mar 19, 2013	38.37	38.70	38.09	38.36
3965	NYSE	MMS	Mon, Mar 18, 2013	37.71	38.75	37.71	38.37
3964	NYSE	MMS	Fri, Mar 15, 2013	38.32	39.29	38.05	38.70
3963	NYSE	MMS	Thu, Mar 14, 2013	38.42	38.71	38.08	38.51
3962	NYSE	MMS	Wed, Mar 13, 2013	38.10	38.47	37.89	38.34
3961	NYSE	MMS	Tue, Mar 12, 2013	38.05	38.23	37.80	38.02
3960	NYSE	MMS	Mon, Mar 11, 2013	37.99	38.35	37.90	38.09
3959	NYSE	MMS	Fri, Mar 8, 2013	38.63	38.99	37.78	38.14
3958	NYSE	MMS	Thu, Mar 7, 2013	37.54	38.45	37.34	38.39
3957	NYSE	MMS	Wed, Mar 6, 2013	37.27	37.66	37.04	37.41
3956	NYSE	MMS	Tue, Mar 5, 2013	37.16	37.59	37.01	37.22
3955	NYSE	MMS	Mon, Mar 4, 2013	37.00	37.59	36.55	37.00
3954	NYSE	MMS	Fri, Mar 1, 2013	36.04	37.14	35.56	37.01
3953	NYSE	MMS	Thu, Feb 28, 2013	36.09	36.57	36.09	36.39
3952	NYSE	MMS	Wed, Feb 27, 2013	36.49	36.92	36.19	36.21
3951	NYSE	MMS	Tue, Feb 26, 2013	35.92	36.54	35.73	36.44
3950	NYSE	MMS	Mon, Feb 25, 2013	36.30	36.60	35.74	35.75
3949	NYSE	MMS	Fri, Feb 22, 2013	35.71	36.11	35.47	36.00
3948	NYSE	MMS	Thu, Feb 21, 2013	35.63	35.73	35.10	35.47
3947	NYSE	MMS	Wed, Feb 20, 2013	36.61	36.61	35.59	35.61
3946	NYSE	MMS	Tue, Feb 19, 2013	36.11	36.70	35.88	36.70
3945	NYSE	MMS	Fri, Feb 15, 2013	36.25	36.31	35.74	36.02
3944	NYSE	MMS	Thu, Feb 14, 2013	35.95	36.30	35.89	36.15
3943	NYSE	MMS	Wed, Feb 13, 2013	35.71	36.07	35.13	36.04
3942	NYSE	MMS	Tue, Feb 12, 2013	35.75	36.04	35.68	35.78
3941	NYSE	MMS	Mon, Feb 11, 2013	36.03	36.03	35.64	35.81
3940	NYSE	MMS	Fri, Feb 8, 2013	35.83	35.99	35.39	35.97
3939	NYSE	MMS	Thu, Feb 7, 2013	35.50	37.48	35.30	35.68
3938	NYSE	MMS	Wed, Feb 6, 2013	33.99	34.36	33.84	34.27
3937	NYSE	MMS	Tue, Feb 5, 2013	34.06	34.57	33.99	34.15
3936	NYSE	MMS	Mon, Feb 4, 2013	34.45	34.64	33.86	33.88
3935	NYSE	MMS	Fri, Feb 1, 2013	34.53	34.77	34.42	34.69
3934	NYSE	MMS	Thu, Jan 31, 2013	33.95	34.49	33.72	34.29
3933	NYSE	MMS	Wed, Jan 30, 2013	33.57	34.03	33.30	33.82
3932	NYSE	MMS	Tue, Jan 29, 2013	34.50	34.91	33.53	33.66
3931	NYSE	MMS	Mon, Jan 28, 2013	35.36	35.36	34.76	35.09
3930	NYSE	MMS	Fri, Jan 25, 2013	35.31	35.50	35.11	35.23
3929	NYSE	MMS	Thu, Jan 24, 2013	34.85	35.17	34.85	35.07
3928	NYSE	MMS	Wed, Jan 23, 2013	34.93	35.19	34.70	34.86
3927	NYSE	MMS	Tue, Jan 22, 2013	34.96	35.23	34.70	35.00
3926	NYSE	MMS	Fri, Jan 18, 2013	34.39	34.91	34.08	34.83
3925	NYSE	MMS	Thu, Jan 17, 2013	33.96	34.38	33.90	34.34
3924	NYSE	MMS	Wed, Jan 16, 2013	33.75	34.19	33.63	33.93
3923	NYSE	MMS	Tue, Jan 15, 2013	33.43	34.02	33.43	33.76
3922	NYSE	MMS	Mon, Jan 14, 2013	33.28	33.79	33.28	33.63
3921	NYSE	MMS	Fri, Jan 11, 2013	32.64	33.42	32.31	33.27
3920	NYSE	MMS	Thu, Jan 10, 2013	32.59	32.64	32.07	32.55
3919	NYSE	MMS	Wed, Jan 9, 2013	32.13	32.58	32.03	32.57
3918	NYSE	MMS	Tue, Jan 8, 2013	32.10	32.19	31.89	32.00
3917	NYSE	MMS	Mon, Jan 7, 2013	32.33	32.42	32.00	32.12
3916	NYSE	MMS	Fri, Jan 4, 2013	32.16	32.51	32.03	32.46
3915	NYSE	MMS	Thu, Jan 3, 2013	32.32	32.36	31.76	31.97
3914	NYSE	MMS	Wed, Jan 2, 2013	32.28	32.51	32.03	32.36
3913	NYSE	MMS	Mon, Dec 31, 2012	30.83	31.68	30.73	31.61
3912	NYSE	MMS	Fri, Dec 28, 2012	30.84	31.06	30.76	30.85
3911	NYSE	MMS	Thu, Dec 27, 2012	31.01	31.16	30.70	31.05
3910	NYSE	MMS	Wed, Dec 26, 2012	31.40	31.40	30.98	31.07
3909	NYSE	MMS	Mon, Dec 24, 2012	31.35	31.54	30.92	31.40
3908	NYSE	MMS	Fri, Dec 21, 2012	31.26	31.56	30.97	31.42
3907	NYSE	MMS	Thu, Dec 20, 2012	31.40	31.55	30.92	31.42
3906	NYSE	MMS	Wed, Dec 19, 2012	31.76	31.94	31.19	31.35
3905	NYSE	MMS	Tue, Dec 18, 2012	31.66	32.00	31.25	31.80
3904	NYSE	MMS	Mon, Dec 17, 2012	31.52	31.74	31.35	31.69
3903	NYSE	MMS	Fri, Dec 14, 2012	31.88	31.94	31.39	31.49
3902	NYSE	MMS	Thu, Dec 13, 2012	31.73	31.77	31.38	31.50
3901	NYSE	MMS	Wed, Dec 12, 2012	32.20	32.20	31.49	31.60
3900	NYSE	MMS	Tue, Dec 11, 2012	31.91	32.58	31.80	32.16
3899	NYSE	MMS	Mon, Dec 10, 2012	31.70	31.70	31.28	31.55
3898	NYSE	MMS	Fri, Dec 7, 2012	31.84	31.84	31.52	31.65
3897	NYSE	MMS	Thu, Dec 6, 2012	31.40	31.87	30.98	31.79
3896	NYSE	MMS	Wed, Dec 5, 2012	31.58	31.61	31.10	31.31
3895	NYSE	MMS	Tue, Dec 4, 2012	31.41	31.96	31.32	31.43
3894	NYSE	MMS	Mon, Dec 3, 2012	31.62	32.01	31.35	31.41
3893	NYSE	MMS	Fri, Nov 30, 2012	31.55	31.66	31.25	31.50
3892	NYSE	MMS	Thu, Nov 29, 2012	31.26	31.64	31.17	31.45
3891	NYSE	MMS	Wed, Nov 28, 2012	30.71	31.23	30.29	31.20
3890	NYSE	MMS	Tue, Nov 27, 2012	30.92	31.00	30.65	30.74
3889	NYSE	MMS	Mon, Nov 26, 2012	30.89	31.00	30.74	30.89
3888	NYSE	MMS	Fri, Nov 23, 2012	30.44	30.95	30.43	30.84
3887	NYSE	MMS	Wed, Nov 21, 2012	30.13	30.56	29.93	30.46
3886	NYSE	MMS	Tue, Nov 20, 2012	29.44	30.14	29.36	30.13
3885	NYSE	MMS	Mon, Nov 19, 2012	29.65	29.65	29.12	29.54
3884	NYSE	MMS	Fri, Nov 16, 2012	28.62	29.38	28.50	29.29
3883	NYSE	MMS	Thu, Nov 15, 2012	28.06	28.98	28.05	28.85
3882	NYSE	MMS	Wed, Nov 14, 2012	29.11	29.21	28.01	28.01
3881	NYSE	MMS	Tue, Nov 13, 2012	29.20	29.45	28.75	29.14
3880	NYSE	MMS	Mon, Nov 12, 2012	28.87	29.46	28.85	29.30
3879	NYSE	MMS	Fri, Nov 9, 2012	28.81	29.38	28.68	28.83
3878	NYSE	MMS	Thu, Nov 8, 2012	29.53	29.81	28.82	29.03
3877	NYSE	MMS	Wed, Nov 7, 2012	28.20	29.78	28.14	29.51
3876	NYSE	MMS	Tue, Nov 6, 2012	27.55	28.36	27.55	28.31
3875	NYSE	MMS	Mon, Nov 5, 2012	27.40	27.65	27.31	27.61
3874	NYSE	MMS	Fri, Nov 2, 2012	27.83	28.07	27.31	27.31
3873	NYSE	MMS	Thu, Nov 1, 2012	27.71	28.36	27.20	27.80
3872	NYSE	MMS	Wed, Oct 31, 2012	27.52	27.68	27.38	27.59
3871	NYSE	MMS	Fri, Oct 26, 2012	28.11	28.12	27.45	27.68
3870	NYSE	MMS	Thu, Oct 25, 2012	28.05	28.20	27.88	28.04
3869	NYSE	MMS	Wed, Oct 24, 2012	28.10	28.20	27.84	27.90
3868	NYSE	MMS	Tue, Oct 23, 2012	28.10	28.15	27.61	28.06
3867	NYSE	MMS	Mon, Oct 22, 2012	28.09	28.40	28.04	28.25
3866	NYSE	MMS	Fri, Oct 19, 2012	28.43	28.61	28.01	28.07
3865	NYSE	MMS	Thu, Oct 18, 2012	28.97	29.18	28.61	28.65
3864	NYSE	MMS	Wed, Oct 17, 2012	28.90	29.20	28.80	28.96
3863	NYSE	MMS	Tue, Oct 16, 2012	28.85	29.17	28.81	28.94
3862	NYSE	MMS	Mon, Oct 15, 2012	28.50	28.99	28.36	28.77
3861	NYSE	MMS	Fri, Oct 12, 2012	28.71	28.95	28.38	28.42
3860	NYSE	MMS	Thu, Oct 11, 2012	28.89	29.01	28.62	28.78
3859	NYSE	MMS	Wed, Oct 10, 2012	28.68	28.75	28.42	28.68
3858	NYSE	MMS	Tue, Oct 9, 2012	29.08	29.09	28.62	28.65
3857	NYSE	MMS	Mon, Oct 8, 2012	29.07	29.13	28.98	29.02
3856	NYSE	MMS	Fri, Oct 5, 2012	29.24	29.35	28.94	29.04
3855	NYSE	MMS	Thu, Oct 4, 2012	29.73	29.75	28.91	29.22
3854	NYSE	MMS	Wed, Oct 3, 2012	30.02	30.11	29.86	29.92
3853	NYSE	MMS	Tue, Oct 2, 2012	30.02	30.15	29.76	30.07
3852	NYSE	MMS	Mon, Oct 1, 2012	30.05	30.29	29.88	30.10
3851	NYSE	MMS	Fri, Sep 28, 2012	29.34	30.03	29.34	29.86
3850	NYSE	MMS	Thu, Sep 27, 2012	29.00	29.54	28.99	29.50
3849	NYSE	MMS	Wed, Sep 26, 2012	29.19	29.22	28.87	28.95
3848	NYSE	MMS	Tue, Sep 25, 2012	29.49	29.59	29.15	29.20
3847	NYSE	MMS	Mon, Sep 24, 2012	29.59	29.61	29.10	29.39
3846	NYSE	MMS	Fri, Sep 21, 2012	29.53	29.84	29.36	29.76
3845	NYSE	MMS	Thu, Sep 20, 2012	29.29	29.37	28.82	29.30
3844	NYSE	MMS	Wed, Sep 19, 2012	29.30	29.59	29.23	29.48
3843	NYSE	MMS	Tue, Sep 18, 2012	28.80	29.26	28.69	29.24
3842	NYSE	MMS	Mon, Sep 17, 2012	28.71	28.87	28.59	28.78
3841	NYSE	MMS	Fri, Sep 14, 2012	28.76	29.01	28.49	28.86
3840	NYSE	MMS	Thu, Sep 13, 2012	28.09	28.63	28.06	28.63
3839	NYSE	MMS	Wed, Sep 12, 2012	28.38	28.56	27.92	28.07
3838	NYSE	MMS	Tue, Sep 11, 2012	28.50	28.68	28.35	28.40
3837	NYSE	MMS	Mon, Sep 10, 2012	28.40	28.79	28.40	28.50
3836	NYSE	MMS	Fri, Sep 7, 2012	28.53	28.59	28.07	28.45
3835	NYSE	MMS	Thu, Sep 6, 2012	28.05	28.55	28.00	28.38
3834	NYSE	MMS	Wed, Sep 5, 2012	27.71	28.14	27.68	27.88
3833	NYSE	MMS	Tue, Sep 4, 2012	27.28	28.04	27.28	27.86
3832	NYSE	MMS	Fri, Aug 31, 2012	27.15	27.27	26.94	27.20
3831	NYSE	MMS	Thu, Aug 30, 2012	27.23	27.29	26.95	27.09
3830	NYSE	MMS	Wed, Aug 29, 2012	27.07	27.41	26.89	27.23
3829	NYSE	MMS	Tue, Aug 28, 2012	26.80	27.27	26.64	26.98
3828	NYSE	MMS	Mon, Aug 27, 2012	27.19	27.19	26.76	26.81
3827	NYSE	MMS	Fri, Aug 24, 2012	26.31	27.17	26.25	27.00
3826	NYSE	MMS	Thu, Aug 23, 2012	26.29	26.39	26.03	26.24
3825	NYSE	MMS	Wed, Aug 22, 2012	26.48	26.58	26.30	26.38
3824	NYSE	MMS	Tue, Aug 21, 2012	26.43	26.68	26.36	26.50
3823	NYSE	MMS	Mon, Aug 20, 2012	26.43	26.51	26.37	26.41
3822	NYSE	MMS	Fri, Aug 17, 2012	26.40	26.56	26.30	26.55
3821	NYSE	MMS	Thu, Aug 16, 2012	26.41	26.49	26.14	26.44
3820	NYSE	MMS	Wed, Aug 15, 2012	26.38	26.47	26.25	26.42
3819	NYSE	MMS	Tue, Aug 14, 2012	26.40	26.59	26.31	26.38
3818	NYSE	MMS	Mon, Aug 13, 2012	26.53	26.53	26.15	26.32
3817	NYSE	MMS	Fri, Aug 10, 2012	26.56	26.66	26.45	26.64
3816	NYSE	MMS	Thu, Aug 9, 2012	26.53	26.62	26.24	26.58
3815	NYSE	MMS	Wed, Aug 8, 2012	26.50	26.71	26.03	26.63
3814	NYSE	MMS	Tue, Aug 7, 2012	25.58	26.83	25.35	26.61
3813	NYSE	MMS	Mon, Aug 6, 2012	25.40	25.46	25.22	25.30
3812	NYSE	MMS	Fri, Aug 3, 2012	25.13	25.50	25.13	25.44
3811	NYSE	MMS	Thu, Aug 2, 2012	25.00	25.16	24.79	24.80
3810	NYSE	MMS	Wed, Aug 1, 2012	25.29	25.50	24.94	25.01
3809	NYSE	MMS	Tue, Jul 31, 2012	25.35	25.65	25.25	25.25
3808	NYSE	MMS	Mon, Jul 30, 2012	26.05	26.17	25.37	25.41
3807	NYSE	MMS	Fri, Jul 27, 2012	25.07	26.04	24.86	25.94
3806	NYSE	MMS	Thu, Jul 26, 2012	24.75	25.00	24.58	24.98
3805	NYSE	MMS	Wed, Jul 25, 2012	24.54	24.62	24.28	24.46
3804	NYSE	MMS	Tue, Jul 24, 2012	24.75	24.77	24.24	24.33
3803	NYSE	MMS	Mon, Jul 23, 2012	24.66	24.92	24.62	24.67
3802	NYSE	MMS	Fri, Jul 20, 2012	25.37	25.45	24.99	25.00
3801	NYSE	MMS	Thu, Jul 19, 2012	26.03	26.06	25.52	25.59
3800	NYSE	MMS	Wed, Jul 18, 2012	26.11	26.14	25.86	26.00
3799	NYSE	MMS	Tue, Jul 17, 2012	26.03	26.28	26.00	26.09
3798	NYSE	MMS	Mon, Jul 16, 2012	25.58	26.06	25.50	26.00
3797	NYSE	MMS	Fri, Jul 13, 2012	25.54	25.66	25.47	25.61
3796	NYSE	MMS	Thu, Jul 12, 2012	25.24	25.61	24.99	25.54
3795	NYSE	MMS	Wed, Jul 11, 2012	25.36	25.46	25.19	25.34
3794	NYSE	MMS	Tue, Jul 10, 2012	25.56	25.58	25.03	25.30
3793	NYSE	MMS	Mon, Jul 9, 2012	26.01	26.19	25.90	26.12
3792	NYSE	MMS	Fri, Jul 6, 2012	26.12	26.21	25.94	26.09
3791	NYSE	MMS	Thu, Jul 5, 2012	26.51	26.52	26.26	26.35
3790	NYSE	MMS	Tue, Jul 3, 2012	26.38	26.52	26.23	26.52
3789	NYSE	MMS	Mon, Jul 2, 2012	25.92	26.40	25.63	26.34
3788	NYSE	MMS	Fri, Jun 29, 2012	24.79	25.97	24.45	25.88
3787	NYSE	MMS	Thu, Jun 28, 2012	22.20	24.44	21.90	24.44
3786	NYSE	MMS	Wed, Jun 27, 2012	22.54	22.70	22.32	22.35
3785	NYSE	MMS	Tue, Jun 26, 2012	22.60	22.72	22.52	22.58
3784	NYSE	MMS	Mon, Jun 25, 2012	22.43	22.71	22.34	22.61
3783	NYSE	MMS	Fri, Jun 22, 2012	22.24	22.73	22.12	22.66
3782	NYSE	MMS	Thu, Jun 21, 2012	22.60	22.66	22.03	22.18
3781	NYSE	MMS	Wed, Jun 20, 2012	22.63	22.66	22.44	22.64
3780	NYSE	MMS	Tue, Jun 19, 2012	22.62	22.78	22.50	22.70
3779	NYSE	MMS	Mon, Jun 18, 2012	22.60	22.79	22.47	22.59
3778	NYSE	MMS	Fri, Jun 15, 2012	22.52	23.05	22.46	22.81
3777	NYSE	MMS	Thu, Jun 14, 2012	22.52	22.73	22.39	22.51
3776	NYSE	MMS	Wed, Jun 13, 2012	22.69	22.77	22.39	22.47
3775	NYSE	MMS	Tue, Jun 12, 2012	22.74	22.86	22.55	22.75
3774	NYSE	MMS	Mon, Jun 11, 2012	23.05	23.35	22.70	22.74
3773	NYSE	MMS	Fri, Jun 8, 2012	22.59	23.09	22.51	22.93
3772	NYSE	MMS	Thu, Jun 7, 2012	22.90	23.01	22.64	22.66
3771	NYSE	MMS	Wed, Jun 6, 2012	22.37	22.78	22.37	22.73
3770	NYSE	MMS	Tue, Jun 5, 2012	22.23	22.29	21.94	22.29
3769	NYSE	MMS	Mon, Jun 4, 2012	22.34	22.47	22.15	22.34
3768	NYSE	MMS	Fri, Jun 1, 2012	22.39	22.63	22.20	22.24
3767	NYSE	MMS	Thu, May 31, 2012	22.84	22.91	22.54	22.76
3766	NYSE	MMS	Wed, May 30, 2012	23.02	23.08	22.80	22.91
3765	NYSE	MMS	Tue, May 29, 2012	23.12	23.33	22.96	23.22
3764	NYSE	MMS	Fri, May 25, 2012	23.28	23.38	22.92	23.02
3763	NYSE	MMS	Thu, May 24, 2012	23.28	23.35	22.99	23.22
3762	NYSE	MMS	Wed, May 23, 2012	23.02	23.33	22.82	23.31
3761	NYSE	MMS	Tue, May 22, 2012	23.16	23.26	23.03	23.21
3760	NYSE	MMS	Mon, May 21, 2012	23.02	23.29	22.76	23.18
3759	NYSE	MMS	Fri, May 18, 2012	23.10	23.35	22.93	23.02
3758	NYSE	MMS	Thu, May 17, 2012	23.46	23.48	23.16	23.16
3757	NYSE	MMS	Wed, May 16, 2012	23.60	23.60	23.22	23.40
3756	NYSE	MMS	Tue, May 15, 2012	23.38	23.60	23.35	23.51
3755	NYSE	MMS	Mon, May 14, 2012	23.28	23.45	23.24	23.30
3754	NYSE	MMS	Fri, May 11, 2012	23.38	23.50	23.27	23.46
3753	NYSE	MMS	Thu, May 10, 2012	23.39	23.56	23.24	23.50
3752	NYSE	MMS	Wed, May 9, 2012	23.27	23.46	23.22	23.36
3751	NYSE	MMS	Tue, May 8, 2012	23.34	23.58	23.27	23.51
3750	NYSE	MMS	Mon, May 7, 2012	23.24	23.47	23.09	23.44
3749	NYSE	MMS	Fri, May 4, 2012	22.89	23.54	22.87	23.36
3748	NYSE	MMS	Thu, May 3, 2012	22.33	23.36	22.14	23.07
3747	NYSE	MMS	Wed, May 2, 2012	21.87	22.16	21.80	22.14
3746	NYSE	MMS	Tue, May 1, 2012	22.10	22.18	21.90	22.04
3745	NYSE	MMS	Mon, Apr 30, 2012	22.28	22.28	22.01	22.13
3744	NYSE	MMS	Fri, Apr 27, 2012	21.72	22.39	21.70	22.32
3743	NYSE	MMS	Thu, Apr 26, 2012	21.70	21.82	21.60	21.76
3742	NYSE	MMS	Wed, Apr 25, 2012	21.81	21.87	21.58	21.70
3741	NYSE	MMS	Tue, Apr 24, 2012	21.57	21.63	21.50	21.58
3740	NYSE	MMS	Mon, Apr 23, 2012	21.26	21.53	21.17	21.50
3739	NYSE	MMS	Fri, Apr 20, 2012	21.08	21.67	21.08	21.55
3738	NYSE	MMS	Thu, Apr 19, 2012	20.74	20.96	20.52	20.88
3737	NYSE	MMS	Wed, Apr 18, 2012	20.73	20.87	20.58	20.74
3736	NYSE	MMS	Tue, Apr 17, 2012	20.39	20.97	20.33	20.88
3735	NYSE	MMS	Mon, Apr 16, 2012	20.20	20.34	20.04	20.23
3734	NYSE	MMS	Fri, Apr 13, 2012	20.27	20.27	20.12	20.14
3733	NYSE	MMS	Thu, Apr 12, 2012	20.11	20.30	20.04	20.27
3732	NYSE	MMS	Wed, Apr 11, 2012	20.15	20.20	19.97	20.14
3731	NYSE	MMS	Tue, Apr 10, 2012	20.04	20.25	19.99	20.01
3730	NYSE	MMS	Mon, Apr 9, 2012	20.01	20.15	20.00	20.10
3729	NYSE	MMS	Thu, Apr 5, 2012	20.32	20.46	20.22	20.36
3728	NYSE	MMS	Wed, Apr 4, 2012	20.49	20.49	20.25	20.44
3727	NYSE	MMS	Tue, Apr 3, 2012	20.60	20.87	20.53	20.74
3726	NYSE	MMS	Mon, Apr 2, 2012	20.25	20.67	20.11	20.67
3725	NYSE	MMS	Fri, Mar 30, 2012	20.71	20.71	20.34	20.34
3724	NYSE	MMS	Thu, Mar 29, 2012	20.43	20.62	20.34	20.54
3723	NYSE	MMS	Wed, Mar 28, 2012	20.70	20.76	20.49	20.52
3722	NYSE	MMS	Tue, Mar 27, 2012	20.90	20.99	20.67	20.67
3721	NYSE	MMS	Mon, Mar 26, 2012	20.58	21.01	20.58	20.93
3720	NYSE	MMS	Fri, Mar 23, 2012	20.39	20.51	20.30	20.44
3719	NYSE	MMS	Thu, Mar 22, 2012	20.55	20.70	20.38	20.45
3718	NYSE	MMS	Wed, Mar 21, 2012	20.90	21.04	20.69	20.74
3717	NYSE	MMS	Tue, Mar 20, 2012	21.15	21.21	20.86	20.88
3716	NYSE	MMS	Mon, Mar 19, 2012	21.33	21.46	21.19	21.30
3715	NYSE	MMS	Fri, Mar 16, 2012	21.30	21.38	21.09	21.30
3714	NYSE	MMS	Thu, Mar 15, 2012	21.10	21.27	21.00	21.19
3713	NYSE	MMS	Wed, Mar 14, 2012	21.35	21.35	21.07	21.13
3712	NYSE	MMS	Tue, Mar 13, 2012	20.93	21.36	20.77	21.35
3711	NYSE	MMS	Mon, Mar 12, 2012	20.75	20.78	20.62	20.78
3710	NYSE	MMS	Fri, Mar 9, 2012	20.50	20.94	20.42	20.82
3709	NYSE	MMS	Thu, Mar 8, 2012	20.34	20.57	20.31	20.48
3708	NYSE	MMS	Wed, Mar 7, 2012	20.34	20.41	20.18	20.26
3707	NYSE	MMS	Tue, Mar 6, 2012	20.38	20.63	20.23	20.26
3706	NYSE	MMS	Mon, Mar 5, 2012	20.15	20.63	20.13	20.57
3705	NYSE	MMS	Fri, Mar 2, 2012	20.69	20.76	20.22	20.24
3704	NYSE	MMS	Thu, Mar 1, 2012	20.89	21.07	20.66	20.66
3703	NYSE	MMS	Wed, Feb 29, 2012	21.01	21.11	20.82	20.86
3702	NYSE	MMS	Tue, Feb 28, 2012	21.14	21.26	20.90	20.95
3701	NYSE	MMS	Mon, Feb 27, 2012	21.25	21.41	20.99	21.16
3700	NYSE	MMS	Fri, Feb 24, 2012	21.46	21.51	21.30	21.37
3699	NYSE	MMS	Thu, Feb 23, 2012	21.38	21.59	21.30	21.50
3698	NYSE	MMS	Wed, Feb 22, 2012	21.61	21.72	21.41	21.41
3697	NYSE	MMS	Tue, Feb 21, 2012	21.96	21.99	21.50	21.61
3696	NYSE	MMS	Fri, Feb 17, 2012	21.90	21.95	21.77	21.85
3695	NYSE	MMS	Thu, Feb 16, 2012	21.70	21.93	21.63	21.86
3694	NYSE	MMS	Wed, Feb 15, 2012	22.10	22.13	21.59	21.65
3693	NYSE	MMS	Tue, Feb 14, 2012	22.23	22.29	21.95	22.09
3692	NYSE	MMS	Mon, Feb 13, 2012	22.24	22.40	22.01	22.26
3691	NYSE	MMS	Fri, Feb 10, 2012	22.19	22.26	22.03	22.11
3690	NYSE	MMS	Thu, Feb 9, 2012	22.51	22.56	22.28	22.38
3689	NYSE	MMS	Wed, Feb 8, 2012	22.61	22.71	22.32	22.51
3688	NYSE	MMS	Tue, Feb 7, 2012	22.54	22.60	22.36	22.58
3687	NYSE	MMS	Mon, Feb 6, 2012	22.50	22.66	22.35	22.57
3686	NYSE	MMS	Fri, Feb 3, 2012	23.01	23.40	22.25	22.61
3685	NYSE	MMS	Thu, Feb 2, 2012	22.79	22.99	22.09	22.46
3684	NYSE	MMS	Wed, Feb 1, 2012	22.65	23.06	22.59	23.04
3683	NYSE	MMS	Tue, Jan 31, 2012	22.55	22.60	22.27	22.52
3682	NYSE	MMS	Mon, Jan 30, 2012	22.64	22.71	22.40	22.45
3681	NYSE	MMS	Fri, Jan 27, 2012	22.55	22.95	22.46	22.85
3680	NYSE	MMS	Thu, Jan 26, 2012	22.84	22.84	22.50	22.61
3679	NYSE	MMS	Wed, Jan 25, 2012	22.63	22.82	22.39	22.78
3678	NYSE	MMS	Tue, Jan 24, 2012	22.28	22.74	22.17	22.71
3677	NYSE	MMS	Mon, Jan 23, 2012	22.07	22.37	22.07	22.35
3676	NYSE	MMS	Fri, Jan 20, 2012	21.93	22.19	21.93	22.08
3675	NYSE	MMS	Thu, Jan 19, 2012	22.12	22.14	21.90	21.99
3674	NYSE	MMS	Wed, Jan 18, 2012	22.25	22.33	22.09	22.10
3673	NYSE	MMS	Tue, Jan 17, 2012	22.54	22.64	22.26	22.32
3672	NYSE	MMS	Fri, Jan 13, 2012	22.12	22.29	22.01	22.28
3671	NYSE	MMS	Thu, Jan 12, 2012	22.21	22.44	22.15	22.35
3670	NYSE	MMS	Wed, Jan 11, 2012	22.23	22.26	22.01	22.17
3669	NYSE	MMS	Tue, Jan 10, 2012	22.07	22.27	21.94	22.26
3668	NYSE	MMS	Mon, Jan 9, 2012	21.85	21.87	21.49	21.81
3667	NYSE	MMS	Fri, Jan 6, 2012	21.67	21.90	21.30	21.73
3666	NYSE	MMS	Thu, Jan 5, 2012	20.93	21.75	20.74	21.72
3665	NYSE	MMS	Wed, Jan 4, 2012	20.75	21.11	20.57	21.08
3664	NYSE	MMS	Tue, Jan 3, 2012	21.04	21.19	20.83	20.90
3663	NYSE	MMS	Fri, Dec 30, 2011	20.73	20.83	20.62	20.68
3662	NYSE	MMS	Thu, Dec 29, 2011	20.61	20.83	20.51	20.78
3661	NYSE	MMS	Wed, Dec 28, 2011	20.77	20.84	20.49	20.54
3660	NYSE	MMS	Tue, Dec 27, 2011	20.50	20.87	20.46	20.75
3659	NYSE	MMS	Fri, Dec 23, 2011	20.64	20.64	20.45	20.57
3658	NYSE	MMS	Thu, Dec 22, 2011	20.66	20.77	20.41	20.56
3657	NYSE	MMS	Wed, Dec 21, 2011	20.50	20.59	20.25	20.55
3656	NYSE	MMS	Tue, Dec 20, 2011	20.41	20.60	20.30	20.56
3655	NYSE	MMS	Mon, Dec 19, 2011	20.35	20.36	19.98	20.03
3654	NYSE	MMS	Fri, Dec 16, 2011	20.31	20.57	20.09	20.19
3653	NYSE	MMS	Thu, Dec 15, 2011	20.21	20.31	20.07	20.23
3652	NYSE	MMS	Wed, Dec 14, 2011	20.23	20.24	19.94	19.99
3651	NYSE	MMS	Tue, Dec 13, 2011	20.96	20.98	20.31	20.41
3650	NYSE	MMS	Mon, Dec 12, 2011	20.72	20.84	20.49	20.82
3649	NYSE	MMS	Fri, Dec 9, 2011	20.56	21.00	20.44	20.90
3648	NYSE	MMS	Thu, Dec 8, 2011	20.70	20.86	20.38	20.54
3647	NYSE	MMS	Wed, Dec 7, 2011	20.98	20.99	20.61	20.90
3646	NYSE	MMS	Tue, Dec 6, 2011	21.01	21.20	20.90	21.12
3645	NYSE	MMS	Mon, Dec 5, 2011	21.19	21.24	20.79	20.97
3644	NYSE	MMS	Fri, Dec 2, 2011	21.10	21.14	20.77	20.87
3643	NYSE	MMS	Thu, Dec 1, 2011	20.80	21.02	20.68	20.86
3642	NYSE	MMS	Wed, Nov 30, 2011	20.74	21.08	20.64	20.80
3641	NYSE	MMS	Tue, Nov 29, 2011	19.60	20.07	19.46	20.04
3640	NYSE	MMS	Mon, Nov 28, 2011	19.36	19.64	19.27	19.47
3639	NYSE	MMS	Fri, Nov 25, 2011	18.96	19.16	18.87	18.88
3638	NYSE	MMS	Wed, Nov 23, 2011	19.27	19.35	19.02	19.06
3637	NYSE	MMS	Tue, Nov 22, 2011	19.49	19.64	19.32	19.45
3636	NYSE	MMS	Mon, Nov 21, 2011	19.70	19.81	19.46	19.48
3635	NYSE	MMS	Fri, Nov 18, 2011	20.24	20.27	19.87	20.02
3634	NYSE	MMS	Thu, Nov 17, 2011	20.33	20.58	20.14	20.24
3633	NYSE	MMS	Wed, Nov 16, 2011	20.86	20.92	20.35	20.38
3632	NYSE	MMS	Tue, Nov 15, 2011	20.78	21.10	20.67	21.01
3631	NYSE	MMS	Mon, Nov 14, 2011	21.15	21.37	20.75	20.82
3630	NYSE	MMS	Fri, Nov 11, 2011	20.97	21.19	20.83	21.16
3629	NYSE	MMS	Thu, Nov 10, 2011	21.12	21.12	20.22	20.76
3628	NYSE	MMS	Wed, Nov 9, 2011	20.16	20.55	20.16	20.21
3627	NYSE	MMS	Tue, Nov 8, 2011	20.38	20.64	20.00	20.60
3626	NYSE	MMS	Mon, Nov 7, 2011	20.39	20.39	20.00	20.34
3625	NYSE	MMS	Fri, Nov 4, 2011	20.34	20.42	20.17	20.34
3624	NYSE	MMS	Thu, Nov 3, 2011	20.27	20.61	19.31	20.57
3623	NYSE	MMS	Wed, Nov 2, 2011	20.32	20.32	19.89	20.08
3622	NYSE	MMS	Tue, Nov 1, 2011	19.71	20.08	19.54	19.64
3621	NYSE	MMS	Mon, Oct 31, 2011	20.30	20.49	20.12	20.17
3620	NYSE	MMS	Fri, Oct 28, 2011	20.63	20.68	20.46	20.53
3619	NYSE	MMS	Thu, Oct 27, 2011	20.11	20.71	20.06	20.60
3618	NYSE	MMS	Wed, Oct 26, 2011	19.51	19.60	18.95	19.52
3617	NYSE	MMS	Tue, Oct 25, 2011	19.43	19.60	19.24	19.29
3616	NYSE	MMS	Mon, Oct 24, 2011	19.04	19.68	18.88	19.64
3615	NYSE	MMS	Fri, Oct 21, 2011	18.64	18.91	18.47	18.91
3614	NYSE	MMS	Thu, Oct 20, 2011	18.46	18.50	18.08	18.40
3613	NYSE	MMS	Wed, Oct 19, 2011	18.67	18.88	18.33	18.39
3612	NYSE	MMS	Tue, Oct 18, 2011	18.55	19.03	18.37	18.86
3611	NYSE	MMS	Mon, Oct 17, 2011	19.06	19.14	18.49	18.54
3610	NYSE	MMS	Fri, Oct 14, 2011	18.97	19.30	18.80	19.27
3609	NYSE	MMS	Thu, Oct 13, 2011	18.48	18.83	18.33	18.73
3608	NYSE	MMS	Wed, Oct 12, 2011	18.39	18.63	18.22	18.53
3607	NYSE	MMS	Tue, Oct 11, 2011	18.15	18.33	18.11	18.26
3606	NYSE	MMS	Mon, Oct 10, 2011	17.96	18.33	17.75	18.33
3605	NYSE	MMS	Fri, Oct 7, 2011	18.04	18.23	17.59	17.86
3604	NYSE	MMS	Thu, Oct 6, 2011	17.75	18.07	17.68	18.03
3603	NYSE	MMS	Wed, Oct 5, 2011	17.92	17.96	17.59	17.84
3602	NYSE	MMS	Tue, Oct 4, 2011	16.88	17.98	16.74	17.97
3601	NYSE	MMS	Mon, Oct 3, 2011	17.23	17.52	16.96	16.96
3600	NYSE	MMS	Fri, Sep 30, 2011	17.56	17.73	17.42	17.45
3599	NYSE	MMS	Thu, Sep 29, 2011	17.59	17.93	17.41	17.70
3598	NYSE	MMS	Wed, Sep 28, 2011	17.05	17.22	16.86	17.14
3597	NYSE	MMS	Tue, Sep 27, 2011	16.79	17.41	16.69	17.05
3596	NYSE	MMS	Mon, Sep 26, 2011	16.17	16.43	15.72	16.40
3595	NYSE	MMS	Fri, Sep 23, 2011	15.78	16.08	15.68	16.06
3594	NYSE	MMS	Thu, Sep 22, 2011	15.69	16.00	15.62	15.78
3593	NYSE	MMS	Wed, Sep 21, 2011	16.66	16.87	16.09	16.11
3592	NYSE	MMS	Tue, Sep 20, 2011	17.08	17.28	16.68	16.70
3591	NYSE	MMS	Mon, Sep 19, 2011	17.04	17.19	16.86	17.06
3590	NYSE	MMS	Fri, Sep 16, 2011	17.40	17.56	17.17	17.30
3589	NYSE	MMS	Thu, Sep 15, 2011	17.28	17.34	16.90	17.28
3588	NYSE	MMS	Wed, Sep 14, 2011	17.11	17.28	16.69	17.12
3587	NYSE	MMS	Tue, Sep 13, 2011	16.98	17.03	16.63	16.98
3586	NYSE	MMS	Mon, Sep 12, 2011	16.93	17.01	16.71	16.88
3585	NYSE	MMS	Fri, Sep 9, 2011	17.50	17.56	17.00	17.11
3584	NYSE	MMS	Thu, Sep 8, 2011	17.79	18.05	17.65	17.66
3583	NYSE	MMS	Wed, Sep 7, 2011	17.89	17.95	17.70	17.93
3582	NYSE	MMS	Tue, Sep 6, 2011	17.71	17.71	17.35	17.63
3581	NYSE	MMS	Fri, Sep 2, 2011	18.22	18.52	18.01	18.02
3580	NYSE	MMS	Thu, Sep 1, 2011	18.61	18.84	18.37	18.57
3579	NYSE	MMS	Wed, Aug 31, 2011	18.75	18.76	18.42	18.50
3578	NYSE	MMS	Tue, Aug 30, 2011	18.54	18.73	18.46	18.62
3577	NYSE	MMS	Mon, Aug 29, 2011	18.61	18.67	18.52	18.63
3576	NYSE	MMS	Fri, Aug 26, 2011	18.18	18.46	17.92	18.43
3575	NYSE	MMS	Thu, Aug 25, 2011	18.71	18.88	18.22	18.26
3574	NYSE	MMS	Wed, Aug 24, 2011	18.81	19.16	18.51	18.73
3573	NYSE	MMS	Tue, Aug 23, 2011	18.46	19.00	18.35	18.85
3572	NYSE	MMS	Mon, Aug 22, 2011	18.69	18.71	18.30	18.40
3571	NYSE	MMS	Fri, Aug 19, 2011	18.24	18.79	18.08	18.44
3570	NYSE	MMS	Thu, Aug 18, 2011	18.74	18.78	18.26	18.49
3569	NYSE	MMS	Wed, Aug 17, 2011	19.34	19.40	19.11	19.25
3568	NYSE	MMS	Tue, Aug 16, 2011	19.37	19.39	19.03	19.23
3567	NYSE	MMS	Mon, Aug 15, 2011	19.43	19.64	19.19	19.58
3566	NYSE	MMS	Fri, Aug 12, 2011	19.25	19.34	18.75	19.24
3565	NYSE	MMS	Thu, Aug 11, 2011	18.40	19.52	18.33	19.17
3564	NYSE	MMS	Wed, Aug 10, 2011	19.09	19.35	18.41	18.46
3563	NYSE	MMS	Tue, Aug 9, 2011	18.85	19.88	18.17	19.78
3562	NYSE	MMS	Mon, Aug 8, 2011	19.02	19.88	18.53	18.53
3561	NYSE	MMS	Fri, Aug 5, 2011	19.37	19.66	18.88	19.48
3560	NYSE	MMS	Thu, Aug 4, 2011	19.05	19.78	18.82	19.19
3559	NYSE	MMS	Wed, Aug 3, 2011	19.28	19.35	18.84	19.15
3558	NYSE	MMS	Tue, Aug 2, 2011	19.33	19.67	19.25	19.25
3557	NYSE	MMS	Mon, Aug 1, 2011	19.51	19.51	19.13	19.43
3556	NYSE	MMS	Fri, Jul 29, 2011	19.08	19.55	19.06	19.32
3555	NYSE	MMS	Thu, Jul 28, 2011	19.45	19.56	19.28	19.36
3554	NYSE	MMS	Wed, Jul 27, 2011	19.84	19.94	19.41	19.44
3553	NYSE	MMS	Tue, Jul 26, 2011	20.08	20.17	19.89	19.93
3552	NYSE	MMS	Mon, Jul 25, 2011	20.15	20.38	20.10	20.16
3551	NYSE	MMS	Fri, Jul 22, 2011	20.30	20.48	20.27	20.35
3550	NYSE	MMS	Thu, Jul 21, 2011	20.39	20.48	20.14	20.31
3549	NYSE	MMS	Wed, Jul 20, 2011	20.77	20.77	20.07	20.36
3548	NYSE	MMS	Tue, Jul 19, 2011	20.34	20.91	20.34	20.77
3547	NYSE	MMS	Mon, Jul 18, 2011	20.43	20.47	19.99	20.20
3546	NYSE	MMS	Fri, Jul 15, 2011	20.48	20.67	20.30	20.46
3545	NYSE	MMS	Thu, Jul 14, 2011	20.77	20.87	20.41	20.45
3544	NYSE	MMS	Wed, Jul 13, 2011	20.66	20.99	20.59	20.72
3543	NYSE	MMS	Tue, Jul 12, 2011	20.69	20.88	20.60	20.67
3542	NYSE	MMS	Mon, Jul 11, 2011	21.02	21.05	20.72	20.79
3541	NYSE	MMS	Fri, Jul 8, 2011	20.91	21.16	20.86	21.11
3540	NYSE	MMS	Thu, Jul 7, 2011	21.11	21.39	21.07	21.20
3539	NYSE	MMS	Wed, Jul 6, 2011	20.77	21.04	20.77	20.98
3538	NYSE	MMS	Tue, Jul 5, 2011	20.78	21.04	20.69	20.84
3537	NYSE	MMS	Fri, Jul 1, 2011	20.75	20.95	20.57	20.84
3536	NYSE	MMS	Thu, Jun 30, 2011	20.71	20.80	20.51	20.68
3535	NYSE	MMS	Wed, Jun 29, 2011	20.65	20.70	20.42	20.64
3534	NYSE	MMS	Tue, Jun 28, 2011	20.18	20.54	20.18	20.54
3533	NYSE	MMS	Mon, Jun 27, 2011	20.01	20.26	19.93	20.18
3532	NYSE	MMS	Fri, Jun 24, 2011	20.10	20.23	19.92	20.04
3531	NYSE	MMS	Thu, Jun 23, 2011	19.85	20.08	19.58	20.07
3530	NYSE	MMS	Wed, Jun 22, 2011	20.04	20.28	19.99	20.06
3529	NYSE	MMS	Tue, Jun 21, 2011	19.87	20.22	19.83	20.19
3528	NYSE	MMS	Mon, Jun 20, 2011	19.56	19.78	19.43	19.71
3527	NYSE	MMS	Fri, Jun 17, 2011	19.55	19.74	19.50	19.61
3526	NYSE	MMS	Thu, Jun 16, 2011	19.37	19.46	19.15	19.42
3525	NYSE	MMS	Wed, Jun 15, 2011	19.29	19.53	19.24	19.33
3524	NYSE	MMS	Tue, Jun 14, 2011	19.11	19.45	19.08	19.43
3523	NYSE	MMS	Mon, Jun 13, 2011	18.99	19.02	18.71	18.94
3522	NYSE	MMS	Fri, Jun 10, 2011	19.20	19.20	18.91	18.95
3521	NYSE	MMS	Thu, Jun 9, 2011	19.21	19.37	19.16	19.30
3520	NYSE	MMS	Wed, Jun 8, 2011	19.29	19.33	19.08	19.18
3519	NYSE	MMS	Tue, Jun 7, 2011	19.67	19.67	19.37	19.39
3518	NYSE	MMS	Mon, Jun 6, 2011	19.98	19.98	19.56	19.57
3517	NYSE	MMS	Fri, Jun 3, 2011	19.96	20.10	19.89	19.99
3516	NYSE	MMS	Thu, Jun 2, 2011	20.51	20.51	20.10	20.26
3515	NYSE	MMS	Wed, Jun 1, 2011	20.92	20.94	20.44	20.52
3514	NYSE	MMS	Tue, May 31, 2011	20.70	20.95	20.57	20.95
3513	NYSE	MMS	Fri, May 27, 2011	20.46	20.62	20.38	20.50
3512	NYSE	MMS	Thu, May 26, 2011	20.14	20.42	19.99	20.37
3511	NYSE	MMS	Wed, May 25, 2011	20.01	20.28	20.01	20.22
3510	NYSE	MMS	Tue, May 24, 2011	20.28	20.33	20.02	20.05
3509	NYSE	MMS	Mon, May 23, 2011	20.38	20.45	20.21	20.26
3508	NYSE	MMS	Fri, May 20, 2011	82.75	83.03	81.55	82.65
3507	NYSE	MMS	Thu, May 19, 2011	82.55	84.70	82.28	82.90
3506	NYSE	MMS	Wed, May 18, 2011	81.50	81.74	80.90	81.27
3505	NYSE	MMS	Tue, May 17, 2011	80.96	81.82	80.51	81.31
3504	NYSE	MMS	Mon, May 16, 2011	83.30	83.30	81.82	81.84
3503	NYSE	MMS	Fri, May 13, 2011	84.27	84.36	83.37	83.63
3502	NYSE	MMS	Thu, May 12, 2011	83.81	84.59	83.17	84.07
3501	NYSE	MMS	Wed, May 11, 2011	84.53	85.14	83.44	84.15
3500	NYSE	MMS	Tue, May 10, 2011	83.56	85.06	83.51	84.92
3499	NYSE	MMS	Mon, May 9, 2011	79.76	83.95	79.76	83.41
3498	NYSE	MMS	Fri, May 6, 2011	80.00	80.76	79.34	79.60
3497	NYSE	MMS	Thu, May 5, 2011	76.72	81.78	76.72	79.74
3496	NYSE	MMS	Wed, May 4, 2011	77.78	77.85	76.72	76.91
3495	NYSE	MMS	Tue, May 3, 2011	78.77	78.85	77.07	77.90
3494	NYSE	MMS	Mon, May 2, 2011	80.28	80.28	78.53	78.72
3493	NYSE	MMS	Fri, Apr 29, 2011	80.20	80.32	79.70	79.99
3492	NYSE	MMS	Thu, Apr 28, 2011	80.56	80.56	79.67	80.00
3491	NYSE	MMS	Wed, Apr 27, 2011	80.46	80.50	79.43	80.27
3490	NYSE	MMS	Tue, Apr 26, 2011	79.27	80.77	79.00	79.97
3489	NYSE	MMS	Mon, Apr 25, 2011	79.19	79.40	78.45	79.12
3488	NYSE	MMS	Thu, Apr 21, 2011	79.50	79.70	78.43	79.55
3487	NYSE	MMS	Wed, Apr 20, 2011	78.24	78.86	77.90	78.85
3486	NYSE	MMS	Tue, Apr 19, 2011	77.80	78.01	76.76	77.08
3485	NYSE	MMS	Mon, Apr 18, 2011	78.46	78.56	77.12	77.57
3484	NYSE	MMS	Fri, Apr 15, 2011	77.98	79.65	77.66	79.56
3483	NYSE	MMS	Thu, Apr 14, 2011	77.37	78.27	77.14	78.18
3482	NYSE	MMS	Wed, Apr 13, 2011	78.43	78.56	76.98	77.90
3481	NYSE	MMS	Tue, Apr 12, 2011	78.33	78.81	77.70	77.89
3480	NYSE	MMS	Mon, Apr 11, 2011	79.14	79.60	78.21	78.83
3479	NYSE	MMS	Fri, Apr 8, 2011	80.30	80.52	79.01	79.21
3478	NYSE	MMS	Thu, Apr 7, 2011	80.34	80.40	79.56	79.80
3477	NYSE	MMS	Wed, Apr 6, 2011	80.39	80.53	79.77	80.10
3476	NYSE	MMS	Tue, Apr 5, 2011	80.57	80.81	79.75	80.00
3475	NYSE	MMS	Mon, Apr 4, 2011	82.79	82.81	80.28	80.70
3474	NYSE	MMS	Fri, Apr 1, 2011	81.26	82.83	81.25	82.44
3473	NYSE	MMS	Thu, Mar 31, 2011	80.23	81.25	80.23	81.17
3472	NYSE	MMS	Wed, Mar 30, 2011	80.10	80.24	79.62	80.18
3471	NYSE	MMS	Tue, Mar 29, 2011	79.15	80.02	78.89	79.72
3470	NYSE	MMS	Mon, Mar 28, 2011	79.26	79.62	78.85	78.99
3469	NYSE	MMS	Fri, Mar 25, 2011	78.51	80.12	78.48	79.20
3468	NYSE	MMS	Thu, Mar 24, 2011	78.38	78.38	77.39	78.22
3467	NYSE	MMS	Wed, Mar 23, 2011	78.02	78.15	76.77	78.00
3466	NYSE	MMS	Tue, Mar 22, 2011	77.56	78.22	77.56	78.12
3465	NYSE	MMS	Mon, Mar 21, 2011	75.62	77.60	75.55	77.59
3464	NYSE	MMS	Fri, Mar 18, 2011	74.20	74.94	73.68	74.82
3463	NYSE	MMS	Thu, Mar 17, 2011	74.63	74.63	73.02	73.82
3462	NYSE	MMS	Wed, Mar 16, 2011	72.17	74.45	72.07	73.90
3461	NYSE	MMS	Tue, Mar 15, 2011	71.65	73.00	71.48	72.59
3460	NYSE	MMS	Mon, Mar 14, 2011	72.90	74.10	72.58	73.46
3459	NYSE	MMS	Fri, Mar 11, 2011	73.00	74.07	73.00	73.81
3458	NYSE	MMS	Thu, Mar 10, 2011	75.21	75.21	73.22	73.52
3457	NYSE	MMS	Wed, Mar 9, 2011	75.95	76.23	75.41	76.00
3456	NYSE	MMS	Tue, Mar 8, 2011	74.29	76.27	73.99	76.01
3455	NYSE	MMS	Mon, Mar 7, 2011	75.49	75.49	73.86	74.42
3454	NYSE	MMS	Fri, Mar 4, 2011	75.55	75.58	74.50	75.37
3453	NYSE	MMS	Thu, Mar 3, 2011	73.38	75.55	72.95	75.54
3452	NYSE	MMS	Wed, Mar 2, 2011	72.58	73.34	72.15	72.67
3451	NYSE	MMS	Tue, Mar 1, 2011	74.05	74.14	72.29	72.78
3450	NYSE	MMS	Mon, Feb 28, 2011	74.20	74.24	73.43	74.00
3449	NYSE	MMS	Fri, Feb 25, 2011	73.00	73.84	72.91	73.84
3448	NYSE	MMS	Thu, Feb 24, 2011	72.99	73.44	72.61	73.19
3447	NYSE	MMS	Wed, Feb 23, 2011	74.07	74.07	72.58	72.77
3446	NYSE	MMS	Tue, Feb 22, 2011	74.50	74.50	73.62	73.91
3445	NYSE	MMS	Fri, Feb 18, 2011	73.17	75.20	73.09	75.00
3444	NYSE	MMS	Thu, Feb 17, 2011	72.62	73.12	72.40	72.99
3443	NYSE	MMS	Wed, Feb 16, 2011	72.35	73.15	72.25	72.75
3442	NYSE	MMS	Tue, Feb 15, 2011	71.09	72.12	70.72	71.94
3441	NYSE	MMS	Mon, Feb 14, 2011	71.13	71.43	71.02	71.43
3440	NYSE	MMS	Fri, Feb 11, 2011	70.00	71.25	69.64	71.22
3439	NYSE	MMS	Thu, Feb 10, 2011	69.87	70.67	69.87	70.27
3438	NYSE	MMS	Wed, Feb 9, 2011	70.21	70.53	70.00	70.14
3437	NYSE	MMS	Tue, Feb 8, 2011	69.80	70.65	69.54	70.49
3436	NYSE	MMS	Mon, Feb 7, 2011	69.41	69.96	69.13	69.93
3435	NYSE	MMS	Fri, Feb 4, 2011	68.94	69.79	68.00	69.24
3434	NYSE	MMS	Thu, Feb 3, 2011	68.51	69.18	67.43	68.80
3433	NYSE	MMS	Wed, Feb 2, 2011	68.42	69.08	68.41	68.87
3432	NYSE	MMS	Tue, Feb 1, 2011	68.05	68.60	67.85	68.40
3431	NYSE	MMS	Mon, Jan 31, 2011	67.16	68.12	67.15	67.85
3430	NYSE	MMS	Fri, Jan 28, 2011	67.67	67.91	66.94	67.33
3429	NYSE	MMS	Thu, Jan 27, 2011	66.36	68.29	66.28	67.89
3428	NYSE	MMS	Wed, Jan 26, 2011	65.88	66.50	65.26	66.30
3427	NYSE	MMS	Tue, Jan 25, 2011	65.33	65.69	64.95	65.50
3426	NYSE	MMS	Mon, Jan 24, 2011	64.89	66.03	64.89	65.76
3425	NYSE	MMS	Fri, Jan 21, 2011	65.33	65.45	64.65	64.69
3424	NYSE	MMS	Thu, Jan 20, 2011	64.15	65.22	64.15	64.89
3423	NYSE	MMS	Wed, Jan 19, 2011	65.72	66.20	64.40	64.51
3422	NYSE	MMS	Tue, Jan 18, 2011	66.40	66.81	65.48	65.90
3421	NYSE	MMS	Fri, Jan 14, 2011	64.90	66.56	64.45	66.35
3420	NYSE	MMS	Thu, Jan 13, 2011	64.93	65.13	64.42	64.85
3419	NYSE	MMS	Wed, Jan 12, 2011	65.64	65.87	64.50	64.72
3418	NYSE	MMS	Tue, Jan 11, 2011	64.56	66.12	64.50	65.15
3417	NYSE	MMS	Mon, Jan 10, 2011	63.60	64.39	62.50	64.11
3416	NYSE	MMS	Fri, Jan 7, 2011	64.75	64.75	63.03	63.68
3415	NYSE	MMS	Thu, Jan 6, 2011	65.83	65.83	63.95	64.46
3414	NYSE	MMS	Wed, Jan 5, 2011	64.91	65.68	64.78	65.55
3413	NYSE	MMS	Tue, Jan 4, 2011	66.64	66.68	64.58	65.11
3412	NYSE	MMS	Mon, Jan 3, 2011	66.07	66.84	65.94	66.34
3411	NYSE	MMS	Fri, Dec 31, 2010	66.49	66.64	65.58	65.58
3410	NYSE	MMS	Thu, Dec 30, 2010	66.79	67.25	66.67	66.78
3409	NYSE	MMS	Wed, Dec 29, 2010	67.50	67.50	66.58	66.95
3408	NYSE	MMS	Tue, Dec 28, 2010	67.37	67.46	66.43	67.24
3407	NYSE	MMS	Mon, Dec 27, 2010	66.07	67.34	66.00	67.15
3406	NYSE	MMS	Thu, Dec 23, 2010	67.23	67.61	65.43	66.34
3405	NYSE	MMS	Wed, Dec 22, 2010	67.90	68.00	67.23	67.27
3404	NYSE	MMS	Tue, Dec 21, 2010	67.63	67.76	67.08	67.61
3403	NYSE	MMS	Mon, Dec 20, 2010	67.51	67.51	66.50	67.19
3402	NYSE	MMS	Fri, Dec 17, 2010	67.06	67.44	65.69	67.44
3401	NYSE	MMS	Thu, Dec 16, 2010	66.44	67.08	65.90	67.03
3400	NYSE	MMS	Wed, Dec 15, 2010	66.37	67.06	66.01	66.30
3399	NYSE	MMS	Tue, Dec 14, 2010	65.73	66.50	65.65	66.39
3398	NYSE	MMS	Mon, Dec 13, 2010	66.75	66.75	65.45	65.45
3397	NYSE	MMS	Fri, Dec 10, 2010	66.20	66.73	65.75	66.51
3396	NYSE	MMS	Thu, Dec 9, 2010	66.47	66.47	65.36	65.98
3395	NYSE	MMS	Wed, Dec 8, 2010	65.40	66.25	65.14	66.00
3394	NYSE	MMS	Tue, Dec 7, 2010	65.00	65.50	64.79	65.05
3393	NYSE	MMS	Mon, Dec 6, 2010	64.12	64.93	64.05	64.91
3392	NYSE	MMS	Fri, Dec 3, 2010	63.71	64.64	63.32	64.46
3391	NYSE	MMS	Thu, Dec 2, 2010	62.73	63.89	62.53	63.89
3390	NYSE	MMS	Wed, Dec 1, 2010	61.80	62.57	61.72	62.57
3389	NYSE	MMS	Tue, Nov 30, 2010	60.42	61.09	60.09	60.70
3388	NYSE	MMS	Mon, Nov 29, 2010	61.39	61.39	59.91	60.91
3387	NYSE	MMS	Fri, Nov 26, 2010	61.59	62.24	61.27	61.88
3386	NYSE	MMS	Wed, Nov 24, 2010	60.96	62.22	60.81	61.87
3385	NYSE	MMS	Tue, Nov 23, 2010	60.49	60.58	59.07	60.34
3384	NYSE	MMS	Mon, Nov 22, 2010	60.54	61.06	60.05	60.95
3383	NYSE	MMS	Fri, Nov 19, 2010	60.67	61.50	60.51	60.81
3382	NYSE	MMS	Thu, Nov 18, 2010	60.53	61.68	60.29	60.65
3381	NYSE	MMS	Wed, Nov 17, 2010	60.61	60.67	59.87	60.10
3380	NYSE	MMS	Tue, Nov 16, 2010	60.09	60.46	59.59	60.40
3379	NYSE	MMS	Mon, Nov 15, 2010	60.62	61.86	60.30	60.57
3378	NYSE	MMS	Fri, Nov 12, 2010	58.42	60.68	58.14	60.28
3377	NYSE	MMS	Thu, Nov 11, 2010	61.98	62.47	57.75	58.92
3376	NYSE	MMS	Wed, Nov 10, 2010	61.36	62.57	61.10	62.35
3375	NYSE	MMS	Tue, Nov 9, 2010	62.97	63.04	60.88	61.14
3374	NYSE	MMS	Mon, Nov 8, 2010	62.32	62.98	62.32	62.88
3373	NYSE	MMS	Fri, Nov 5, 2010	62.69	62.94	61.49	62.55
3372	NYSE	MMS	Thu, Nov 4, 2010	62.25	63.18	62.14	62.42
3371	NYSE	MMS	Wed, Nov 3, 2010	60.94	61.74	60.78	61.50
3370	NYSE	MMS	Tue, Nov 2, 2010	59.89	61.10	59.89	61.06
3369	NYSE	MMS	Mon, Nov 1, 2010	60.66	61.10	58.87	59.31
3368	NYSE	MMS	Fri, Oct 29, 2010	59.94	60.82	59.76	60.63
3367	NYSE	MMS	Thu, Oct 28, 2010	61.00	61.25	59.53	59.90
3366	NYSE	MMS	Wed, Oct 27, 2010	60.60	60.75	59.71	60.54
3365	NYSE	MMS	Tue, Oct 26, 2010	60.60	61.44	60.50	60.84
3364	NYSE	MMS	Mon, Oct 25, 2010	60.89	61.84	60.89	61.00
3363	NYSE	MMS	Fri, Oct 22, 2010	61.17	61.17	60.60	61.05
3362	NYSE	MMS	Thu, Oct 21, 2010	61.89	62.39	60.61	61.18
3361	NYSE	MMS	Wed, Oct 20, 2010	61.90	62.02	61.27	61.41
3360	NYSE	MMS	Tue, Oct 19, 2010	62.80	63.03	61.21	61.62
3359	NYSE	MMS	Mon, Oct 18, 2010	63.20	63.62	62.44	63.48
3358	NYSE	MMS	Fri, Oct 15, 2010	62.70	63.32	62.65	62.95
3357	NYSE	MMS	Thu, Oct 14, 2010	61.86	62.60	61.65	62.46
3356	NYSE	MMS	Wed, Oct 13, 2010	61.80	62.11	61.61	61.84
3355	NYSE	MMS	Tue, Oct 12, 2010	61.38	61.69	60.95	61.56
3354	NYSE	MMS	Mon, Oct 11, 2010	61.71	61.80	61.35	61.49
3353	NYSE	MMS	Fri, Oct 8, 2010	61.89	62.08	60.97	61.76
3352	NYSE	MMS	Thu, Oct 7, 2010	61.51	62.03	61.22	61.74
3351	NYSE	MMS	Wed, Oct 6, 2010	61.11	61.22	60.70	61.03
3350	NYSE	MMS	Tue, Oct 5, 2010	60.94	61.30	60.84	61.28
3349	NYSE	MMS	Mon, Oct 4, 2010	60.77	61.05	59.49	60.36
3348	NYSE	MMS	Fri, Oct 1, 2010	61.45	61.59	60.51	61.08
3347	NYSE	MMS	Thu, Sep 30, 2010	61.67	61.84	61.01	61.58
3346	NYSE	MMS	Wed, Sep 29, 2010	60.09	61.51	60.09	61.24
3345	NYSE	MMS	Tue, Sep 28, 2010	59.94	60.47	59.16	60.39
3344	NYSE	MMS	Mon, Sep 27, 2010	59.64	59.79	58.54	59.68
3343	NYSE	MMS	Fri, Sep 24, 2010	58.78	59.64	58.71	59.64
3342	NYSE	MMS	Thu, Sep 23, 2010	58.34	59.09	57.96	58.04
3341	NYSE	MMS	Wed, Sep 22, 2010	59.06	59.40	57.95	58.73
3340	NYSE	MMS	Tue, Sep 21, 2010	59.56	60.13	59.06	59.19
3339	NYSE	MMS	Mon, Sep 20, 2010	57.67	59.60	57.52	59.44
3338	NYSE	MMS	Fri, Sep 17, 2010	57.38	57.91	56.77	57.36
3337	NYSE	MMS	Thu, Sep 16, 2010	57.25	57.59	56.52	56.90
3336	NYSE	MMS	Wed, Sep 15, 2010	56.79	57.49	56.07	57.30
3335	NYSE	MMS	Tue, Sep 14, 2010	56.82	57.40	56.58	56.87
3334	NYSE	MMS	Mon, Sep 13, 2010	56.58	56.90	56.06	56.81
3333	NYSE	MMS	Fri, Sep 10, 2010	56.12	56.54	55.71	56.06
3332	NYSE	MMS	Thu, Sep 9, 2010	56.53	56.64	55.38	55.96
3331	NYSE	MMS	Wed, Sep 8, 2010	56.45	56.61	55.63	55.92
3330	NYSE	MMS	Tue, Sep 7, 2010	56.32	56.48	56.05	56.33
3329	NYSE	MMS	Fri, Sep 3, 2010	55.84	56.71	55.65	56.46
3328	NYSE	MMS	Thu, Sep 2, 2010	54.78	55.51	54.54	55.32
3327	NYSE	MMS	Wed, Sep 1, 2010	54.43	55.33	54.04	54.53
3326	NYSE	MMS	Tue, Aug 31, 2010	54.00	54.49	53.52	53.71
3325	NYSE	MMS	Mon, Aug 30, 2010	55.54	55.54	54.21	54.24
3324	NYSE	MMS	Fri, Aug 27, 2010	56.08	56.15	55.04	55.76
3323	NYSE	MMS	Thu, Aug 26, 2010	56.33	56.98	55.67	55.72
3322	NYSE	MMS	Wed, Aug 25, 2010	55.86	56.95	55.86	56.29
3321	NYSE	MMS	Tue, Aug 24, 2010	55.97	56.84	55.70	56.06
3320	NYSE	MMS	Mon, Aug 23, 2010	57.60	57.63	56.32	56.59
3319	NYSE	MMS	Fri, Aug 20, 2010	56.91	57.36	56.50	57.31
3318	NYSE	MMS	Thu, Aug 19, 2010	57.70	57.98	56.68	57.14
3317	NYSE	MMS	Wed, Aug 18, 2010	58.27	58.57	57.59	57.99
3316	NYSE	MMS	Tue, Aug 17, 2010	57.50	58.91	57.27	58.32
3315	NYSE	MMS	Mon, Aug 16, 2010	55.90	57.28	55.90	56.93
3314	NYSE	MMS	Fri, Aug 13, 2010	56.20	56.91	55.92	56.20
3313	NYSE	MMS	Thu, Aug 12, 2010	55.45	57.20	55.45	56.23
3312	NYSE	MMS	Wed, Aug 11, 2010	58.05	58.13	57.07	57.17
3311	NYSE	MMS	Tue, Aug 10, 2010	58.94	59.50	58.01	58.95
3310	NYSE	MMS	Mon, Aug 9, 2010	58.90	60.06	58.81	59.42
3309	NYSE	MMS	Fri, Aug 6, 2010	58.34	59.13	58.06	58.50
3308	NYSE	MMS	Thu, Aug 5, 2010	57.75	60.39	57.00	58.96
3307	NYSE	MMS	Wed, Aug 4, 2010	59.80	60.93	59.62	60.55
3306	NYSE	MMS	Tue, Aug 3, 2010	60.27	60.73	59.32	59.77
3305	NYSE	MMS	Mon, Aug 2, 2010	60.89	61.37	60.05	60.51
3304	NYSE	MMS	Fri, Jul 30, 2010	59.48	60.62	59.07	60.19
3303	NYSE	MMS	Thu, Jul 29, 2010	61.00	61.42	59.12	60.08
3302	NYSE	MMS	Wed, Jul 28, 2010	61.54	61.94	60.39	60.52
3301	NYSE	MMS	Tue, Jul 27, 2010	61.99	62.25	61.14	61.54
3300	NYSE	MMS	Mon, Jul 26, 2010	61.17	61.74	60.48	61.68
3299	NYSE	MMS	Fri, Jul 23, 2010	59.47	61.07	58.89	60.81
3298	NYSE	MMS	Thu, Jul 22, 2010	59.32	59.98	59.04	59.67
3297	NYSE	MMS	Wed, Jul 21, 2010	59.80	59.80	58.52	58.55
3296	NYSE	MMS	Tue, Jul 20, 2010	58.14	59.36	57.73	59.34
3295	NYSE	MMS	Mon, Jul 19, 2010	57.98	58.92	57.92	58.75
3294	NYSE	MMS	Fri, Jul 16, 2010	59.77	59.77	57.83	57.87
3293	NYSE	MMS	Thu, Jul 15, 2010	60.50	60.52	59.25	60.03
3292	NYSE	MMS	Wed, Jul 14, 2010	60.79	60.79	59.95	60.42
3291	NYSE	MMS	Tue, Jul 13, 2010	59.16	61.00	58.19	60.83
3290	NYSE	MMS	Mon, Jul 12, 2010	58.49	58.77	57.84	58.59
3289	NYSE	MMS	Fri, Jul 9, 2010	58.33	58.66	57.97	58.54
3288	NYSE	MMS	Thu, Jul 8, 2010	57.91	58.56	57.84	58.30
3287	NYSE	MMS	Wed, Jul 7, 2010	56.91	57.64	56.67	57.53
3286	NYSE	MMS	Tue, Jul 6, 2010	57.84	58.46	56.40	56.88
3285	NYSE	MMS	Fri, Jul 2, 2010	57.66	57.80	57.03	57.49
3284	NYSE	MMS	Thu, Jul 1, 2010	57.77	57.85	56.83	57.24
3283	NYSE	MMS	Wed, Jun 30, 2010	58.53	58.96	57.74	57.87
3282	NYSE	MMS	Tue, Jun 29, 2010	59.51	59.51	58.10	58.39
3281	NYSE	MMS	Mon, Jun 28, 2010	59.76	60.24	59.49	59.98
3280	NYSE	MMS	Fri, Jun 25, 2010	59.91	60.39	59.40	59.75
3279	NYSE	MMS	Thu, Jun 24, 2010	60.21	60.48	59.56	59.64
3278	NYSE	MMS	Wed, Jun 23, 2010	60.54	60.91	59.92	60.52
3277	NYSE	MMS	Tue, Jun 22, 2010	62.09	62.81	60.43	60.54
3276	NYSE	MMS	Mon, Jun 21, 2010	62.04	63.46	61.38	61.72
3275	NYSE	MMS	Fri, Jun 18, 2010	61.37	61.60	60.70	61.42
3274	NYSE	MMS	Thu, Jun 17, 2010	61.27	61.44	60.54	61.15
3273	NYSE	MMS	Wed, Jun 16, 2010	60.40	61.21	60.20	61.04
3272	NYSE	MMS	Tue, Jun 15, 2010	60.45	60.92	60.02	60.80
3271	NYSE	MMS	Mon, Jun 14, 2010	60.97	61.33	60.21	60.44
3270	NYSE	MMS	Fri, Jun 11, 2010	59.69	60.34	59.30	60.34
3269	NYSE	MMS	Thu, Jun 10, 2010	58.88	60.19	58.50	60.17
3268	NYSE	MMS	Wed, Jun 9, 2010	58.24	58.58	57.56	57.97
3267	NYSE	MMS	Tue, Jun 8, 2010	57.94	58.21	57.53	57.94
3266	NYSE	MMS	Mon, Jun 7, 2010	59.30	59.52	57.72	57.80
3265	NYSE	MMS	Fri, Jun 4, 2010	60.80	60.82	59.04	59.23
3264	NYSE	MMS	Thu, Jun 3, 2010	60.62	62.00	60.17	61.76
3263	NYSE	MMS	Wed, Jun 2, 2010	59.13	60.24	58.70	60.20
3262	NYSE	MMS	Tue, Jun 1, 2010	59.65	60.50	58.92	59.00
3261	NYSE	MMS	Fri, May 28, 2010	60.88	60.97	59.49	59.90
3260	NYSE	MMS	Thu, May 27, 2010	60.34	60.70	59.83	60.63
3259	NYSE	MMS	Wed, May 26, 2010	60.00	60.62	59.37	59.45
3258	NYSE	MMS	Tue, May 25, 2010	58.80	59.97	58.80	59.80
3257	NYSE	MMS	Mon, May 24, 2010	59.73	60.12	59.53	59.75
3256	NYSE	MMS	Fri, May 21, 2010	58.75	60.16	58.18	59.94
3255	NYSE	MMS	Thu, May 20, 2010	61.41	61.78	59.54	59.55
3254	NYSE	MMS	Wed, May 19, 2010	62.52	62.70	61.78	62.48
3253	NYSE	MMS	Tue, May 18, 2010	63.35	63.37	62.45	62.55
3252	NYSE	MMS	Mon, May 17, 2010	62.48	63.64	62.07	62.78
3251	NYSE	MMS	Fri, May 14, 2010	62.29	62.45	61.89	62.37
3250	NYSE	MMS	Thu, May 13, 2010	62.28	62.65	61.88	62.31
3249	NYSE	MMS	Wed, May 12, 2010	61.86	62.77	61.15	62.42
3248	NYSE	MMS	Tue, May 11, 2010	60.29	62.80	60.15	62.01
3247	NYSE	MMS	Mon, May 10, 2010	60.53	61.42	60.13	60.70
3246	NYSE	MMS	Fri, May 7, 2010	60.81	60.83	57.00	59.25
3245	NYSE	MMS	Thu, May 6, 2010	60.62	63.27	59.00	60.79
3244	NYSE	MMS	Wed, May 5, 2010	61.22	61.69	60.45	60.72
3243	NYSE	MMS	Tue, May 4, 2010	62.01	62.01	61.03	61.55
3242	NYSE	MMS	Mon, May 3, 2010	62.31	62.48	60.44	62.34
3241	NYSE	MMS	Fri, Apr 30, 2010	64.73	64.74	61.91	61.91
3240	NYSE	MMS	Thu, Apr 29, 2010	63.80	64.77	63.02	64.62
3239	NYSE	MMS	Wed, Apr 28, 2010	63.71	64.20	63.19	63.63
3238	NYSE	MMS	Tue, Apr 27, 2010	64.75	65.09	63.42	63.52
3237	NYSE	MMS	Mon, Apr 26, 2010	64.95	65.21	64.57	64.72
3236	NYSE	MMS	Fri, Apr 23, 2010	63.86	64.89	63.39	64.81
3235	NYSE	MMS	Thu, Apr 22, 2010	63.64	63.99	63.03	63.94
3234	NYSE	MMS	Wed, Apr 21, 2010	63.60	63.94	63.37	63.86
3233	NYSE	MMS	Tue, Apr 20, 2010	63.66	63.84	63.36	63.66
3232	NYSE	MMS	Mon, Apr 19, 2010	63.68	63.96	63.00	63.64
3231	NYSE	MMS	Fri, Apr 16, 2010	64.19	64.32	63.50	63.69
3230	NYSE	MMS	Thu, Apr 15, 2010	63.46	64.53	63.14	64.15
3229	NYSE	MMS	Wed, Apr 14, 2010	62.66	63.44	62.52	63.44
3228	NYSE	MMS	Tue, Apr 13, 2010	62.04	62.61	61.63	62.60
3227	NYSE	MMS	Mon, Apr 12, 2010	62.15	62.39	61.69	62.33
3226	NYSE	MMS	Fri, Apr 9, 2010	61.66	62.38	61.52	62.32
3225	NYSE	MMS	Thu, Apr 8, 2010	61.87	62.20	60.95	61.86
3224	NYSE	MMS	Wed, Apr 7, 2010	61.32	61.61	60.85	61.55
3223	NYSE	MMS	Tue, Apr 6, 2010	60.73	61.48	60.73	61.18
3222	NYSE	MMS	Mon, Apr 5, 2010	60.86	61.83	60.48	61.11
3221	NYSE	MMS	Thu, Apr 1, 2010	60.73	61.47	60.28	60.88
3220	NYSE	MMS	Wed, Mar 31, 2010	60.84	61.99	60.69	60.93
3219	NYSE	MMS	Tue, Mar 30, 2010	60.38	61.63	60.38	61.27
3218	NYSE	MMS	Mon, Mar 29, 2010	61.24	61.24	60.14	60.50
3217	NYSE	MMS	Fri, Mar 26, 2010	60.95	61.86	60.95	61.26
3216	NYSE	MMS	Thu, Mar 25, 2010	60.73	62.01	60.21	60.77
3215	NYSE	MMS	Wed, Mar 24, 2010	61.64	62.01	60.69	60.75
3214	NYSE	MMS	Tue, Mar 23, 2010	61.34	61.99	60.97	61.93
3213	NYSE	MMS	Mon, Mar 22, 2010	60.27	61.63	60.14	61.46
3212	NYSE	MMS	Fri, Mar 19, 2010	60.98	61.02	60.18	60.50
3211	NYSE	MMS	Thu, Mar 18, 2010	61.14	61.68	60.70	60.75
3210	NYSE	MMS	Wed, Mar 17, 2010	61.02	61.78	60.93	61.32
3209	NYSE	MMS	Tue, Mar 16, 2010	60.65	61.05	59.91	60.83
3208	NYSE	MMS	Mon, Mar 15, 2010	60.81	61.04	60.24	60.69
3207	NYSE	MMS	Fri, Mar 12, 2010	61.99	61.99	60.57	61.08
3206	NYSE	MMS	Thu, Mar 11, 2010	61.09	61.66	60.70	61.60
3205	NYSE	MMS	Wed, Mar 10, 2010	61.32	61.80	61.18	61.43
3204	NYSE	MMS	Tue, Mar 9, 2010	59.67	61.33	59.48	61.26
3203	NYSE	MMS	Mon, Mar 8, 2010	60.36	60.62	59.49	59.67
3202	NYSE	MMS	Fri, Mar 5, 2010	60.24	60.53	60.16	60.36
3201	NYSE	MMS	Thu, Mar 4, 2010	60.07	60.33	59.79	60.15
3200	NYSE	MMS	Wed, Mar 3, 2010	60.24	60.73	59.78	60.09
3199	NYSE	MMS	Tue, Mar 2, 2010	59.72	60.79	59.38	60.33
3198	NYSE	MMS	Mon, Mar 1, 2010	57.87	60.46	57.72	59.39
3197	NYSE	MMS	Fri, Feb 26, 2010	57.83	58.25	57.41	57.58
3196	NYSE	MMS	Thu, Feb 25, 2010	57.58	58.11	57.43	57.62
3195	NYSE	MMS	Wed, Feb 24, 2010	58.00	58.25	57.68	58.06
3194	NYSE	MMS	Tue, Feb 23, 2010	57.87	58.36	57.87	58.00
3193	NYSE	MMS	Mon, Feb 22, 2010	57.00	58.39	56.94	58.05
3192	NYSE	MMS	Fri, Feb 19, 2010	57.10	57.67	56.79	57.45
3191	NYSE	MMS	Thu, Feb 18, 2010	57.29	57.39	56.91	57.34
3190	NYSE	MMS	Wed, Feb 17, 2010	56.12	57.26	56.12	57.23
3189	NYSE	MMS	Tue, Feb 16, 2010	56.23	56.33	55.42	56.13
3188	NYSE	MMS	Fri, Feb 12, 2010	55.23	56.08	55.23	55.77
3187	NYSE	MMS	Thu, Feb 11, 2010	54.84	56.05	54.40	55.71
3186	NYSE	MMS	Wed, Feb 10, 2010	54.34	54.92	54.34	54.83
3185	NYSE	MMS	Tue, Feb 9, 2010	54.38	54.88	54.00	54.55
3184	NYSE	MMS	Mon, Feb 8, 2010	54.39	55.43	53.78	53.99
3183	NYSE	MMS	Fri, Feb 5, 2010	52.07	54.48	51.88	53.96
3182	NYSE	MMS	Thu, Feb 4, 2010	50.51	52.56	50.51	51.71
3181	NYSE	MMS	Wed, Feb 3, 2010	47.99	48.38	47.89	48.17
3180	NYSE	MMS	Tue, Feb 2, 2010	47.99	48.28	47.78	47.99
3179	NYSE	MMS	Mon, Feb 1, 2010	47.89	48.09	47.85	48.08
3178	NYSE	MMS	Fri, Jan 29, 2010	48.07	48.28	47.72	47.86
3177	NYSE	MMS	Thu, Jan 28, 2010	48.59	48.59	47.86	47.87
3176	NYSE	MMS	Wed, Jan 27, 2010	48.05	48.48	48.05	48.47
3175	NYSE	MMS	Tue, Jan 26, 2010	48.39	48.42	47.57	48.20
3174	NYSE	MMS	Mon, Jan 25, 2010	48.75	48.86	48.44	48.57
3173	NYSE	MMS	Fri, Jan 22, 2010	49.50	49.70	48.34	48.46
3172	NYSE	MMS	Thu, Jan 21, 2010	49.69	49.75	49.00	49.34
3171	NYSE	MMS	Wed, Jan 20, 2010	49.96	50.07	49.01	49.47
3170	NYSE	MMS	Tue, Jan 19, 2010	50.23	50.80	49.93	50.30
3169	NYSE	MMS	Fri, Jan 15, 2010	50.64	50.64	49.67	49.99
3168	NYSE	MMS	Thu, Jan 14, 2010	50.67	51.11	50.42	50.54
3167	NYSE	MMS	Wed, Jan 13, 2010	50.58	50.97	50.42	50.67
3166	NYSE	MMS	Tue, Jan 12, 2010	50.25	51.09	50.21	50.56
3165	NYSE	MMS	Mon, Jan 11, 2010	50.50	51.09	50.15	50.46
3164	NYSE	MMS	Fri, Jan 8, 2010	50.61	50.68	50.17	50.41
3163	NYSE	MMS	Thu, Jan 7, 2010	51.10	51.41	50.23	50.85
3162	NYSE	MMS	Wed, Jan 6, 2010	50.89	52.23	50.69	51.10
3161	NYSE	MMS	Tue, Jan 5, 2010	50.56	52.15	49.99	50.79
3160	NYSE	MMS	Mon, Jan 4, 2010	50.35	50.65	50.20	50.60
3159	NYSE	MMS	Thu, Dec 31, 2009	50.97	51.18	49.93	50.00
3158	NYSE	MMS	Wed, Dec 30, 2009	51.13	51.13	50.48	50.84
3157	NYSE	MMS	Tue, Dec 29, 2009	51.00	51.26	50.74	51.17
3156	NYSE	MMS	Mon, Dec 28, 2009	50.93	51.05	50.61	50.83
3155	NYSE	MMS	Thu, Dec 24, 2009	51.05	51.15	50.76	50.92
3154	NYSE	MMS	Wed, Dec 23, 2009	50.89	51.24	50.52	50.89
3153	NYSE	MMS	Tue, Dec 22, 2009	49.67	51.28	49.66	50.68
3152	NYSE	MMS	Mon, Dec 21, 2009	47.38	49.84	47.38	49.74
3151	NYSE	MMS	Fri, Dec 18, 2009	47.07	47.52	46.93	47.28
3150	NYSE	MMS	Thu, Dec 17, 2009	47.31	47.56	46.44	46.82
3149	NYSE	MMS	Wed, Dec 16, 2009	47.38	47.55	46.97	47.45
3148	NYSE	MMS	Tue, Dec 15, 2009	47.44	47.50	46.87	47.05
3147	NYSE	MMS	Mon, Dec 14, 2009	47.34	47.68	47.14	47.68
3146	NYSE	MMS	Fri, Dec 11, 2009	47.22	47.66	46.58	47.23
3145	NYSE	MMS	Thu, Dec 10, 2009	47.52	47.95	46.89	47.21
3144	NYSE	MMS	Wed, Dec 9, 2009	47.68	47.77	47.01	47.49
3143	NYSE	MMS	Tue, Dec 8, 2009	47.02	47.93	46.92	47.51
3142	NYSE	MMS	Mon, Dec 7, 2009	47.15	47.60	47.05	47.16
3141	NYSE	MMS	Fri, Dec 4, 2009	46.33	47.09	46.04	47.02
3140	NYSE	MMS	Thu, Dec 3, 2009	46.74	47.00	45.85	46.00
3139	NYSE	MMS	Wed, Dec 2, 2009	46.70	47.48	46.27	46.50
3138	NYSE	MMS	Tue, Dec 1, 2009	46.59	46.79	46.18	46.53
3137	NYSE	MMS	Mon, Nov 30, 2009	45.88	46.53	44.90	46.49
3136	NYSE	MMS	Fri, Nov 27, 2009	45.41	46.56	45.21	46.26
3135	NYSE	MMS	Wed, Nov 25, 2009	47.34	47.45	46.50	46.54
3134	NYSE	MMS	Tue, Nov 24, 2009	47.50	47.50	46.60	47.17
3133	NYSE	MMS	Mon, Nov 23, 2009	46.99	47.73	46.99	47.36
3132	NYSE	MMS	Fri, Nov 20, 2009	46.13	46.63	46.07	46.49
3131	NYSE	MMS	Thu, Nov 19, 2009	46.88	47.13	46.22	46.46
3130	NYSE	MMS	Wed, Nov 18, 2009	46.47	47.09	46.47	47.03
3129	NYSE	MMS	Tue, Nov 17, 2009	45.87	46.41	45.59	46.36
3128	NYSE	MMS	Mon, Nov 16, 2009	44.91	46.00	44.91	45.93
3127	NYSE	MMS	Fri, Nov 13, 2009	44.61	44.74	43.41	44.74
3126	NYSE	MMS	Thu, Nov 12, 2009	45.82	46.61	44.06	44.47
3125	NYSE	MMS	Wed, Nov 11, 2009	46.57	46.94	46.23	46.91
3124	NYSE	MMS	Tue, Nov 10, 2009	46.52	46.60	45.93	46.20
3123	NYSE	MMS	Mon, Nov 9, 2009	47.26	47.35	46.40	46.81
3122	NYSE	MMS	Fri, Nov 6, 2009	46.59	47.27	46.34	47.04
3121	NYSE	MMS	Thu, Nov 5, 2009	46.67	47.03	46.53	47.00
3120	NYSE	MMS	Wed, Nov 4, 2009	46.56	46.81	45.88	46.30
3119	NYSE	MMS	Tue, Nov 3, 2009	46.32	46.58	46.00	46.48
3118	NYSE	MMS	Mon, Nov 2, 2009	46.61	46.79	46.02	46.51
3117	NYSE	MMS	Fri, Oct 30, 2009	46.13	46.71	45.87	46.26
3116	NYSE	MMS	Thu, Oct 29, 2009	46.58	46.66	45.84	46.28
3115	NYSE	MMS	Wed, Oct 28, 2009	46.45	46.72	45.83	46.11
3114	NYSE	MMS	Tue, Oct 27, 2009	47.14	47.32	46.14	46.32
3113	NYSE	MMS	Mon, Oct 26, 2009	47.21	47.69	46.78	47.00
3112	NYSE	MMS	Fri, Oct 23, 2009	48.10	48.34	47.00	47.21
3111	NYSE	MMS	Thu, Oct 22, 2009	47.30	48.40	46.96	48.06
3110	NYSE	MMS	Wed, Oct 21, 2009	47.46	48.36	47.31	47.40
3109	NYSE	MMS	Tue, Oct 20, 2009	47.71	47.71	47.06	47.43
3108	NYSE	MMS	Mon, Oct 19, 2009	47.99	47.99	47.39	47.72
3107	NYSE	MMS	Fri, Oct 16, 2009	47.95	48.03	47.35	47.77
3106	NYSE	MMS	Thu, Oct 15, 2009	48.69	48.87	48.07	48.18
3105	NYSE	MMS	Wed, Oct 14, 2009	48.40	48.97	48.26	48.87
3104	NYSE	MMS	Tue, Oct 13, 2009	48.01	48.24	47.43	48.00
3103	NYSE	MMS	Mon, Oct 12, 2009	48.50	48.94	48.07	48.30
3102	NYSE	MMS	Fri, Oct 9, 2009	47.93	48.50	47.93	48.50
3101	NYSE	MMS	Thu, Oct 8, 2009	47.82	48.11	47.64	47.76
3100	NYSE	MMS	Wed, Oct 7, 2009	47.45	47.94	47.29	47.49
3099	NYSE	MMS	Tue, Oct 6, 2009	47.00	47.88	46.76	47.56
3098	NYSE	MMS	Mon, Oct 5, 2009	47.42	47.42	46.45	46.97
3097	NYSE	MMS	Fri, Oct 2, 2009	46.44	47.48	46.44	47.09
3096	NYSE	MMS	Thu, Oct 1, 2009	46.25	46.85	46.25	46.60
3095	NYSE	MMS	Wed, Sep 30, 2009	47.71	47.87	46.51	46.60
3094	NYSE	MMS	Tue, Sep 29, 2009	48.24	48.49	47.48	47.54
3093	NYSE	MMS	Mon, Sep 28, 2009	47.23	48.27	47.12	48.00
3092	NYSE	MMS	Fri, Sep 25, 2009	47.44	47.58	46.74	47.25
3091	NYSE	MMS	Thu, Sep 24, 2009	47.12	47.80	46.40	47.69
3090	NYSE	MMS	Wed, Sep 23, 2009	45.75	47.09	45.55	46.96
3089	NYSE	MMS	Tue, Sep 22, 2009	45.58	46.09	45.15	45.82
3088	NYSE	MMS	Mon, Sep 21, 2009	45.05	45.44	44.96	45.42
3087	NYSE	MMS	Fri, Sep 18, 2009	44.62	45.47	44.50	45.40
3086	NYSE	MMS	Thu, Sep 17, 2009	43.21	44.68	43.03	44.53
3085	NYSE	MMS	Wed, Sep 16, 2009	42.39	43.25	42.00	43.21
3084	NYSE	MMS	Tue, Sep 15, 2009	42.07	42.50	41.64	42.40
3083	NYSE	MMS	Mon, Sep 14, 2009	42.00	42.28	42.00	42.20
3082	NYSE	MMS	Fri, Sep 11, 2009	41.88	42.19	41.69	42.09
3081	NYSE	MMS	Thu, Sep 10, 2009	42.15	42.30	41.68	41.85
3080	NYSE	MMS	Wed, Sep 9, 2009	42.03	42.50	41.85	42.18
3079	NYSE	MMS	Tue, Sep 8, 2009	42.22	42.22	41.61	42.02
3078	NYSE	MMS	Fri, Sep 4, 2009	41.68	41.92	41.29	41.81
3077	NYSE	MMS	Thu, Sep 3, 2009	41.11	41.80	40.59	41.80
3076	NYSE	MMS	Wed, Sep 2, 2009	41.34	41.34	40.83	41.11
3075	NYSE	MMS	Tue, Sep 1, 2009	41.54	42.23	41.06	41.14
3074	NYSE	MMS	Mon, Aug 31, 2009	41.90	42.07	41.40	41.65
3073	NYSE	MMS	Fri, Aug 28, 2009	42.35	42.61	41.83	42.04
3072	NYSE	MMS	Thu, Aug 27, 2009	41.83	42.39	41.43	42.17
3071	NYSE	MMS	Wed, Aug 26, 2009	41.70	42.07	41.46	41.85
3070	NYSE	MMS	Tue, Aug 25, 2009	41.69	42.00	41.53	41.71
3069	NYSE	MMS	Mon, Aug 24, 2009	41.63	41.78	41.15	41.53
3068	NYSE	MMS	Fri, Aug 21, 2009	40.72	41.49	40.69	41.42
3067	NYSE	MMS	Thu, Aug 20, 2009	40.49	40.53	40.17	40.53
3066	NYSE	MMS	Wed, Aug 19, 2009	39.95	40.90	39.79	40.49
3065	NYSE	MMS	Tue, Aug 18, 2009	40.15	40.58	39.71	40.28
3064	NYSE	MMS	Mon, Aug 17, 2009	39.99	40.27	39.76	39.83
3063	NYSE	MMS	Fri, Aug 14, 2009	41.55	41.55	40.25	40.41
3062	NYSE	MMS	Thu, Aug 13, 2009	41.44	41.63	40.83	41.55
3061	NYSE	MMS	Wed, Aug 12, 2009	41.58	42.05	41.35	41.39
3060	NYSE	MMS	Tue, Aug 11, 2009	41.97	42.47	41.66	41.67
3059	NYSE	MMS	Mon, Aug 10, 2009	42.91	43.09	41.96	42.30
3058	NYSE	MMS	Fri, Aug 7, 2009	42.40	43.43	41.90	43.03
3057	NYSE	MMS	Thu, Aug 6, 2009	39.10	42.72	39.10	41.86
3056	NYSE	MMS	Wed, Aug 5, 2009	43.44	43.68	42.08	42.54
3055	NYSE	MMS	Tue, Aug 4, 2009	42.80	43.64	42.64	43.32
3054	NYSE	MMS	Mon, Aug 3, 2009	42.71	43.18	41.96	42.86
3053	NYSE	MMS	Fri, Jul 31, 2009	42.78	43.00	42.62	42.62
3052	NYSE	MMS	Thu, Jul 30, 2009	42.56	43.43	42.56	42.81
3051	NYSE	MMS	Wed, Jul 29, 2009	42.20	42.96	42.04	42.42
3050	NYSE	MMS	Tue, Jul 28, 2009	42.32	42.84	42.13	42.48
3049	NYSE	MMS	Mon, Jul 27, 2009	42.84	42.84	42.18	42.61
3048	NYSE	MMS	Fri, Jul 24, 2009	42.57	43.11	42.21	42.80
3047	NYSE	MMS	Thu, Jul 23, 2009	42.31	43.37	41.87	43.01
3046	NYSE	MMS	Wed, Jul 22, 2009	42.27	42.98	42.13	42.44
3045	NYSE	MMS	Tue, Jul 21, 2009	42.73	42.92	41.47	42.33
3044	NYSE	MMS	Mon, Jul 20, 2009	42.57	42.69	41.75	42.41
3043	NYSE	MMS	Fri, Jul 17, 2009	42.74	42.78	42.07	42.50
3042	NYSE	MMS	Thu, Jul 16, 2009	42.19	42.65	42.00	42.58
3041	NYSE	MMS	Wed, Jul 15, 2009	40.95	42.47	40.92	42.37
3040	NYSE	MMS	Tue, Jul 14, 2009	40.62	40.99	40.13	40.59
3039	NYSE	MMS	Mon, Jul 13, 2009	39.79	40.94	39.49	40.65
3038	NYSE	MMS	Fri, Jul 10, 2009	39.61	40.08	39.20	39.53
3037	NYSE	MMS	Thu, Jul 9, 2009	40.25	40.27	39.64	39.70
3036	NYSE	MMS	Wed, Jul 8, 2009	40.64	40.88	39.69	39.98
3035	NYSE	MMS	Tue, Jul 7, 2009	41.03	41.60	40.43	40.47
3034	NYSE	MMS	Mon, Jul 6, 2009	41.27	41.71	40.89	41.00
3033	NYSE	MMS	Thu, Jul 2, 2009	41.62	41.78	40.90	41.33
3032	NYSE	MMS	Wed, Jul 1, 2009	41.39	42.10	41.25	41.92
3031	NYSE	MMS	Tue, Jun 30, 2009	41.16	41.48	40.96	41.25
3030	NYSE	MMS	Mon, Jun 29, 2009	40.99	41.23	40.52	41.16
3029	NYSE	MMS	Fri, Jun 26, 2009	39.92	40.93	39.87	40.93
3028	NYSE	MMS	Thu, Jun 25, 2009	39.15	40.71	39.15	40.02
3027	NYSE	MMS	Wed, Jun 24, 2009	38.30	38.51	37.94	38.18
3026	NYSE	MMS	Tue, Jun 23, 2009	38.26	38.61	38.11	38.17
3025	NYSE	MMS	Mon, Jun 22, 2009	38.64	38.85	38.14	38.14
3024	NYSE	MMS	Fri, Jun 19, 2009	39.67	39.76	38.89	38.99
3023	NYSE	MMS	Thu, Jun 18, 2009	38.55	39.14	38.48	39.13
3022	NYSE	MMS	Wed, Jun 17, 2009	38.26	39.00	38.26	38.45
3021	NYSE	MMS	Tue, Jun 16, 2009	38.62	38.85	38.09	38.35
3020	NYSE	MMS	Mon, Jun 15, 2009	38.63	38.63	38.05	38.36
3019	NYSE	MMS	Fri, Jun 12, 2009	38.82	38.95	38.55	38.78
3018	NYSE	MMS	Thu, Jun 11, 2009	38.99	39.44	38.79	38.99
3017	NYSE	MMS	Wed, Jun 10, 2009	39.44	39.45	38.58	38.89
3016	NYSE	MMS	Tue, Jun 9, 2009	39.53	39.74	38.95	38.99
3015	NYSE	MMS	Mon, Jun 8, 2009	39.12	39.60	39.12	39.45
3014	NYSE	MMS	Fri, Jun 5, 2009	38.78	39.62	38.77	39.44
3013	NYSE	MMS	Thu, Jun 4, 2009	39.30	39.35	38.83	38.90
3012	NYSE	MMS	Wed, Jun 3, 2009	39.21	39.72	39.03	39.19
3011	NYSE	MMS	Tue, Jun 2, 2009	39.74	40.13	38.98	39.25
3010	NYSE	MMS	Mon, Jun 1, 2009	40.43	40.93	39.36	39.61
3009	NYSE	MMS	Fri, May 29, 2009	40.34	40.34	39.61	39.90
3008	NYSE	MMS	Thu, May 28, 2009	41.22	41.38	39.77	39.97
3007	NYSE	MMS	Wed, May 27, 2009	41.65	41.65	40.96	41.02
3006	NYSE	MMS	Tue, May 26, 2009	41.31	41.98	41.01	41.80
3005	NYSE	MMS	Fri, May 22, 2009	41.95	42.11	41.34	41.48
3004	NYSE	MMS	Thu, May 21, 2009	42.09	42.31	41.01	41.84
3003	NYSE	MMS	Wed, May 20, 2009	42.87	43.16	42.25	42.36
3002	NYSE	MMS	Tue, May 19, 2009	43.59	43.59	42.57	42.68
3001	NYSE	MMS	Mon, May 18, 2009	43.02	43.61	42.79	43.51
3000	NYSE	MMS	Fri, May 15, 2009	42.58	43.32	41.56	42.99
2999	NYSE	MMS	Thu, May 14, 2009	42.90	43.04	42.46	42.58
2998	NYSE	MMS	Wed, May 13, 2009	43.08	43.34	42.38	42.63
2997	NYSE	MMS	Tue, May 12, 2009	43.35	43.58	42.88	43.43
2996	NYSE	MMS	Mon, May 11, 2009	42.74	43.35	42.41	43.18
2995	NYSE	MMS	Fri, May 8, 2009	43.15	43.46	41.47	43.43
2994	NYSE	MMS	Thu, May 7, 2009	41.40	43.48	41.00	42.63
2993	NYSE	MMS	Wed, May 6, 2009	41.88	42.27	40.89	41.00
2992	NYSE	MMS	Tue, May 5, 2009	42.10	42.46	41.60	41.92
2991	NYSE	MMS	Mon, May 4, 2009	41.06	42.28	41.06	42.23
2990	NYSE	MMS	Fri, May 1, 2009	40.17	41.29	39.31	41.17
2989	NYSE	MMS	Thu, Apr 30, 2009	41.50	41.50	40.33	40.33
2988	NYSE	MMS	Wed, Apr 29, 2009	41.03	41.63	40.89	41.32
2987	NYSE	MMS	Tue, Apr 28, 2009	39.24	41.23	39.16	40.78
2986	NYSE	MMS	Mon, Apr 27, 2009	38.86	39.98	38.46	39.51
2985	NYSE	MMS	Fri, Apr 24, 2009	39.01	39.80	38.87	39.41
2984	NYSE	MMS	Thu, Apr 23, 2009	38.67	39.06	38.15	38.64
2983	NYSE	MMS	Wed, Apr 22, 2009	39.19	39.63	38.87	39.01
2982	NYSE	MMS	Tue, Apr 21, 2009	38.44	39.54	38.44	39.48
2981	NYSE	MMS	Mon, Apr 20, 2009	38.66	38.92	38.24	38.54
2980	NYSE	MMS	Fri, Apr 17, 2009	38.76	39.49	38.41	39.28
2979	NYSE	MMS	Thu, Apr 16, 2009	38.47	39.20	38.19	38.50
2978	NYSE	MMS	Wed, Apr 15, 2009	37.68	38.58	37.62	38.52
2977	NYSE	MMS	Tue, Apr 14, 2009	38.57	38.57	37.27	37.96
2976	NYSE	MMS	Mon, Apr 13, 2009	38.63	39.10	38.46	38.90
2975	NYSE	MMS	Thu, Apr 9, 2009	38.80	39.32	38.28	39.10
2974	NYSE	MMS	Wed, Apr 8, 2009	37.86	38.41	37.49	38.00
2973	NYSE	MMS	Tue, Apr 7, 2009	39.58	39.83	37.42	37.77
2972	NYSE	MMS	Mon, Apr 6, 2009	38.67	40.08	38.67	40.00
2971	NYSE	MMS	Fri, Apr 3, 2009	39.92	40.09	38.68	39.38
2970	NYSE	MMS	Thu, Apr 2, 2009	40.75	41.25	39.80	40.02
2969	NYSE	MMS	Wed, Apr 1, 2009	39.31	40.18	38.90	40.04
2968	NYSE	MMS	Tue, Mar 31, 2009	39.51	40.93	39.21	39.86
2967	NYSE	MMS	Mon, Mar 30, 2009	38.47	39.32	37.13	39.05
2966	NYSE	MMS	Fri, Mar 27, 2009	39.89	40.05	38.98	39.20
2965	NYSE	MMS	Thu, Mar 26, 2009	39.05	40.49	38.78	40.45
2964	NYSE	MMS	Wed, Mar 25, 2009	37.46	38.77	36.94	38.68
2963	NYSE	MMS	Tue, Mar 24, 2009	37.91	38.50	37.00	37.04
2962	NYSE	MMS	Mon, Mar 23, 2009	37.67	38.34	37.00	38.34
2961	NYSE	MMS	Fri, Mar 20, 2009	37.03	38.19	36.90	37.05
2960	NYSE	MMS	Thu, Mar 19, 2009	37.88	37.96	36.81	36.92
2959	NYSE	MMS	Wed, Mar 18, 2009	36.36	37.85	36.36	37.58
2958	NYSE	MMS	Tue, Mar 17, 2009	34.86	36.35	34.52	36.35
2957	NYSE	MMS	Mon, Mar 16, 2009	35.00	35.22	34.38	34.99
2956	NYSE	MMS	Fri, Mar 13, 2009	34.78	34.98	33.95	34.76
2955	NYSE	MMS	Thu, Mar 12, 2009	33.50	34.61	32.78	34.55
2954	NYSE	MMS	Wed, Mar 11, 2009	34.07	34.22	33.30	33.56
2953	NYSE	MMS	Tue, Mar 10, 2009	33.78	34.06	32.88	33.74
2952	NYSE	MMS	Mon, Mar 9, 2009	33.57	34.08	33.03	33.20
2951	NYSE	MMS	Fri, Mar 6, 2009	33.75	34.44	33.26	34.13
2950	NYSE	MMS	Thu, Mar 5, 2009	33.75	34.43	33.60	34.00
2949	NYSE	MMS	Wed, Mar 4, 2009	34.13	34.24	33.15	33.65
2948	NYSE	MMS	Tue, Mar 3, 2009	36.22	36.22	33.77	33.78
2947	NYSE	MMS	Mon, Mar 2, 2009	36.36	36.59	35.34	35.72
2946	NYSE	MMS	Fri, Feb 27, 2009	35.30	37.91	35.26	36.85
2945	NYSE	MMS	Thu, Feb 26, 2009	36.20	36.20	35.09	35.74
2944	NYSE	MMS	Wed, Feb 25, 2009	36.29	36.29	35.29	35.65
2943	NYSE	MMS	Tue, Feb 24, 2009	35.97	36.79	35.64	36.49
2942	NYSE	MMS	Mon, Feb 23, 2009	36.25	36.36	35.49	35.60
2941	NYSE	MMS	Fri, Feb 20, 2009	35.75	36.89	35.69	35.97
2940	NYSE	MMS	Thu, Feb 19, 2009	36.60	37.06	36.09	36.24
2939	NYSE	MMS	Wed, Feb 18, 2009	36.67	36.92	35.88	36.52
2938	NYSE	MMS	Tue, Feb 17, 2009	36.01	37.14	35.70	36.49
2937	NYSE	MMS	Fri, Feb 13, 2009	37.59	38.08	36.97	37.59
2936	NYSE	MMS	Thu, Feb 12, 2009	36.92	37.76	36.64	37.67
2935	NYSE	MMS	Wed, Feb 11, 2009	37.79	37.79	36.69	37.25
2934	NYSE	MMS	Tue, Feb 10, 2009	38.28	38.35	36.83	37.50
2933	NYSE	MMS	Mon, Feb 9, 2009	37.75	38.61	37.51	38.49
2932	NYSE	MMS	Fri, Feb 6, 2009	37.81	38.09	36.77	37.50
2931	NYSE	MMS	Thu, Feb 5, 2009	36.75	38.16	36.75	37.89
2930	NYSE	MMS	Wed, Feb 4, 2009	37.50	38.14	37.02	38.07
2929	NYSE	MMS	Tue, Feb 3, 2009	37.45	37.70	37.00	37.29
2928	NYSE	MMS	Mon, Feb 2, 2009	36.98	37.31	35.82	37.07
2927	NYSE	MMS	Fri, Jan 30, 2009	37.36	37.91	37.00	37.16
2926	NYSE	MMS	Thu, Jan 29, 2009	38.15	38.25	36.96	37.15
2925	NYSE	MMS	Wed, Jan 28, 2009	38.76	39.02	37.84	38.49
2924	NYSE	MMS	Tue, Jan 27, 2009	37.42	38.53	37.40	38.03
2923	NYSE	MMS	Mon, Jan 26, 2009	36.62	38.28	36.62	37.48
2922	NYSE	MMS	Fri, Jan 23, 2009	35.60	37.29	35.22	36.62
2921	NYSE	MMS	Thu, Jan 22, 2009	36.41	36.72	35.51	36.39
2920	NYSE	MMS	Wed, Jan 21, 2009	35.67	36.90	34.94	36.84
2919	NYSE	MMS	Tue, Jan 20, 2009	36.00	36.19	35.01	35.17
2918	NYSE	MMS	Fri, Jan 16, 2009	36.50	36.61	35.87	36.47
2917	NYSE	MMS	Thu, Jan 15, 2009	35.18	36.13	34.81	36.12
2916	NYSE	MMS	Wed, Jan 14, 2009	35.98	36.24	35.22	35.33
2915	NYSE	MMS	Tue, Jan 13, 2009	36.12	36.86	35.75	36.54
2914	NYSE	MMS	Mon, Jan 12, 2009	35.69	36.45	35.36	36.03
2913	NYSE	MMS	Fri, Jan 9, 2009	36.74	36.74	35.41	35.78
2912	NYSE	MMS	Thu, Jan 8, 2009	36.50	37.06	36.50	36.84
2911	NYSE	MMS	Wed, Jan 7, 2009	36.67	37.14	36.19	36.86
2910	NYSE	MMS	Tue, Jan 6, 2009	36.89	38.20	36.89	37.36
2909	NYSE	MMS	Mon, Jan 5, 2009	36.00	36.73	35.45	36.65
2908	NYSE	MMS	Fri, Jan 2, 2009	35.16	36.20	35.16	35.95
2907	NYSE	MMS	Wed, Dec 31, 2008	34.88	35.62	34.82	35.11
2906	NYSE	MMS	Tue, Dec 30, 2008	34.63	35.16	34.43	34.90
2905	NYSE	MMS	Mon, Dec 29, 2008	34.44	34.63	33.54	34.36
2904	NYSE	MMS	Fri, Dec 26, 2008	34.43	35.06	34.09	34.53
2903	NYSE	MMS	Wed, Dec 24, 2008	34.38	34.79	34.21	34.32
2902	NYSE	MMS	Tue, Dec 23, 2008	34.79	34.95	34.02	34.35
2901	NYSE	MMS	Mon, Dec 22, 2008	35.02	35.11	33.95	34.27
2900	NYSE	MMS	Fri, Dec 19, 2008	34.70	35.29	34.34	35.02
2899	NYSE	MMS	Thu, Dec 18, 2008	34.25	34.37	33.49	34.34
2898	NYSE	MMS	Wed, Dec 17, 2008	33.86	34.76	33.30	34.22
2897	NYSE	MMS	Tue, Dec 16, 2008	34.37	34.64	33.13	34.10
2896	NYSE	MMS	Mon, Dec 15, 2008	33.75	34.42	33.25	33.87
2895	NYSE	MMS	Fri, Dec 12, 2008	33.22	33.49	32.69	33.25
2894	NYSE	MMS	Thu, Dec 11, 2008	33.87	34.79	33.41	33.95
2893	NYSE	MMS	Wed, Dec 10, 2008	33.78	34.72	33.30	34.36
2892	NYSE	MMS	Tue, Dec 9, 2008	33.85	34.26	32.65	33.08
2891	NYSE	MMS	Mon, Dec 8, 2008	33.73	34.78	33.24	34.16
2890	NYSE	MMS	Fri, Dec 5, 2008	31.32	33.23	30.96	33.15
2889	NYSE	MMS	Thu, Dec 4, 2008	31.42	32.42	31.28	31.83
2888	NYSE	MMS	Wed, Dec 3, 2008	30.25	31.91	30.09	31.69
2887	NYSE	MMS	Tue, Dec 2, 2008	30.39	31.55	30.20	30.95
2886	NYSE	MMS	Mon, Dec 1, 2008	31.31	31.56	29.74	29.89
2885	NYSE	MMS	Fri, Nov 28, 2008	30.77	31.97	30.31	31.40
2884	NYSE	MMS	Wed, Nov 26, 2008	30.09	31.70	30.09	31.15
2883	NYSE	MMS	Tue, Nov 25, 2008	30.05	30.41	29.26	30.40
2882	NYSE	MMS	Mon, Nov 24, 2008	30.01	30.27	29.22	29.83
2881	NYSE	MMS	Fri, Nov 21, 2008	27.75	29.64	26.74	29.53
2880	NYSE	MMS	Thu, Nov 20, 2008	27.68	29.25	27.17	27.32
2879	NYSE	MMS	Wed, Nov 19, 2008	29.67	30.25	27.78	27.88
2878	NYSE	MMS	Tue, Nov 18, 2008	29.47	30.51	28.84	29.75
2877	NYSE	MMS	Mon, Nov 17, 2008	28.36	30.14	28.31	29.45
2876	NYSE	MMS	Fri, Nov 14, 2008	30.59	31.72	28.51	28.53
2875	NYSE	MMS	Thu, Nov 13, 2008	28.50	31.02	27.59	31.02
2874	NYSE	MMS	Wed, Nov 12, 2008	27.63	28.00	26.35	26.37
2873	NYSE	MMS	Tue, Nov 11, 2008	29.05	29.49	28.19	28.19
2872	NYSE	MMS	Mon, Nov 10, 2008	30.12	30.12	28.81	29.25
2871	NYSE	MMS	Fri, Nov 7, 2008	29.84	30.30	28.93	29.64
2870	NYSE	MMS	Thu, Nov 6, 2008	30.10	30.70	29.42	29.63
2869	NYSE	MMS	Wed, Nov 5, 2008	31.54	31.63	30.23	30.27
2868	NYSE	MMS	Tue, Nov 4, 2008	32.47	32.55	31.63	32.02
2867	NYSE	MMS	Mon, Nov 3, 2008	31.92	32.54	31.47	32.21
2866	NYSE	MMS	Fri, Oct 31, 2008	30.44	32.00	30.27	31.94
2865	NYSE	MMS	Thu, Oct 30, 2008	29.03	30.44	29.03	30.44
2864	NYSE	MMS	Wed, Oct 29, 2008	29.00	29.54	28.57	28.79
2863	NYSE	MMS	Tue, Oct 28, 2008	28.80	29.19	28.26	29.15
2862	NYSE	MMS	Mon, Oct 27, 2008	29.83	30.09	28.36	28.36
2861	NYSE	MMS	Fri, Oct 24, 2008	29.90	30.61	29.61	29.74
2860	NYSE	MMS	Thu, Oct 23, 2008	30.53	31.15	29.52	30.80
2859	NYSE	MMS	Wed, Oct 22, 2008	31.30	31.30	30.24	30.44
2858	NYSE	MMS	Tue, Oct 21, 2008	31.99	31.99	31.20	31.36
2857	NYSE	MMS	Mon, Oct 20, 2008	31.54	32.05	30.63	32.05
2856	NYSE	MMS	Fri, Oct 17, 2008	31.12	32.36	30.15	31.18
2855	NYSE	MMS	Thu, Oct 16, 2008	30.17	31.71	29.19	31.53
2854	NYSE	MMS	Wed, Oct 15, 2008	31.31	31.74	30.10	30.10
2853	NYSE	MMS	Tue, Oct 14, 2008	33.10	33.50	31.56	31.76
2852	NYSE	MMS	Mon, Oct 13, 2008	33.99	33.99	31.89	32.67
2851	NYSE	MMS	Fri, Oct 10, 2008	29.56	32.85	25.94	32.85
2850	NYSE	MMS	Thu, Oct 9, 2008	31.97	32.84	30.71	30.71
2849	NYSE	MMS	Wed, Oct 8, 2008	31.80	33.17	31.26	31.91
2848	NYSE	MMS	Tue, Oct 7, 2008	34.25	34.56	32.38	32.51
2847	NYSE	MMS	Mon, Oct 6, 2008	34.40	34.70	33.05	33.95
2846	NYSE	MMS	Fri, Oct 3, 2008	36.35	36.78	34.99	35.10
2845	NYSE	MMS	Thu, Oct 2, 2008	36.42	36.58	35.46	35.62
2844	NYSE	MMS	Wed, Oct 1, 2008	35.99	37.02	35.83	36.70
2843	NYSE	MMS	Tue, Sep 30, 2008	36.12	36.92	35.27	36.84
2842	NYSE	MMS	Mon, Sep 29, 2008	37.52	37.53	35.76	35.84
2841	NYSE	MMS	Fri, Sep 26, 2008	37.68	37.93	36.68	37.81
2840	NYSE	MMS	Thu, Sep 25, 2008	37.28	38.06	36.79	37.95
2839	NYSE	MMS	Wed, Sep 24, 2008	38.50	38.50	36.85	37.40
2838	NYSE	MMS	Tue, Sep 23, 2008	36.87	38.59	36.51	38.26
2837	NYSE	MMS	Mon, Sep 22, 2008	37.85	38.28	35.88	36.04
2836	NYSE	MMS	Fri, Sep 19, 2008	38.06	45.07	33.98	37.50
2835	NYSE	MMS	Thu, Sep 18, 2008	36.57	37.74	36.34	37.56
2834	NYSE	MMS	Wed, Sep 17, 2008	36.19	36.88	35.88	36.11
2833	NYSE	MMS	Tue, Sep 16, 2008	36.00	36.96	35.72	36.75
2832	NYSE	MMS	Mon, Sep 15, 2008	35.88	36.70	35.53	36.03
2831	NYSE	MMS	Fri, Sep 12, 2008	36.03	36.48	35.77	36.26
2830	NYSE	MMS	Thu, Sep 11, 2008	36.60	36.87	35.88	36.30
2829	NYSE	MMS	Wed, Sep 10, 2008	36.56	36.94	36.36	36.72
2828	NYSE	MMS	Tue, Sep 9, 2008	37.31	37.91	36.26	36.26
2827	NYSE	MMS	Mon, Sep 8, 2008	37.11	37.43	36.76	37.29
2826	NYSE	MMS	Fri, Sep 5, 2008	36.37	36.51	35.75	36.23
2825	NYSE	MMS	Thu, Sep 4, 2008	37.25	37.50	36.50	36.51
2824	NYSE	MMS	Wed, Sep 3, 2008	37.03	37.62	36.79	37.60
2823	NYSE	MMS	Tue, Sep 2, 2008	37.58	37.78	36.96	37.04
2822	NYSE	MMS	Fri, Aug 29, 2008	37.16	37.38	36.95	37.00
2821	NYSE	MMS	Thu, Aug 28, 2008	36.18	37.11	35.94	37.04
2820	NYSE	MMS	Wed, Aug 27, 2008	35.99	36.51	35.84	36.17
2819	NYSE	MMS	Tue, Aug 26, 2008	35.45	36.04	35.35	36.04
2818	NYSE	MMS	Mon, Aug 25, 2008	36.82	36.82	35.17	35.45
2817	NYSE	MMS	Fri, Aug 22, 2008	36.66	37.04	36.31	36.79
2816	NYSE	MMS	Thu, Aug 21, 2008	36.72	37.06	36.01	36.45
2815	NYSE	MMS	Wed, Aug 20, 2008	36.83	37.46	36.56	37.29
2814	NYSE	MMS	Tue, Aug 19, 2008	36.82	37.08	36.51	36.64
2813	NYSE	MMS	Mon, Aug 18, 2008	37.25	37.55	36.68	37.06
2812	NYSE	MMS	Fri, Aug 15, 2008	37.62	37.92	36.70	37.25
2811	NYSE	MMS	Thu, Aug 14, 2008	37.39	37.70	36.91	37.24
2810	NYSE	MMS	Wed, Aug 13, 2008	36.49	38.11	36.41	37.45
2809	NYSE	MMS	Tue, Aug 12, 2008	36.63	37.28	36.38	36.48
2808	NYSE	MMS	Mon, Aug 11, 2008	34.94	37.04	32.82	36.97
2807	NYSE	MMS	Fri, Aug 8, 2008	34.50	36.10	34.48	35.78
2806	NYSE	MMS	Thu, Aug 7, 2008	36.18	37.23	34.44	34.74
2805	NYSE	MMS	Wed, Aug 6, 2008	37.59	37.59	36.68	37.42
2804	NYSE	MMS	Tue, Aug 5, 2008	37.39	37.62	37.09	37.59
2803	NYSE	MMS	Mon, Aug 4, 2008	37.24	37.38	36.48	37.14
2802	NYSE	MMS	Fri, Aug 1, 2008	37.12	37.46	36.46	37.07
2801	NYSE	MMS	Thu, Jul 31, 2008	36.24	37.37	36.24	37.11
2800	NYSE	MMS	Wed, Jul 30, 2008	37.14	37.34	36.20	36.55
2799	NYSE	MMS	Tue, Jul 29, 2008	35.96	37.27	35.83	37.05
2798	NYSE	MMS	Mon, Jul 28, 2008	35.93	36.03	35.25	35.76
2797	NYSE	MMS	Fri, Jul 25, 2008	35.95	36.47	35.56	36.13
2796	NYSE	MMS	Thu, Jul 24, 2008	35.88	35.97	35.40	35.72
2795	NYSE	MMS	Wed, Jul 23, 2008	35.99	36.20	35.42	35.86
2794	NYSE	MMS	Tue, Jul 22, 2008	34.65	35.99	34.65	35.98
2793	NYSE	MMS	Mon, Jul 21, 2008	34.84	35.12	34.57	34.91
2792	NYSE	MMS	Fri, Jul 18, 2008	35.02	35.17	34.65	34.85
2791	NYSE	MMS	Thu, Jul 17, 2008	34.80	35.25	34.62	34.97
2790	NYSE	MMS	Wed, Jul 16, 2008	34.56	35.10	34.27	34.75
2789	NYSE	MMS	Tue, Jul 15, 2008	33.68	34.55	33.53	34.50
2788	NYSE	MMS	Mon, Jul 14, 2008	34.70	34.76	33.60	33.91
2787	NYSE	MMS	Fri, Jul 11, 2008	33.93	34.55	33.48	34.50
2786	NYSE	MMS	Thu, Jul 10, 2008	34.21	34.50	34.04	34.12
2785	NYSE	MMS	Wed, Jul 9, 2008	34.59	34.68	34.18	34.33
2784	NYSE	MMS	Tue, Jul 8, 2008	34.30	34.77	34.13	34.70
2783	NYSE	MMS	Mon, Jul 7, 2008	34.66	34.71	33.99	34.17
2782	NYSE	MMS	Thu, Jul 3, 2008	34.30	34.74	33.93	34.47
2781	NYSE	MMS	Wed, Jul 2, 2008	34.09	34.60	33.66	34.11
2780	NYSE	MMS	Tue, Jul 1, 2008	34.36	34.76	33.74	34.17
2779	NYSE	MMS	Mon, Jun 30, 2008	35.17	35.48	34.74	34.82
2778	NYSE	MMS	Fri, Jun 27, 2008	35.03	35.65	34.99	34.99
2777	NYSE	MMS	Thu, Jun 26, 2008	35.50	35.64	34.98	35.04
2776	NYSE	MMS	Wed, Jun 25, 2008	35.57	36.35	35.48	35.86
2775	NYSE	MMS	Tue, Jun 24, 2008	35.68	36.07	35.22	35.56
2774	NYSE	MMS	Mon, Jun 23, 2008	36.42	36.42	35.64	35.88
2773	NYSE	MMS	Fri, Jun 20, 2008	36.33	36.39	35.58	36.18
2772	NYSE	MMS	Thu, Jun 19, 2008	36.61	37.10	36.22	36.92
2771	NYSE	MMS	Wed, Jun 18, 2008	36.51	36.81	36.14	36.57
2770	NYSE	MMS	Tue, Jun 17, 2008	36.76	36.96	36.38	36.57
2769	NYSE	MMS	Mon, Jun 16, 2008	36.48	36.76	35.76	36.69
2768	NYSE	MMS	Fri, Jun 13, 2008	36.01	36.57	35.90	36.46
2767	NYSE	MMS	Thu, Jun 12, 2008	35.03	36.25	34.98	35.60
2766	NYSE	MMS	Wed, Jun 11, 2008	35.57	35.75	34.88	34.89
2765	NYSE	MMS	Tue, Jun 10, 2008	35.59	36.54	35.59	35.75
2764	NYSE	MMS	Mon, Jun 9, 2008	35.87	36.08	35.46	35.96
2763	NYSE	MMS	Fri, Jun 6, 2008	36.46	36.60	35.86	35.91
2762	NYSE	MMS	Thu, Jun 5, 2008	36.10	36.73	36.10	36.63
2761	NYSE	MMS	Wed, Jun 4, 2008	35.89	36.77	35.65	36.20
2760	NYSE	MMS	Tue, Jun 3, 2008	36.22	36.63	35.55	35.97
2759	NYSE	MMS	Mon, Jun 2, 2008	36.77	36.84	36.01	36.40
2758	NYSE	MMS	Fri, May 30, 2008	37.05	37.24	36.59	36.77
2757	NYSE	MMS	Thu, May 29, 2008	37.21	37.51	37.07	37.08
2756	NYSE	MMS	Wed, May 28, 2008	37.67	37.82	37.11	37.28
2755	NYSE	MMS	Tue, May 27, 2008	37.70	37.78	37.07	37.54
2754	NYSE	MMS	Fri, May 23, 2008	37.31	37.77	37.23	37.70
2753	NYSE	MMS	Thu, May 22, 2008	36.97	37.72	36.68	37.49
2752	NYSE	MMS	Wed, May 21, 2008	37.18	37.29	36.50	36.97
2751	NYSE	MMS	Tue, May 20, 2008	37.35	37.35	36.62	37.00
2750	NYSE	MMS	Mon, May 19, 2008	37.40	37.88	37.02	37.40
2749	NYSE	MMS	Fri, May 16, 2008	38.58	38.67	37.89	38.25
2748	NYSE	MMS	Thu, May 15, 2008	38.41	38.72	37.90	38.58
2747	NYSE	MMS	Wed, May 14, 2008	38.55	38.70	38.17	38.23
2746	NYSE	MMS	Tue, May 13, 2008	38.27	39.09	38.24	38.57
2745	NYSE	MMS	Mon, May 12, 2008	37.01	38.23	37.00	38.14
2744	NYSE	MMS	Fri, May 9, 2008	36.87	37.31	36.72	37.16
2743	NYSE	MMS	Thu, May 8, 2008	36.49	37.65	34.49	37.05
2742	NYSE	MMS	Wed, May 7, 2008	37.75	38.06	37.45	37.55
2741	NYSE	MMS	Tue, May 6, 2008	37.74	38.09	37.50	37.71
2740	NYSE	MMS	Mon, May 5, 2008	38.10	38.60	37.80	37.91
2739	NYSE	MMS	Fri, May 2, 2008	38.83	39.05	37.86	38.05
2738	NYSE	MMS	Thu, May 1, 2008	37.98	39.00	37.76	38.45
2737	NYSE	MMS	Wed, Apr 30, 2008	38.15	38.45	37.35	37.92
2736	NYSE	MMS	Tue, Apr 29, 2008	38.11	38.28	37.75	38.11
2735	NYSE	MMS	Mon, Apr 28, 2008	37.94	38.30	37.80	38.00
2734	NYSE	MMS	Fri, Apr 25, 2008	38.26	38.38	37.30	37.92
2733	NYSE	MMS	Thu, Apr 24, 2008	37.64	38.38	37.52	38.17
2732	NYSE	MMS	Wed, Apr 23, 2008	37.90	38.09	37.30	37.63
2731	NYSE	MMS	Tue, Apr 22, 2008	37.43	38.05	37.27	37.82
2730	NYSE	MMS	Mon, Apr 21, 2008	38.06	38.53	37.62	38.10
2729	NYSE	MMS	Fri, Apr 18, 2008	38.45	38.79	38.04	38.36
2728	NYSE	MMS	Thu, Apr 17, 2008	38.19	38.41	37.68	38.03
2727	NYSE	MMS	Wed, Apr 16, 2008	37.69	38.47	37.62	38.28
2726	NYSE	MMS	Tue, Apr 15, 2008	37.14	37.51	36.91	37.51
2725	NYSE	MMS	Mon, Apr 14, 2008	37.07	37.15	36.70	36.97
2724	NYSE	MMS	Fri, Apr 11, 2008	37.01	37.07	36.70	36.93
2723	NYSE	MMS	Thu, Apr 10, 2008	36.23	37.37	35.76	37.37
2722	NYSE	MMS	Wed, Apr 9, 2008	37.45	37.50	36.15	36.29
2721	NYSE	MMS	Tue, Apr 8, 2008	37.16	37.45	36.66	37.26
2720	NYSE	MMS	Mon, Apr 7, 2008	37.48	37.92	37.28	37.46
2719	NYSE	MMS	Fri, Apr 4, 2008	36.92	37.87	36.34	37.29
2718	NYSE	MMS	Thu, Apr 3, 2008	37.24	37.47	36.93	37.05
2717	NYSE	MMS	Wed, Apr 2, 2008	37.80	37.96	37.40	37.58
2716	NYSE	MMS	Tue, Apr 1, 2008	36.80	38.03	36.80	37.93
2715	NYSE	MMS	Mon, Mar 31, 2008	37.07	37.37	36.71	36.71
2714	NYSE	MMS	Fri, Mar 28, 2008	37.40	37.79	37.16	37.29
2713	NYSE	MMS	Thu, Mar 27, 2008	38.30	38.30	37.29	37.48
2712	NYSE	MMS	Wed, Mar 26, 2008	37.59	38.32	37.19	38.13
2711	NYSE	MMS	Tue, Mar 25, 2008	38.53	38.53	37.05	37.68
2710	NYSE	MMS	Mon, Mar 24, 2008	37.40	38.91	37.08	38.70
2709	NYSE	MMS	Thu, Mar 20, 2008	37.35	38.00	36.91	37.26
2708	NYSE	MMS	Wed, Mar 19, 2008	37.69	37.94	36.77	36.80
2707	NYSE	MMS	Tue, Mar 18, 2008	37.10	37.28	36.77	37.26
2706	NYSE	MMS	Mon, Mar 17, 2008	35.95	36.95	35.80	36.58
2705	NYSE	MMS	Fri, Mar 14, 2008	37.48	37.76	36.35	36.85
2704	NYSE	MMS	Thu, Mar 13, 2008	35.63	37.38	35.63	37.27
2703	NYSE	MMS	Wed, Mar 12, 2008	36.50	36.70	35.65	36.04
2702	NYSE	MMS	Tue, Mar 11, 2008	37.02	37.29	35.80	36.35
2701	NYSE	MMS	Mon, Mar 10, 2008	36.60	36.77	35.94	35.96
2700	NYSE	MMS	Fri, Mar 7, 2008	35.65	36.89	35.37	36.47
2699	NYSE	MMS	Thu, Mar 6, 2008	36.70	37.08	35.75	35.92
2698	NYSE	MMS	Wed, Mar 5, 2008	36.63	37.07	36.55	36.87
2697	NYSE	MMS	Tue, Mar 4, 2008	36.69	37.12	36.19	36.70
2696	NYSE	MMS	Mon, Mar 3, 2008	36.32	37.33	35.78	36.89
2695	NYSE	MMS	Fri, Feb 29, 2008	37.35	37.48	36.13	36.32
2694	NYSE	MMS	Thu, Feb 28, 2008	38.11	38.73	37.60	37.69
2693	NYSE	MMS	Wed, Feb 27, 2008	37.43	38.51	37.20	38.08
2692	NYSE	MMS	Tue, Feb 26, 2008	36.55	38.29	36.55	37.50
2691	NYSE	MMS	Mon, Feb 25, 2008	36.83	36.95	36.23	36.80
2690	NYSE	MMS	Fri, Feb 22, 2008	37.00	37.32	36.42	36.75
2689	NYSE	MMS	Thu, Feb 21, 2008	37.72	38.06	36.82	36.95
2688	NYSE	MMS	Wed, Feb 20, 2008	36.75	37.79	36.75	37.45
2687	NYSE	MMS	Tue, Feb 19, 2008	37.37	37.44	36.50	36.96
2686	NYSE	MMS	Fri, Feb 15, 2008	36.75	37.10	36.26	37.10
2685	NYSE	MMS	Thu, Feb 14, 2008	37.60	37.94	36.89	36.99
2684	NYSE	MMS	Wed, Feb 13, 2008	37.20	38.03	37.20	37.32
2683	NYSE	MMS	Tue, Feb 12, 2008	36.55	37.33	36.48	36.78
2682	NYSE	MMS	Mon, Feb 11, 2008	36.03	36.87	36.03	36.41
2681	NYSE	MMS	Fri, Feb 8, 2008	35.50	36.79	35.38	36.48
2680	NYSE	MMS	Thu, Feb 7, 2008	35.76	37.35	35.49	35.71
2679	NYSE	MMS	Wed, Feb 6, 2008	35.92	36.82	35.72	35.82
2678	NYSE	MMS	Tue, Feb 5, 2008	36.17	36.17	35.61	35.92
2677	NYSE	MMS	Mon, Feb 4, 2008	36.90	37.17	36.26	36.34
2676	NYSE	MMS	Fri, Feb 1, 2008	35.52	36.85	35.27	36.75
2675	NYSE	MMS	Thu, Jan 31, 2008	34.40	36.49	34.32	35.16
2674	NYSE	MMS	Wed, Jan 30, 2008	35.56	36.04	34.99	34.99
2673	NYSE	MMS	Tue, Jan 29, 2008	35.39	35.99	35.02	35.62
2672	NYSE	MMS	Mon, Jan 28, 2008	34.96	35.50	34.82	35.24
2671	NYSE	MMS	Fri, Jan 25, 2008	35.57	36.28	34.78	35.11
2670	NYSE	MMS	Thu, Jan 24, 2008	34.91	36.01	34.91	35.22
2669	NYSE	MMS	Wed, Jan 23, 2008	34.15	35.02	33.76	34.63
2668	NYSE	MMS	Tue, Jan 22, 2008	33.78	36.08	33.78	35.16
2667	NYSE	MMS	Fri, Jan 18, 2008	34.41	35.25	34.21	35.18
2666	NYSE	MMS	Thu, Jan 17, 2008	35.94	36.16	34.57	34.66
2665	NYSE	MMS	Wed, Jan 16, 2008	35.63	36.56	35.42	35.94
2664	NYSE	MMS	Tue, Jan 15, 2008	36.86	37.13	35.61	35.82
2663	NYSE	MMS	Mon, Jan 14, 2008	37.13	37.80	36.38	37.49
2662	NYSE	MMS	Fri, Jan 11, 2008	37.06	38.02	36.57	37.12
2661	NYSE	MMS	Thu, Jan 10, 2008	36.68	37.69	36.26	37.25
2660	NYSE	MMS	Wed, Jan 9, 2008	36.51	37.36	36.20	37.18
2659	NYSE	MMS	Tue, Jan 8, 2008	37.01	37.79	36.56	36.66
2658	NYSE	MMS	Mon, Jan 7, 2008	37.79	37.79	36.54	37.02
2657	NYSE	MMS	Fri, Jan 4, 2008	37.34	37.96	37.10	37.54
2656	NYSE	MMS	Thu, Jan 3, 2008	37.88	38.34	36.53	37.34
2655	NYSE	MMS	Wed, Jan 2, 2008	38.48	38.87	37.71	38.01
2654	NYSE	MMS	Mon, Dec 31, 2007	38.35	39.01	38.35	38.61
2653	NYSE	MMS	Fri, Dec 28, 2007	38.93	38.96	38.28	38.53
2652	NYSE	MMS	Thu, Dec 27, 2007	38.35	38.69	37.95	38.35
2651	NYSE	MMS	Wed, Dec 26, 2007	38.48	39.11	38.10	38.35
2650	NYSE	MMS	Mon, Dec 24, 2007	38.37	39.11	38.11	38.50
2649	NYSE	MMS	Fri, Dec 21, 2007	39.06	39.86	38.44	38.62
2648	NYSE	MMS	Thu, Dec 20, 2007	38.08	38.47	37.48	38.36
2647	NYSE	MMS	Wed, Dec 19, 2007	37.79	37.92	37.11	37.76
2646	NYSE	MMS	Tue, Dec 18, 2007	37.49	38.27	37.35	38.00
2645	NYSE	MMS	Mon, Dec 17, 2007	38.38	38.54	37.33	37.34
2644	NYSE	MMS	Fri, Dec 14, 2007	38.68	39.48	38.03	38.49
2643	NYSE	MMS	Thu, Dec 13, 2007	38.99	39.35	38.55	38.98
2642	NYSE	MMS	Wed, Dec 12, 2007	41.00	41.58	38.78	39.25
2641	NYSE	MMS	Tue, Dec 11, 2007	39.58	39.97	37.80	37.98
2640	NYSE	MMS	Mon, Dec 10, 2007	38.92	40.08	38.80	39.33
2639	NYSE	MMS	Fri, Dec 7, 2007	38.55	39.17	38.41	38.92
2638	NYSE	MMS	Thu, Dec 6, 2007	38.28	39.23	38.28	38.50
2637	NYSE	MMS	Wed, Dec 5, 2007	39.36	39.46	38.04	38.28
2636	NYSE	MMS	Tue, Dec 4, 2007	38.52	39.46	38.30	38.86
2635	NYSE	MMS	Mon, Dec 3, 2007	39.00	39.49	38.44	39.04
2634	NYSE	MMS	Fri, Nov 30, 2007	39.37	39.44	38.69	39.00
2633	NYSE	MMS	Thu, Nov 29, 2007	39.15	39.39	38.44	38.95
2632	NYSE	MMS	Wed, Nov 28, 2007	38.89	39.52	38.40	39.09
2631	NYSE	MMS	Tue, Nov 27, 2007	38.00	39.06	37.67	38.32
2630	NYSE	MMS	Mon, Nov 26, 2007	38.40	38.70	37.60	37.96
2629	NYSE	MMS	Fri, Nov 23, 2007	38.50	39.03	37.87	38.22
2628	NYSE	MMS	Wed, Nov 21, 2007	38.40	38.72	37.05	37.90
2627	NYSE	MMS	Tue, Nov 20, 2007	39.22	39.50	37.49	38.50
2626	NYSE	MMS	Mon, Nov 19, 2007	39.56	41.00	38.74	38.82
2625	NYSE	MMS	Fri, Nov 16, 2007	40.01	41.37	39.62	39.92
2624	NYSE	MMS	Thu, Nov 15, 2007	40.99	42.09	38.81	39.91
2623	NYSE	MMS	Wed, Nov 14, 2007	47.10	47.50	40.06	41.17
2622	NYSE	MMS	Tue, Nov 13, 2007	46.57	47.33	46.32	47.00
2621	NYSE	MMS	Mon, Nov 12, 2007	45.49	47.72	45.17	46.10
2620	NYSE	MMS	Fri, Nov 9, 2007	46.12	46.60	45.16	45.32
2619	NYSE	MMS	Thu, Nov 8, 2007	46.28	47.41	45.76	46.66
2618	NYSE	MMS	Wed, Nov 7, 2007	47.05	47.39	45.81	45.93
2617	NYSE	MMS	Tue, Nov 6, 2007	47.08	47.66	46.33	47.57
2616	NYSE	MMS	Mon, Nov 5, 2007	46.40	46.86	45.90	46.57
2615	NYSE	MMS	Fri, Nov 2, 2007	47.19	47.60	46.17	46.94
2614	NYSE	MMS	Thu, Nov 1, 2007	47.17	47.71	46.18	46.71
2613	NYSE	MMS	Wed, Oct 31, 2007	47.45	48.33	46.83	47.92
2612	NYSE	MMS	Tue, Oct 30, 2007	46.01	48.00	46.01	47.18
2611	NYSE	MMS	Mon, Oct 29, 2007	46.58	47.00	45.36	46.12
2610	NYSE	MMS	Fri, Oct 26, 2007	46.51	46.99	45.63	46.35
2609	NYSE	MMS	Thu, Oct 25, 2007	46.43	47.62	45.58	46.29
2608	NYSE	MMS	Wed, Oct 24, 2007	46.23	46.88	45.57	46.23
2607	NYSE	MMS	Tue, Oct 23, 2007	46.70	46.70	45.81	46.50
2606	NYSE	MMS	Mon, Oct 22, 2007	44.75	46.59	44.38	46.24
2605	NYSE	MMS	Fri, Oct 19, 2007	46.48	46.53	44.67	44.75
2604	NYSE	MMS	Thu, Oct 18, 2007	46.11	47.07	46.11	46.60
2603	NYSE	MMS	Wed, Oct 17, 2007	46.18	46.47	45.67	46.20
2602	NYSE	MMS	Tue, Oct 16, 2007	45.45	46.40	45.45	45.66
2601	NYSE	MMS	Mon, Oct 15, 2007	45.68	46.10	44.86	45.49
2600	NYSE	MMS	Fri, Oct 12, 2007	44.99	46.12	44.99	45.62
2599	NYSE	MMS	Thu, Oct 11, 2007	44.70	45.93	44.36	44.84
2598	NYSE	MMS	Wed, Oct 10, 2007	44.74	44.99	44.15	44.46
2597	NYSE	MMS	Tue, Oct 9, 2007	44.59	45.00	43.82	44.64
2596	NYSE	MMS	Mon, Oct 8, 2007	45.00	45.45	44.38	44.55
2595	NYSE	MMS	Fri, Oct 5, 2007	45.00	45.52	44.80	45.01
2594	NYSE	MMS	Thu, Oct 4, 2007	44.62	45.00	43.96	44.71
2593	NYSE	MMS	Wed, Oct 3, 2007	45.02	45.20	44.04	44.52
2592	NYSE	MMS	Tue, Oct 2, 2007	44.84	45.54	44.58	45.19
2591	NYSE	MMS	Mon, Oct 1, 2007	43.65	45.92	43.58	44.87
2590	NYSE	MMS	Fri, Sep 28, 2007	43.90	44.04	42.82	43.58
2589	NYSE	MMS	Thu, Sep 27, 2007	44.48	44.48	43.51	44.00
2588	NYSE	MMS	Wed, Sep 26, 2007	44.00	44.42	43.71	44.36
2587	NYSE	MMS	Tue, Sep 25, 2007	43.51	44.07	43.06	43.88
2586	NYSE	MMS	Mon, Sep 24, 2007	44.30	44.68	43.63	43.70
2585	NYSE	MMS	Fri, Sep 21, 2007	44.82	45.45	43.76	44.35
2584	NYSE	MMS	Thu, Sep 20, 2007	44.42	45.07	44.05	44.40
2583	NYSE	MMS	Wed, Sep 19, 2007	44.20	45.17	43.97	44.42
2582	NYSE	MMS	Tue, Sep 18, 2007	41.98	43.89	41.60	43.86
2581	NYSE	MMS	Mon, Sep 17, 2007	42.24	42.43	41.66	41.84
2580	NYSE	MMS	Fri, Sep 14, 2007	42.00	42.68	41.70	42.27
2579	NYSE	MMS	Thu, Sep 13, 2007	42.43	43.48	41.86	42.08
2578	NYSE	MMS	Wed, Sep 12, 2007	42.20	43.04	41.90	42.30
2577	NYSE	MMS	Tue, Sep 11, 2007	42.07	42.62	41.80	42.36
2576	NYSE	MMS	Mon, Sep 10, 2007	42.32	42.49	41.57	42.06
2575	NYSE	MMS	Fri, Sep 7, 2007	41.91	42.25	41.42	42.03
2574	NYSE	MMS	Thu, Sep 6, 2007	43.30	43.30	42.21	42.52
2573	NYSE	MMS	Wed, Sep 5, 2007	43.06	43.40	42.60	43.08
2572	NYSE	MMS	Tue, Sep 4, 2007	42.75	43.97	42.70	43.25
2571	NYSE	MMS	Fri, Aug 31, 2007	42.85	42.94	42.03	42.78
2570	NYSE	MMS	Thu, Aug 30, 2007	42.45	43.13	41.99	42.32
2569	NYSE	MMS	Wed, Aug 29, 2007	42.36	43.05	42.23	42.84
2568	NYSE	MMS	Tue, Aug 28, 2007	43.10	43.65	42.15	42.20
2567	NYSE	MMS	Mon, Aug 27, 2007	43.61	44.01	42.99	43.30
2566	NYSE	MMS	Fri, Aug 24, 2007	43.06	44.41	42.94	43.83
2565	NYSE	MMS	Thu, Aug 23, 2007	42.89	43.25	42.26	42.96
2564	NYSE	MMS	Wed, Aug 22, 2007	42.03	43.18	41.95	42.86
2563	NYSE	MMS	Tue, Aug 21, 2007	41.46	41.89	41.00	41.78
2562	NYSE	MMS	Mon, Aug 20, 2007	41.85	42.45	41.47	41.59
2561	NYSE	MMS	Fri, Aug 17, 2007	43.59	44.18	41.46	41.84
2560	NYSE	MMS	Thu, Aug 16, 2007	40.90	42.26	39.43	42.09
2559	NYSE	MMS	Wed, Aug 15, 2007	41.21	42.18	40.81	41.07
2558	NYSE	MMS	Tue, Aug 14, 2007	42.14	42.58	41.12	41.54
2557	NYSE	MMS	Mon, Aug 13, 2007	42.47	42.94	41.80	42.26
2556	NYSE	MMS	Fri, Aug 10, 2007	38.90	41.79	37.37	41.43
2555	NYSE	MMS	Thu, Aug 9, 2007	40.55	42.95	38.22	39.90
2554	NYSE	MMS	Wed, Aug 8, 2007	38.60	40.98	38.37	40.55
2553	NYSE	MMS	Tue, Aug 7, 2007	39.46	39.89	38.11	38.32
2552	NYSE	MMS	Mon, Aug 6, 2007	40.82	40.86	39.02	39.74
2551	NYSE	MMS	Fri, Aug 3, 2007	42.66	42.72	40.86	41.01
2550	NYSE	MMS	Thu, Aug 2, 2007	42.80	43.19	42.00	42.76
2549	NYSE	MMS	Wed, Aug 1, 2007	41.56	42.89	41.26	42.63
2548	NYSE	MMS	Tue, Jul 31, 2007	42.42	42.71	41.66	41.79
2547	NYSE	MMS	Mon, Jul 30, 2007	40.32	42.48	40.07	42.09
2546	NYSE	MMS	Fri, Jul 27, 2007	41.74	42.10	40.56	40.57
2545	NYSE	MMS	Thu, Jul 26, 2007	43.40	43.94	41.27	42.06
2544	NYSE	MMS	Wed, Jul 25, 2007	44.57	44.59	43.85	44.01
2543	NYSE	MMS	Tue, Jul 24, 2007	44.55	45.48	44.00	44.39
2542	NYSE	MMS	Mon, Jul 23, 2007	42.20	42.99	42.00	42.05
2541	NYSE	MMS	Fri, Jul 20, 2007	42.79	42.79	41.69	42.07
2540	NYSE	MMS	Thu, Jul 19, 2007	43.51	43.51	42.60	42.88
2539	NYSE	MMS	Wed, Jul 18, 2007	42.74	43.07	42.29	42.62
2538	NYSE	MMS	Tue, Jul 17, 2007	43.12	43.41	42.86	42.86
2537	NYSE	MMS	Mon, Jul 16, 2007	43.40	43.54	42.69	42.92
2536	NYSE	MMS	Fri, Jul 13, 2007	43.62	43.81	43.23	43.40
2535	NYSE	MMS	Thu, Jul 12, 2007	43.00	43.77	42.87	43.77
2534	NYSE	MMS	Wed, Jul 11, 2007	43.16	43.39	42.55	42.74
2533	NYSE	MMS	Tue, Jul 10, 2007	43.45	43.61	42.83	43.01
2532	NYSE	MMS	Mon, Jul 9, 2007	43.93	43.98	43.21	43.74
2531	NYSE	MMS	Fri, Jul 6, 2007	43.48	44.14	43.37	43.93
2530	NYSE	MMS	Thu, Jul 5, 2007	43.71	43.90	42.97	43.63
2529	NYSE	MMS	Tue, Jul 3, 2007	43.30	43.82	43.14	43.60
2528	NYSE	MMS	Mon, Jul 2, 2007	43.43	43.43	43.03	43.12
2527	NYSE	MMS	Fri, Jun 29, 2007	43.98	44.09	43.35	43.38
2526	NYSE	MMS	Thu, Jun 28, 2007	44.45	44.50	43.60	43.76
2525	NYSE	MMS	Wed, Jun 27, 2007	43.67	44.50	43.26	44.44
2524	NYSE	MMS	Tue, Jun 26, 2007	43.09	44.14	42.92	44.04
2523	NYSE	MMS	Mon, Jun 25, 2007	43.10	43.76	42.69	42.84
2522	NYSE	MMS	Fri, Jun 22, 2007	43.41	43.53	42.86	43.29
2521	NYSE	MMS	Thu, Jun 21, 2007	43.34	43.78	42.69	43.41
2520	NYSE	MMS	Wed, Jun 20, 2007	43.59	44.06	43.10	43.30
2519	NYSE	MMS	Tue, Jun 19, 2007	43.44	43.75	43.39	43.58
2518	NYSE	MMS	Mon, Jun 18, 2007	43.58	43.67	42.91	43.48
2517	NYSE	MMS	Fri, Jun 15, 2007	44.50	44.57	43.54	43.55
2516	NYSE	MMS	Thu, Jun 14, 2007	43.10	43.88	43.10	43.62
2515	NYSE	MMS	Wed, Jun 13, 2007	42.86	43.62	42.81	43.35
2514	NYSE	MMS	Tue, Jun 12, 2007	43.30	43.52	42.76	42.85
2513	NYSE	MMS	Mon, Jun 11, 2007	43.50	43.83	43.26	43.55
2512	NYSE	MMS	Fri, Jun 8, 2007	42.40	43.82	41.92	43.70
2511	NYSE	MMS	Thu, Jun 7, 2007	43.95	43.96	42.28	42.57
2510	NYSE	MMS	Wed, Jun 6, 2007	44.10	44.25	43.85	44.09
2509	NYSE	MMS	Tue, Jun 5, 2007	44.03	44.49	43.78	44.15
2508	NYSE	MMS	Mon, Jun 4, 2007	43.62	44.27	43.62	44.07
2507	NYSE	MMS	Fri, Jun 1, 2007	43.50	43.80	43.32	43.62
2506	NYSE	MMS	Thu, May 31, 2007	42.70	43.22	42.39	43.22
2505	NYSE	MMS	Wed, May 30, 2007	42.16	43.00	42.02	42.70
2504	NYSE	MMS	Tue, May 29, 2007	42.18	42.50	41.93	42.16
2503	NYSE	MMS	Fri, May 25, 2007	41.93	42.44	41.67	42.16
2502	NYSE	MMS	Thu, May 24, 2007	41.75	42.38	41.40	41.71
2501	NYSE	MMS	Wed, May 23, 2007	42.80	42.81	41.44	41.65
2500	NYSE	MMS	Tue, May 22, 2007	41.80	43.57	41.71	43.47
2499	NYSE	MMS	Mon, May 21, 2007	41.70	42.36	41.70	42.00
2498	NYSE	MMS	Fri, May 18, 2007	41.95	42.38	41.74	41.93
2497	NYSE	MMS	Thu, May 17, 2007	41.81	42.28	41.72	42.04
2496	NYSE	MMS	Wed, May 16, 2007	39.98	41.91	39.98	41.82
2495	NYSE	MMS	Tue, May 15, 2007	40.20	40.56	39.87	39.88
2494	NYSE	MMS	Mon, May 14, 2007	40.80	41.07	40.21	40.38
2493	NYSE	MMS	Fri, May 11, 2007	40.00	41.00	39.98	40.50
2492	NYSE	MMS	Thu, May 10, 2007	38.65	40.55	38.40	39.93
2491	NYSE	MMS	Wed, May 9, 2007	38.50	39.85	37.76	38.19
2490	NYSE	MMS	Tue, May 8, 2007	35.43	36.00	34.97	36.00
2489	NYSE	MMS	Mon, May 7, 2007	35.51	35.51	35.30	35.44
2488	NYSE	MMS	Fri, May 4, 2007	35.72	35.72	35.08	35.46
2487	NYSE	MMS	Thu, May 3, 2007	35.16	35.90	35.16	35.72
2486	NYSE	MMS	Wed, May 2, 2007	34.75	35.32	34.43	35.12
2485	NYSE	MMS	Tue, May 1, 2007	34.91	35.13	34.40	34.71
2484	NYSE	MMS	Mon, Apr 30, 2007	35.44	35.57	34.90	34.94
2483	NYSE	MMS	Fri, Apr 27, 2007	35.49	35.55	35.02	35.45
2482	NYSE	MMS	Thu, Apr 26, 2007	35.55	35.71	35.25	35.60
2481	NYSE	MMS	Wed, Apr 25, 2007	35.65	36.00	35.50	35.70
2480	NYSE	MMS	Tue, Apr 24, 2007	35.53	35.62	35.03	35.50
2479	NYSE	MMS	Mon, Apr 23, 2007	35.60	35.60	35.44	35.53
2478	NYSE	MMS	Fri, Apr 20, 2007	35.45	35.84	35.03	35.69
2477	NYSE	MMS	Thu, Apr 19, 2007	35.10	35.25	34.86	35.10
2476	NYSE	MMS	Wed, Apr 18, 2007	35.29	35.47	35.14	35.20
2475	NYSE	MMS	Tue, Apr 17, 2007	35.30	35.51	35.30	35.44
2474	NYSE	MMS	Mon, Apr 16, 2007	35.05	35.41	35.03	35.33
2473	NYSE	MMS	Fri, Apr 13, 2007	35.01	35.12	34.80	35.08
2472	NYSE	MMS	Thu, Apr 12, 2007	35.02	35.20	34.87	35.05
2471	NYSE	MMS	Wed, Apr 11, 2007	35.12	35.15	34.80	35.10
2470	NYSE	MMS	Tue, Apr 10, 2007	34.93	35.47	34.93	35.05
2469	NYSE	MMS	Mon, Apr 9, 2007	34.95	35.11	34.63	34.93
2468	NYSE	MMS	Thu, Apr 5, 2007	34.95	34.97	34.60	34.92
2467	NYSE	MMS	Wed, Apr 4, 2007	34.83	34.98	34.64	34.95
2466	NYSE	MMS	Tue, Apr 3, 2007	34.72	35.17	34.72	34.90
2465	NYSE	MMS	Mon, Apr 2, 2007	34.48	34.71	34.34	34.65
2464	NYSE	MMS	Fri, Mar 30, 2007	34.45	34.84	34.04	34.48
2463	NYSE	MMS	Thu, Mar 29, 2007	34.98	35.18	34.24	34.36
2462	NYSE	MMS	Wed, Mar 28, 2007	34.77	34.96	34.53	34.88
2461	NYSE	MMS	Tue, Mar 27, 2007	35.13	35.13	34.80	34.97
2460	NYSE	MMS	Mon, Mar 26, 2007	34.47	35.24	34.39	35.20
2459	NYSE	MMS	Fri, Mar 23, 2007	34.64	34.86	34.50	34.86
2458	NYSE	MMS	Thu, Mar 22, 2007	34.29	34.75	34.27	34.74
2457	NYSE	MMS	Wed, Mar 21, 2007	33.50	34.30	33.50	34.13
2456	NYSE	MMS	Tue, Mar 20, 2007	34.12	34.12	33.73	33.80
2455	NYSE	MMS	Mon, Mar 19, 2007	34.01	34.44	33.76	34.11
2454	NYSE	MMS	Fri, Mar 16, 2007	33.91	34.07	33.64	34.00
2453	NYSE	MMS	Thu, Mar 15, 2007	33.59	34.10	33.34	33.90
2452	NYSE	MMS	Wed, Mar 14, 2007	33.10	33.64	32.85	33.59
2451	NYSE	MMS	Tue, Mar 13, 2007	30.28	33.18	30.24	30.35
2450	NYSE	MMS	Mon, Mar 12, 2007	30.22	30.46	30.13	30.43
2449	NYSE	MMS	Fri, Mar 9, 2007	30.41	30.47	30.18	30.21
2448	NYSE	MMS	Thu, Mar 8, 2007	30.35	31.13	30.05	30.16
2447	NYSE	MMS	Wed, Mar 7, 2007	30.75	31.25	30.10	30.24
2446	NYSE	MMS	Tue, Mar 6, 2007	29.13	30.15	28.81	29.89
2445	NYSE	MMS	Mon, Mar 5, 2007	29.25	29.72	28.93	28.94
2444	NYSE	MMS	Fri, Mar 2, 2007	29.65	29.95	29.25	29.28
2443	NYSE	MMS	Thu, Mar 1, 2007	29.69	30.15	29.36	29.78
2442	NYSE	MMS	Wed, Feb 28, 2007	30.25	30.43	29.83	30.14
2441	NYSE	MMS	Tue, Feb 27, 2007	30.67	30.81	30.05	30.25
2440	NYSE	MMS	Mon, Feb 26, 2007	30.85	31.00	30.57	30.92
2439	NYSE	MMS	Fri, Feb 23, 2007	30.65	30.90	30.52	30.79
2438	NYSE	MMS	Thu, Feb 22, 2007	30.65	31.05	30.56	30.65
2437	NYSE	MMS	Wed, Feb 21, 2007	30.40	30.71	30.31	30.65
2436	NYSE	MMS	Tue, Feb 20, 2007	29.99	30.45	29.99	30.43
2435	NYSE	MMS	Fri, Feb 16, 2007	29.66	30.05	29.45	30.01
2434	NYSE	MMS	Thu, Feb 15, 2007	29.60	29.93	29.17	29.66
2433	NYSE	MMS	Wed, Feb 14, 2007	29.74	30.10	29.68	29.73
2432	NYSE	MMS	Tue, Feb 13, 2007	29.45	30.00	29.15	29.75
2431	NYSE	MMS	Mon, Feb 12, 2007	29.64	29.64	29.10	29.34
2430	NYSE	MMS	Fri, Feb 9, 2007	30.40	31.00	29.43	29.49
2429	NYSE	MMS	Thu, Feb 8, 2007	28.46	29.35	26.65	29.05
2428	NYSE	MMS	Wed, Feb 7, 2007	30.05	30.48	29.85	30.45
2427	NYSE	MMS	Tue, Feb 6, 2007	30.58	30.81	29.59	29.99
2426	NYSE	MMS	Mon, Feb 5, 2007	30.75	30.87	30.36	30.55
2425	NYSE	MMS	Fri, Feb 2, 2007	30.37	30.92	30.15	30.84
2424	NYSE	MMS	Thu, Feb 1, 2007	30.10	30.40	30.00	30.27
2423	NYSE	MMS	Wed, Jan 31, 2007	30.00	30.36	29.85	30.15
2422	NYSE	MMS	Tue, Jan 30, 2007	30.00	30.27	29.88	30.27
2421	NYSE	MMS	Mon, Jan 29, 2007	29.96	30.06	29.81	30.00
2420	NYSE	MMS	Fri, Jan 26, 2007	29.85	30.07	29.77	29.97
2419	NYSE	MMS	Thu, Jan 25, 2007	30.40	30.40	29.70	29.79
2418	NYSE	MMS	Wed, Jan 24, 2007	29.96	30.58	29.92	30.40
2417	NYSE	MMS	Tue, Jan 23, 2007	30.25	30.40	29.90	29.95
2416	NYSE	MMS	Mon, Jan 22, 2007	29.93	29.96	29.65	29.94
2415	NYSE	MMS	Fri, Jan 19, 2007	29.82	30.02	29.62	29.93
2414	NYSE	MMS	Thu, Jan 18, 2007	30.12	30.12	29.53	29.77
2413	NYSE	MMS	Wed, Jan 17, 2007	30.40	30.50	30.00	30.13
2412	NYSE	MMS	Tue, Jan 16, 2007	30.80	30.96	30.38	30.53
2411	NYSE	MMS	Fri, Jan 12, 2007	30.93	31.05	30.71	30.83
2410	NYSE	MMS	Thu, Jan 11, 2007	30.52	31.45	30.21	31.00
2409	NYSE	MMS	Wed, Jan 10, 2007	30.45	30.76	30.34	30.48
2408	NYSE	MMS	Tue, Jan 9, 2007	30.08	30.39	29.76	30.09
2407	NYSE	MMS	Mon, Jan 8, 2007	30.25	30.25	29.72	30.08
2406	NYSE	MMS	Fri, Jan 5, 2007	29.50	30.14	29.38	30.04
2405	NYSE	MMS	Thu, Jan 4, 2007	30.23	30.63	29.73	30.37
2404	NYSE	MMS	Wed, Jan 3, 2007	30.88	30.88	29.84	30.23
2403	NYSE	MMS	Fri, Dec 29, 2006	30.38	30.97	30.30	30.78
2402	NYSE	MMS	Thu, Dec 28, 2006	30.30	30.31	29.64	30.00
2401	NYSE	MMS	Wed, Dec 27, 2006	29.96	30.44	29.56	30.30
2400	NYSE	MMS	Tue, Dec 26, 2006	29.55	29.96	29.35	29.85
2399	NYSE	MMS	Fri, Dec 22, 2006	31.36	31.37	28.31	29.77
2398	NYSE	MMS	Thu, Dec 21, 2006	30.39	32.45	29.96	32.16
2397	NYSE	MMS	Wed, Dec 20, 2006	30.34	30.50	30.20	30.39
2396	NYSE	MMS	Tue, Dec 19, 2006	30.40	30.47	29.70	30.34
2395	NYSE	MMS	Mon, Dec 18, 2006	30.96	31.04	30.15	30.35
2394	NYSE	MMS	Fri, Dec 15, 2006	30.74	30.98	30.69	30.98
2393	NYSE	MMS	Thu, Dec 14, 2006	30.77	31.21	30.67	30.73
2392	NYSE	MMS	Wed, Dec 13, 2006	30.00	30.70	29.96	30.67
2391	NYSE	MMS	Tue, Dec 12, 2006	31.05	31.11	30.12	30.23
2390	NYSE	MMS	Mon, Dec 11, 2006	31.17	31.50	31.05	31.15
2389	NYSE	MMS	Fri, Dec 8, 2006	31.07	31.57	30.74	31.17
2388	NYSE	MMS	Thu, Dec 7, 2006	30.35	31.19	30.00	31.10
2387	NYSE	MMS	Wed, Dec 6, 2006	30.05	30.49	29.90	30.33
2386	NYSE	MMS	Tue, Dec 5, 2006	30.34	30.34	29.90	30.18
2385	NYSE	MMS	Mon, Dec 4, 2006	29.81	30.49	29.77	30.33
2384	NYSE	MMS	Fri, Dec 1, 2006	29.26	29.87	29.15	29.81
2383	NYSE	MMS	Thu, Nov 30, 2006	29.19	29.36	28.87	29.26
2382	NYSE	MMS	Wed, Nov 29, 2006	29.03	29.22	28.51	29.19
2381	NYSE	MMS	Tue, Nov 28, 2006	28.58	28.97	28.40	28.97
2380	NYSE	MMS	Mon, Nov 27, 2006	28.93	28.93	28.36	28.60
2379	NYSE	MMS	Fri, Nov 24, 2006	29.33	29.40	29.09	29.09
2378	NYSE	MMS	Wed, Nov 22, 2006	29.22	29.62	29.07	29.53
2377	NYSE	MMS	Tue, Nov 21, 2006	29.40	29.45	28.96	29.22
2376	NYSE	MMS	Mon, Nov 20, 2006	28.94	29.53	28.94	29.44
2375	NYSE	MMS	Fri, Nov 17, 2006	28.79	29.53	28.79	29.53
2374	NYSE	MMS	Thu, Nov 16, 2006	28.40	28.80	28.29	28.74
2373	NYSE	MMS	Wed, Nov 15, 2006	27.90	28.52	27.51	28.40
2372	NYSE	MMS	Tue, Nov 14, 2006	28.40	29.12	28.32	29.05
2371	NYSE	MMS	Mon, Nov 13, 2006	28.50	28.81	28.25	28.31
2370	NYSE	MMS	Fri, Nov 10, 2006	27.90	28.58	27.76	28.58
2369	NYSE	MMS	Thu, Nov 9, 2006	28.50	28.62	27.78	27.86
2368	NYSE	MMS	Wed, Nov 8, 2006	28.17	28.80	28.11	28.49
2367	NYSE	MMS	Tue, Nov 7, 2006	28.18	28.60	28.15	28.32
2366	NYSE	MMS	Mon, Nov 6, 2006	28.20	28.41	27.98	28.18
2365	NYSE	MMS	Fri, Nov 3, 2006	28.05	28.40	27.71	28.00
2364	NYSE	MMS	Thu, Nov 2, 2006	27.75	28.10	27.60	28.00
2363	NYSE	MMS	Wed, Nov 1, 2006	28.00	28.32	27.65	28.00
2362	NYSE	MMS	Tue, Oct 31, 2006	28.13	28.30	27.39	27.91
2361	NYSE	MMS	Mon, Oct 30, 2006	27.75	28.35	27.75	28.19
2360	NYSE	MMS	Fri, Oct 27, 2006	27.72	27.91	27.30	27.91
2359	NYSE	MMS	Thu, Oct 26, 2006	27.23	27.75	26.87	27.72
2358	NYSE	MMS	Wed, Oct 25, 2006	26.59	27.24	26.52	26.98
2357	NYSE	MMS	Tue, Oct 24, 2006	27.11	27.18	26.44	26.50
2356	NYSE	MMS	Mon, Oct 23, 2006	27.00	27.51	26.91	27.12
2355	NYSE	MMS	Fri, Oct 20, 2006	27.68	27.68	27.08	27.22
2354	NYSE	MMS	Thu, Oct 19, 2006	27.25	27.98	27.10	27.54
2353	NYSE	MMS	Wed, Oct 18, 2006	27.50	27.55	27.16	27.35
2352	NYSE	MMS	Tue, Oct 17, 2006	27.35	27.35	26.90	27.27
2351	NYSE	MMS	Mon, Oct 16, 2006	27.65	27.72	27.52	27.65
2350	NYSE	MMS	Fri, Oct 13, 2006	27.68	27.76	27.40	27.61
2349	NYSE	MMS	Thu, Oct 12, 2006	26.84	27.72	26.84	27.68
2348	NYSE	MMS	Wed, Oct 11, 2006	26.85	27.07	26.10	26.74
2347	NYSE	MMS	Tue, Oct 10, 2006	27.07	27.27	26.80	27.00
2346	NYSE	MMS	Mon, Oct 9, 2006	26.82	27.10	26.70	27.07
2345	NYSE	MMS	Fri, Oct 6, 2006	27.05	27.09	26.65	26.97
2344	NYSE	MMS	Thu, Oct 5, 2006	26.32	27.07	26.32	27.06
2343	NYSE	MMS	Wed, Oct 4, 2006	26.58	26.67	26.23	26.40
2342	NYSE	MMS	Tue, Oct 3, 2006	26.15	26.80	25.53	26.57
2341	NYSE	MMS	Mon, Oct 2, 2006	26.15	26.64	25.98	26.26
2340	NYSE	MMS	Fri, Sep 29, 2006	26.40	26.67	26.04	26.10
2339	NYSE	MMS	Thu, Sep 28, 2006	26.40	26.61	26.25	26.35
2338	NYSE	MMS	Wed, Sep 27, 2006	26.15	26.86	26.15	26.30
2337	NYSE	MMS	Tue, Sep 26, 2006	26.30	26.88	26.27	26.30
2336	NYSE	MMS	Mon, Sep 25, 2006	26.44	26.54	26.05	26.41
2335	NYSE	MMS	Fri, Sep 22, 2006	26.83	26.88	26.12	26.44
2334	NYSE	MMS	Thu, Sep 21, 2006	27.50	27.65	26.61	26.82
2333	NYSE	MMS	Wed, Sep 20, 2006	27.10	27.75	27.10	27.45
2332	NYSE	MMS	Tue, Sep 19, 2006	27.35	27.45	26.40	26.96
2331	NYSE	MMS	Mon, Sep 18, 2006	27.40	27.68	27.17	27.30
2330	NYSE	MMS	Fri, Sep 15, 2006	27.68	27.80	27.00	27.50
2329	NYSE	MMS	Thu, Sep 14, 2006	27.75	27.78	27.39	27.47
2328	NYSE	MMS	Wed, Sep 13, 2006	27.41	27.85	27.22	27.81
2327	NYSE	MMS	Tue, Sep 12, 2006	26.61	27.70	26.61	27.41
2326	NYSE	MMS	Mon, Sep 11, 2006	26.17	26.62	25.78	26.61
2325	NYSE	MMS	Fri, Sep 8, 2006	25.72	26.33	25.48	26.22
2324	NYSE	MMS	Thu, Sep 7, 2006	25.98	26.00	25.33	25.72
2323	NYSE	MMS	Wed, Sep 6, 2006	26.40	26.52	25.95	26.00
2322	NYSE	MMS	Tue, Sep 5, 2006	26.76	26.76	26.32	26.50
2321	NYSE	MMS	Fri, Sep 1, 2006	26.82	27.23	26.59	26.76
2320	NYSE	MMS	Thu, Aug 31, 2006	26.32	26.82	26.30	26.62
2319	NYSE	MMS	Wed, Aug 30, 2006	26.00	26.81	25.50	26.32
2318	NYSE	MMS	Tue, Aug 29, 2006	26.61	26.80	26.20	26.80
2317	NYSE	MMS	Mon, Aug 28, 2006	26.35	26.92	26.01	26.61
2316	NYSE	MMS	Fri, Aug 25, 2006	26.15	26.50	26.04	26.35
2315	NYSE	MMS	Thu, Aug 24, 2006	26.45	26.56	25.90	26.26
2314	NYSE	MMS	Wed, Aug 23, 2006	27.59	27.65	26.48	26.87
2313	NYSE	MMS	Tue, Aug 22, 2006	27.11	27.53	26.75	27.43
2312	NYSE	MMS	Mon, Aug 21, 2006	27.55	27.55	26.75	27.09
2311	NYSE	MMS	Fri, Aug 18, 2006	27.92	27.92	27.19	27.60
2310	NYSE	MMS	Thu, Aug 17, 2006	27.55	27.95	27.26	27.82
2309	NYSE	MMS	Wed, Aug 16, 2006	27.20	27.61	26.80	27.55
2308	NYSE	MMS	Tue, Aug 15, 2006	27.25	27.30	26.69	27.08
2307	NYSE	MMS	Mon, Aug 14, 2006	27.00	27.20	26.70	26.83
2306	NYSE	MMS	Fri, Aug 11, 2006	27.10	27.12	26.70	26.86
2305	NYSE	MMS	Thu, Aug 10, 2006	27.02	27.64	26.62	27.25
2304	NYSE	MMS	Wed, Aug 9, 2006	27.30	27.64	26.89	27.02
2303	NYSE	MMS	Tue, Aug 8, 2006	27.87	28.05	27.10	27.30
2302	NYSE	MMS	Mon, Aug 7, 2006	28.55	28.55	27.62	27.85
2301	NYSE	MMS	Fri, Aug 4, 2006	30.26	30.95	28.12	28.84
2300	NYSE	MMS	Thu, Aug 3, 2006	27.11	30.08	27.05	30.08
2299	NYSE	MMS	Wed, Aug 2, 2006	27.09	27.52	27.03	27.10
2298	NYSE	MMS	Tue, Aug 1, 2006	27.14	27.35	26.75	27.09
2297	NYSE	MMS	Mon, Jul 31, 2006	27.28	27.48	26.92	27.14
2296	NYSE	MMS	Fri, Jul 28, 2006	27.04	27.51	26.98	27.36
2295	NYSE	MMS	Thu, Jul 27, 2006	26.76	27.30	26.76	27.00
2294	NYSE	MMS	Wed, Jul 26, 2006	26.58	26.86	26.01	26.72
2293	NYSE	MMS	Tue, Jul 25, 2006	26.45	26.96	26.39	26.68
2292	NYSE	MMS	Mon, Jul 24, 2006	26.30	26.76	26.23	26.45
2291	NYSE	MMS	Fri, Jul 21, 2006	26.29	26.30	25.86	26.20
2290	NYSE	MMS	Thu, Jul 20, 2006	26.87	26.87	26.24	26.29
2289	NYSE	MMS	Wed, Jul 19, 2006	26.17	26.90	26.16	26.62
2288	NYSE	MMS	Tue, Jul 18, 2006	25.70	26.66	25.70	26.11
2287	NYSE	MMS	Mon, Jul 17, 2006	25.41	25.75	25.30	25.65
2286	NYSE	MMS	Fri, Jul 14, 2006	25.27	25.54	24.68	25.41
2285	NYSE	MMS	Thu, Jul 13, 2006	25.18	25.84	24.98	25.27
2284	NYSE	MMS	Wed, Jul 12, 2006	24.99	25.24	24.99	25.15
2283	NYSE	MMS	Tue, Jul 11, 2006	24.47	25.13	24.34	25.08
2282	NYSE	MMS	Mon, Jul 10, 2006	23.51	24.56	23.48	24.56
2281	NYSE	MMS	Fri, Jul 7, 2006	23.41	23.63	23.16	23.46
2280	NYSE	MMS	Thu, Jul 6, 2006	24.08	24.20	23.15	23.41
2279	NYSE	MMS	Wed, Jul 5, 2006	23.52	24.22	23.43	24.04
2278	NYSE	MMS	Mon, Jul 3, 2006	23.25	23.71	23.25	23.65
2277	NYSE	MMS	Fri, Jun 30, 2006	23.85	23.85	22.87	23.15
2276	NYSE	MMS	Thu, Jun 29, 2006	23.75	24.00	23.32	23.79
2275	NYSE	MMS	Wed, Jun 28, 2006	23.45	23.64	22.70	23.22
2274	NYSE	MMS	Tue, Jun 27, 2006	27.25	27.26	22.35	23.20
2273	NYSE	MMS	Mon, Jun 26, 2006	29.40	29.60	29.19	29.41
2272	NYSE	MMS	Fri, Jun 23, 2006	29.44	29.48	29.08	29.30
2271	NYSE	MMS	Thu, Jun 22, 2006	29.70	29.95	29.20	29.53
2270	NYSE	MMS	Wed, Jun 21, 2006	29.55	30.06	29.52	29.70
2269	NYSE	MMS	Tue, Jun 20, 2006	29.66	29.88	29.52	29.57
2268	NYSE	MMS	Mon, Jun 19, 2006	29.57	30.02	29.41	29.66
2267	NYSE	MMS	Fri, Jun 16, 2006	29.90	30.15	29.32	29.54
2266	NYSE	MMS	Thu, Jun 15, 2006	29.45	30.12	29.45	29.89
2265	NYSE	MMS	Wed, Jun 14, 2006	29.25	29.55	28.90	29.37
2264	NYSE	MMS	Tue, Jun 13, 2006	29.51	29.94	29.25	29.31
2263	NYSE	MMS	Mon, Jun 12, 2006	30.26	30.26	29.44	29.51
2262	NYSE	MMS	Fri, Jun 9, 2006	30.83	30.93	30.19	30.22
2261	NYSE	MMS	Thu, Jun 8, 2006	30.25	30.71	29.70	30.70
2260	NYSE	MMS	Wed, Jun 7, 2006	30.55	31.04	30.14	30.30
2259	NYSE	MMS	Tue, Jun 6, 2006	30.90	30.90	30.39	30.52
2258	NYSE	MMS	Mon, Jun 5, 2006	31.54	31.55	30.70	30.82
2257	NYSE	MMS	Fri, Jun 2, 2006	31.72	31.99	31.52	31.64
2256	NYSE	MMS	Thu, Jun 1, 2006	31.75	31.85	31.50	31.62
2255	NYSE	MMS	Wed, May 31, 2006	31.31	31.79	31.09	31.79
2254	NYSE	MMS	Tue, May 30, 2006	31.58	31.70	31.25	31.30
2253	NYSE	MMS	Fri, May 26, 2006	31.95	31.96	31.48	31.57
2252	NYSE	MMS	Thu, May 25, 2006	31.89	32.09	31.53	31.93
2251	NYSE	MMS	Wed, May 24, 2006	31.15	31.95	31.11	31.71
2250	NYSE	MMS	Tue, May 23, 2006	32.17	32.29	31.00	31.12
2249	NYSE	MMS	Mon, May 22, 2006	31.85	32.38	31.55	31.97
2248	NYSE	MMS	Fri, May 19, 2006	31.99	32.37	31.41	32.00
2247	NYSE	MMS	Thu, May 18, 2006	32.27	32.33	31.92	32.00
2246	NYSE	MMS	Wed, May 17, 2006	32.45	32.47	31.68	32.02
2245	NYSE	MMS	Tue, May 16, 2006	32.86	32.89	32.49	32.56
2244	NYSE	MMS	Mon, May 15, 2006	31.98	32.94	31.85	32.83
2243	NYSE	MMS	Fri, May 12, 2006	32.75	32.76	31.81	32.05
2242	NYSE	MMS	Thu, May 11, 2006	33.89	33.89	32.80	32.80
2241	NYSE	MMS	Wed, May 10, 2006	34.45	34.47	33.95	34.00
2240	NYSE	MMS	Tue, May 9, 2006	35.00	35.10	34.50	34.55
2239	NYSE	MMS	Mon, May 8, 2006	34.78	35.10	34.73	35.05
2238	NYSE	MMS	Fri, May 5, 2006	35.30	35.61	34.59	34.93
2237	NYSE	MMS	Thu, May 4, 2006	34.00	35.80	32.95	35.55
2236	NYSE	MMS	Wed, May 3, 2006	34.69	35.00	34.05	34.25
2235	NYSE	MMS	Tue, May 2, 2006	35.19	35.22	34.70	34.85
2234	NYSE	MMS	Mon, May 1, 2006	35.06	35.67	34.86	35.09
2233	NYSE	MMS	Fri, Apr 28, 2006	34.32	35.01	34.28	34.84
2232	NYSE	MMS	Thu, Apr 27, 2006	33.78	34.89	33.67	34.42
2231	NYSE	MMS	Wed, Apr 26, 2006	34.45	34.51	33.90	34.00
2230	NYSE	MMS	Tue, Apr 25, 2006	33.95	34.44	33.66	34.39
2229	NYSE	MMS	Mon, Apr 24, 2006	33.50	33.98	32.83	33.95
2228	NYSE	MMS	Fri, Apr 21, 2006	34.83	34.83	33.83	33.85
2227	NYSE	MMS	Thu, Apr 20, 2006	35.12	35.16	34.31	34.36
2226	NYSE	MMS	Wed, Apr 19, 2006	35.00	35.18	34.93	35.05
2225	NYSE	MMS	Tue, Apr 18, 2006	34.14	35.22	34.11	35.00
2224	NYSE	MMS	Mon, Apr 17, 2006	34.47	34.53	33.92	34.34
2223	NYSE	MMS	Thu, Apr 13, 2006	34.55	34.70	34.29	34.55
2222	NYSE	MMS	Wed, Apr 12, 2006	34.33	34.61	34.15	34.60
2221	NYSE	MMS	Tue, Apr 11, 2006	34.00	34.44	34.00	34.40
2220	NYSE	MMS	Mon, Apr 10, 2006	34.81	35.05	34.52	34.69
2219	NYSE	MMS	Fri, Apr 7, 2006	35.55	35.72	34.84	34.85
2218	NYSE	MMS	Thu, Apr 6, 2006	35.40	35.70	35.22	35.48
2217	NYSE	MMS	Wed, Apr 5, 2006	35.20	35.45	34.90	35.38
2216	NYSE	MMS	Tue, Apr 4, 2006	35.11	35.81	35.03	35.04
2215	NYSE	MMS	Mon, Apr 3, 2006	35.89	35.99	35.43	35.43
2214	NYSE	MMS	Fri, Mar 31, 2006	35.66	35.98	35.56	35.98
2213	NYSE	MMS	Thu, Mar 30, 2006	35.59	35.74	35.34	35.50
2212	NYSE	MMS	Wed, Mar 29, 2006	35.02	35.74	34.95	35.57
2211	NYSE	MMS	Tue, Mar 28, 2006	34.77	35.12	34.70	35.02
2210	NYSE	MMS	Mon, Mar 27, 2006	34.93	34.93	34.46	34.85
2209	NYSE	MMS	Fri, Mar 24, 2006	34.95	35.21	34.62	35.00
2208	NYSE	MMS	Thu, Mar 23, 2006	34.45	35.09	34.41	34.96
2207	NYSE	MMS	Wed, Mar 22, 2006	34.31	34.63	34.05	34.50
2206	NYSE	MMS	Tue, Mar 21, 2006	33.95	35.08	33.95	34.41
2205	NYSE	MMS	Mon, Mar 20, 2006	34.60	34.60	33.89	34.04
2204	NYSE	MMS	Fri, Mar 17, 2006	34.70	34.76	34.16	34.66
2203	NYSE	MMS	Thu, Mar 16, 2006	34.77	34.99	34.44	34.54
2202	NYSE	MMS	Wed, Mar 15, 2006	34.62	34.76	34.40	34.71
2201	NYSE	MMS	Tue, Mar 14, 2006	34.72	34.95	34.19	34.70
2200	NYSE	MMS	Mon, Mar 13, 2006	34.80	35.23	34.53	34.72
2199	NYSE	MMS	Fri, Mar 10, 2006	34.78	34.96	34.44	34.83
2198	NYSE	MMS	Thu, Mar 9, 2006	35.33	35.33	34.68	34.82
2197	NYSE	MMS	Wed, Mar 8, 2006	35.34	35.55	35.06	35.33
2196	NYSE	MMS	Tue, Mar 7, 2006	35.38	35.50	35.14	35.34
2195	NYSE	MMS	Mon, Mar 6, 2006	34.90	35.76	34.90	35.35
2194	NYSE	MMS	Fri, Mar 3, 2006	36.28	36.28	35.72	35.85
2193	NYSE	MMS	Thu, Mar 2, 2006	36.79	36.82	35.40	36.27
2192	NYSE	MMS	Wed, Mar 1, 2006	36.51	37.00	36.02	36.89
2191	NYSE	MMS	Tue, Feb 28, 2006	37.20	37.20	36.27	36.51
2190	NYSE	MMS	Mon, Feb 27, 2006	37.24	37.50	37.14	37.20
2189	NYSE	MMS	Fri, Feb 24, 2006	36.75	37.24	36.51	37.24
2188	NYSE	MMS	Thu, Feb 23, 2006	36.55	37.29	36.55	36.87
2187	NYSE	MMS	Wed, Feb 22, 2006	36.30	36.73	36.15	36.55
2186	NYSE	MMS	Tue, Feb 21, 2006	36.65	36.66	36.08	36.29
2185	NYSE	MMS	Fri, Feb 17, 2006	36.57	36.83	35.95	36.72
2184	NYSE	MMS	Thu, Feb 16, 2006	36.45	36.56	36.15	36.50
2183	NYSE	MMS	Wed, Feb 15, 2006	36.00	36.40	35.73	36.33
2182	NYSE	MMS	Tue, Feb 14, 2006	36.05	36.41	35.62	36.00
2181	NYSE	MMS	Mon, Feb 13, 2006	35.80	36.05	35.46	36.00
2180	NYSE	MMS	Fri, Feb 10, 2006	35.99	36.20	35.65	36.00
2179	NYSE	MMS	Thu, Feb 9, 2006	36.80	36.80	35.91	35.99
2178	NYSE	MMS	Wed, Feb 8, 2006	36.64	36.95	36.60	36.65
2177	NYSE	MMS	Tue, Feb 7, 2006	37.26	37.26	36.44	36.44
2176	NYSE	MMS	Mon, Feb 6, 2006	36.90	37.39	36.38	37.26
2175	NYSE	MMS	Fri, Feb 3, 2006	37.40	37.64	36.71	36.86
2174	NYSE	MMS	Thu, Feb 2, 2006	37.85	38.43	37.31	37.65
2173	NYSE	MMS	Wed, Feb 1, 2006	38.90	39.24	38.52	38.60
2172	NYSE	MMS	Tue, Jan 31, 2006	38.52	39.39	38.45	39.12
2171	NYSE	MMS	Mon, Jan 30, 2006	38.82	39.05	38.50	38.62
2170	NYSE	MMS	Fri, Jan 27, 2006	38.57	39.46	38.30	38.89
2169	NYSE	MMS	Thu, Jan 26, 2006	37.52	38.56	37.43	38.56
2168	NYSE	MMS	Wed, Jan 25, 2006	37.99	37.99	37.18	37.51
2167	NYSE	MMS	Tue, Jan 24, 2006	37.50	37.97	37.45	37.97
2166	NYSE	MMS	Mon, Jan 23, 2006	37.35	37.42	36.91	37.25
2165	NYSE	MMS	Fri, Jan 20, 2006	38.20	38.29	37.24	37.35
2164	NYSE	MMS	Thu, Jan 19, 2006	37.95	38.28	37.57	38.03
2163	NYSE	MMS	Wed, Jan 18, 2006	37.75	38.03	37.64	37.88
2162	NYSE	MMS	Tue, Jan 17, 2006	37.82	37.99	37.65	37.85
2161	NYSE	MMS	Fri, Jan 13, 2006	37.60	38.07	37.55	37.93
2160	NYSE	MMS	Thu, Jan 12, 2006	37.10	37.65	37.10	37.58
2159	NYSE	MMS	Wed, Jan 11, 2006	37.70	37.70	36.78	37.28
2158	NYSE	MMS	Tue, Jan 10, 2006	37.55	37.85	37.32	37.70
2157	NYSE	MMS	Mon, Jan 9, 2006	37.67	37.84	37.48	37.69
2156	NYSE	MMS	Fri, Jan 6, 2006	37.26	37.73	37.22	37.68
2155	NYSE	MMS	Thu, Jan 5, 2006	36.82	37.25	36.82	37.09
2154	NYSE	MMS	Wed, Jan 4, 2006	37.32	37.32	36.71	36.82
2153	NYSE	MMS	Tue, Jan 3, 2006	36.85	37.50	36.23	37.40
2152	NYSE	MMS	Fri, Dec 30, 2005	37.05	37.05	36.48	36.69
2151	NYSE	MMS	Thu, Dec 29, 2005	36.82	37.56	36.66	37.22
2150	NYSE	MMS	Wed, Dec 28, 2005	36.61	36.99	36.46	36.82
2149	NYSE	MMS	Tue, Dec 27, 2005	37.10	37.20	36.35	36.50
2148	NYSE	MMS	Fri, Dec 23, 2005	36.71	37.19	36.66	37.06
2147	NYSE	MMS	Thu, Dec 22, 2005	36.79	36.85	36.40	36.68
2146	NYSE	MMS	Wed, Dec 21, 2005	36.50	36.82	36.34	36.69
2145	NYSE	MMS	Tue, Dec 20, 2005	36.20	36.79	35.83	36.37
2144	NYSE	MMS	Mon, Dec 19, 2005	36.75	36.76	36.09	36.28
2143	NYSE	MMS	Fri, Dec 16, 2005	36.65	36.92	36.49	36.80
2142	NYSE	MMS	Thu, Dec 15, 2005	36.54	36.61	36.05	36.51
2141	NYSE	MMS	Wed, Dec 14, 2005	36.45	36.70	36.22	36.57
2140	NYSE	MMS	Tue, Dec 13, 2005	36.48	36.64	36.25	36.44
2139	NYSE	MMS	Mon, Dec 12, 2005	36.75	36.80	36.17	36.48
2138	NYSE	MMS	Fri, Dec 9, 2005	36.60	36.83	36.49	36.77
2137	NYSE	MMS	Thu, Dec 8, 2005	36.75	37.03	36.12	36.65
2136	NYSE	MMS	Wed, Dec 7, 2005	36.69	36.83	36.50	36.72
2135	NYSE	MMS	Tue, Dec 6, 2005	37.03	37.39	36.43	36.54
2134	NYSE	MMS	Mon, Dec 5, 2005	36.85	37.00	36.30	36.90
2133	NYSE	MMS	Fri, Dec 2, 2005	36.89	36.97	36.55	36.78
2132	NYSE	MMS	Thu, Dec 1, 2005	36.45	36.99	36.44	36.87
2131	NYSE	MMS	Wed, Nov 30, 2005	36.42	36.75	36.23	36.40
2130	NYSE	MMS	Tue, Nov 29, 2005	36.47	36.87	36.38	36.41
2129	NYSE	MMS	Mon, Nov 28, 2005	36.99	36.99	36.24	36.37
2128	NYSE	MMS	Fri, Nov 25, 2005	36.90	37.05	36.69	37.00
2127	NYSE	MMS	Wed, Nov 23, 2005	36.65	37.39	36.65	37.00
2126	NYSE	MMS	Tue, Nov 22, 2005	37.50	37.68	36.53	36.70
2125	NYSE	MMS	Mon, Nov 21, 2005	37.26	37.80	37.17	37.27
2124	NYSE	MMS	Fri, Nov 18, 2005	37.55	37.55	37.13	37.26
2123	NYSE	MMS	Thu, Nov 17, 2005	36.71	37.25	36.69	37.10
2122	NYSE	MMS	Wed, Nov 16, 2005	36.70	36.94	36.24	36.51
2121	NYSE	MMS	Tue, Nov 15, 2005	37.53	37.57	36.56	36.70
2120	NYSE	MMS	Mon, Nov 14, 2005	37.83	37.83	37.26	37.51
2119	NYSE	MMS	Fri, Nov 11, 2005	37.48	37.87	37.35	37.77
2118	NYSE	MMS	Thu, Nov 10, 2005	36.93	37.96	36.51	37.52
2117	NYSE	MMS	Wed, Nov 9, 2005	36.29	37.54	36.28	37.04
2116	NYSE	MMS	Tue, Nov 8, 2005	36.40	36.49	35.90	36.23
2115	NYSE	MMS	Mon, Nov 7, 2005	36.39	36.55	35.90	36.54
2114	NYSE	MMS	Fri, Nov 4, 2005	36.71	36.71	35.93	36.38
2113	NYSE	MMS	Thu, Nov 3, 2005	37.00	37.39	36.61	36.73
2112	NYSE	MMS	Wed, Nov 2, 2005	36.15	36.80	35.82	36.80
2111	NYSE	MMS	Tue, Nov 1, 2005	36.10	36.65	36.00	36.18
2110	NYSE	MMS	Mon, Oct 31, 2005	35.33	36.38	35.33	36.25
2109	NYSE	MMS	Fri, Oct 28, 2005	33.62	35.54	33.62	35.25
2108	NYSE	MMS	Thu, Oct 27, 2005	34.52	34.57	33.45	33.52
2107	NYSE	MMS	Wed, Oct 26, 2005	35.12	35.81	34.15	34.65
2106	NYSE	MMS	Tue, Oct 25, 2005	35.20	35.20	34.80	35.11
2105	NYSE	MMS	Mon, Oct 24, 2005	35.10	35.42	34.85	35.33
2104	NYSE	MMS	Fri, Oct 21, 2005	34.60	35.10	34.60	34.99
2103	NYSE	MMS	Thu, Oct 20, 2005	35.10	35.10	34.33	34.59
2102	NYSE	MMS	Wed, Oct 19, 2005	34.55	35.25	34.50	35.05
2101	NYSE	MMS	Tue, Oct 18, 2005	35.20	35.20	34.63	34.73
2100	NYSE	MMS	Mon, Oct 17, 2005	35.50	35.50	34.60	35.01
2099	NYSE	MMS	Fri, Oct 14, 2005	35.20	35.74	34.88	35.56
2098	NYSE	MMS	Thu, Oct 13, 2005	35.12	35.38	34.75	34.99
2097	NYSE	MMS	Wed, Oct 12, 2005	35.15	35.50	34.60	35.12
2096	NYSE	MMS	Tue, Oct 11, 2005	35.45	35.95	35.29	35.30
2095	NYSE	MMS	Mon, Oct 10, 2005	36.76	36.76	35.34	35.35
2094	NYSE	MMS	Fri, Oct 7, 2005	35.20	35.98	35.20	35.81
2093	NYSE	MMS	Thu, Oct 6, 2005	35.31	35.90	34.61	35.03
2092	NYSE	MMS	Wed, Oct 5, 2005	36.17	36.50	35.30	35.30
2091	NYSE	MMS	Tue, Oct 4, 2005	36.91	37.83	36.25	36.34
2090	NYSE	MMS	Mon, Oct 3, 2005	35.71	37.04	35.71	36.86
2089	NYSE	MMS	Fri, Sep 30, 2005	35.75	35.96	35.60	35.75
2088	NYSE	MMS	Thu, Sep 29, 2005	35.90	36.21	35.82	36.00
2087	NYSE	MMS	Wed, Sep 28, 2005	36.64	36.83	35.74	36.01
2086	NYSE	MMS	Tue, Sep 27, 2005	35.92	37.10	35.82	36.64
2085	NYSE	MMS	Mon, Sep 26, 2005	35.83	36.46	35.70	36.02
2084	NYSE	MMS	Fri, Sep 23, 2005	35.52	35.81	35.22	35.62
2083	NYSE	MMS	Thu, Sep 22, 2005	36.00	36.03	35.41	35.61
2082	NYSE	MMS	Wed, Sep 21, 2005	36.09	36.12	35.53	36.10
2081	NYSE	MMS	Tue, Sep 20, 2005	37.52	37.56	36.08	36.08
2080	NYSE	MMS	Mon, Sep 19, 2005	37.90	38.01	37.42	37.43
2079	NYSE	MMS	Fri, Sep 16, 2005	37.06	38.55	37.05	37.90
2078	NYSE	MMS	Thu, Sep 15, 2005	37.05	37.15	36.65	36.87
2077	NYSE	MMS	Wed, Sep 14, 2005	37.37	37.53	36.97	36.97
2076	NYSE	MMS	Tue, Sep 13, 2005	38.06	38.06	37.27	37.27
2075	NYSE	MMS	Mon, Sep 12, 2005	37.75	38.49	37.59	38.21
2074	NYSE	MMS	Fri, Sep 9, 2005	37.55	37.95	37.52	37.81
2073	NYSE	MMS	Thu, Sep 8, 2005	38.05	38.05	37.19	37.54
2072	NYSE	MMS	Wed, Sep 7, 2005	37.40	38.23	37.40	38.23
2071	NYSE	MMS	Tue, Sep 6, 2005	37.80	38.31	37.37	37.74
2070	NYSE	MMS	Fri, Sep 2, 2005	37.60	37.71	37.40	37.66
2069	NYSE	MMS	Thu, Sep 1, 2005	37.75	37.85	37.44	37.65
2068	NYSE	MMS	Wed, Aug 31, 2005	36.74	37.75	36.74	37.66
2067	NYSE	MMS	Tue, Aug 30, 2005	36.68	36.83	36.45	36.70
2066	NYSE	MMS	Mon, Aug 29, 2005	35.99	36.86	35.95	36.75
2065	NYSE	MMS	Fri, Aug 26, 2005	36.52	36.52	36.01	36.10
2064	NYSE	MMS	Thu, Aug 25, 2005	36.85	37.10	36.40	36.50
2063	NYSE	MMS	Wed, Aug 24, 2005	37.25	37.70	36.79	36.79
2062	NYSE	MMS	Tue, Aug 23, 2005	37.24	37.44	36.85	37.25
2061	NYSE	MMS	Mon, Aug 22, 2005	36.95	37.32	36.70	37.23
2060	NYSE	MMS	Fri, Aug 19, 2005	36.66	37.00	36.50	36.98
2059	NYSE	MMS	Thu, Aug 18, 2005	36.80	36.98	36.51	36.65
2058	NYSE	MMS	Wed, Aug 17, 2005	36.80	37.20	36.55	36.95
2057	NYSE	MMS	Tue, Aug 16, 2005	37.15	37.32	36.30	36.64
2056	NYSE	MMS	Mon, Aug 15, 2005	36.67	37.57	36.47	37.28
2055	NYSE	MMS	Fri, Aug 12, 2005	37.20	37.20	36.50	36.72
2054	NYSE	MMS	Thu, Aug 11, 2005	37.17	37.42	36.93	37.35
2053	NYSE	MMS	Wed, Aug 10, 2005	37.97	37.98	37.07	37.45
2052	NYSE	MMS	Tue, Aug 9, 2005	37.67	37.99	37.67	37.89
2051	NYSE	MMS	Mon, Aug 8, 2005	38.15	38.49	37.20	37.56
2050	NYSE	MMS	Fri, Aug 5, 2005	37.16	38.24	37.16	38.15
2049	NYSE	MMS	Thu, Aug 4, 2005	37.50	37.74	37.04	37.16
2048	NYSE	MMS	Wed, Aug 3, 2005	37.88	37.88	37.20	37.48
2047	NYSE	MMS	Tue, Aug 2, 2005	38.17	38.45	37.30	37.96
2046	NYSE	MMS	Mon, Aug 1, 2005	38.26	38.85	37.95	38.07
2045	NYSE	MMS	Fri, Jul 29, 2005	38.17	38.38	37.68	38.18
2044	NYSE	MMS	Thu, Jul 28, 2005	37.65	38.25	37.64	38.21
2043	NYSE	MMS	Wed, Jul 27, 2005	37.40	37.60	36.85	37.60
2042	NYSE	MMS	Tue, Jul 26, 2005	37.31	37.62	36.81	37.34
2041	NYSE	MMS	Mon, Jul 25, 2005	37.98	38.00	37.28	37.28
2040	NYSE	MMS	Fri, Jul 22, 2005	37.30	37.99	37.02	37.99
2039	NYSE	MMS	Thu, Jul 21, 2005	37.91	38.00	37.20	37.20
2038	NYSE	MMS	Wed, Jul 20, 2005	37.65	38.00	37.49	37.90
2037	NYSE	MMS	Tue, Jul 19, 2005	37.30	37.84	37.20	37.75
2036	NYSE	MMS	Mon, Jul 18, 2005	37.42	37.45	36.81	37.00
2035	NYSE	MMS	Fri, Jul 15, 2005	37.40	37.65	37.00	37.41
2034	NYSE	MMS	Thu, Jul 14, 2005	37.89	38.05	37.37	37.39
2033	NYSE	MMS	Wed, Jul 13, 2005	37.51	38.05	37.10	37.59
2032	NYSE	MMS	Tue, Jul 12, 2005	37.20	37.45	36.85	37.45
2031	NYSE	MMS	Mon, Jul 11, 2005	36.20	37.30	36.20	37.30
2030	NYSE	MMS	Fri, Jul 8, 2005	36.14	36.80	36.05	36.70
2029	NYSE	MMS	Thu, Jul 7, 2005	35.50	36.45	35.50	36.26
2028	NYSE	MMS	Wed, Jul 6, 2005	35.87	36.40	35.82	36.26
2027	NYSE	MMS	Tue, Jul 5, 2005	36.00	36.20	35.63	35.90
2026	NYSE	MMS	Fri, Jul 1, 2005	35.38	36.31	35.36	36.00
2025	NYSE	MMS	Thu, Jun 30, 2005	35.57	35.78	35.28	35.29
2024	NYSE	MMS	Wed, Jun 29, 2005	35.74	36.30	35.24	35.45
2023	NYSE	MMS	Tue, Jun 28, 2005	34.80	36.19	34.71	35.74
2022	NYSE	MMS	Mon, Jun 27, 2005	34.60	34.74	34.48	34.51
2021	NYSE	MMS	Fri, Jun 24, 2005	34.54	34.69	34.45	34.65
2020	NYSE	MMS	Thu, Jun 23, 2005	35.00	35.19	34.53	34.53
2019	NYSE	MMS	Wed, Jun 22, 2005	34.90	35.10	34.80	35.01
2018	NYSE	MMS	Tue, Jun 21, 2005	34.80	35.00	34.58	34.89
2017	NYSE	MMS	Mon, Jun 20, 2005	34.53	34.90	34.53	34.53
2016	NYSE	MMS	Fri, Jun 17, 2005	35.15	35.21	34.60	34.60
2015	NYSE	MMS	Thu, Jun 16, 2005	34.55	35.25	34.54	35.09
2014	NYSE	MMS	Wed, Jun 15, 2005	34.80	34.84	34.30	34.60
2013	NYSE	MMS	Tue, Jun 14, 2005	34.55	34.87	34.43	34.66
2012	NYSE	MMS	Mon, Jun 13, 2005	34.53	34.76	34.38	34.60
2011	NYSE	MMS	Fri, Jun 10, 2005	34.66	34.75	34.53	34.55
2010	NYSE	MMS	Thu, Jun 9, 2005	34.55	34.71	34.35	34.69
2009	NYSE	MMS	Wed, Jun 8, 2005	34.72	34.86	34.53	34.56
2008	NYSE	MMS	Tue, Jun 7, 2005	35.18	35.60	34.53	34.54
2007	NYSE	MMS	Mon, Jun 6, 2005	34.24	35.24	34.10	35.18
2006	NYSE	MMS	Fri, Jun 3, 2005	34.15	34.35	33.92	34.25
2005	NYSE	MMS	Thu, Jun 2, 2005	34.25	34.53	33.91	34.05
2004	NYSE	MMS	Wed, Jun 1, 2005	34.26	34.78	34.17	34.33
2003	NYSE	MMS	Tue, May 31, 2005	34.00	34.29	33.91	34.29
2002	NYSE	MMS	Fri, May 27, 2005	33.46	34.13	33.37	34.10
2001	NYSE	MMS	Thu, May 26, 2005	33.35	33.69	33.21	33.50
2000	NYSE	MMS	Wed, May 25, 2005	33.42	33.62	33.16	33.26
1999	NYSE	MMS	Tue, May 24, 2005	33.74	33.74	33.25	33.52
1998	NYSE	MMS	Mon, May 23, 2005	33.55	34.08	33.35	33.62
1997	NYSE	MMS	Fri, May 20, 2005	33.79	33.79	33.21	33.57
1996	NYSE	MMS	Thu, May 19, 2005	33.10	33.69	33.00	33.69
1995	NYSE	MMS	Wed, May 18, 2005	33.21	33.65	32.90	33.01
1994	NYSE	MMS	Tue, May 17, 2005	32.75	33.30	32.68	33.24
1993	NYSE	MMS	Mon, May 16, 2005	31.69	32.86	31.64	32.86
1992	NYSE	MMS	Fri, May 13, 2005	32.58	32.58	31.09	31.70
1991	NYSE	MMS	Thu, May 12, 2005	32.73	33.00	32.38	32.65
1990	NYSE	MMS	Wed, May 11, 2005	32.62	33.10	32.56	32.80
1989	NYSE	MMS	Tue, May 10, 2005	32.85	33.25	32.56	32.65
1988	NYSE	MMS	Mon, May 9, 2005	32.50	33.20	32.36	32.85
1987	NYSE	MMS	Fri, May 6, 2005	32.55	33.01	32.55	32.65
1986	NYSE	MMS	Thu, May 5, 2005	31.78	32.95	31.52	32.22
1985	NYSE	MMS	Wed, May 4, 2005	30.99	31.85	30.79	31.85
1984	NYSE	MMS	Tue, May 3, 2005	31.60	31.95	30.79	31.00
1983	NYSE	MMS	Mon, May 2, 2005	30.70	31.56	30.70	31.41
1982	NYSE	MMS	Fri, Apr 29, 2005	30.65	30.85	30.00	30.70
1981	NYSE	MMS	Thu, Apr 28, 2005	30.95	30.95	30.41	30.47
1980	NYSE	MMS	Wed, Apr 27, 2005	30.32	31.59	30.28	31.03
1979	NYSE	MMS	Tue, Apr 26, 2005	31.28	31.38	30.40	30.40
1978	NYSE	MMS	Mon, Apr 25, 2005	31.00	31.45	30.81	31.34
1977	NYSE	MMS	Fri, Apr 22, 2005	32.03	32.03	30.57	30.85
1976	NYSE	MMS	Thu, Apr 21, 2005	31.34	32.23	31.34	32.03
1975	NYSE	MMS	Wed, Apr 20, 2005	31.20	31.54	31.00	31.09
1974	NYSE	MMS	Tue, Apr 19, 2005	31.57	31.61	31.08	31.40
1973	NYSE	MMS	Mon, Apr 18, 2005	31.44	31.70	31.15	31.47
1972	NYSE	MMS	Fri, Apr 15, 2005	32.22	32.22	31.46	31.52
1971	NYSE	MMS	Thu, Apr 14, 2005	32.50	32.63	32.00	32.22
1970	NYSE	MMS	Wed, Apr 13, 2005	32.79	32.95	32.27	32.46
1969	NYSE	MMS	Tue, Apr 12, 2005	32.20	32.93	31.66	32.79
1968	NYSE	MMS	Mon, Apr 11, 2005	32.71	32.71	32.21	32.22
1967	NYSE	MMS	Fri, Apr 8, 2005	33.30	33.30	32.30	32.67
1966	NYSE	MMS	Thu, Apr 7, 2005	33.20	33.45	33.03	33.34
1965	NYSE	MMS	Wed, Apr 6, 2005	33.50	33.66	33.12	33.12
1964	NYSE	MMS	Tue, Apr 5, 2005	33.40	33.75	33.35	33.59
1963	NYSE	MMS	Mon, Apr 4, 2005	33.28	33.50	33.16	33.30
1962	NYSE	MMS	Fri, Apr 1, 2005	33.65	33.95	33.15	33.28
1961	NYSE	MMS	Thu, Mar 31, 2005	34.09	34.09	33.28	33.49
1960	NYSE	MMS	Wed, Mar 30, 2005	33.32	34.22	33.32	34.10
1959	NYSE	MMS	Tue, Mar 29, 2005	33.86	34.10	33.13	33.24
1958	NYSE	MMS	Mon, Mar 28, 2005	34.15	34.33	33.85	33.86
1957	NYSE	MMS	Thu, Mar 24, 2005	34.32	34.49	34.08	34.09
1956	NYSE	MMS	Wed, Mar 23, 2005	34.30	34.64	34.26	34.37
1955	NYSE	MMS	Tue, Mar 22, 2005	34.99	35.04	34.26	34.29
1954	NYSE	MMS	Mon, Mar 21, 2005	34.95	35.09	34.83	34.99
1953	NYSE	MMS	Fri, Mar 18, 2005	34.86	35.06	34.76	34.86
1952	NYSE	MMS	Thu, Mar 17, 2005	34.50	35.19	34.50	34.86
1951	NYSE	MMS	Wed, Mar 16, 2005	34.70	34.99	33.96	34.26
1950	NYSE	MMS	Tue, Mar 15, 2005	34.78	35.09	34.59	34.68
1949	NYSE	MMS	Mon, Mar 14, 2005	34.10	34.69	34.10	34.69
1948	NYSE	MMS	Fri, Mar 11, 2005	34.44	34.60	33.87	33.98
1947	NYSE	MMS	Thu, Mar 10, 2005	34.17	34.68	34.09	34.36
1946	NYSE	MMS	Wed, Mar 9, 2005	34.45	34.45	33.86	34.17
1945	NYSE	MMS	Tue, Mar 8, 2005	34.45	34.70	34.39	34.45
1944	NYSE	MMS	Mon, Mar 7, 2005	34.85	34.89	34.39	34.58
1943	NYSE	MMS	Fri, Mar 4, 2005	34.60	35.03	34.18	34.85
1942	NYSE	MMS	Thu, Mar 3, 2005	33.97	34.29	33.97	34.21
1941	NYSE	MMS	Wed, Mar 2, 2005	33.75	34.41	33.56	33.92
1940	NYSE	MMS	Tue, Mar 1, 2005	34.00	34.57	33.59	33.83
1939	NYSE	MMS	Mon, Feb 28, 2005	32.19	34.28	32.00	33.86
1938	NYSE	MMS	Fri, Feb 25, 2005	31.75	32.29	31.28	32.25
1937	NYSE	MMS	Thu, Feb 24, 2005	32.10	32.10	31.50	31.81
1936	NYSE	MMS	Wed, Feb 23, 2005	30.85	31.80	30.85	31.78
1935	NYSE	MMS	Tue, Feb 22, 2005	30.90	31.10	30.75	30.75
1934	NYSE	MMS	Fri, Feb 18, 2005	31.25	31.29	30.95	31.05
1933	NYSE	MMS	Thu, Feb 17, 2005	31.60	31.94	31.05	31.11
1932	NYSE	MMS	Wed, Feb 16, 2005	31.40	32.04	31.15	31.60
1931	NYSE	MMS	Tue, Feb 15, 2005	31.15	31.70	31.13	31.44
1930	NYSE	MMS	Mon, Feb 14, 2005	31.31	31.79	31.16	31.21
1929	NYSE	MMS	Fri, Feb 11, 2005	30.95	31.78	30.56	31.56
1928	NYSE	MMS	Thu, Feb 10, 2005	31.01	31.42	30.97	31.16
1927	NYSE	MMS	Wed, Feb 9, 2005	31.65	31.74	30.85	31.01
1926	NYSE	MMS	Tue, Feb 8, 2005	32.00	32.00	31.46	31.58
1925	NYSE	MMS	Mon, Feb 7, 2005	32.58	32.83	31.86	31.92
1924	NYSE	MMS	Fri, Feb 4, 2005	31.80	32.84	31.80	32.65
1923	NYSE	MMS	Thu, Feb 3, 2005	30.30	32.00	30.24	31.80
1922	NYSE	MMS	Wed, Feb 2, 2005	29.80	29.96	29.34	29.71
1921	NYSE	MMS	Tue, Feb 1, 2005	29.90	30.35	29.71	29.95
1920	NYSE	MMS	Mon, Jan 31, 2005	29.50	30.24	29.50	30.08
1919	NYSE	MMS	Fri, Jan 28, 2005	29.07	29.57	28.85	29.34
1918	NYSE	MMS	Thu, Jan 27, 2005	29.00	29.16	28.79	29.10
1917	NYSE	MMS	Wed, Jan 26, 2005	28.99	29.24	28.90	29.10
1916	NYSE	MMS	Tue, Jan 25, 2005	28.99	29.29	28.95	29.00
1915	NYSE	MMS	Mon, Jan 24, 2005	29.15	29.35	28.70	28.85
1914	NYSE	MMS	Fri, Jan 21, 2005	29.30	29.38	28.99	29.01
1913	NYSE	MMS	Thu, Jan 20, 2005	29.72	29.87	29.25	29.36
1912	NYSE	MMS	Wed, Jan 19, 2005	30.05	30.05	29.51	29.72
1911	NYSE	MMS	Tue, Jan 18, 2005	30.15	30.30	29.90	30.13
1910	NYSE	MMS	Fri, Jan 14, 2005	28.61	30.15	28.59	30.15
1909	NYSE	MMS	Thu, Jan 13, 2005	29.30	29.30	28.60	28.71
1908	NYSE	MMS	Wed, Jan 12, 2005	29.66	29.66	28.86	29.39
1907	NYSE	MMS	Tue, Jan 11, 2005	30.15	30.17	29.60	29.66
1906	NYSE	MMS	Mon, Jan 10, 2005	30.81	30.98	30.10	30.30
1905	NYSE	MMS	Fri, Jan 7, 2005	30.94	31.25	30.77	30.81
1904	NYSE	MMS	Thu, Jan 6, 2005	31.01	31.35	30.90	31.01
1903	NYSE	MMS	Wed, Jan 5, 2005	30.65	31.33	30.65	31.01
1902	NYSE	MMS	Tue, Jan 4, 2005	30.55	30.80	30.45	30.75
1901	NYSE	MMS	Mon, Jan 3, 2005	31.18	31.40	30.46	30.65
1900	NYSE	MMS	Fri, Dec 31, 2004	31.39	31.55	31.12	31.12
1899	NYSE	MMS	Thu, Dec 30, 2004	31.68	32.00	31.44	31.47
1898	NYSE	MMS	Wed, Dec 29, 2004	31.70	31.82	31.64	31.66
1897	NYSE	MMS	Tue, Dec 28, 2004	30.90	32.00	30.90	31.80
1896	NYSE	MMS	Mon, Dec 27, 2004	31.50	31.99	30.83	30.90
1895	NYSE	MMS	Thu, Dec 23, 2004	31.00	31.94	30.97	31.77
1894	NYSE	MMS	Wed, Dec 22, 2004	30.55	30.92	30.55	30.80
1893	NYSE	MMS	Tue, Dec 21, 2004	30.71	30.80	30.35	30.62
1892	NYSE	MMS	Mon, Dec 20, 2004	30.91	31.26	30.23	30.50
1891	NYSE	MMS	Fri, Dec 17, 2004	30.50	31.08	30.50	30.86
1890	NYSE	MMS	Thu, Dec 16, 2004	31.00	31.06	30.53	30.65
1889	NYSE	MMS	Wed, Dec 15, 2004	31.05	31.27	30.60	31.17
1888	NYSE	MMS	Tue, Dec 14, 2004	30.81	31.14	30.54	31.00
1887	NYSE	MMS	Mon, Dec 13, 2004	31.00	31.05	30.30	30.91
1886	NYSE	MMS	Fri, Dec 10, 2004	30.93	31.05	30.20	30.86
1885	NYSE	MMS	Thu, Dec 9, 2004	30.90	31.07	30.82	30.94
1884	NYSE	MMS	Wed, Dec 8, 2004	31.10	31.43	30.79	31.43
1883	NYSE	MMS	Tue, Dec 7, 2004	31.81	32.00	30.90	31.00
1882	NYSE	MMS	Mon, Dec 6, 2004	31.65	31.89	31.44	31.81
1881	NYSE	MMS	Fri, Dec 3, 2004	31.70	32.00	31.58	31.61
1880	NYSE	MMS	Thu, Dec 2, 2004	31.60	32.00	31.55	31.77
1879	NYSE	MMS	Wed, Dec 1, 2004	31.44	31.92	31.42	31.60
1878	NYSE	MMS	Tue, Nov 30, 2004	31.20	31.75	31.10	31.33
1877	NYSE	MMS	Mon, Nov 29, 2004	31.00	31.25	30.99	31.16
1876	NYSE	MMS	Fri, Nov 26, 2004	31.30	31.30	30.96	31.00
1875	NYSE	MMS	Wed, Nov 24, 2004	31.09	31.45	31.00	31.31
1874	NYSE	MMS	Tue, Nov 23, 2004	31.25	31.34	30.81	31.04
1873	NYSE	MMS	Mon, Nov 22, 2004	31.00	31.45	30.74	31.25
1872	NYSE	MMS	Fri, Nov 19, 2004	31.10	31.88	30.80	31.01
1871	NYSE	MMS	Thu, Nov 18, 2004	27.99	28.70	27.40	28.50
1870	NYSE	MMS	Wed, Nov 17, 2004	27.85	28.60	27.85	28.23
1869	NYSE	MMS	Tue, Nov 16, 2004	26.91	27.85	26.55	27.84
1868	NYSE	MMS	Mon, Nov 15, 2004	26.64	26.91	26.43	26.91
1867	NYSE	MMS	Fri, Nov 12, 2004	26.71	26.96	26.41	26.64
1866	NYSE	MMS	Thu, Nov 11, 2004	26.82	26.97	26.40	26.51
1865	NYSE	MMS	Wed, Nov 10, 2004	27.35	27.40	26.44	26.72
1864	NYSE	MMS	Tue, Nov 9, 2004	27.50	27.72	27.19	27.25
1863	NYSE	MMS	Mon, Nov 8, 2004	28.00	28.04	27.43	27.51
1862	NYSE	MMS	Fri, Nov 5, 2004	27.85	28.08	27.64	28.00
1861	NYSE	MMS	Thu, Nov 4, 2004	27.39	27.96	27.10	27.70
1860	NYSE	MMS	Wed, Nov 3, 2004	27.30	27.60	27.06	27.40
1859	NYSE	MMS	Tue, Nov 2, 2004	26.60	27.70	26.60	27.13
1858	NYSE	MMS	Mon, Nov 1, 2004	27.20	27.20	26.50	26.70
1857	NYSE	MMS	Fri, Oct 29, 2004	27.15	27.24	26.35	27.18
1856	NYSE	MMS	Thu, Oct 28, 2004	26.90	27.22	26.61	27.22
1855	NYSE	MMS	Wed, Oct 27, 2004	26.80	27.17	26.59	27.00
1854	NYSE	MMS	Tue, Oct 26, 2004	27.05	27.05	26.55	26.92
1853	NYSE	MMS	Mon, Oct 25, 2004	26.90	27.42	26.90	27.10
1852	NYSE	MMS	Fri, Oct 22, 2004	27.36	27.75	26.55	26.91
1851	NYSE	MMS	Thu, Oct 21, 2004	27.20	27.71	27.16	27.35
1850	NYSE	MMS	Wed, Oct 20, 2004	27.35	27.60	27.10	27.21
1849	NYSE	MMS	Tue, Oct 19, 2004	28.01	28.15	27.46	27.47
1848	NYSE	MMS	Mon, Oct 18, 2004	27.65	28.17	27.34	27.94
1847	NYSE	MMS	Fri, Oct 15, 2004	27.78	28.20	27.75	27.75
1846	NYSE	MMS	Thu, Oct 14, 2004	27.81	28.23	27.75	27.78
1845	NYSE	MMS	Wed, Oct 13, 2004	28.43	28.67	27.91	27.91
1844	NYSE	MMS	Tue, Oct 12, 2004	27.85	28.60	27.77	28.28
1843	NYSE	MMS	Mon, Oct 11, 2004	27.82	28.05	27.61	27.90
1842	NYSE	MMS	Fri, Oct 8, 2004	28.40	28.63	27.98	28.00
1841	NYSE	MMS	Thu, Oct 7, 2004	28.50	28.78	28.36	28.53
1840	NYSE	MMS	Wed, Oct 6, 2004	28.60	28.80	28.40	28.46
1839	NYSE	MMS	Tue, Oct 5, 2004	28.80	28.95	28.42	28.48
1838	NYSE	MMS	Mon, Oct 4, 2004	28.77	29.29	28.77	28.80
1837	NYSE	MMS	Fri, Oct 1, 2004	28.75	29.47	28.75	29.00
1836	NYSE	MMS	Thu, Sep 30, 2004	28.95	29.22	28.71	28.81
1835	NYSE	MMS	Wed, Sep 29, 2004	29.05	29.45	28.85	29.05
1834	NYSE	MMS	Tue, Sep 28, 2004	28.23	29.04	28.06	28.99
1833	NYSE	MMS	Mon, Sep 27, 2004	28.75	28.88	28.09	28.13
1832	NYSE	MMS	Fri, Sep 24, 2004	28.95	29.15	28.73	28.75
1831	NYSE	MMS	Thu, Sep 23, 2004	28.20	29.11	28.20	29.00
1830	NYSE	MMS	Wed, Sep 22, 2004	29.15	29.15	27.98	28.12
1829	NYSE	MMS	Tue, Sep 21, 2004	29.10	29.33	28.92	29.27
1828	NYSE	MMS	Mon, Sep 20, 2004	28.95	29.23	28.74	29.16
1827	NYSE	MMS	Fri, Sep 17, 2004	29.20	29.26	28.82	28.95
1826	NYSE	MMS	Thu, Sep 16, 2004	29.00	29.20	28.82	29.10
1825	NYSE	MMS	Wed, Sep 15, 2004	28.99	29.12	28.45	29.00
1824	NYSE	MMS	Tue, Sep 14, 2004	29.60	29.60	28.96	28.99
1823	NYSE	MMS	Mon, Sep 13, 2004	29.50	29.85	29.50	29.70
1822	NYSE	MMS	Fri, Sep 10, 2004	29.90	29.95	28.72	29.55
1821	NYSE	MMS	Thu, Sep 9, 2004	29.40	30.00	29.40	29.96
1820	NYSE	MMS	Wed, Sep 8, 2004	29.55	30.02	29.26	29.34
1819	NYSE	MMS	Tue, Sep 7, 2004	29.00	29.66	29.00	29.55
1818	NYSE	MMS	Fri, Sep 3, 2004	29.72	30.05	28.81	28.87
1817	NYSE	MMS	Thu, Sep 2, 2004	29.43	29.72	29.10	29.72
1816	NYSE	MMS	Wed, Sep 1, 2004	29.09	29.49	29.09	29.43
1815	NYSE	MMS	Tue, Aug 31, 2004	28.80	29.26	28.73	29.09
1814	NYSE	MMS	Mon, Aug 30, 2004	28.80	28.95	28.74	28.89
1813	NYSE	MMS	Fri, Aug 27, 2004	28.70	29.00	28.57	28.97
1812	NYSE	MMS	Thu, Aug 26, 2004	28.96	28.96	28.40	28.80
1811	NYSE	MMS	Wed, Aug 25, 2004	28.77	29.06	28.11	29.06
1810	NYSE	MMS	Tue, Aug 24, 2004	28.75	28.90	28.31	28.72
1809	NYSE	MMS	Mon, Aug 23, 2004	28.58	29.10	28.50	28.68
1808	NYSE	MMS	Fri, Aug 20, 2004	28.25	28.59	28.10	28.58
1807	NYSE	MMS	Thu, Aug 19, 2004	28.09	28.65	28.00	28.10
1806	NYSE	MMS	Wed, Aug 18, 2004	28.00	28.12	27.84	28.08
1805	NYSE	MMS	Tue, Aug 17, 2004	28.66	28.70	27.95	28.00
1804	NYSE	MMS	Mon, Aug 16, 2004	28.02	28.76	27.99	28.76
1803	NYSE	MMS	Fri, Aug 13, 2004	28.02	28.50	27.99	28.02
1802	NYSE	MMS	Thu, Aug 12, 2004	28.55	28.60	27.98	28.15
1801	NYSE	MMS	Wed, Aug 11, 2004	28.85	28.90	27.95	28.66
1800	NYSE	MMS	Tue, Aug 10, 2004	28.20	29.00	28.20	28.98
1799	NYSE	MMS	Mon, Aug 9, 2004	28.60	28.77	27.96	27.96
1798	NYSE	MMS	Fri, Aug 6, 2004	30.83	30.83	27.83	28.30
1797	NYSE	MMS	Thu, Aug 5, 2004	31.48	31.54	30.65	30.83
1796	NYSE	MMS	Wed, Aug 4, 2004	31.62	31.85	31.26	31.53
1795	NYSE	MMS	Tue, Aug 3, 2004	31.66	32.00	31.36	31.72
1794	NYSE	MMS	Mon, Aug 2, 2004	31.85	31.98	31.30	31.65
1793	NYSE	MMS	Fri, Jul 30, 2004	32.40	32.40	31.92	31.97
1792	NYSE	MMS	Thu, Jul 29, 2004	32.35	32.57	31.90	32.52
1791	NYSE	MMS	Wed, Jul 28, 2004	32.10	32.62	31.65	32.25
1790	NYSE	MMS	Tue, Jul 27, 2004	31.25	32.25	31.25	32.25
1789	NYSE	MMS	Mon, Jul 26, 2004	33.20	33.22	31.81	31.81
1788	NYSE	MMS	Fri, Jul 23, 2004	32.40	33.33	32.30	33.22
1787	NYSE	MMS	Thu, Jul 22, 2004	32.35	32.70	32.15	32.47
1786	NYSE	MMS	Wed, Jul 21, 2004	32.91	33.01	32.35	32.41
1785	NYSE	MMS	Tue, Jul 20, 2004	31.95	32.91	31.95	32.90
1784	NYSE	MMS	Mon, Jul 19, 2004	31.91	32.13	31.60	31.85
1783	NYSE	MMS	Fri, Jul 16, 2004	32.30	32.33	31.35	31.91
1782	NYSE	MMS	Thu, Jul 15, 2004	32.05	32.24	31.85	32.22
1781	NYSE	MMS	Wed, Jul 14, 2004	32.51	32.51	31.53	32.15
1780	NYSE	MMS	Tue, Jul 13, 2004	33.20	33.24	32.48	32.50
1779	NYSE	MMS	Mon, Jul 12, 2004	33.50	33.56	33.19	33.20
1778	NYSE	MMS	Fri, Jul 9, 2004	33.42	33.94	33.38	33.42
1777	NYSE	MMS	Thu, Jul 8, 2004	34.77	34.87	33.30	33.32
1776	NYSE	MMS	Wed, Jul 7, 2004	34.20	35.05	34.10	34.92
1775	NYSE	MMS	Tue, Jul 6, 2004	34.81	34.84	34.00	34.10
1774	NYSE	MMS	Fri, Jul 2, 2004	34.70	34.92	34.70	34.81
1773	NYSE	MMS	Thu, Jul 1, 2004	35.56	35.56	34.92	34.94
1772	NYSE	MMS	Wed, Jun 30, 2004	35.30	35.53	35.19	35.46
1771	NYSE	MMS	Tue, Jun 29, 2004	34.90	35.55	34.85	35.16
1770	NYSE	MMS	Mon, Jun 28, 2004	34.50	35.24	34.21	34.86
1769	NYSE	MMS	Fri, Jun 25, 2004	34.65	35.15	34.35	34.35
1768	NYSE	MMS	Thu, Jun 24, 2004	35.30	35.30	34.39	34.60
1767	NYSE	MMS	Wed, Jun 23, 2004	34.77	35.25	34.50	35.25
1766	NYSE	MMS	Tue, Jun 22, 2004	34.43	34.70	33.70	34.70
1765	NYSE	MMS	Mon, Jun 21, 2004	34.78	34.78	34.25	34.39
1764	NYSE	MMS	Fri, Jun 18, 2004	34.78	35.33	34.35	34.78
1763	NYSE	MMS	Thu, Jun 17, 2004	34.83	34.96	34.45	34.77
1762	NYSE	MMS	Wed, Jun 16, 2004	34.00	34.99	34.00	34.78
1761	NYSE	MMS	Tue, Jun 15, 2004	34.95	35.30	34.80	35.24
1760	NYSE	MMS	Mon, Jun 14, 2004	35.50	35.64	34.83	34.83
1759	NYSE	MMS	Thu, Jun 10, 2004	36.20	36.20	35.42	35.50
1758	NYSE	MMS	Wed, Jun 9, 2004	36.35	36.50	35.90	36.05
1757	NYSE	MMS	Tue, Jun 8, 2004	36.10	36.45	36.00	36.28
1756	NYSE	MMS	Mon, Jun 7, 2004	35.34	36.25	35.25	36.20
1755	NYSE	MMS	Fri, Jun 4, 2004	35.47	35.53	35.00	35.14
1754	NYSE	MMS	Thu, Jun 3, 2004	35.92	36.02	35.22	35.22
1753	NYSE	MMS	Wed, Jun 2, 2004	36.69	36.75	35.80	35.87
1752	NYSE	MMS	Tue, Jun 1, 2004	36.01	36.69	35.70	36.55
1751	NYSE	MMS	Fri, May 28, 2004	36.46	36.46	35.75	35.94
1750	NYSE	MMS	Thu, May 27, 2004	36.72	36.72	35.90	36.46
1749	NYSE	MMS	Wed, May 26, 2004	36.64	36.72	36.19	36.72
1748	NYSE	MMS	Tue, May 25, 2004	35.45	36.64	35.25	36.64
1747	NYSE	MMS	Mon, May 24, 2004	35.00	35.55	34.82	35.25
1746	NYSE	MMS	Fri, May 21, 2004	34.55	34.88	34.20	34.88
1745	NYSE	MMS	Thu, May 20, 2004	34.33	34.70	33.67	34.12
1744	NYSE	MMS	Wed, May 19, 2004	34.40	35.00	34.12	34.13
1743	NYSE	MMS	Tue, May 18, 2004	34.16	34.19	33.91	34.19
1742	NYSE	MMS	Mon, May 17, 2004	34.64	34.64	33.26	33.91
1741	NYSE	MMS	Fri, May 14, 2004	35.20	35.44	34.45	34.64
1740	NYSE	MMS	Thu, May 13, 2004	34.99	35.39	34.55	35.10
1739	NYSE	MMS	Wed, May 12, 2004	34.90	35.09	33.45	34.98
1738	NYSE	MMS	Tue, May 11, 2004	34.81	35.46	34.51	35.39
1737	NYSE	MMS	Mon, May 10, 2004	35.50	35.50	34.24	34.80
1736	NYSE	MMS	Fri, May 7, 2004	37.10	37.50	35.68	35.68
1735	NYSE	MMS	Thu, May 6, 2004	36.65	37.33	34.77	37.10
1734	NYSE	MMS	Wed, May 5, 2004	37.15	37.30	36.80	37.05
1733	NYSE	MMS	Tue, May 4, 2004	36.33	37.26	36.22	37.26
1732	NYSE	MMS	Mon, May 3, 2004	35.16	36.41	35.05	36.23
1731	NYSE	MMS	Fri, Apr 30, 2004	35.20	35.74	34.73	35.00
1730	NYSE	MMS	Thu, Apr 29, 2004	35.70	36.16	35.04	35.04
1729	NYSE	MMS	Wed, Apr 28, 2004	36.31	36.31	35.45	35.60
1728	NYSE	MMS	Tue, Apr 27, 2004	36.78	36.84	36.03	36.41
1727	NYSE	MMS	Mon, Apr 26, 2004	37.06	37.10	36.36	36.61
1726	NYSE	MMS	Fri, Apr 23, 2004	37.77	37.77	37.05	37.05
1725	NYSE	MMS	Thu, Apr 22, 2004	37.20	38.10	37.20	37.67
1724	NYSE	MMS	Wed, Apr 21, 2004	36.51	37.29	36.15	37.03
1723	NYSE	MMS	Tue, Apr 20, 2004	37.25	37.63	36.41	36.41
1722	NYSE	MMS	Mon, Apr 19, 2004	36.87	37.03	36.78	37.02
1721	NYSE	MMS	Fri, Apr 16, 2004	36.45	37.26	36.18	36.77
1720	NYSE	MMS	Thu, Apr 15, 2004	36.28	36.35	35.60	36.26
1719	NYSE	MMS	Wed, Apr 14, 2004	37.21	37.21	36.11	36.11
1718	NYSE	MMS	Tue, Apr 13, 2004	37.30	37.49	37.00	37.21
1717	NYSE	MMS	Mon, Apr 12, 2004	37.30	37.52	37.01	37.19
1716	NYSE	MMS	Thu, Apr 8, 2004	37.45	37.55	37.13	37.13
1715	NYSE	MMS	Wed, Apr 7, 2004	37.25	37.45	37.00	37.45
1714	NYSE	MMS	Tue, Apr 6, 2004	38.00	38.00	37.00	37.00
1713	NYSE	MMS	Mon, Apr 5, 2004	37.41	38.20	37.37	38.18
1712	NYSE	MMS	Fri, Apr 2, 2004	36.87	37.37	36.66	37.31
1711	NYSE	MMS	Thu, Apr 1, 2004	35.40	36.66	35.40	36.62
1710	NYSE	MMS	Wed, Mar 31, 2004	35.55	35.56	35.00	35.00
1709	NYSE	MMS	Tue, Mar 30, 2004	35.40	35.60	34.80	35.60
1708	NYSE	MMS	Mon, Mar 29, 2004	34.65	35.46	34.65	35.40
1707	NYSE	MMS	Fri, Mar 26, 2004	35.00	35.18	34.54	34.69
1706	NYSE	MMS	Thu, Mar 25, 2004	33.95	35.38	33.95	35.20
1705	NYSE	MMS	Wed, Mar 24, 2004	34.34	34.65	33.76	33.83
1704	NYSE	MMS	Tue, Mar 23, 2004	35.00	35.41	34.11	34.34
1703	NYSE	MMS	Mon, Mar 22, 2004	34.21	35.00	34.21	34.92
1702	NYSE	MMS	Fri, Mar 19, 2004	34.40	34.71	34.02	34.11
1701	NYSE	MMS	Thu, Mar 18, 2004	34.60	34.78	34.15	34.21
1700	NYSE	MMS	Wed, Mar 17, 2004	34.60	35.24	34.60	34.81
1699	NYSE	MMS	Tue, Mar 16, 2004	34.35	34.75	34.21	34.44
1698	NYSE	MMS	Mon, Mar 15, 2004	35.20	35.20	34.22	34.22
1697	NYSE	MMS	Fri, Mar 12, 2004	35.15	35.20	34.72	35.15
1696	NYSE	MMS	Thu, Mar 11, 2004	34.60	35.26	34.55	35.02
1695	NYSE	MMS	Wed, Mar 10, 2004	35.25	35.60	34.85	34.95
1694	NYSE	MMS	Tue, Mar 9, 2004	35.75	35.78	35.23	35.31
1693	NYSE	MMS	Mon, Mar 8, 2004	35.45	36.23	35.38	35.75
1692	NYSE	MMS	Fri, Mar 5, 2004	35.14	35.88	34.83	35.62
1691	NYSE	MMS	Thu, Mar 4, 2004	34.84	35.15	34.58	35.13
1690	NYSE	MMS	Wed, Mar 3, 2004	34.73	35.00	34.55	34.74
1689	NYSE	MMS	Tue, Mar 2, 2004	34.90	35.03	34.70	34.71
1688	NYSE	MMS	Mon, Mar 1, 2004	34.90	35.08	34.69	35.04
1687	NYSE	MMS	Fri, Feb 27, 2004	34.73	35.35	34.61	34.90
1686	NYSE	MMS	Thu, Feb 26, 2004	34.20	34.71	33.98	34.63
1685	NYSE	MMS	Wed, Feb 25, 2004	33.90	34.32	33.85	34.30
1684	NYSE	MMS	Tue, Feb 24, 2004	33.99	34.73	33.98	34.17
1683	NYSE	MMS	Mon, Feb 23, 2004	34.30	34.87	33.97	33.99
1682	NYSE	MMS	Fri, Feb 20, 2004	34.53	34.56	33.79	34.43
1681	NYSE	MMS	Thu, Feb 19, 2004	36.01	36.26	34.53	34.53
1680	NYSE	MMS	Wed, Feb 18, 2004	36.00	36.30	36.00	36.00
1679	NYSE	MMS	Tue, Feb 17, 2004	35.95	36.67	35.95	36.25
1678	NYSE	MMS	Fri, Feb 13, 2004	36.25	36.64	35.55	35.80
1677	NYSE	MMS	Thu, Feb 12, 2004	37.45	37.45	36.81	36.81
1676	NYSE	MMS	Wed, Feb 11, 2004	37.39	37.70	37.35	37.40
1675	NYSE	MMS	Tue, Feb 10, 2004	37.40	37.40	37.18	37.29
1674	NYSE	MMS	Mon, Feb 9, 2004	37.30	37.66	37.30	37.37
1673	NYSE	MMS	Fri, Feb 6, 2004	37.30	37.40	36.85	37.20
1672	NYSE	MMS	Thu, Feb 5, 2004	37.34	37.76	37.22	37.29
1671	NYSE	MMS	Wed, Feb 4, 2004	38.41	38.55	37.34	37.34
1670	NYSE	MMS	Tue, Feb 3, 2004	38.26	38.80	38.26	38.40
1669	NYSE	MMS	Mon, Feb 2, 2004	38.40	38.76	38.01	38.25
1668	NYSE	MMS	Fri, Jan 30, 2004	38.60	39.30	38.25	38.50
1667	NYSE	MMS	Thu, Jan 29, 2004	39.36	39.41	38.46	38.66
1666	NYSE	MMS	Wed, Jan 28, 2004	39.30	39.88	39.17	39.35
1665	NYSE	MMS	Tue, Jan 27, 2004	39.89	39.90	39.29	39.29
1664	NYSE	MMS	Mon, Jan 26, 2004	40.13	40.15	39.65	39.88
1663	NYSE	MMS	Fri, Jan 23, 2004	40.15	40.60	39.86	40.38
1662	NYSE	MMS	Thu, Jan 22, 2004	40.40	40.60	39.90	40.20
1661	NYSE	MMS	Wed, Jan 21, 2004	39.95	40.99	39.76	40.50
1660	NYSE	MMS	Tue, Jan 20, 2004	40.00	40.07	39.75	40.00
1659	NYSE	MMS	Fri, Jan 16, 2004	39.84	39.89	39.50	39.77
1658	NYSE	MMS	Thu, Jan 15, 2004	40.20	40.33	39.50	39.68
1657	NYSE	MMS	Wed, Jan 14, 2004	39.85	40.37	39.85	40.20
1656	NYSE	MMS	Tue, Jan 13, 2004	40.60	40.65	39.61	40.00
1655	NYSE	MMS	Mon, Jan 12, 2004	40.50	40.84	40.29	40.84
1654	NYSE	MMS	Fri, Jan 9, 2004	40.50	41.20	40.49	40.80
1653	NYSE	MMS	Thu, Jan 8, 2004	40.62	41.24	40.62	41.01
1652	NYSE	MMS	Wed, Jan 7, 2004	40.12	40.98	40.02	40.75
1651	NYSE	MMS	Tue, Jan 6, 2004	40.10	40.78	39.75	40.37
1650	NYSE	MMS	Mon, Jan 5, 2004	39.10	40.40	39.10	40.32
1649	NYSE	MMS	Fri, Jan 2, 2004	39.00	39.59	38.85	39.30
1648	NYSE	MMS	Wed, Dec 31, 2003	39.51	39.54	38.95	39.13
1647	NYSE	MMS	Tue, Dec 30, 2003	39.15	39.61	38.93	39.61
1646	NYSE	MMS	Mon, Dec 29, 2003	38.95	39.41	38.74	39.29
1645	NYSE	MMS	Fri, Dec 26, 2003	38.95	39.15	38.12	38.84
1644	NYSE	MMS	Wed, Dec 24, 2003	39.25	39.65	38.85	38.85
1643	NYSE	MMS	Tue, Dec 23, 2003	39.10	39.73	39.10	39.40
1642	NYSE	MMS	Mon, Dec 22, 2003	38.10	39.35	38.10	39.35
1641	NYSE	MMS	Fri, Dec 19, 2003	37.50	38.00	37.15	38.00
1640	NYSE	MMS	Thu, Dec 18, 2003	37.85	38.36	37.83	38.05
1639	NYSE	MMS	Wed, Dec 17, 2003	38.39	38.39	37.45	37.64
1638	NYSE	MMS	Tue, Dec 16, 2003	38.05	38.43	37.42	38.39
1637	NYSE	MMS	Mon, Dec 15, 2003	39.00	39.02	37.90	37.90
1636	NYSE	MMS	Fri, Dec 12, 2003	39.25	39.31	38.40	38.75
1635	NYSE	MMS	Thu, Dec 11, 2003	37.80	39.40	37.80	39.12
1634	NYSE	MMS	Wed, Dec 10, 2003	40.00	40.15	37.66	37.70
1633	NYSE	MMS	Tue, Dec 9, 2003	39.37	39.70	39.07	39.70
1632	NYSE	MMS	Mon, Dec 8, 2003	38.75	39.16	38.75	39.12
1631	NYSE	MMS	Fri, Dec 5, 2003	39.30	39.70	38.96	39.10
1630	NYSE	MMS	Thu, Dec 4, 2003	39.06	39.72	38.72	39.30
1629	NYSE	MMS	Wed, Dec 3, 2003	40.00	40.18	39.00	39.01
1628	NYSE	MMS	Tue, Dec 2, 2003	39.96	40.62	39.76	40.23
1627	NYSE	MMS	Mon, Dec 1, 2003	37.95	40.00	37.95	39.95
1626	NYSE	MMS	Fri, Nov 28, 2003	38.45	38.72	37.80	37.90
1625	NYSE	MMS	Wed, Nov 26, 2003	37.89	38.89	37.55	38.35
1624	NYSE	MMS	Tue, Nov 25, 2003	37.70	38.00	37.58	37.89
1623	NYSE	MMS	Mon, Nov 24, 2003	37.50	37.88	37.48	37.57
1622	NYSE	MMS	Fri, Nov 21, 2003	35.40	37.25	35.40	37.00
1621	NYSE	MMS	Thu, Nov 20, 2003	34.24	34.66	34.15	34.48
1620	NYSE	MMS	Wed, Nov 19, 2003	33.45	34.63	33.38	34.31
1619	NYSE	MMS	Tue, Nov 18, 2003	33.79	34.41	33.35	33.55
1618	NYSE	MMS	Mon, Nov 17, 2003	35.07	35.12	33.59	33.59
1617	NYSE	MMS	Fri, Nov 14, 2003	35.67	35.75	34.71	35.10
1616	NYSE	MMS	Thu, Nov 13, 2003	35.10	35.89	35.00	35.67
1615	NYSE	MMS	Wed, Nov 12, 2003	34.35	35.57	34.35	35.20
1614	NYSE	MMS	Tue, Nov 11, 2003	35.16	35.28	34.39	34.50
1613	NYSE	MMS	Mon, Nov 10, 2003	35.75	35.96	35.06	35.06
1612	NYSE	MMS	Fri, Nov 7, 2003	35.82	36.49	35.82	36.00
1611	NYSE	MMS	Thu, Nov 6, 2003	35.61	35.82	35.51	35.82
1610	NYSE	MMS	Wed, Nov 5, 2003	35.60	35.75	35.26	35.71
1609	NYSE	MMS	Tue, Nov 4, 2003	35.90	35.92	35.50	35.83
1608	NYSE	MMS	Mon, Nov 3, 2003	35.10	35.96	35.10	35.90
1607	NYSE	MMS	Fri, Oct 31, 2003	34.60	35.28	34.60	34.91
1606	NYSE	MMS	Thu, Oct 30, 2003	34.87	35.38	34.40	34.40
1605	NYSE	MMS	Wed, Oct 29, 2003	34.98	35.05	34.75	34.97
1604	NYSE	MMS	Tue, Oct 28, 2003	34.26	35.00	34.21	34.88
1603	NYSE	MMS	Mon, Oct 27, 2003	33.55	34.50	33.55	34.41
1602	NYSE	MMS	Fri, Oct 24, 2003	33.85	33.89	33.12	33.44
1601	NYSE	MMS	Thu, Oct 23, 2003	33.70	34.40	33.70	34.05
1600	NYSE	MMS	Wed, Oct 22, 2003	35.09	35.15	33.62	33.90
1599	NYSE	MMS	Tue, Oct 21, 2003	34.85	35.49	34.76	35.08
1598	NYSE	MMS	Mon, Oct 20, 2003	34.40	35.13	34.26	34.90
1597	NYSE	MMS	Fri, Oct 17, 2003	34.95	35.06	34.00	34.30
1596	NYSE	MMS	Thu, Oct 16, 2003	35.10	35.20	34.71	34.80
1595	NYSE	MMS	Wed, Oct 15, 2003	35.50	35.50	34.90	34.95
1594	NYSE	MMS	Tue, Oct 14, 2003	35.30	35.54	34.87	34.92
1593	NYSE	MMS	Mon, Oct 13, 2003	35.00	35.50	34.95	35.39
1592	NYSE	MMS	Fri, Oct 10, 2003	34.90	35.19	34.65	35.00
1591	NYSE	MMS	Thu, Oct 9, 2003	35.05	35.95	34.70	34.82
1590	NYSE	MMS	Wed, Oct 8, 2003	35.14	35.49	34.75	34.80
1589	NYSE	MMS	Tue, Oct 7, 2003	34.90	35.42	34.66	34.99
1588	NYSE	MMS	Mon, Oct 6, 2003	35.48	35.48	34.90	34.90
1587	NYSE	MMS	Fri, Oct 3, 2003	34.95	35.90	34.95	35.33
1586	NYSE	MMS	Thu, Oct 2, 2003	34.91	34.99	34.55	34.87
1585	NYSE	MMS	Wed, Oct 1, 2003	34.00	35.00	33.78	34.91
1584	NYSE	MMS	Tue, Sep 30, 2003	35.48	35.49	34.45	34.45
1583	NYSE	MMS	Mon, Sep 29, 2003	34.76	35.79	34.41	35.50
1582	NYSE	MMS	Fri, Sep 26, 2003	35.38	35.70	34.58	34.75
1581	NYSE	MMS	Thu, Sep 25, 2003	36.70	37.01	35.40	35.43
1580	NYSE	MMS	Wed, Sep 24, 2003	37.36	37.87	36.69	36.70
1579	NYSE	MMS	Tue, Sep 23, 2003	37.00	37.44	36.40	37.35
1578	NYSE	MMS	Mon, Sep 22, 2003	37.85	37.86	37.00	37.00
1577	NYSE	MMS	Fri, Sep 19, 2003	37.64	38.24	37.64	37.90
1576	NYSE	MMS	Thu, Sep 18, 2003	37.08	37.74	37.00	37.69
1575	NYSE	MMS	Wed, Sep 17, 2003	36.88	37.50	36.79	37.08
1574	NYSE	MMS	Tue, Sep 16, 2003	36.80	37.34	36.45	36.88
1573	NYSE	MMS	Mon, Sep 15, 2003	36.15	36.98	36.10	36.75
1572	NYSE	MMS	Fri, Sep 12, 2003	36.30	36.30	35.55	36.15
1571	NYSE	MMS	Thu, Sep 11, 2003	35.60	36.50	35.55	36.40
1570	NYSE	MMS	Wed, Sep 10, 2003	36.30	36.40	35.75	35.76
1569	NYSE	MMS	Tue, Sep 9, 2003	36.90	37.00	36.40	36.50
1568	NYSE	MMS	Mon, Sep 8, 2003	36.30	37.36	36.25	37.00
1567	NYSE	MMS	Fri, Sep 5, 2003	36.60	36.90	35.90	36.30
1566	NYSE	MMS	Thu, Sep 4, 2003	36.80	36.80	36.21	36.75
1565	NYSE	MMS	Wed, Sep 3, 2003	36.55	37.30	36.55	36.80
1564	NYSE	MMS	Tue, Sep 2, 2003	35.95	36.45	35.80	36.45
1563	NYSE	MMS	Fri, Aug 29, 2003	36.37	36.37	35.82	35.82
1562	NYSE	MMS	Thu, Aug 28, 2003	36.39	36.49	35.43	36.37
1561	NYSE	MMS	Wed, Aug 27, 2003	35.76	36.54	35.75	36.39
1560	NYSE	MMS	Tue, Aug 26, 2003	35.92	35.94	35.30	35.75
1559	NYSE	MMS	Mon, Aug 25, 2003	35.95	36.02	35.61	36.02
1558	NYSE	MMS	Fri, Aug 22, 2003	35.74	36.25	35.74	36.10
1557	NYSE	MMS	Thu, Aug 21, 2003	35.48	35.99	35.32	35.84
1556	NYSE	MMS	Wed, Aug 20, 2003	34.90	35.60	34.75	35.35
1555	NYSE	MMS	Tue, Aug 19, 2003	34.50	35.00	34.50	34.65
1554	NYSE	MMS	Mon, Aug 18, 2003	33.61	34.68	33.45	34.39
1553	NYSE	MMS	Fri, Aug 15, 2003	33.25	33.93	33.25	33.68
1552	NYSE	MMS	Thu, Aug 14, 2003	33.08	33.33	32.81	33.25
1551	NYSE	MMS	Wed, Aug 13, 2003	33.63	33.64	33.03	33.08
1550	NYSE	MMS	Tue, Aug 12, 2003	33.03	33.69	32.95	33.50
1549	NYSE	MMS	Mon, Aug 11, 2003	32.65	33.45	32.40	33.03
1548	NYSE	MMS	Fri, Aug 8, 2003	32.80	33.26	32.65	32.65
1547	NYSE	MMS	Thu, Aug 7, 2003	32.32	33.50	32.10	32.93
1546	NYSE	MMS	Wed, Aug 6, 2003	32.00	33.30	31.90	32.32
1545	NYSE	MMS	Tue, Aug 5, 2003	33.00	33.00	32.17	32.19
1544	NYSE	MMS	Mon, Aug 4, 2003	33.75	34.50	32.52	33.45
1543	NYSE	MMS	Fri, Aug 1, 2003	31.00	33.50	30.20	33.00
1542	NYSE	MMS	Thu, Jul 31, 2003	29.07	30.46	28.95	30.00
1541	NYSE	MMS	Wed, Jul 30, 2003	28.89	29.10	28.49	29.07
1540	NYSE	MMS	Tue, Jul 29, 2003	28.61	28.98	28.29	28.87
1539	NYSE	MMS	Mon, Jul 28, 2003	29.00	29.00	28.44	28.60
1538	NYSE	MMS	Fri, Jul 25, 2003	28.35	29.00	28.35	29.00
1537	NYSE	MMS	Thu, Jul 24, 2003	28.10	29.18	28.10	28.40
1536	NYSE	MMS	Wed, Jul 23, 2003	28.45	28.77	28.27	28.77
1535	NYSE	MMS	Tue, Jul 22, 2003	28.70	29.00	28.10	28.30
1534	NYSE	MMS	Mon, Jul 21, 2003	29.15	29.16	28.05	28.70
1533	NYSE	MMS	Fri, Jul 18, 2003	29.44	29.44	29.00	29.24
1532	NYSE	MMS	Thu, Jul 17, 2003	29.69	29.87	29.10	29.54
1531	NYSE	MMS	Wed, Jul 16, 2003	29.95	30.04	29.53	29.69
1530	NYSE	MMS	Tue, Jul 15, 2003	29.80	30.54	29.65	30.06
1529	NYSE	MMS	Mon, Jul 14, 2003	29.91	30.55	29.70	29.70
1528	NYSE	MMS	Fri, Jul 11, 2003	29.45	29.73	29.37	29.73
1527	NYSE	MMS	Thu, Jul 10, 2003	29.65	29.79	29.35	29.45
1526	NYSE	MMS	Wed, Jul 9, 2003	29.75	29.87	29.40	29.80
1525	NYSE	MMS	Tue, Jul 8, 2003	29.34	30.30	29.34	29.90
1524	NYSE	MMS	Mon, Jul 7, 2003	29.22	29.35	28.88	29.34
1523	NYSE	MMS	Thu, Jul 3, 2003	28.99	29.32	28.80	29.09
1522	NYSE	MMS	Wed, Jul 2, 2003	28.71	29.14	28.23	29.00
1521	NYSE	MMS	Tue, Jul 1, 2003	27.59	28.91	27.05	28.81
1520	NYSE	MMS	Mon, Jun 30, 2003	28.93	28.93	27.30	27.63
1519	NYSE	MMS	Fri, Jun 27, 2003	28.20	29.25	28.20	28.95
1518	NYSE	MMS	Thu, Jun 26, 2003	28.23	28.45	28.20	28.20
1517	NYSE	MMS	Wed, Jun 25, 2003	28.28	28.75	28.20	28.22
1516	NYSE	MMS	Tue, Jun 24, 2003	28.22	28.24	27.32	28.03
1515	NYSE	MMS	Mon, Jun 23, 2003	29.21	29.21	28.16	28.23
1514	NYSE	MMS	Fri, Jun 20, 2003	28.85	29.70	28.82	29.46
1513	NYSE	MMS	Thu, Jun 19, 2003	29.60	29.60	28.68	28.85
1512	NYSE	MMS	Wed, Jun 18, 2003	28.74	29.77	28.30	29.76
1511	NYSE	MMS	Tue, Jun 17, 2003	28.90	28.90	28.32	28.74
1510	NYSE	MMS	Mon, Jun 16, 2003	28.50	29.17	28.50	28.95
1509	NYSE	MMS	Fri, Jun 13, 2003	29.00	29.01	28.30	28.50
1508	NYSE	MMS	Thu, Jun 12, 2003	28.95	28.96	28.50	28.90
1507	NYSE	MMS	Wed, Jun 11, 2003	28.90	28.95	28.25	28.95
1506	NYSE	MMS	Tue, Jun 10, 2003	28.31	29.00	28.02	29.00
1505	NYSE	MMS	Mon, Jun 9, 2003	28.75	28.81	27.72	28.25
1504	NYSE	MMS	Fri, Jun 6, 2003	29.90	30.14	28.70	28.95
1503	NYSE	MMS	Thu, Jun 5, 2003	29.24	30.00	29.24	29.78
1502	NYSE	MMS	Wed, Jun 4, 2003	27.69	29.24	27.68	29.24
1501	NYSE	MMS	Tue, Jun 3, 2003	27.15	27.95	27.15	27.75
1500	NYSE	MMS	Mon, Jun 2, 2003	26.90	28.00	26.70	27.15
1499	NYSE	MMS	Fri, May 30, 2003	25.96	27.05	25.96	26.76
1498	NYSE	MMS	Thu, May 29, 2003	25.50	26.34	25.50	25.95
1497	NYSE	MMS	Wed, May 28, 2003	25.30	25.69	25.14	25.50
1496	NYSE	MMS	Tue, May 27, 2003	24.19	25.37	24.19	25.19
1495	NYSE	MMS	Fri, May 23, 2003	24.09	24.50	24.00	24.19
1494	NYSE	MMS	Thu, May 22, 2003	24.15	24.20	23.93	24.05
1493	NYSE	MMS	Wed, May 21, 2003	24.18	24.46	23.90	24.15
1492	NYSE	MMS	Tue, May 20, 2003	24.30	24.58	24.10	24.18
1491	NYSE	MMS	Mon, May 19, 2003	25.20	25.25	24.33	24.35
1490	NYSE	MMS	Fri, May 16, 2003	25.55	25.64	25.20	25.20
1489	NYSE	MMS	Thu, May 15, 2003	25.95	25.98	24.98	25.47
1488	NYSE	MMS	Wed, May 14, 2003	25.90	26.08	25.79	25.88
1487	NYSE	MMS	Tue, May 13, 2003	25.80	25.90	25.20	25.74
1486	NYSE	MMS	Mon, May 12, 2003	25.05	25.98	24.96	25.90
1485	NYSE	MMS	Fri, May 9, 2003	25.00	25.37	24.76	25.00
1484	NYSE	MMS	Thu, May 8, 2003	24.59	25.35	24.32	25.00
1483	NYSE	MMS	Wed, May 7, 2003	24.05	24.75	23.53	24.58
1482	NYSE	MMS	Tue, May 6, 2003	25.20	25.63	24.00	24.16
1481	NYSE	MMS	Mon, May 5, 2003	23.99	25.73	23.99	24.77
1480	NYSE	MMS	Fri, May 2, 2003	23.90	24.14	23.53	23.99
1479	NYSE	MMS	Thu, May 1, 2003	24.10	24.15	23.38	23.82
1478	NYSE	MMS	Wed, Apr 30, 2003	23.00	25.20	22.77	24.10
1477	NYSE	MMS	Tue, Apr 29, 2003	22.00	23.25	21.99	23.17
1476	NYSE	MMS	Mon, Apr 28, 2003	20.93	21.90	20.86	21.90
1475	NYSE	MMS	Fri, Apr 25, 2003	20.99	21.23	20.91	20.92
1474	NYSE	MMS	Thu, Apr 24, 2003	21.00	21.11	20.75	20.95
1473	NYSE	MMS	Wed, Apr 23, 2003	20.30	21.00	20.29	20.90
1472	NYSE	MMS	Tue, Apr 22, 2003	19.90	20.77	19.88	20.25
1471	NYSE	MMS	Mon, Apr 21, 2003	19.50	19.95	19.35	19.90
1470	NYSE	MMS	Thu, Apr 17, 2003	19.11	19.62	19.10	19.57
1469	NYSE	MMS	Wed, Apr 16, 2003	19.16	19.38	19.04	19.10
1468	NYSE	MMS	Tue, Apr 15, 2003	18.75	19.15	18.69	19.07
1467	NYSE	MMS	Mon, Apr 14, 2003	18.65	18.79	18.63	18.75
1466	NYSE	MMS	Fri, Apr 11, 2003	18.80	18.84	18.50	18.52
1465	NYSE	MMS	Thu, Apr 10, 2003	18.55	18.86	18.55	18.74
1464	NYSE	MMS	Wed, Apr 9, 2003	18.73	18.84	18.44	18.60
1463	NYSE	MMS	Tue, Apr 8, 2003	18.60	18.75	18.37	18.65
1462	NYSE	MMS	Mon, Apr 7, 2003	18.75	18.84	18.65	18.70
1461	NYSE	MMS	Fri, Apr 4, 2003	18.50	18.52	17.70	18.25
1460	NYSE	MMS	Thu, Apr 3, 2003	19.85	19.85	18.27	18.30
1459	NYSE	MMS	Wed, Apr 2, 2003	21.50	22.25	21.45	21.88
1458	NYSE	MMS	Tue, Apr 1, 2003	21.22	21.44	20.98	21.40
1457	NYSE	MMS	Mon, Mar 31, 2003	21.26	21.53	20.85	21.22
1456	NYSE	MMS	Fri, Mar 28, 2003	21.20	21.35	20.97	21.26
1455	NYSE	MMS	Thu, Mar 27, 2003	20.05	21.15	20.05	21.10
1454	NYSE	MMS	Wed, Mar 26, 2003	20.40	20.53	20.25	20.42
1453	NYSE	MMS	Tue, Mar 25, 2003	19.85	20.40	19.75	20.40
1452	NYSE	MMS	Mon, Mar 24, 2003	19.44	19.90	19.06	19.66
1451	NYSE	MMS	Fri, Mar 21, 2003	20.10	20.17	19.53	19.69
1450	NYSE	MMS	Thu, Mar 20, 2003	20.09	20.12	19.80	20.00
1449	NYSE	MMS	Wed, Mar 19, 2003	20.05	20.19	19.75	20.09
1448	NYSE	MMS	Tue, Mar 18, 2003	19.80	20.01	19.75	19.88
1447	NYSE	MMS	Mon, Mar 17, 2003	19.92	20.10	19.58	20.04
1446	NYSE	MMS	Fri, Mar 14, 2003	19.81	20.05	19.65	19.95
1445	NYSE	MMS	Thu, Mar 13, 2003	19.20	19.78	19.20	19.75
1444	NYSE	MMS	Wed, Mar 12, 2003	19.40	19.43	18.85	19.21
1443	NYSE	MMS	Tue, Mar 11, 2003	19.75	20.07	19.54	19.55
1442	NYSE	MMS	Mon, Mar 10, 2003	20.00	20.15	19.60	19.75
1441	NYSE	MMS	Fri, Mar 7, 2003	19.95	20.15	19.69	20.12
1440	NYSE	MMS	Thu, Mar 6, 2003	20.31	20.31	19.85	19.94
1439	NYSE	MMS	Wed, Mar 5, 2003	21.18	21.21	20.20	20.31
1438	NYSE	MMS	Tue, Mar 4, 2003	21.35	21.45	21.15	21.20
1437	NYSE	MMS	Mon, Mar 3, 2003	21.90	22.05	21.22	21.25
1436	NYSE	MMS	Fri, Feb 28, 2003	21.35	22.19	21.32	21.75
1435	NYSE	MMS	Thu, Feb 27, 2003	21.30	21.50	21.10	21.25
1434	NYSE	MMS	Wed, Feb 26, 2003	21.65	21.65	21.10	21.10
1433	NYSE	MMS	Tue, Feb 25, 2003	21.50	22.03	21.40	21.72
1432	NYSE	MMS	Mon, Feb 24, 2003	21.79	22.02	21.50	21.60
1431	NYSE	MMS	Fri, Feb 21, 2003	21.35	21.79	21.30	21.79
1430	NYSE	MMS	Thu, Feb 20, 2003	21.50	21.50	21.14	21.25
1429	NYSE	MMS	Wed, Feb 19, 2003	21.25	21.57	21.23	21.48
1428	NYSE	MMS	Tue, Feb 18, 2003	21.35	21.39	21.00	21.22
1427	NYSE	MMS	Fri, Feb 14, 2003	21.39	21.46	21.01	21.24
1426	NYSE	MMS	Thu, Feb 13, 2003	21.75	21.75	21.27	21.39
1425	NYSE	MMS	Wed, Feb 12, 2003	21.75	22.00	21.60	21.71
1424	NYSE	MMS	Tue, Feb 11, 2003	22.00	22.00	21.61	21.75
1423	NYSE	MMS	Mon, Feb 10, 2003	22.43	22.43	21.88	22.00
1422	NYSE	MMS	Fri, Feb 7, 2003	22.95	23.18	22.42	22.42
1421	NYSE	MMS	Thu, Feb 6, 2003	23.35	23.79	22.79	22.80
1420	NYSE	MMS	Wed, Feb 5, 2003	24.00	24.00	23.40	23.51
1419	NYSE	MMS	Tue, Feb 4, 2003	24.00	24.10	23.75	24.00
1418	NYSE	MMS	Mon, Feb 3, 2003	23.90	24.25	23.90	24.17
1417	NYSE	MMS	Fri, Jan 31, 2003	24.30	24.30	23.60	23.89
1416	NYSE	MMS	Thu, Jan 30, 2003	24.36	24.80	24.05	24.32
1415	NYSE	MMS	Wed, Jan 29, 2003	24.80	24.80	24.10	24.30
1414	NYSE	MMS	Tue, Jan 28, 2003	25.20	25.53	24.65	24.80
1413	NYSE	MMS	Mon, Jan 27, 2003	25.15	25.20	24.55	25.00
1412	NYSE	MMS	Fri, Jan 24, 2003	26.21	26.21	25.02	25.22
1411	NYSE	MMS	Thu, Jan 23, 2003	25.65	26.46	25.25	26.31
1410	NYSE	MMS	Wed, Jan 22, 2003	25.33	25.87	24.90	25.43
1409	NYSE	MMS	Tue, Jan 21, 2003	26.17	26.18	25.37	25.38
1408	NYSE	MMS	Fri, Jan 17, 2003	27.85	27.85	26.15	26.17
1407	NYSE	MMS	Thu, Jan 16, 2003	28.30	28.30	27.55	28.05
1406	NYSE	MMS	Wed, Jan 15, 2003	28.32	28.50	27.68	28.30
1405	NYSE	MMS	Tue, Jan 14, 2003	29.10	29.24	27.97	28.29
1404	NYSE	MMS	Mon, Jan 13, 2003	28.72	29.45	28.72	29.14
1403	NYSE	MMS	Fri, Jan 10, 2003	28.25	29.05	28.19	28.65
1402	NYSE	MMS	Thu, Jan 9, 2003	28.15	28.37	27.98	28.30
1401	NYSE	MMS	Wed, Jan 8, 2003	27.80	28.10	27.67	28.00
1400	NYSE	MMS	Tue, Jan 7, 2003	28.02	28.31	27.34	27.80
1399	NYSE	MMS	Mon, Jan 6, 2003	26.00	28.20	26.00	28.01
1398	NYSE	MMS	Fri, Jan 3, 2003	26.95	26.95	25.80	25.95
1397	NYSE	MMS	Thu, Jan 2, 2003	26.35	27.50	26.30	26.92
1396	NYSE	MMS	Tue, Dec 31, 2002	25.70	27.09	25.70	26.10
1395	NYSE	MMS	Mon, Dec 30, 2002	26.18	26.20	25.52	25.73
1394	NYSE	MMS	Fri, Dec 27, 2002	27.00	27.01	25.80	26.10
1393	NYSE	MMS	Thu, Dec 26, 2002	27.02	27.45	26.80	27.06
1392	NYSE	MMS	Tue, Dec 24, 2002	27.57	27.57	26.75	26.95
1391	NYSE	MMS	Mon, Dec 23, 2002	26.02	27.75	25.95	27.60
1390	NYSE	MMS	Fri, Dec 20, 2002	26.90	26.90	26.12	26.12
1389	NYSE	MMS	Thu, Dec 19, 2002	28.35	28.44	26.70	26.80
1388	NYSE	MMS	Wed, Dec 18, 2002	27.72	28.52	27.43	28.39
1387	NYSE	MMS	Tue, Dec 17, 2002	27.55	27.91	27.30	27.79
1386	NYSE	MMS	Mon, Dec 16, 2002	27.56	27.63	27.38	27.55
1385	NYSE	MMS	Fri, Dec 13, 2002	27.90	28.00	27.50	27.55
1384	NYSE	MMS	Thu, Dec 12, 2002	27.88	27.98	27.16	27.95
1383	NYSE	MMS	Wed, Dec 11, 2002	28.18	28.18	27.60	27.87
1382	NYSE	MMS	Tue, Dec 10, 2002	27.30	28.23	27.30	28.22
1381	NYSE	MMS	Mon, Dec 9, 2002	26.93	27.91	26.75	27.21
1380	NYSE	MMS	Fri, Dec 6, 2002	26.77	27.25	26.10	27.00
1379	NYSE	MMS	Thu, Dec 5, 2002	27.35	27.46	26.70	26.87
1378	NYSE	MMS	Wed, Dec 4, 2002	27.92	27.94	27.05	27.36
1377	NYSE	MMS	Tue, Dec 3, 2002	28.85	28.85	27.79	27.92
1376	NYSE	MMS	Mon, Dec 2, 2002	28.10	29.00	28.00	28.87
1375	NYSE	MMS	Fri, Nov 29, 2002	28.15	28.26	27.73	27.95
1374	NYSE	MMS	Wed, Nov 27, 2002	27.97	28.71	27.97	28.22
1373	NYSE	MMS	Tue, Nov 26, 2002	28.50	28.51	27.50	27.91
1372	NYSE	MMS	Mon, Nov 25, 2002	29.30	30.00	28.49	28.60
1371	NYSE	MMS	Fri, Nov 22, 2002	27.20	29.40	26.50	29.40
1370	NYSE	MMS	Thu, Nov 21, 2002	24.40	27.50	23.90	27.45
1369	NYSE	MMS	Wed, Nov 20, 2002	24.30	25.42	24.20	25.33
1368	NYSE	MMS	Tue, Nov 19, 2002	24.90	25.16	24.25	24.55
1367	NYSE	MMS	Mon, Nov 18, 2002	24.44	25.35	24.44	24.92
1366	NYSE	MMS	Fri, Nov 15, 2002	24.00	24.68	23.76	24.40
1365	NYSE	MMS	Thu, Nov 14, 2002	23.03	24.16	23.03	24.10
1364	NYSE	MMS	Wed, Nov 13, 2002	22.28	23.12	22.17	23.00
1363	NYSE	MMS	Tue, Nov 12, 2002	22.00	22.68	21.95	22.30
1362	NYSE	MMS	Mon, Nov 11, 2002	22.30	22.30	21.80	21.99
1361	NYSE	MMS	Fri, Nov 8, 2002	22.48	22.99	22.21	22.40
1360	NYSE	MMS	Thu, Nov 7, 2002	22.86	22.96	22.30	22.48
1359	NYSE	MMS	Wed, Nov 6, 2002	22.50	23.20	22.41	22.96
1358	NYSE	MMS	Tue, Nov 5, 2002	23.00	23.01	21.70	22.54
1357	NYSE	MMS	Mon, Nov 4, 2002	22.00	23.35	22.00	23.07
1356	NYSE	MMS	Fri, Nov 1, 2002	20.36	21.13	20.11	20.96
1355	NYSE	MMS	Thu, Oct 31, 2002	20.05	20.98	20.05	20.38
1354	NYSE	MMS	Wed, Oct 30, 2002	20.05	20.22	19.90	20.00
1353	NYSE	MMS	Tue, Oct 29, 2002	19.99	20.05	19.50	20.05
1352	NYSE	MMS	Mon, Oct 28, 2002	20.40	20.40	19.91	20.00
1351	NYSE	MMS	Fri, Oct 25, 2002	20.45	20.57	20.30	20.35
1350	NYSE	MMS	Thu, Oct 24, 2002	20.80	21.13	20.45	20.50
1349	NYSE	MMS	Wed, Oct 23, 2002	20.80	20.88	20.30	20.61
1348	NYSE	MMS	Tue, Oct 22, 2002	21.20	21.27	20.55	20.90
1347	NYSE	MMS	Mon, Oct 21, 2002	21.05	21.29	20.90	21.28
1346	NYSE	MMS	Fri, Oct 18, 2002	20.90	21.35	20.77	21.10
1345	NYSE	MMS	Thu, Oct 17, 2002	20.35	21.10	20.35	21.00
1344	NYSE	MMS	Wed, Oct 16, 2002	20.26	20.76	19.90	20.20
1343	NYSE	MMS	Tue, Oct 15, 2002	19.70	20.30	19.70	20.30
1342	NYSE	MMS	Mon, Oct 14, 2002	18.51	19.64	18.17	19.20
1341	NYSE	MMS	Fri, Oct 11, 2002	19.80	19.90	18.35	18.50
1340	NYSE	MMS	Thu, Oct 10, 2002	18.74	19.58	18.60	19.55
1339	NYSE	MMS	Wed, Oct 9, 2002	19.38	19.41	18.40	18.79
1338	NYSE	MMS	Tue, Oct 8, 2002	19.60	19.70	19.00	19.38
1337	NYSE	MMS	Mon, Oct 7, 2002	20.35	20.39	19.58	19.60
1336	NYSE	MMS	Fri, Oct 4, 2002	21.75	21.85	20.40	20.55
1335	NYSE	MMS	Thu, Oct 3, 2002	21.70	22.00	21.41	21.70
1334	NYSE	MMS	Wed, Oct 2, 2002	22.20	22.41	21.71	21.73
1333	NYSE	MMS	Tue, Oct 1, 2002	22.45	22.55	22.00	22.17
1332	NYSE	MMS	Mon, Sep 30, 2002	22.25	22.90	22.13	22.40
1331	NYSE	MMS	Fri, Sep 27, 2002	22.10	22.68	22.00	22.43
1330	NYSE	MMS	Thu, Sep 26, 2002	22.15	22.35	21.76	22.12
1329	NYSE	MMS	Wed, Sep 25, 2002	21.29	22.14	21.20	22.00
1328	NYSE	MMS	Tue, Sep 24, 2002	21.40	21.60	21.17	21.30
1327	NYSE	MMS	Mon, Sep 23, 2002	21.40	21.64	21.31	21.52
1326	NYSE	MMS	Fri, Sep 20, 2002	21.50	21.53	21.11	21.25
1325	NYSE	MMS	Thu, Sep 19, 2002	21.60	21.93	21.01	21.35
1324	NYSE	MMS	Wed, Sep 18, 2002	22.25	22.26	21.70	22.00
1323	NYSE	MMS	Tue, Sep 17, 2002	22.15	22.39	22.05	22.35
1322	NYSE	MMS	Mon, Sep 16, 2002	22.20	22.30	22.01	22.05
1321	NYSE	MMS	Fri, Sep 13, 2002	22.35	22.35	21.90	22.25
1320	NYSE	MMS	Thu, Sep 12, 2002	22.15	22.39	21.80	22.26
1319	NYSE	MMS	Wed, Sep 11, 2002	21.90	22.42	21.90	22.15
1318	NYSE	MMS	Tue, Sep 10, 2002	21.25	22.15	21.25	22.01
1317	NYSE	MMS	Mon, Sep 9, 2002	21.20	21.29	20.90	21.18
1316	NYSE	MMS	Fri, Sep 6, 2002	21.20	21.35	21.03	21.20
1315	NYSE	MMS	Thu, Sep 5, 2002	21.50	21.50	20.85	21.08
1314	NYSE	MMS	Wed, Sep 4, 2002	21.10	21.60	20.99	21.60
1313	NYSE	MMS	Tue, Sep 3, 2002	21.56	21.57	20.65	21.10
1312	NYSE	MMS	Fri, Aug 30, 2002	22.20	22.30	21.56	21.56
1311	NYSE	MMS	Thu, Aug 29, 2002	22.40	22.65	21.92	22.20
1310	NYSE	MMS	Wed, Aug 28, 2002	22.99	23.00	22.30	22.30
1309	NYSE	MMS	Tue, Aug 27, 2002	23.80	23.80	22.85	23.05
1308	NYSE	MMS	Mon, Aug 26, 2002	23.10	24.00	22.75	23.65
1307	NYSE	MMS	Fri, Aug 23, 2002	24.00	24.00	22.90	22.90
1306	NYSE	MMS	Thu, Aug 22, 2002	24.35	24.55	23.94	23.98
1305	NYSE	MMS	Wed, Aug 21, 2002	24.36	24.45	23.75	24.32
1304	NYSE	MMS	Tue, Aug 20, 2002	24.42	24.44	23.90	24.35
1303	NYSE	MMS	Mon, Aug 19, 2002	24.70	24.99	24.25	24.41
1302	NYSE	MMS	Fri, Aug 16, 2002	23.11	24.70	23.00	24.70
1301	NYSE	MMS	Thu, Aug 15, 2002	23.35	23.80	23.10	23.10
1300	NYSE	MMS	Wed, Aug 14, 2002	22.70	23.80	22.10	23.34
1299	NYSE	MMS	Tue, Aug 13, 2002	23.73	23.74	22.61	22.70
1298	NYSE	MMS	Mon, Aug 12, 2002	23.50	23.78	23.35	23.75
1297	NYSE	MMS	Fri, Aug 9, 2002	23.40	23.90	23.21	23.62
1296	NYSE	MMS	Thu, Aug 8, 2002	23.20	23.40	23.08	23.40
1295	NYSE	MMS	Wed, Aug 7, 2002	23.50	23.80	23.02	23.31
1294	NYSE	MMS	Tue, Aug 6, 2002	23.51	23.95	23.21	23.50
1293	NYSE	MMS	Mon, Aug 5, 2002	23.85	23.90	23.10	23.50
1292	NYSE	MMS	Fri, Aug 2, 2002	25.91	25.91	23.50	23.90
1291	NYSE	MMS	Thu, Aug 1, 2002	24.75	26.40	24.75	25.90
1290	NYSE	MMS	Wed, Jul 31, 2002	24.35	24.35	23.41	23.72
1289	NYSE	MMS	Tue, Jul 30, 2002	25.21	25.21	23.85	24.35
1288	NYSE	MMS	Mon, Jul 29, 2002	23.75	25.25	23.75	25.21
1287	NYSE	MMS	Fri, Jul 26, 2002	23.45	23.93	23.40	23.70
1286	NYSE	MMS	Thu, Jul 25, 2002	23.34	24.65	22.30	24.00
1285	NYSE	MMS	Wed, Jul 24, 2002	21.76	23.52	21.65	23.34
1284	NYSE	MMS	Tue, Jul 23, 2002	21.85	22.19	21.30	21.81
1283	NYSE	MMS	Mon, Jul 22, 2002	23.10	23.24	21.75	21.76
1282	NYSE	MMS	Fri, Jul 19, 2002	23.50	23.50	22.85	23.10
1281	NYSE	MMS	Thu, Jul 18, 2002	24.17	24.19	23.42	23.69
1280	NYSE	MMS	Wed, Jul 17, 2002	25.25	25.30	23.55	24.20
1279	NYSE	MMS	Tue, Jul 16, 2002	24.95	24.95	24.01	24.40
1278	NYSE	MMS	Mon, Jul 15, 2002	24.99	25.00	24.00	24.90
1277	NYSE	MMS	Fri, Jul 12, 2002	25.45	25.55	24.95	25.01
1276	NYSE	MMS	Thu, Jul 11, 2002	25.79	25.87	25.36	25.57
1275	NYSE	MMS	Wed, Jul 10, 2002	25.97	26.30	25.20	25.81
1274	NYSE	MMS	Tue, Jul 9, 2002	27.70	27.70	25.94	25.95
1273	NYSE	MMS	Mon, Jul 8, 2002	27.80	27.88	27.26	27.74
1272	NYSE	MMS	Fri, Jul 5, 2002	27.73	28.32	27.69	28.02
1271	NYSE	MMS	Wed, Jul 3, 2002	28.70	28.71	27.70	27.73
1270	NYSE	MMS	Tue, Jul 2, 2002	29.60	29.60	28.36	28.80
1269	NYSE	MMS	Mon, Jul 1, 2002	31.65	31.66	29.40	29.60
1268	NYSE	MMS	Fri, Jun 28, 2002	30.30	31.70	30.25	31.70
1267	NYSE	MMS	Thu, Jun 27, 2002	30.15	30.45	29.85	30.32
1266	NYSE	MMS	Wed, Jun 26, 2002	31.36	31.36	29.80	29.86
1265	NYSE	MMS	Tue, Jun 25, 2002	32.30	32.70	31.35	31.36
1264	NYSE	MMS	Mon, Jun 24, 2002	32.90	32.90	32.25	32.26
1263	NYSE	MMS	Fri, Jun 21, 2002	32.95	33.05	32.70	32.98
1262	NYSE	MMS	Thu, Jun 20, 2002	32.45	33.03	32.43	32.75
1261	NYSE	MMS	Wed, Jun 19, 2002	32.21	33.08	32.04	32.40
1260	NYSE	MMS	Tue, Jun 18, 2002	32.10	32.50	32.10	32.20
1259	NYSE	MMS	Mon, Jun 17, 2002	31.34	32.55	31.15	32.15
1258	NYSE	MMS	Fri, Jun 14, 2002	31.36	31.42	30.80	31.30
1257	NYSE	MMS	Thu, Jun 13, 2002	31.55	32.84	31.25	31.51
1256	NYSE	MMS	Wed, Jun 12, 2002	31.00	31.20	31.00	31.06
1255	NYSE	MMS	Tue, Jun 11, 2002	31.02	31.27	30.97	31.18
1254	NYSE	MMS	Mon, Jun 10, 2002	31.00	31.44	31.00	31.10
1253	NYSE	MMS	Fri, Jun 7, 2002	30.52	31.04	30.35	31.00
1252	NYSE	MMS	Thu, Jun 6, 2002	30.85	30.85	29.90	30.55
1251	NYSE	MMS	Wed, Jun 5, 2002	31.14	31.14	30.52	30.91
1250	NYSE	MMS	Tue, Jun 4, 2002	31.00	31.25	30.85	31.14
1249	NYSE	MMS	Mon, Jun 3, 2002	31.00	31.04	30.81	31.00
1248	NYSE	MMS	Fri, May 31, 2002	30.90	31.30	30.83	31.06
1247	NYSE	MMS	Thu, May 30, 2002	30.40	30.84	30.37	30.80
1246	NYSE	MMS	Wed, May 29, 2002	30.48	30.48	29.60	30.44
1245	NYSE	MMS	Tue, May 28, 2002	30.49	30.67	30.05	30.50
1244	NYSE	MMS	Fri, May 24, 2002	30.57	30.85	30.15	30.49
1243	NYSE	MMS	Thu, May 23, 2002	30.00	30.80	29.75	30.60
1242	NYSE	MMS	Wed, May 22, 2002	30.40	30.40	29.98	30.14
1241	NYSE	MMS	Tue, May 21, 2002	31.20	31.30	29.56	30.38
1240	NYSE	MMS	Mon, May 20, 2002	31.85	31.86	31.45	31.45
1239	NYSE	MMS	Fri, May 17, 2002	31.85	32.15	31.63	31.90
1238	NYSE	MMS	Thu, May 16, 2002	32.74	32.74	30.95	31.85
1237	NYSE	MMS	Wed, May 15, 2002	32.85	32.85	32.61	32.69
1236	NYSE	MMS	Tue, May 14, 2002	32.30	33.14	31.95	33.00
1235	NYSE	MMS	Mon, May 13, 2002	31.55	32.34	31.51	32.08
1234	NYSE	MMS	Fri, May 10, 2002	31.75	31.81	31.45	31.59
1233	NYSE	MMS	Thu, May 9, 2002	32.90	33.00	31.72	31.75
1232	NYSE	MMS	Wed, May 8, 2002	31.85	33.15	31.75	33.05
1231	NYSE	MMS	Tue, May 7, 2002	31.80	32.18	31.70	31.70
1230	NYSE	MMS	Mon, May 6, 2002	31.80	32.60	31.50	31.85
1229	NYSE	MMS	Fri, May 3, 2002	31.57	31.85	31.30	31.80
1228	NYSE	MMS	Thu, May 2, 2002	31.00	31.88	30.90	31.56
1227	NYSE	MMS	Wed, May 1, 2002	31.00	31.39	30.75	30.90
1226	NYSE	MMS	Tue, Apr 30, 2002	30.45	31.25	30.40	31.00
1225	NYSE	MMS	Mon, Apr 29, 2002	30.76	31.00	30.45	30.47
1224	NYSE	MMS	Fri, Apr 26, 2002	30.65	31.35	30.52	31.01
1223	NYSE	MMS	Thu, Apr 25, 2002	30.75	31.20	30.59	30.63
1222	NYSE	MMS	Wed, Apr 24, 2002	30.12	31.00	30.12	30.73
1221	NYSE	MMS	Tue, Apr 23, 2002	31.05	31.10	30.11	30.12
1220	NYSE	MMS	Mon, Apr 22, 2002	31.37	31.37	30.80	31.10
1219	NYSE	MMS	Fri, Apr 19, 2002	31.20	31.79	31.20	31.37
1218	NYSE	MMS	Thu, Apr 18, 2002	31.05	31.55	31.00	31.11
1217	NYSE	MMS	Wed, Apr 17, 2002	31.72	31.77	31.10	31.21
1216	NYSE	MMS	Tue, Apr 16, 2002	31.17	32.10	31.17	31.72
1215	NYSE	MMS	Mon, Apr 15, 2002	31.12	31.90	31.12	31.15
1214	NYSE	MMS	Fri, Apr 12, 2002	31.20	31.25	30.98	31.12
1213	NYSE	MMS	Thu, Apr 11, 2002	31.26	31.30	31.00	31.20
1212	NYSE	MMS	Wed, Apr 10, 2002	31.30	31.40	31.05	31.26
1211	NYSE	MMS	Tue, Apr 9, 2002	31.25	31.42	31.01	31.27
1210	NYSE	MMS	Mon, Apr 8, 2002	29.33	31.61	29.33	31.23
1209	NYSE	MMS	Fri, Apr 5, 2002	29.60	29.74	29.20	29.35
1208	NYSE	MMS	Thu, Apr 4, 2002	29.50	30.05	29.29	29.60
1207	NYSE	MMS	Wed, Apr 3, 2002	30.32	30.32	29.55	29.95
1206	NYSE	MMS	Tue, Apr 2, 2002	28.50	31.50	28.30	30.52
1205	NYSE	MMS	Mon, Apr 1, 2002	30.80	31.15	30.39	30.79
1204	NYSE	MMS	Thu, Mar 28, 2002	30.65	31.55	30.65	30.73
1203	NYSE	MMS	Wed, Mar 27, 2002	32.25	33.80	30.40	30.40
1202	NYSE	MMS	Tue, Mar 26, 2002	34.45	34.45	31.85	32.25
1201	NYSE	MMS	Mon, Mar 25, 2002	33.90	34.44	33.15	34.44
1200	NYSE	MMS	Fri, Mar 22, 2002	34.65	34.87	33.90	33.90
1199	NYSE	MMS	Thu, Mar 21, 2002	34.01	34.80	33.81	34.63
1198	NYSE	MMS	Wed, Mar 20, 2002	35.68	35.68	33.99	34.00
1197	NYSE	MMS	Tue, Mar 19, 2002	35.40	35.80	35.30	35.68
1196	NYSE	MMS	Mon, Mar 18, 2002	36.20	36.30	35.10	35.15
1195	NYSE	MMS	Fri, Mar 15, 2002	36.24	36.50	36.01	36.45
1194	NYSE	MMS	Thu, Mar 14, 2002	36.95	37.30	36.40	36.49
1193	NYSE	MMS	Wed, Mar 13, 2002	37.00	37.40	36.85	36.95
1192	NYSE	MMS	Tue, Mar 12, 2002	36.64	37.30	36.48	37.01
1191	NYSE	MMS	Mon, Mar 11, 2002	36.15	36.90	35.45	36.89
1190	NYSE	MMS	Fri, Mar 8, 2002	36.75	37.35	36.11	36.11
1189	NYSE	MMS	Thu, Mar 7, 2002	36.25	36.55	35.74	36.50
1188	NYSE	MMS	Wed, Mar 6, 2002	36.00	36.25	35.35	36.25
1187	NYSE	MMS	Tue, Mar 5, 2002	36.86	36.86	35.61	36.15
1186	NYSE	MMS	Mon, Mar 4, 2002	35.51	37.01	35.30	37.01
1185	NYSE	MMS	Fri, Mar 1, 2002	34.30	35.59	34.30	35.51
1184	NYSE	MMS	Thu, Feb 28, 2002	35.00	35.48	34.60	35.20
1183	NYSE	MMS	Wed, Feb 27, 2002	34.10	35.30	34.10	35.00
1182	NYSE	MMS	Tue, Feb 26, 2002	33.42	33.95	33.05	33.95
1181	NYSE	MMS	Mon, Feb 25, 2002	33.20	33.64	32.99	33.52
1180	NYSE	MMS	Fri, Feb 22, 2002	33.00	33.63	32.50	33.20
1179	NYSE	MMS	Thu, Feb 21, 2002	33.00	33.60	32.95	33.00
1178	NYSE	MMS	Wed, Feb 20, 2002	32.67	33.64	32.67	33.22
1177	NYSE	MMS	Tue, Feb 19, 2002	32.15	33.60	32.10	32.67
1176	NYSE	MMS	Fri, Feb 15, 2002	33.36	33.60	32.05	32.38
1175	NYSE	MMS	Thu, Feb 14, 2002	33.50	33.80	33.25	33.35
1174	NYSE	MMS	Wed, Feb 13, 2002	32.60	34.60	32.60	33.25
1173	NYSE	MMS	Tue, Feb 12, 2002	32.25	32.75	32.09	32.60
1172	NYSE	MMS	Mon, Feb 11, 2002	30.40	32.25	30.40	32.01
1171	NYSE	MMS	Fri, Feb 8, 2002	31.50	31.90	30.35	30.36
1170	NYSE	MMS	Thu, Feb 7, 2002	32.35	32.50	30.98	31.42
1169	NYSE	MMS	Wed, Feb 6, 2002	32.80	32.90	32.30	32.53
1168	NYSE	MMS	Tue, Feb 5, 2002	32.25	32.75	31.80	32.57
1167	NYSE	MMS	Mon, Feb 4, 2002	34.95	35.50	34.46	34.60
1166	NYSE	MMS	Fri, Feb 1, 2002	37.00	37.00	34.85	35.10
1165	NYSE	MMS	Thu, Jan 31, 2002	34.05	35.60	34.00	35.35
1164	NYSE	MMS	Wed, Jan 30, 2002	33.45	34.37	33.40	34.00
1163	NYSE	MMS	Tue, Jan 29, 2002	33.24	33.70	31.55	33.45
1162	NYSE	MMS	Mon, Jan 28, 2002	33.15	33.52	32.50	33.24
1161	NYSE	MMS	Fri, Jan 25, 2002	35.15	36.06	33.10	33.10
1160	NYSE	MMS	Thu, Jan 24, 2002	37.72	37.72	33.30	35.25
1159	NYSE	MMS	Wed, Jan 23, 2002	37.77	38.75	37.65	37.88
1158	NYSE	MMS	Tue, Jan 22, 2002	38.15	38.59	37.30	37.77
1157	NYSE	MMS	Fri, Jan 18, 2002	38.32	38.48	37.85	38.20
1156	NYSE	MMS	Thu, Jan 17, 2002	38.00	38.84	38.00	38.57
1155	NYSE	MMS	Wed, Jan 16, 2002	38.06	38.59	37.80	38.00
1154	NYSE	MMS	Tue, Jan 15, 2002	39.00	39.35	35.60	38.14
1153	NYSE	MMS	Mon, Jan 14, 2002	40.25	40.26	39.00	39.16
1152	NYSE	MMS	Fri, Jan 11, 2002	40.40	40.85	40.01	40.40
1151	NYSE	MMS	Thu, Jan 10, 2002	39.85	40.50	38.57	40.30
1150	NYSE	MMS	Wed, Jan 9, 2002	41.00	42.35	39.73	39.73
1149	NYSE	MMS	Tue, Jan 8, 2002	40.65	41.25	40.50	41.00
1148	NYSE	MMS	Mon, Jan 7, 2002	40.60	41.20	40.37	40.37
1147	NYSE	MMS	Fri, Jan 4, 2002	41.05	41.95	40.50	40.60
1146	NYSE	MMS	Thu, Jan 3, 2002	40.85	41.80	40.85	41.25
1145	NYSE	MMS	Wed, Jan 2, 2002	42.10	42.15	40.44	40.88
1144	NYSE	MMS	Mon, Dec 31, 2001	42.40	42.45	41.72	42.06
1143	NYSE	MMS	Fri, Dec 28, 2001	42.40	42.50	42.00	42.15
1142	NYSE	MMS	Thu, Dec 27, 2001	42.38	42.53	42.00	42.23
1141	NYSE	MMS	Wed, Dec 26, 2001	42.50	43.17	42.35	42.39
1140	NYSE	MMS	Mon, Dec 24, 2001	42.10	42.29	42.00	42.25
1139	NYSE	MMS	Fri, Dec 21, 2001	41.80	42.10	41.15	41.95
1138	NYSE	MMS	Thu, Dec 20, 2001	42.05	42.15	41.11	41.55
1137	NYSE	MMS	Wed, Dec 19, 2001	42.65	42.66	42.01	42.07
1136	NYSE	MMS	Tue, Dec 18, 2001	42.79	44.60	42.40	42.80
1135	NYSE	MMS	Mon, Dec 17, 2001	41.00	43.10	40.90	42.99
1134	NYSE	MMS	Fri, Dec 14, 2001	41.51	41.63	41.00	41.00
1133	NYSE	MMS	Thu, Dec 13, 2001	41.90	42.20	41.50	41.51
1132	NYSE	MMS	Wed, Dec 12, 2001	42.05	42.25	41.19	41.90
1131	NYSE	MMS	Tue, Dec 11, 2001	42.60	43.17	41.75	42.05
1130	NYSE	MMS	Mon, Dec 10, 2001	43.01	43.62	42.55	42.70
1129	NYSE	MMS	Fri, Dec 7, 2001	41.65	43.10	41.51	43.00
1128	NYSE	MMS	Thu, Dec 6, 2001	41.75	42.40	41.50	41.75
1127	NYSE	MMS	Wed, Dec 5, 2001	39.05	42.15	39.05	41.75
1126	NYSE	MMS	Tue, Dec 4, 2001	38.50	38.99	38.00	38.86
1125	NYSE	MMS	Mon, Dec 3, 2001	38.96	39.75	38.01	38.01
1124	NYSE	MMS	Fri, Nov 30, 2001	37.65	39.29	37.50	39.10
1123	NYSE	MMS	Thu, Nov 29, 2001	38.50	38.85	36.95	37.57
1122	NYSE	MMS	Wed, Nov 28, 2001	39.00	39.00	37.30	37.50
1121	NYSE	MMS	Tue, Nov 27, 2001	39.90	40.03	39.02	39.10
1120	NYSE	MMS	Mon, Nov 26, 2001	39.25	40.78	39.20	40.47
1119	NYSE	MMS	Fri, Nov 23, 2001	38.00	39.60	38.00	39.05
1118	NYSE	MMS	Wed, Nov 21, 2001	37.95	38.90	37.75	38.51
1117	NYSE	MMS	Tue, Nov 20, 2001	37.15	38.74	37.10	37.70
1116	NYSE	MMS	Mon, Nov 19, 2001	38.50	39.00	37.00	37.00
1115	NYSE	MMS	Fri, Nov 16, 2001	39.14	39.82	38.39	38.40
1114	NYSE	MMS	Thu, Nov 15, 2001	40.50	40.90	38.55	39.39
1113	NYSE	MMS	Wed, Nov 14, 2001	42.99	43.00	42.55	43.00
1112	NYSE	MMS	Tue, Nov 13, 2001	43.17	43.20	42.66	42.98
1111	NYSE	MMS	Mon, Nov 12, 2001	43.05	43.40	42.70	43.14
1110	NYSE	MMS	Fri, Nov 9, 2001	43.10	43.95	41.30	43.00
1109	NYSE	MMS	Thu, Nov 8, 2001	43.75	43.75	42.96	43.00
1108	NYSE	MMS	Wed, Nov 7, 2001	43.90	44.00	43.40	43.71
1107	NYSE	MMS	Tue, Nov 6, 2001	44.55	44.55	43.51	43.87
1106	NYSE	MMS	Mon, Nov 5, 2001	44.85	46.50	44.55	44.75
1105	NYSE	MMS	Fri, Nov 2, 2001	41.46	44.69	41.35	43.90
1104	NYSE	MMS	Thu, Nov 1, 2001	41.13	41.60	40.95	41.45
1103	NYSE	MMS	Wed, Oct 31, 2001	41.45	41.82	40.76	41.12
1102	NYSE	MMS	Tue, Oct 30, 2001	42.00	42.00	40.55	41.45
1101	NYSE	MMS	Mon, Oct 29, 2001	41.48	41.67	40.62	41.41
1100	NYSE	MMS	Fri, Oct 26, 2001	41.70	42.49	40.88	41.48
1099	NYSE	MMS	Thu, Oct 25, 2001	40.60	42.26	40.50	42.00
1098	NYSE	MMS	Wed, Oct 24, 2001	42.31	42.31	40.01	40.35
1097	NYSE	MMS	Tue, Oct 23, 2001	40.68	42.80	40.68	42.31
1096	NYSE	MMS	Mon, Oct 22, 2001	41.30	41.69	40.30	40.68
1095	NYSE	MMS	Fri, Oct 19, 2001	41.00	41.35	40.76	40.94
1094	NYSE	MMS	Thu, Oct 18, 2001	41.00	41.45	40.49	41.00
1093	NYSE	MMS	Wed, Oct 17, 2001	42.00	42.00	40.51	41.00
1092	NYSE	MMS	Tue, Oct 16, 2001	42.32	43.30	41.50	41.50
1091	NYSE	MMS	Mon, Oct 15, 2001	41.10	42.60	40.25	42.32
1090	NYSE	MMS	Fri, Oct 12, 2001	41.25	41.63	40.25	41.10
1089	NYSE	MMS	Thu, Oct 11, 2001	40.90	41.75	40.90	41.35
1088	NYSE	MMS	Wed, Oct 10, 2001	38.45	41.20	38.45	40.40
1087	NYSE	MMS	Tue, Oct 9, 2001	37.00	38.80	36.90	38.45
1086	NYSE	MMS	Mon, Oct 8, 2001	37.35	37.50	36.40	36.90
1085	NYSE	MMS	Fri, Oct 5, 2001	38.22	38.22	36.60	37.30
1084	NYSE	MMS	Thu, Oct 4, 2001	39.25	39.80	37.89	37.97
1083	NYSE	MMS	Wed, Oct 3, 2001	37.80	39.50	36.49	39.16
1082	NYSE	MMS	Tue, Oct 2, 2001	35.90	38.45	35.90	37.95
1081	NYSE	MMS	Mon, Oct 1, 2001	39.73	39.95	35.57	35.75
1080	NYSE	MMS	Fri, Sep 28, 2001	38.00	40.24	37.55	39.73
1079	NYSE	MMS	Thu, Sep 27, 2001	37.25	39.25	37.25	37.87
1078	NYSE	MMS	Wed, Sep 26, 2001	37.25	39.40	36.20	36.68
1077	NYSE	MMS	Tue, Sep 25, 2001	37.50	37.65	36.75	37.35
1076	NYSE	MMS	Mon, Sep 24, 2001	34.95	37.68	34.95	37.68
1075	NYSE	MMS	Fri, Sep 21, 2001	35.00	36.05	34.25	34.90
1074	NYSE	MMS	Thu, Sep 20, 2001	37.75	38.10	35.50	35.50
1073	NYSE	MMS	Wed, Sep 19, 2001	36.51	38.50	36.10	38.30
1072	NYSE	MMS	Tue, Sep 18, 2001	36.65	36.90	36.40	36.40
1071	NYSE	MMS	Mon, Sep 17, 2001	35.00	37.20	34.20	36.70
1070	NYSE	MMS	Mon, Sep 10, 2001	36.50	37.20	36.00	36.21
1069	NYSE	MMS	Fri, Sep 7, 2001	36.90	37.95	36.80	36.96
1068	NYSE	MMS	Thu, Sep 6, 2001	38.60	38.65	36.30	37.00
1067	NYSE	MMS	Wed, Sep 5, 2001	41.25	41.59	38.88	38.95
1066	NYSE	MMS	Tue, Sep 4, 2001	42.89	42.89	40.80	41.20
1065	NYSE	MMS	Fri, Aug 31, 2001	42.90	43.10	42.50	42.89
1064	NYSE	MMS	Thu, Aug 30, 2001	43.90	44.65	42.68	42.90
1063	NYSE	MMS	Wed, Aug 29, 2001	44.05	44.57	43.00	44.00
1062	NYSE	MMS	Tue, Aug 28, 2001	43.70	44.40	42.30	43.98
1061	NYSE	MMS	Mon, Aug 27, 2001	45.38	45.38	43.75	43.95
1060	NYSE	MMS	Fri, Aug 24, 2001	44.91	45.59	44.91	45.38
1059	NYSE	MMS	Thu, Aug 23, 2001	46.00	46.16	44.90	44.90
1058	NYSE	MMS	Wed, Aug 22, 2001	46.24	46.50	45.60	46.25
1057	NYSE	MMS	Tue, Aug 21, 2001	46.40	47.92	45.90	45.99
1056	NYSE	MMS	Mon, Aug 20, 2001	45.30	46.60	45.30	46.40
1055	NYSE	MMS	Fri, Aug 17, 2001	45.40	45.95	43.70	45.20
1054	NYSE	MMS	Thu, Aug 16, 2001	46.90	47.04	43.50	45.36
1053	NYSE	MMS	Wed, Aug 15, 2001	46.00	47.15	45.85	46.74
1052	NYSE	MMS	Tue, Aug 14, 2001	46.95	49.25	46.75	47.34
1051	NYSE	MMS	Mon, Aug 13, 2001	46.35	47.80	46.25	46.50
1050	NYSE	MMS	Fri, Aug 10, 2001	45.25	46.50	44.35	46.03
1049	NYSE	MMS	Thu, Aug 9, 2001	45.10	45.40	44.00	45.10
1048	NYSE	MMS	Wed, Aug 8, 2001	43.80	45.28	43.00	44.61
1047	NYSE	MMS	Tue, Aug 7, 2001	42.20	45.19	41.50	44.00
1046	NYSE	MMS	Mon, Aug 6, 2001	42.75	43.45	41.85	42.33
1045	NYSE	MMS	Fri, Aug 3, 2001	42.68	43.64	41.40	42.50
1044	NYSE	MMS	Thu, Aug 2, 2001	45.00	45.00	41.80	42.68
1043	NYSE	MMS	Wed, Aug 1, 2001	44.90	45.44	44.16	45.00
1042	NYSE	MMS	Tue, Jul 31, 2001	43.00	44.65	43.00	44.34
1041	NYSE	MMS	Mon, Jul 30, 2001	41.70	43.25	41.60	42.80
1040	NYSE	MMS	Fri, Jul 27, 2001	41.50	41.70	41.00	41.60
1039	NYSE	MMS	Thu, Jul 26, 2001	41.70	41.70	40.35	41.50
1038	NYSE	MMS	Wed, Jul 25, 2001	43.63	44.45	41.70	41.70
1037	NYSE	MMS	Tue, Jul 24, 2001	43.60	44.00	43.03	43.63
1036	NYSE	MMS	Mon, Jul 23, 2001	44.75	45.60	43.76	43.80
1035	NYSE	MMS	Fri, Jul 20, 2001	44.45	44.94	44.20	44.25
1034	NYSE	MMS	Thu, Jul 19, 2001	44.15	45.10	44.15	44.25
1033	NYSE	MMS	Wed, Jul 18, 2001	44.46	45.00	42.83	44.15
1032	NYSE	MMS	Tue, Jul 17, 2001	43.00	44.50	43.00	44.50
1031	NYSE	MMS	Mon, Jul 16, 2001	44.05	44.80	43.10	43.49
1030	NYSE	MMS	Fri, Jul 13, 2001	43.40	44.30	43.15	43.90
1029	NYSE	MMS	Thu, Jul 12, 2001	41.10	44.10	41.10	43.38
1028	NYSE	MMS	Wed, Jul 11, 2001	41.20	42.40	40.95	40.95
1027	NYSE	MMS	Tue, Jul 10, 2001	40.29	41.47	40.11	41.30
1026	NYSE	MMS	Mon, Jul 9, 2001	41.55	41.65	39.60	40.30
1025	NYSE	MMS	Fri, Jul 6, 2001	42.00	42.35	40.85	41.45
1024	NYSE	MMS	Thu, Jul 5, 2001	41.00	42.99	41.00	42.01
1023	NYSE	MMS	Tue, Jul 3, 2001	40.60	40.95	40.50	40.81
1022	NYSE	MMS	Mon, Jul 2, 2001	40.38	40.99	39.81	40.35
1021	NYSE	MMS	Fri, Jun 29, 2001	40.50	41.38	39.51	40.09
1020	NYSE	MMS	Thu, Jun 28, 2001	39.30	40.55	39.30	40.50
1019	NYSE	MMS	Wed, Jun 27, 2001	38.40	39.30	38.00	39.30
1018	NYSE	MMS	Tue, Jun 26, 2001	37.65	39.00	37.50	37.90
1017	NYSE	MMS	Mon, Jun 25, 2001	37.00	37.50	36.40	37.47
1016	NYSE	MMS	Fri, Jun 22, 2001	35.10	35.98	35.10	35.88
1015	NYSE	MMS	Thu, Jun 21, 2001	35.30	35.55	35.00	35.25
1014	NYSE	MMS	Wed, Jun 20, 2001	34.50	35.45	34.35	35.05
1013	NYSE	MMS	Tue, Jun 19, 2001	33.93	35.40	33.60	33.95
1012	NYSE	MMS	Mon, Jun 18, 2001	34.69	34.75	33.60	33.93
1011	NYSE	MMS	Fri, Jun 15, 2001	34.61	35.15	34.10	34.70
1010	NYSE	MMS	Thu, Jun 14, 2001	35.71	36.10	34.52	34.62
1009	NYSE	MMS	Wed, Jun 13, 2001	36.61	36.61	35.70	35.70
1008	NYSE	MMS	Tue, Jun 12, 2001	36.42	36.80	36.22	36.61
1007	NYSE	MMS	Mon, Jun 11, 2001	36.20	36.99	36.20	36.41
1006	NYSE	MMS	Fri, Jun 8, 2001	36.24	36.24	35.25	36.07
1005	NYSE	MMS	Thu, Jun 7, 2001	36.94	36.94	36.10	36.24
1004	NYSE	MMS	Wed, Jun 6, 2001	36.80	37.39	36.80	36.94
1003	NYSE	MMS	Tue, Jun 5, 2001	36.99	37.40	36.61	36.80
1002	NYSE	MMS	Mon, Jun 4, 2001	36.90	37.24	36.40	36.99
1001	NYSE	MMS	Fri, Jun 1, 2001	36.99	37.00	36.51	36.80
1000	NYSE	MMS	Thu, May 31, 2001	36.80	37.06	36.73	36.85
999	NYSE	MMS	Wed, May 30, 2001	36.76	36.95	36.76	36.80
998	NYSE	MMS	Tue, May 29, 2001	36.55	36.85	36.40	36.76
997	NYSE	MMS	Fri, May 25, 2001	36.77	36.77	36.30	36.51
996	NYSE	MMS	Thu, May 24, 2001	37.25	37.25	36.55	36.77
995	NYSE	MMS	Wed, May 23, 2001	37.20	37.33	36.76	37.31
994	NYSE	MMS	Tue, May 22, 2001	36.30	37.49	36.06	37.17
993	NYSE	MMS	Mon, May 21, 2001	34.70	35.75	33.80	35.75
992	NYSE	MMS	Fri, May 18, 2001	35.45	35.62	35.25	35.61
991	NYSE	MMS	Thu, May 17, 2001	35.05	35.71	35.05	35.50
990	NYSE	MMS	Wed, May 16, 2001	34.89	35.05	34.60	35.00
989	NYSE	MMS	Tue, May 15, 2001	35.30	35.33	34.87	34.87
988	NYSE	MMS	Mon, May 14, 2001	35.40	35.65	35.31	35.40
987	NYSE	MMS	Fri, May 11, 2001	34.95	35.50	34.30	35.40
986	NYSE	MMS	Thu, May 10, 2001	36.00	36.00	34.61	34.95
985	NYSE	MMS	Wed, May 9, 2001	36.80	36.80	35.83	36.00
984	NYSE	MMS	Tue, May 8, 2001	37.45	37.45	36.80	36.99
983	NYSE	MMS	Mon, May 7, 2001	37.40	37.73	37.30	37.44
982	NYSE	MMS	Fri, May 4, 2001	36.58	37.70	36.58	37.38
981	NYSE	MMS	Thu, May 3, 2001	38.25	38.26	36.15	36.58
980	NYSE	MMS	Wed, May 2, 2001	37.35	40.25	37.35	38.26
979	NYSE	MMS	Tue, May 1, 2001	36.00	37.35	35.60	37.25
978	NYSE	MMS	Mon, Apr 30, 2001	34.93	35.75	34.66	35.41
977	NYSE	MMS	Fri, Apr 27, 2001	34.25	34.90	34.25	34.43
976	NYSE	MMS	Thu, Apr 26, 2001	32.58	33.55	32.40	33.50
975	NYSE	MMS	Wed, Apr 25, 2001	32.91	32.92	32.00	32.58
974	NYSE	MMS	Tue, Apr 24, 2001	31.65	33.25	31.65	33.16
973	NYSE	MMS	Mon, Apr 23, 2001	32.70	32.87	31.50	31.50
972	NYSE	MMS	Fri, Apr 20, 2001	34.61	34.61	31.70	32.90
971	NYSE	MMS	Thu, Apr 19, 2001	33.06	34.15	33.06	34.01
970	NYSE	MMS	Wed, Apr 18, 2001	31.50	33.19	31.50	33.05
969	NYSE	MMS	Tue, Apr 17, 2001	30.15	31.00	30.15	30.80
968	NYSE	MMS	Mon, Apr 16, 2001	31.04	31.60	29.90	30.10
967	NYSE	MMS	Thu, Apr 12, 2001	30.70	31.14	30.10	31.14
966	NYSE	MMS	Wed, Apr 11, 2001	30.40	30.99	29.60	30.95
965	NYSE	MMS	Tue, Apr 10, 2001	28.02	31.00	27.96	30.40
964	NYSE	MMS	Mon, Apr 9, 2001	27.49	27.80	27.43	27.77
963	NYSE	MMS	Fri, Apr 6, 2001	28.65	28.65	26.60	27.29
962	NYSE	MMS	Thu, Apr 5, 2001	27.10	28.68	27.10	28.40
961	NYSE	MMS	Wed, Apr 4, 2001	28.00	28.00	26.85	26.90
960	NYSE	MMS	Tue, Apr 3, 2001	28.95	28.95	27.75	28.00
959	NYSE	MMS	Mon, Apr 2, 2001	29.71	29.88	28.80	28.94
958	NYSE	MMS	Fri, Mar 30, 2001	31.05	31.50	29.40	29.61
957	NYSE	MMS	Thu, Mar 29, 2001	32.15	32.70	30.15	30.55
956	NYSE	MMS	Wed, Mar 28, 2001	30.55	32.15	30.30	32.15
955	NYSE	MMS	Tue, Mar 27, 2001	30.74	30.89	29.54	30.80
954	NYSE	MMS	Mon, Mar 26, 2001	31.61	31.95	30.05	30.74
953	NYSE	MMS	Fri, Mar 23, 2001	30.74	32.00	30.74	31.61
952	NYSE	MMS	Thu, Mar 22, 2001	30.59	30.74	28.40	30.74
951	NYSE	MMS	Wed, Mar 21, 2001	30.01	31.00	29.20	30.60
950	NYSE	MMS	Tue, Mar 20, 2001	32.14	32.14	30.15	30.15
949	NYSE	MMS	Mon, Mar 19, 2001	33.10	33.10	32.13	32.13
948	NYSE	MMS	Fri, Mar 16, 2001	32.64	33.25	32.10	33.00
947	NYSE	MMS	Thu, Mar 15, 2001	32.47	32.65	32.45	32.64
946	NYSE	MMS	Wed, Mar 14, 2001	33.28	33.28	32.20	32.22
945	NYSE	MMS	Tue, Mar 13, 2001	34.20	34.20	33.27	33.27
944	NYSE	MMS	Mon, Mar 12, 2001	34.50	34.80	34.00	34.00
943	NYSE	MMS	Fri, Mar 9, 2001	34.00	34.35	33.50	34.35
942	NYSE	MMS	Thu, Mar 8, 2001	34.74	34.74	33.65	34.12
941	NYSE	MMS	Wed, Mar 7, 2001	35.83	35.83	34.74	34.74
940	NYSE	MMS	Tue, Mar 6, 2001	36.75	36.75	35.77	35.82
939	NYSE	MMS	Mon, Mar 5, 2001	37.50	37.50	36.90	36.91
938	NYSE	MMS	Fri, Mar 2, 2001	35.00	37.24	35.00	36.63
937	NYSE	MMS	Thu, Mar 1, 2001	35.12	35.25	34.51	35.00
936	NYSE	MMS	Wed, Feb 28, 2001	34.81	35.77	34.75	35.12
935	NYSE	MMS	Tue, Feb 27, 2001	34.57	35.20	34.55	34.80
934	NYSE	MMS	Mon, Feb 26, 2001	36.00	36.00	34.20	34.77
933	NYSE	MMS	Fri, Feb 23, 2001	33.70	34.60	33.55	34.60
932	NYSE	MMS	Thu, Feb 22, 2001	33.26	33.65	33.26	33.28
931	NYSE	MMS	Wed, Feb 21, 2001	33.50	33.92	33.30	33.30
930	NYSE	MMS	Tue, Feb 20, 2001	33.33	33.57	33.31	33.44
929	NYSE	MMS	Fri, Feb 16, 2001	33.25	33.33	33.15	33.33
928	NYSE	MMS	Thu, Feb 15, 2001	32.98	33.40	32.98	33.26
927	NYSE	MMS	Wed, Feb 14, 2001	31.30	33.75	31.30	32.98
926	NYSE	MMS	Tue, Feb 13, 2001	31.56	31.94	31.30	31.30
925	NYSE	MMS	Mon, Feb 12, 2001	31.10	31.90	31.10	31.76
924	NYSE	MMS	Fri, Feb 9, 2001	30.11	31.22	30.11	31.15
923	NYSE	MMS	Thu, Feb 8, 2001	30.41	30.41	30.15	30.16
922	NYSE	MMS	Wed, Feb 7, 2001	30.37	30.43	30.36	30.41
921	NYSE	MMS	Tue, Feb 6, 2001	29.30	30.35	29.30	30.33
920	NYSE	MMS	Mon, Feb 5, 2001	29.43	29.43	28.23	29.20
919	NYSE	MMS	Fri, Feb 2, 2001	31.21	31.30	29.44	29.44
918	NYSE	MMS	Thu, Feb 1, 2001	31.65	31.65	31.22	31.27
917	NYSE	MMS	Wed, Jan 31, 2001	31.90	31.91	31.65	31.65
916	NYSE	MMS	Tue, Jan 30, 2001	32.40	32.40	31.90	31.90
915	NYSE	MMS	Mon, Jan 29, 2001	31.85	32.25	31.80	32.25
914	NYSE	MMS	Fri, Jan 26, 2001	32.44	32.50	31.63	31.69
913	NYSE	MMS	Thu, Jan 25, 2001	32.75	32.88	31.50	32.44
912	NYSE	MMS	Wed, Jan 24, 2001	33.00	33.19	32.50	32.75
911	NYSE	MMS	Tue, Jan 23, 2001	31.81	33.13	31.81	33.06
910	NYSE	MMS	Mon, Jan 22, 2001	32.63	32.63	31.75	31.81
909	NYSE	MMS	Fri, Jan 19, 2001	33.19	33.19	32.69	32.69
908	NYSE	MMS	Thu, Jan 18, 2001	32.19	33.38	32.06	33.25
907	NYSE	MMS	Wed, Jan 17, 2001	31.88	32.44	31.63	32.19
906	NYSE	MMS	Tue, Jan 16, 2001	31.75	31.75	31.44	31.63
905	NYSE	MMS	Fri, Jan 12, 2001	31.94	31.94	31.56	31.69
904	NYSE	MMS	Thu, Jan 11, 2001	31.94	32.13	31.63	31.81
903	NYSE	MMS	Wed, Jan 10, 2001	32.00	32.00	31.75	31.81
902	NYSE	MMS	Tue, Jan 9, 2001	32.44	32.44	31.75	31.75
901	NYSE	MMS	Mon, Jan 8, 2001	34.06	34.44	32.00	32.38
900	NYSE	MMS	Fri, Jan 5, 2001	33.69	34.75	33.63	34.00
899	NYSE	MMS	Thu, Jan 4, 2001	34.94	35.00	33.63	33.63
898	NYSE	MMS	Wed, Jan 3, 2001	34.13	35.19	33.88	35.19
897	NYSE	MMS	Tue, Jan 2, 2001	34.94	34.94	34.00	34.25
896	NYSE	MMS	Fri, Dec 29, 2000	34.69	35.13	34.50	34.94
895	NYSE	MMS	Thu, Dec 28, 2000	33.69	34.88	33.69	34.88
894	NYSE	MMS	Wed, Dec 27, 2000	33.00	34.00	32.75	34.00
893	NYSE	MMS	Tue, Dec 26, 2000	33.31	33.88	31.75	33.19
892	NYSE	MMS	Fri, Dec 22, 2000	31.38	33.88	31.38	33.56
891	NYSE	MMS	Thu, Dec 21, 2000	32.31	32.31	31.06	31.38
890	NYSE	MMS	Wed, Dec 20, 2000	34.69	34.69	32.31	32.56
889	NYSE	MMS	Tue, Dec 19, 2000	32.75	35.63	32.56	34.44
888	NYSE	MMS	Mon, Dec 18, 2000	34.38	34.44	33.00	33.00
887	NYSE	MMS	Fri, Dec 15, 2000	33.38	35.00	33.06	34.50
886	NYSE	MMS	Thu, Dec 14, 2000	33.75	33.75	33.00	33.50
885	NYSE	MMS	Wed, Dec 13, 2000	33.25	34.31	33.06	33.88
884	NYSE	MMS	Tue, Dec 12, 2000	30.38	34.00	30.38	33.44
883	NYSE	MMS	Mon, Dec 11, 2000	30.13	30.50	29.88	30.38
882	NYSE	MMS	Fri, Dec 8, 2000	29.63	30.56	29.63	30.13
881	NYSE	MMS	Thu, Dec 7, 2000	28.56	29.75	28.44	29.56
880	NYSE	MMS	Wed, Dec 6, 2000	28.56	28.75	28.50	28.50
879	NYSE	MMS	Tue, Dec 5, 2000	28.56	28.63	28.44	28.56
878	NYSE	MMS	Mon, Dec 4, 2000	28.06	28.63	27.94	28.50
877	NYSE	MMS	Fri, Dec 1, 2000	28.25	28.50	28.00	28.19
876	NYSE	MMS	Thu, Nov 30, 2000	27.06	28.44	26.69	28.31
875	NYSE	MMS	Wed, Nov 29, 2000	27.38	27.44	27.06	27.19
874	NYSE	MMS	Tue, Nov 28, 2000	27.44	27.50	27.13	27.38
873	NYSE	MMS	Mon, Nov 27, 2000	27.50	27.50	27.25	27.31
872	NYSE	MMS	Fri, Nov 24, 2000	27.06	27.75	27.06	27.38
871	NYSE	MMS	Wed, Nov 22, 2000	28.06	28.06	26.38	27.00
870	NYSE	MMS	Tue, Nov 21, 2000	29.13	29.75	28.06	28.31
869	NYSE	MMS	Mon, Nov 20, 2000	28.75	29.38	28.69	29.31
868	NYSE	MMS	Fri, Nov 17, 2000	28.00	28.75	27.50	28.75
867	NYSE	MMS	Thu, Nov 16, 2000	29.00	29.00	27.38	28.13
866	NYSE	MMS	Wed, Nov 15, 2000	29.69	30.59	29.31	29.38
865	NYSE	MMS	Tue, Nov 14, 2000	30.13	30.81	29.56	29.81
864	NYSE	MMS	Mon, Nov 13, 2000	28.31	30.00	28.06	30.00
863	NYSE	MMS	Fri, Nov 10, 2000	27.00	28.31	26.88	28.31
862	NYSE	MMS	Thu, Nov 9, 2000	26.31	27.00	26.06	27.00
861	NYSE	MMS	Wed, Nov 8, 2000	26.19	26.63	26.13	26.44
860	NYSE	MMS	Tue, Nov 7, 2000	25.50	26.19	25.50	26.19
859	NYSE	MMS	Mon, Nov 6, 2000	25.88	26.00	25.44	25.50
858	NYSE	MMS	Fri, Nov 3, 2000	25.25	25.88	25.00	25.88
857	NYSE	MMS	Thu, Nov 2, 2000	25.56	25.59	25.00	25.25
856	NYSE	MMS	Wed, Nov 1, 2000	24.50	25.88	24.50	25.31
855	NYSE	MMS	Tue, Oct 31, 2000	21.88	24.56	21.88	24.56
854	NYSE	MMS	Mon, Oct 30, 2000	20.75	22.25	20.69	21.81
853	NYSE	MMS	Fri, Oct 27, 2000	20.63	20.88	20.56	20.75
852	NYSE	MMS	Thu, Oct 26, 2000	19.88	21.00	19.88	20.69
851	NYSE	MMS	Wed, Oct 25, 2000	19.44	20.81	19.44	20.00
850	NYSE	MMS	Tue, Oct 24, 2000	19.50	19.50	19.19	19.44
849	NYSE	MMS	Mon, Oct 23, 2000	18.56	19.81	18.44	19.50
848	NYSE	MMS	Fri, Oct 20, 2000	18.56	18.75	18.38	18.75
847	NYSE	MMS	Thu, Oct 19, 2000	19.13	19.50	18.38	18.44
846	NYSE	MMS	Wed, Oct 18, 2000	19.00	19.31	18.00	18.88
845	NYSE	MMS	Tue, Oct 17, 2000	19.44	19.50	19.00	19.00
844	NYSE	MMS	Mon, Oct 16, 2000	19.25	19.63	19.25	19.44
843	NYSE	MMS	Fri, Oct 13, 2000	19.13	19.50	18.94	19.13
842	NYSE	MMS	Thu, Oct 12, 2000	19.25	19.56	19.00	19.13
841	NYSE	MMS	Wed, Oct 11, 2000	19.25	19.38	18.50	19.25
840	NYSE	MMS	Tue, Oct 10, 2000	19.63	19.75	19.19	19.19
839	NYSE	MMS	Mon, Oct 9, 2000	19.69	19.69	19.50	19.50
838	NYSE	MMS	Fri, Oct 6, 2000	20.44	20.50	19.69	19.69
837	NYSE	MMS	Thu, Oct 5, 2000	19.94	20.50	19.75	20.50
836	NYSE	MMS	Wed, Oct 4, 2000	20.00	20.00	19.50	19.81
835	NYSE	MMS	Tue, Oct 3, 2000	20.75	20.88	19.88	20.00
834	NYSE	MMS	Mon, Oct 2, 2000	22.13	22.13	20.00	20.88
833	NYSE	MMS	Fri, Sep 29, 2000	19.56	22.25	19.50	22.13
832	NYSE	MMS	Thu, Sep 28, 2000	19.50	19.81	19.38	19.50
831	NYSE	MMS	Wed, Sep 27, 2000	20.50	20.50	19.63	19.63
830	NYSE	MMS	Tue, Sep 26, 2000	20.88	20.94	20.38	20.50
829	NYSE	MMS	Mon, Sep 25, 2000	21.19	21.31	20.00	20.88
828	NYSE	MMS	Fri, Sep 22, 2000	21.50	22.25	21.06	21.19
827	NYSE	MMS	Thu, Sep 21, 2000	21.44	21.75	21.31	21.69
826	NYSE	MMS	Wed, Sep 20, 2000	21.38	21.63	20.63	21.31
825	NYSE	MMS	Tue, Sep 19, 2000	21.50	21.56	21.00	21.56
824	NYSE	MMS	Mon, Sep 18, 2000	22.25	22.31	20.88	21.50
823	NYSE	MMS	Fri, Sep 15, 2000	22.38	22.50	22.06	22.50
822	NYSE	MMS	Thu, Sep 14, 2000	21.88	22.31	21.88	21.88
821	NYSE	MMS	Wed, Sep 13, 2000	22.94	23.31	21.81	21.81
820	NYSE	MMS	Tue, Sep 12, 2000	22.88	23.63	22.75	23.13
819	NYSE	MMS	Mon, Sep 11, 2000	22.94	23.19	22.69	22.69
818	NYSE	MMS	Fri, Sep 8, 2000	23.69	23.69	22.69	22.69
817	NYSE	MMS	Thu, Sep 7, 2000	22.88	23.75	22.88	23.63
816	NYSE	MMS	Wed, Sep 6, 2000	22.38	22.94	22.38	22.88
815	NYSE	MMS	Tue, Sep 5, 2000	22.38	22.69	22.13	22.38
814	NYSE	MMS	Fri, Sep 1, 2000	22.19	22.44	22.13	22.25
813	NYSE	MMS	Thu, Aug 31, 2000	22.19	22.50	22.13	22.13
812	NYSE	MMS	Wed, Aug 30, 2000	22.44	22.69	22.00	22.06
811	NYSE	MMS	Tue, Aug 29, 2000	22.75	22.75	22.13	22.56
810	NYSE	MMS	Mon, Aug 28, 2000	23.13	23.13	22.50	22.63
809	NYSE	MMS	Fri, Aug 25, 2000	22.56	23.25	22.56	23.00
808	NYSE	MMS	Thu, Aug 24, 2000	22.75	23.13	22.13	22.38
807	NYSE	MMS	Wed, Aug 23, 2000	22.81	22.81	22.63	22.81
806	NYSE	MMS	Tue, Aug 22, 2000	23.25	23.38	22.50	22.81
805	NYSE	MMS	Mon, Aug 21, 2000	23.25	23.75	23.25	23.25
804	NYSE	MMS	Fri, Aug 18, 2000	23.31	23.31	23.06	23.19
803	NYSE	MMS	Thu, Aug 17, 2000	23.06	23.31	23.06	23.31
802	NYSE	MMS	Wed, Aug 16, 2000	22.63	23.13	22.63	23.13
801	NYSE	MMS	Tue, Aug 15, 2000	22.94	22.94	22.56	22.56
800	NYSE	MMS	Mon, Aug 14, 2000	23.00	23.00	22.63	22.88
799	NYSE	MMS	Fri, Aug 11, 2000	22.94	22.94	22.88	22.88
798	NYSE	MMS	Thu, Aug 10, 2000	23.38	23.38	22.94	22.94
797	NYSE	MMS	Wed, Aug 9, 2000	23.06	23.25	23.00	23.25
796	NYSE	MMS	Tue, Aug 8, 2000	23.00	23.13	23.00	23.00
795	NYSE	MMS	Mon, Aug 7, 2000	23.00	23.13	22.94	23.00
794	NYSE	MMS	Fri, Aug 4, 2000	23.38	23.38	22.81	23.00
793	NYSE	MMS	Thu, Aug 3, 2000	23.81	23.88	23.38	23.38
792	NYSE	MMS	Wed, Aug 2, 2000	23.75	23.88	23.69	23.81
791	NYSE	MMS	Tue, Aug 1, 2000	23.94	23.94	23.63	23.75
790	NYSE	MMS	Mon, Jul 31, 2000	24.00	24.25	23.88	23.88
789	NYSE	MMS	Fri, Jul 28, 2000	23.88	24.25	23.75	23.75
788	NYSE	MMS	Thu, Jul 27, 2000	23.94	23.94	23.56	23.63
787	NYSE	MMS	Wed, Jul 26, 2000	24.13	24.13	23.56	24.00
786	NYSE	MMS	Tue, Jul 25, 2000	24.31	24.31	23.63	24.00
785	NYSE	MMS	Mon, Jul 24, 2000	23.56	24.50	23.56	24.44
784	NYSE	MMS	Fri, Jul 21, 2000	24.06	24.25	23.38	23.69
783	NYSE	MMS	Thu, Jul 20, 2000	23.69	24.13	23.69	24.06
782	NYSE	MMS	Wed, Jul 19, 2000	23.56	23.81	23.50	23.63
781	NYSE	MMS	Tue, Jul 18, 2000	23.50	23.63	23.19	23.63
780	NYSE	MMS	Mon, Jul 17, 2000	23.31	23.44	23.25	23.38
779	NYSE	MMS	Fri, Jul 14, 2000	23.00	23.50	22.88	23.25
778	NYSE	MMS	Thu, Jul 13, 2000	23.13	23.13	22.88	23.00
777	NYSE	MMS	Wed, Jul 12, 2000	23.06	23.13	22.88	23.00
776	NYSE	MMS	Tue, Jul 11, 2000	23.00	23.38	22.94	22.94
775	NYSE	MMS	Mon, Jul 10, 2000	23.56	23.69	22.88	22.94
774	NYSE	MMS	Fri, Jul 7, 2000	23.00	23.50	23.00	23.44
773	NYSE	MMS	Thu, Jul 6, 2000	22.38	22.75	22.13	22.75
772	NYSE	MMS	Wed, Jul 5, 2000	23.38	23.63	22.00	22.19
771	NYSE	MMS	Mon, Jul 3, 2000	22.25	23.19	22.19	23.13
770	NYSE	MMS	Fri, Jun 30, 2000	23.50	23.50	22.00	22.14
769	NYSE	MMS	Thu, Jun 29, 2000	23.63	23.94	23.50	23.69
768	NYSE	MMS	Wed, Jun 28, 2000	23.69	23.94	23.13	23.50
767	NYSE	MMS	Tue, Jun 27, 2000	24.31	24.38	23.25	23.63
766	NYSE	MMS	Mon, Jun 26, 2000	25.25	25.31	24.13	24.31
765	NYSE	MMS	Fri, Jun 23, 2000	25.31	25.75	24.94	25.19
764	NYSE	MMS	Thu, Jun 22, 2000	26.13	26.13	24.56	25.31
763	NYSE	MMS	Wed, Jun 21, 2000	27.50	27.50	25.50	26.19
762	NYSE	MMS	Tue, Jun 20, 2000	25.88	28.00	25.25	27.63
761	NYSE	MMS	Mon, Jun 19, 2000	23.63	26.25	23.50	25.88
760	NYSE	MMS	Fri, Jun 16, 2000	22.06	23.88	21.88	23.88
759	NYSE	MMS	Thu, Jun 15, 2000	21.44	21.94	21.44	21.94
758	NYSE	MMS	Wed, Jun 14, 2000	20.50	21.38	20.50	21.31
757	NYSE	MMS	Tue, Jun 13, 2000	21.00	21.00	20.00	20.44
756	NYSE	MMS	Mon, Jun 12, 2000	21.00	21.13	20.94	21.06
755	NYSE	MMS	Fri, Jun 9, 2000	21.13	21.25	20.88	21.06
754	NYSE	MMS	Thu, Jun 8, 2000	21.75	21.75	21.00	21.00
753	NYSE	MMS	Wed, Jun 7, 2000	21.88	21.88	21.63	21.63
752	NYSE	MMS	Tue, Jun 6, 2000	22.31	22.31	21.50	21.63
751	NYSE	MMS	Mon, Jun 5, 2000	22.50	22.50	22.25	22.25
750	NYSE	MMS	Fri, Jun 2, 2000	22.44	22.69	22.38	22.38
749	NYSE	MMS	Thu, Jun 1, 2000	21.25	22.38	21.25	22.19
748	NYSE	MMS	Wed, May 31, 2000	21.75	21.75	20.06	20.75
747	NYSE	MMS	Tue, May 30, 2000	21.69	21.88	21.50	21.75
746	NYSE	MMS	Fri, May 26, 2000	21.88	21.88	21.63	21.63
745	NYSE	MMS	Thu, May 25, 2000	21.81	21.88	21.69	21.88
744	NYSE	MMS	Wed, May 24, 2000	22.06	22.13	21.75	21.81
743	NYSE	MMS	Tue, May 23, 2000	22.13	22.25	21.88	22.06
742	NYSE	MMS	Mon, May 22, 2000	22.31	22.31	22.06	22.13
741	NYSE	MMS	Fri, May 19, 2000	22.56	22.56	22.19	22.38
740	NYSE	MMS	Thu, May 18, 2000	22.50	23.44	22.44	22.63
739	NYSE	MMS	Wed, May 17, 2000	22.69	22.75	21.75	22.44
738	NYSE	MMS	Tue, May 16, 2000	23.00	23.00	22.81	22.88
737	NYSE	MMS	Mon, May 15, 2000	22.00	23.13	21.94	23.00
736	NYSE	MMS	Fri, May 12, 2000	22.75	22.88	22.00	22.00
735	NYSE	MMS	Thu, May 11, 2000	22.50	22.50	22.38	22.50
734	NYSE	MMS	Wed, May 10, 2000	22.69	22.69	22.25	22.44
733	NYSE	MMS	Tue, May 9, 2000	22.13	22.88	22.13	22.75
732	NYSE	MMS	Mon, May 8, 2000	22.88	23.00	22.00	22.13
731	NYSE	MMS	Fri, May 5, 2000	22.94	23.00	22.63	22.94
730	NYSE	MMS	Thu, May 4, 2000	23.00	23.00	22.94	23.00
729	NYSE	MMS	Wed, May 3, 2000	23.00	23.00	22.94	23.00
728	NYSE	MMS	Tue, May 2, 2000	23.06	23.13	22.88	22.94
727	NYSE	MMS	Mon, May 1, 2000	23.56	23.63	23.00	23.06
726	NYSE	MMS	Fri, Apr 28, 2000	23.19	23.56	23.19	23.56
725	NYSE	MMS	Thu, Apr 27, 2000	23.50	23.63	23.06	23.13
724	NYSE	MMS	Wed, Apr 26, 2000	23.75	23.88	23.44	23.44
723	NYSE	MMS	Tue, Apr 25, 2000	23.75	23.88	23.50	23.63
722	NYSE	MMS	Mon, Apr 24, 2000	24.00	24.00	23.50	23.69
721	NYSE	MMS	Thu, Apr 20, 2000	24.88	25.00	23.94	23.94
720	NYSE	MMS	Wed, Apr 19, 2000	25.50	25.50	24.63	24.81
719	NYSE	MMS	Tue, Apr 18, 2000	26.25	26.25	25.06	25.38
718	NYSE	MMS	Mon, Apr 17, 2000	28.69	28.69	26.00	26.19
717	NYSE	MMS	Fri, Apr 14, 2000	30.50	30.50	28.38	28.69
716	NYSE	MMS	Thu, Apr 13, 2000	31.06	31.13	30.69	30.69
715	NYSE	MMS	Wed, Apr 12, 2000	31.31	31.31	30.63	31.06
714	NYSE	MMS	Tue, Apr 11, 2000	32.00	32.00	31.38	31.44
713	NYSE	MMS	Mon, Apr 10, 2000	32.00	32.00	31.75	31.81
712	NYSE	MMS	Fri, Apr 7, 2000	32.19	32.19	31.81	31.94
711	NYSE	MMS	Thu, Apr 6, 2000	31.13	32.25	31.06	32.06
710	NYSE	MMS	Wed, Apr 5, 2000	30.81	31.56	30.81	31.13
709	NYSE	MMS	Tue, Apr 4, 2000	31.38	31.50	30.31	30.88
708	NYSE	MMS	Mon, Apr 3, 2000	30.50	32.25	30.50	31.38
707	NYSE	MMS	Fri, Mar 31, 2000	32.44	32.44	30.50	30.50
706	NYSE	MMS	Thu, Mar 30, 2000	33.56	33.56	31.69	32.44
705	NYSE	MMS	Wed, Mar 29, 2000	34.44	34.44	33.50	33.56
704	NYSE	MMS	Tue, Mar 28, 2000	33.81	34.50	33.25	34.44
703	NYSE	MMS	Mon, Mar 27, 2000	35.19	35.31	33.81	34.06
702	NYSE	MMS	Fri, Mar 24, 2000	35.25	35.50	35.00	35.13
701	NYSE	MMS	Thu, Mar 23, 2000	35.00	35.19	34.19	35.00
700	NYSE	MMS	Wed, Mar 22, 2000	35.56	35.81	35.06	35.81
699	NYSE	MMS	Tue, Mar 21, 2000	36.50	36.56	35.38	35.56
698	NYSE	MMS	Mon, Mar 20, 2000	35.06	36.25	35.00	36.25
697	NYSE	MMS	Fri, Mar 17, 2000	34.75	36.31	34.56	34.94
696	NYSE	MMS	Thu, Mar 16, 2000	34.75	35.00	34.56	34.94
695	NYSE	MMS	Wed, Mar 15, 2000	33.69	34.94	33.50	34.81
694	NYSE	MMS	Tue, Mar 14, 2000	35.00	35.00	32.81	33.44
693	NYSE	MMS	Mon, Mar 13, 2000	36.56	36.56	34.88	35.31
692	NYSE	MMS	Fri, Mar 10, 2000	37.50	37.50	36.81	36.94
691	NYSE	MMS	Thu, Mar 9, 2000	36.94	37.44	36.38	37.44
690	NYSE	MMS	Wed, Mar 8, 2000	36.00	37.19	36.00	37.19
689	NYSE	MMS	Tue, Mar 7, 2000	35.06	36.50	35.06	36.00
688	NYSE	MMS	Mon, Mar 6, 2000	35.56	37.13	35.00	35.31
687	NYSE	MMS	Fri, Mar 3, 2000	34.13	36.00	34.13	35.31
686	NYSE	MMS	Thu, Mar 2, 2000	34.19	34.44	33.69	34.25
685	NYSE	MMS	Wed, Mar 1, 2000	33.69	34.38	33.44	34.25
684	NYSE	MMS	Tue, Feb 29, 2000	34.00	34.38	33.69	34.19
683	NYSE	MMS	Mon, Feb 28, 2000	33.88	34.00	33.44	34.00
682	NYSE	MMS	Fri, Feb 25, 2000	33.94	34.00	33.63	33.75
681	NYSE	MMS	Thu, Feb 24, 2000	33.81	33.94	33.13	33.81
680	NYSE	MMS	Wed, Feb 23, 2000	34.25	34.25	33.50	33.94
679	NYSE	MMS	Tue, Feb 22, 2000	35.00	35.00	33.75	34.25
678	NYSE	MMS	Fri, Feb 18, 2000	36.06	36.06	35.06	35.06
677	NYSE	MMS	Thu, Feb 17, 2000	35.75	36.25	35.75	36.06
676	NYSE	MMS	Wed, Feb 16, 2000	36.00	36.13	35.69	35.88
675	NYSE	MMS	Tue, Feb 15, 2000	36.63	36.75	36.13	36.13
674	NYSE	MMS	Mon, Feb 14, 2000	37.50	37.88	36.56	36.63
673	NYSE	MMS	Fri, Feb 11, 2000	37.06	37.50	37.06	37.50
672	NYSE	MMS	Thu, Feb 10, 2000	37.00	37.19	36.63	37.19
671	NYSE	MMS	Wed, Feb 9, 2000	37.88	37.88	36.38	36.88
670	NYSE	MMS	Tue, Feb 8, 2000	36.63	38.19	36.38	38.13
669	NYSE	MMS	Mon, Feb 7, 2000	38.06	38.19	36.50	36.75
668	NYSE	MMS	Fri, Feb 4, 2000	37.94	38.25	37.25	37.94
667	NYSE	MMS	Thu, Feb 3, 2000	37.25	37.81	36.75	37.81
666	NYSE	MMS	Wed, Feb 2, 2000	36.88	37.50	36.81	37.38
665	NYSE	MMS	Tue, Feb 1, 2000	37.00	37.00	36.56	36.75
664	NYSE	MMS	Mon, Jan 31, 2000	36.75	37.13	36.56	37.06
663	NYSE	MMS	Fri, Jan 28, 2000	37.25	37.25	36.75	36.81
662	NYSE	MMS	Thu, Jan 27, 2000	38.19	38.19	36.50	37.25
661	NYSE	MMS	Wed, Jan 26, 2000	37.25	38.94	37.25	38.19
660	NYSE	MMS	Tue, Jan 25, 2000	35.69	37.94	35.69	37.50
659	NYSE	MMS	Mon, Jan 24, 2000	33.88	36.00	33.88	35.69
658	NYSE	MMS	Fri, Jan 21, 2000	33.81	34.50	33.63	33.75
657	NYSE	MMS	Thu, Jan 20, 2000	32.00	34.31	32.00	34.00
656	NYSE	MMS	Wed, Jan 19, 2000	31.00	32.00	31.00	32.00
655	NYSE	MMS	Tue, Jan 18, 2000	31.50	31.63	31.00	31.06
654	NYSE	MMS	Fri, Jan 14, 2000	31.94	32.50	31.69	31.88
653	NYSE	MMS	Thu, Jan 13, 2000	32.13	32.13	31.75	31.94
652	NYSE	MMS	Wed, Jan 12, 2000	32.63	32.75	32.00	32.25
651	NYSE	MMS	Tue, Jan 11, 2000	31.13	32.50	31.13	32.50
650	NYSE	MMS	Mon, Jan 10, 2000	30.50	31.00	30.50	30.88
649	NYSE	MMS	Fri, Jan 7, 2000	30.38	30.50	29.88	30.25
648	NYSE	MMS	Thu, Jan 6, 2000	31.00	31.00	30.13	30.38
647	NYSE	MMS	Wed, Jan 5, 2000	30.75	31.00	30.00	31.00
646	NYSE	MMS	Tue, Jan 4, 2000	31.88	31.88	31.38	31.38
645	NYSE	MMS	Mon, Jan 3, 2000	33.69	33.69	32.19	32.50
644	NYSE	MMS	Fri, Dec 31, 1999	33.88	33.94	33.81	33.94
643	NYSE	MMS	Thu, Dec 30, 1999	34.00	34.13	33.75	33.75
642	NYSE	MMS	Wed, Dec 29, 1999	34.75	34.75	33.69	34.25
641	NYSE	MMS	Tue, Dec 28, 1999	34.50	34.81	34.50	34.75
640	NYSE	MMS	Mon, Dec 27, 1999	35.38	35.38	34.38	34.63
639	NYSE	MMS	Thu, Dec 23, 1999	35.00	35.38	34.88	35.38
638	NYSE	MMS	Wed, Dec 22, 1999	35.25	35.75	35.00	35.13
637	NYSE	MMS	Tue, Dec 21, 1999	35.38	36.94	34.75	35.25
636	NYSE	MMS	Mon, Dec 20, 1999	35.06	35.38	35.00	35.31
635	NYSE	MMS	Fri, Dec 17, 1999	33.75	35.44	33.69	35.06
634	NYSE	MMS	Thu, Dec 16, 1999	33.75	33.75	33.44	33.63
633	NYSE	MMS	Wed, Dec 15, 1999	33.00	33.50	32.63	33.50
632	NYSE	MMS	Tue, Dec 14, 1999	33.63	33.63	33.00	33.13
631	NYSE	MMS	Mon, Dec 13, 1999	33.25	33.94	33.19	33.56
630	NYSE	MMS	Fri, Dec 10, 1999	32.38	33.25	32.00	33.25
629	NYSE	MMS	Thu, Dec 9, 1999	32.31	32.44	31.69	32.44
628	NYSE	MMS	Wed, Dec 8, 1999	32.50	32.50	31.75	32.38
627	NYSE	MMS	Tue, Dec 7, 1999	32.00	32.75	31.88	32.50
626	NYSE	MMS	Mon, Dec 6, 1999	31.06	32.25	30.94	32.00
625	NYSE	MMS	Fri, Dec 3, 1999	30.00	31.13	30.00	30.81
624	NYSE	MMS	Thu, Dec 2, 1999	30.50	30.75	29.88	29.94
623	NYSE	MMS	Wed, Dec 1, 1999	27.75	29.63	27.75	29.31
622	NYSE	MMS	Tue, Nov 30, 1999	27.50	28.00	27.25	28.00
621	NYSE	MMS	Mon, Nov 29, 1999	27.88	27.88	27.00	27.50
620	NYSE	MMS	Fri, Nov 26, 1999	28.00	28.00	27.50	27.75
619	NYSE	MMS	Wed, Nov 24, 1999	28.25	28.25	27.56	28.13
618	NYSE	MMS	Tue, Nov 23, 1999	28.63	28.69	27.94	28.25
617	NYSE	MMS	Mon, Nov 22, 1999	29.31	29.38	27.88	28.63
616	NYSE	MMS	Fri, Nov 19, 1999	30.56	30.56	29.25	29.56
615	NYSE	MMS	Thu, Nov 18, 1999	30.81	31.63	29.81	30.56
614	NYSE	MMS	Wed, Nov 17, 1999	28.63	31.38	27.81	30.94
613	NYSE	MMS	Tue, Nov 16, 1999	27.25	28.63	27.25	28.63
612	NYSE	MMS	Mon, Nov 15, 1999	26.19	27.50	26.19	27.44
611	NYSE	MMS	Fri, Nov 12, 1999	25.31	26.31	25.31	26.13
610	NYSE	MMS	Thu, Nov 11, 1999	23.75	25.44	23.75	25.06
609	NYSE	MMS	Wed, Nov 10, 1999	23.31	23.31	22.81	23.00
608	NYSE	MMS	Tue, Nov 9, 1999	23.19	23.31	22.75	22.94
607	NYSE	MMS	Mon, Nov 8, 1999	23.25	23.38	22.94	23.00
606	NYSE	MMS	Fri, Nov 5, 1999	23.00	23.44	21.88	23.00
605	NYSE	MMS	Thu, Nov 4, 1999	23.00	23.06	22.69	22.75
604	NYSE	MMS	Wed, Nov 3, 1999	21.75	23.13	21.75	22.94
603	NYSE	MMS	Tue, Nov 2, 1999	23.00	23.00	20.75	21.25
602	NYSE	MMS	Mon, Nov 1, 1999	23.25	23.25	22.94	23.00
601	NYSE	MMS	Fri, Oct 29, 1999	23.25	23.50	23.00	23.19
600	NYSE	MMS	Thu, Oct 28, 1999	22.69	23.63	22.69	23.25
599	NYSE	MMS	Wed, Oct 27, 1999	22.13	23.31	22.13	22.56
598	NYSE	MMS	Tue, Oct 26, 1999	24.00	24.00	21.00	21.25
597	NYSE	MMS	Mon, Oct 25, 1999	25.13	25.13	24.44	24.50
596	NYSE	MMS	Fri, Oct 22, 1999	25.06	25.25	25.00	25.13
595	NYSE	MMS	Thu, Oct 21, 1999	25.31	25.31	24.94	24.94
594	NYSE	MMS	Wed, Oct 20, 1999	25.56	25.75	25.19	25.50
593	NYSE	MMS	Tue, Oct 19, 1999	25.06	25.88	25.06	25.44
592	NYSE	MMS	Mon, Oct 18, 1999	26.25	26.25	24.44	25.00
591	NYSE	MMS	Fri, Oct 15, 1999	26.38	26.38	26.00	26.25
590	NYSE	MMS	Thu, Oct 14, 1999	27.06	27.13	26.06	26.31
589	NYSE	MMS	Wed, Oct 13, 1999	28.13	28.19	26.88	27.06
588	NYSE	MMS	Tue, Oct 12, 1999	29.56	29.56	28.13	28.19
587	NYSE	MMS	Mon, Oct 11, 1999	29.56	29.75	29.50	29.50
586	NYSE	MMS	Fri, Oct 8, 1999	29.69	29.69	29.50	29.50
585	NYSE	MMS	Thu, Oct 7, 1999	29.88	29.88	29.63	29.69
584	NYSE	MMS	Wed, Oct 6, 1999	29.63	29.88	29.50	29.75
583	NYSE	MMS	Tue, Oct 5, 1999	29.56	29.75	29.31	29.50
582	NYSE	MMS	Mon, Oct 4, 1999	28.88	29.50	28.63	29.44
581	NYSE	MMS	Fri, Oct 1, 1999	29.88	30.13	28.63	29.00
580	NYSE	MMS	Thu, Sep 30, 1999	29.75	30.00	29.63	29.94
579	NYSE	MMS	Wed, Sep 29, 1999	29.00	29.69	28.75	29.63
578	NYSE	MMS	Tue, Sep 28, 1999	29.50	29.50	28.88	29.00
577	NYSE	MMS	Mon, Sep 27, 1999	28.31	29.00	28.31	28.50
576	NYSE	MMS	Fri, Sep 24, 1999	28.19	28.31	28.00	28.31
575	NYSE	MMS	Thu, Sep 23, 1999	28.13	28.19	27.94	28.06
574	NYSE	MMS	Wed, Sep 22, 1999	28.25	28.38	28.00	28.06
573	NYSE	MMS	Tue, Sep 21, 1999	27.63	28.25	27.63	28.06
572	NYSE	MMS	Mon, Sep 20, 1999	27.94	28.13	27.38	27.38
571	NYSE	MMS	Fri, Sep 17, 1999	28.13	28.19	27.88	27.94
570	NYSE	MMS	Thu, Sep 16, 1999	30.44	30.44	28.38	28.38
569	NYSE	MMS	Wed, Sep 15, 1999	31.75	31.75	30.31	30.44
568	NYSE	MMS	Tue, Sep 14, 1999	31.63	31.88	31.63	31.75
567	NYSE	MMS	Mon, Sep 13, 1999	31.63	31.69	31.25	31.69
566	NYSE	MMS	Fri, Sep 10, 1999	32.50	32.63	31.69	31.88
565	NYSE	MMS	Thu, Sep 9, 1999	33.69	33.75	32.22	32.38
564	NYSE	MMS	Wed, Sep 8, 1999	33.69	34.00	33.69	33.94
563	NYSE	MMS	Tue, Sep 7, 1999	34.38	34.38	32.50	33.94
562	NYSE	MMS	Fri, Sep 3, 1999	34.38	34.38	34.19	34.38
561	NYSE	MMS	Thu, Sep 2, 1999	34.38	34.38	34.19	34.38
560	NYSE	MMS	Wed, Sep 1, 1999	34.63	34.63	34.38	34.38
559	NYSE	MMS	Tue, Aug 31, 1999	34.50	34.63	34.31	34.63
558	NYSE	MMS	Mon, Aug 30, 1999	34.00	34.50	34.00	34.44
557	NYSE	MMS	Fri, Aug 27, 1999	34.00	34.06	33.81	34.00
556	NYSE	MMS	Thu, Aug 26, 1999	33.75	34.00	33.75	34.00
555	NYSE	MMS	Wed, Aug 25, 1999	33.88	33.88	33.75	33.81
554	NYSE	MMS	Tue, Aug 24, 1999	33.50	33.88	33.50	33.88
553	NYSE	MMS	Mon, Aug 23, 1999	33.25	33.88	33.06	33.50
552	NYSE	MMS	Fri, Aug 20, 1999	33.63	33.63	33.44	33.50
551	NYSE	MMS	Thu, Aug 19, 1999	33.38	33.75	33.25	33.75
550	NYSE	MMS	Wed, Aug 18, 1999	33.38	33.63	33.25	33.56
549	NYSE	MMS	Tue, Aug 17, 1999	33.88	33.94	33.06	33.25
548	NYSE	MMS	Mon, Aug 16, 1999	34.00	34.00	33.81	34.00
547	NYSE	MMS	Fri, Aug 13, 1999	33.44	34.06	33.31	33.94
546	NYSE	MMS	Thu, Aug 12, 1999	33.38	33.44	33.00	33.44
545	NYSE	MMS	Wed, Aug 11, 1999	33.69	33.69	33.38	33.44
544	NYSE	MMS	Tue, Aug 10, 1999	33.75	33.88	33.63	33.69
543	NYSE	MMS	Mon, Aug 9, 1999	34.13	34.44	33.69	33.69
542	NYSE	MMS	Fri, Aug 6, 1999	32.94	34.25	32.81	34.00
541	NYSE	MMS	Thu, Aug 5, 1999	33.00	33.00	32.38	32.88
540	NYSE	MMS	Wed, Aug 4, 1999	33.88	33.88	33.00	33.13
539	NYSE	MMS	Tue, Aug 3, 1999	34.44	34.81	34.00	34.00
538	NYSE	MMS	Mon, Aug 2, 1999	35.25	35.38	34.31	34.31
537	NYSE	MMS	Fri, Jul 30, 1999	32.50	35.38	32.50	35.38
536	NYSE	MMS	Thu, Jul 29, 1999	33.13	33.38	31.75	32.38
535	NYSE	MMS	Wed, Jul 28, 1999	33.00	33.13	32.50	33.13
534	NYSE	MMS	Tue, Jul 27, 1999	32.38	33.13	32.31	33.13
533	NYSE	MMS	Mon, Jul 26, 1999	32.13	32.25	31.88	32.25
532	NYSE	MMS	Fri, Jul 23, 1999	33.75	33.75	32.31	32.31
531	NYSE	MMS	Thu, Jul 22, 1999	34.31	34.31	33.66	33.75
530	NYSE	MMS	Wed, Jul 21, 1999	34.19	34.38	33.88	34.38
529	NYSE	MMS	Tue, Jul 20, 1999	34.63	34.63	34.00	34.56
528	NYSE	MMS	Mon, Jul 19, 1999	34.06	34.50	34.00	34.50
527	NYSE	MMS	Fri, Jul 16, 1999	35.13	35.13	34.00	34.06
526	NYSE	MMS	Thu, Jul 15, 1999	34.44	35.25	33.94	35.25
525	NYSE	MMS	Wed, Jul 14, 1999	34.06	34.25	33.75	34.25
524	NYSE	MMS	Tue, Jul 13, 1999	33.63	34.00	33.25	34.00
523	NYSE	MMS	Mon, Jul 12, 1999	34.06	34.13	33.56	33.63
522	NYSE	MMS	Fri, Jul 9, 1999	35.44	35.44	34.00	34.00
521	NYSE	MMS	Thu, Jul 8, 1999	35.75	35.88	35.25	35.38
520	NYSE	MMS	Wed, Jul 7, 1999	35.50	36.00	34.94	36.00
519	NYSE	MMS	Tue, Jul 6, 1999	32.00	34.13	32.00	34.13
518	NYSE	MMS	Fri, Jul 2, 1999	29.38	30.13	29.38	30.13
517	NYSE	MMS	Thu, Jul 1, 1999	28.88	29.19	28.88	29.13
516	NYSE	MMS	Wed, Jun 30, 1999	29.31	29.31	28.75	28.75
515	NYSE	MMS	Tue, Jun 29, 1999	29.88	29.94	29.19	29.19
514	NYSE	MMS	Mon, Jun 28, 1999	29.69	30.00	29.63	29.88
513	NYSE	MMS	Fri, Jun 25, 1999	29.50	30.06	29.50	29.63
512	NYSE	MMS	Thu, Jun 24, 1999	31.00	31.13	29.75	29.75
511	NYSE	MMS	Wed, Jun 23, 1999	30.19	31.50	30.19	31.13
510	NYSE	MMS	Tue, Jun 22, 1999	29.88	29.94	29.63	29.94
509	NYSE	MMS	Mon, Jun 21, 1999	29.25	29.75	29.25	29.75
508	NYSE	MMS	Fri, Jun 18, 1999	29.75	29.75	29.25	29.38
507	NYSE	MMS	Thu, Jun 17, 1999	29.56	29.94	29.56	29.75
506	NYSE	MMS	Wed, Jun 16, 1999	29.50	30.13	29.38	29.81
505	NYSE	MMS	Tue, Jun 15, 1999	29.00	29.63	28.88	29.50
504	NYSE	MMS	Mon, Jun 14, 1999	29.13	29.44	29.13	29.19
503	NYSE	MMS	Fri, Jun 11, 1999	29.00	29.19	28.75	29.13
502	NYSE	MMS	Thu, Jun 10, 1999	29.13	29.13	28.75	29.13
501	NYSE	MMS	Wed, Jun 9, 1999	28.88	29.13	28.81	29.00
500	NYSE	MMS	Tue, Jun 8, 1999	28.75	29.13	28.75	29.00
499	NYSE	MMS	Mon, Jun 7, 1999	28.88	29.00	28.50	28.75
498	NYSE	MMS	Fri, Jun 4, 1999	28.25	28.88	27.88	28.75
497	NYSE	MMS	Thu, Jun 3, 1999	28.00	29.00	28.00	28.31
496	NYSE	MMS	Wed, Jun 2, 1999	27.88	28.38	27.56	27.88
495	NYSE	MMS	Tue, Jun 1, 1999	29.88	29.88	27.75	27.75
494	NYSE	MMS	Fri, May 28, 1999	29.56	30.00	29.56	29.75
493	NYSE	MMS	Thu, May 27, 1999	29.56	29.81	28.94	29.56
492	NYSE	MMS	Wed, May 26, 1999	30.44	30.44	29.31	29.69
491	NYSE	MMS	Tue, May 25, 1999	31.19	31.19	29.88	30.56
490	NYSE	MMS	Mon, May 24, 1999	29.63	31.75	28.69	31.56
489	NYSE	MMS	Fri, May 21, 1999	28.44	29.81	28.44	29.63
488	NYSE	MMS	Thu, May 20, 1999	27.81	28.69	27.81	28.31
487	NYSE	MMS	Wed, May 19, 1999	28.69	28.69	27.38	27.94
486	NYSE	MMS	Tue, May 18, 1999	26.75	28.75	26.75	28.75
485	NYSE	MMS	Mon, May 17, 1999	25.50	26.75	25.44	26.75
484	NYSE	MMS	Fri, May 14, 1999	26.44	26.44	25.13	25.56
483	NYSE	MMS	Thu, May 13, 1999	25.13	26.38	25.13	26.25
482	NYSE	MMS	Wed, May 12, 1999	23.63	25.25	23.50	25.25
481	NYSE	MMS	Tue, May 11, 1999	23.19	23.75	23.19	23.50
480	NYSE	MMS	Mon, May 10, 1999	24.06	24.25	23.00	23.00
479	NYSE	MMS	Fri, May 7, 1999	24.00	24.00	23.69	24.00
478	NYSE	MMS	Thu, May 6, 1999	25.69	25.69	23.75	24.19
477	NYSE	MMS	Wed, May 5, 1999	25.88	25.88	25.50	25.81
476	NYSE	MMS	Tue, May 4, 1999	25.81	26.00	25.50	25.75
475	NYSE	MMS	Mon, May 3, 1999	26.06	26.06	25.88	26.00
474	NYSE	MMS	Fri, Apr 30, 1999	27.00	27.25	26.00	26.00
473	NYSE	MMS	Thu, Apr 29, 1999	27.13	27.38	26.63	26.63
472	NYSE	MMS	Wed, Apr 28, 1999	28.13	28.13	26.31	27.00
471	NYSE	MMS	Tue, Apr 27, 1999	28.50	28.50	28.06	28.13
470	NYSE	MMS	Mon, Apr 26, 1999	28.81	28.81	28.50	28.50
469	NYSE	MMS	Fri, Apr 23, 1999	27.75	29.25	27.75	28.94
468	NYSE	MMS	Thu, Apr 22, 1999	26.00	27.50	26.00	27.50
467	NYSE	MMS	Wed, Apr 21, 1999	25.75	26.00	25.75	25.88
466	NYSE	MMS	Tue, Apr 20, 1999	25.50	26.25	25.50	25.63
465	NYSE	MMS	Mon, Apr 19, 1999	27.13	27.25	24.44	25.63
464	NYSE	MMS	Fri, Apr 16, 1999	26.69	28.06	26.69	27.06
463	NYSE	MMS	Thu, Apr 15, 1999	25.50	29.50	25.50	26.75
462	NYSE	MMS	Wed, Apr 14, 1999	23.56	26.13	23.56	25.50
461	NYSE	MMS	Tue, Apr 13, 1999	23.50	23.94	23.38	23.69
460	NYSE	MMS	Mon, Apr 12, 1999	23.06	23.75	22.25	23.50
459	NYSE	MMS	Fri, Apr 9, 1999	23.75	23.75	22.94	23.25
458	NYSE	MMS	Thu, Apr 8, 1999	23.13	24.00	23.00	23.63
457	NYSE	MMS	Wed, Apr 7, 1999	24.88	24.94	23.06	23.19
456	NYSE	MMS	Tue, Apr 6, 1999	26.50	26.50	25.06	25.13
455	NYSE	MMS	Mon, Apr 5, 1999	25.88	27.13	25.50	26.38
454	NYSE	MMS	Thu, Apr 1, 1999	29.13	29.13	25.38	25.88
453	NYSE	MMS	Wed, Mar 31, 1999	29.38	29.38	29.00	29.13
452	NYSE	MMS	Tue, Mar 30, 1999	29.63	30.63	29.25	29.25
451	NYSE	MMS	Mon, Mar 29, 1999	29.00	29.63	29.00	29.63
450	NYSE	MMS	Fri, Mar 26, 1999	28.56	29.25	28.25	29.19
449	NYSE	MMS	Thu, Mar 25, 1999	29.56	30.25	28.63	28.66
448	NYSE	MMS	Wed, Mar 24, 1999	28.50	29.88	28.00	29.41
447	NYSE	MMS	Tue, Mar 23, 1999	27.69	28.50	27.50	28.50
446	NYSE	MMS	Mon, Mar 22, 1999	28.06	28.06	27.38	27.81
445	NYSE	MMS	Fri, Mar 19, 1999	28.75	28.75	27.88	28.00
444	NYSE	MMS	Thu, Mar 18, 1999	29.13	29.25	29.00	29.00
443	NYSE	MMS	Wed, Mar 17, 1999	29.13	29.19	28.75	29.06
442	NYSE	MMS	Tue, Mar 16, 1999	28.25	29.38	28.25	29.00
441	NYSE	MMS	Mon, Mar 15, 1999	27.50	27.88	27.50	27.88
440	NYSE	MMS	Fri, Mar 12, 1999	27.00	27.69	26.75	27.50
439	NYSE	MMS	Thu, Mar 11, 1999	26.00	26.75	26.00	26.50
438	NYSE	MMS	Wed, Mar 10, 1999	25.00	25.63	24.44	25.13
437	NYSE	MMS	Tue, Mar 9, 1999	23.00	23.63	22.00	23.50
436	NYSE	MMS	Mon, Mar 8, 1999	25.44	25.44	21.81	22.00
435	NYSE	MMS	Fri, Mar 5, 1999	26.81	27.00	25.38	25.44
434	NYSE	MMS	Thu, Mar 4, 1999	25.56	26.63	25.56	26.50
433	NYSE	MMS	Wed, Mar 3, 1999	26.13	26.25	25.38	25.63
432	NYSE	MMS	Tue, Mar 2, 1999	26.00	27.25	25.88	25.94
431	NYSE	MMS	Mon, Mar 1, 1999	27.94	27.94	25.25	25.88
430	NYSE	MMS	Fri, Feb 26, 1999	30.56	30.56	27.88	27.94
429	NYSE	MMS	Thu, Feb 25, 1999	31.25	31.25	30.25	30.69
428	NYSE	MMS	Wed, Feb 24, 1999	32.00	32.50	31.06	31.25
427	NYSE	MMS	Tue, Feb 23, 1999	31.50	32.00	29.50	31.06
426	NYSE	MMS	Mon, Feb 22, 1999	35.13	35.25	35.00	35.19
425	NYSE	MMS	Fri, Feb 19, 1999	36.00	36.00	35.00	35.00
424	NYSE	MMS	Thu, Feb 18, 1999	35.88	36.00	35.50	36.00
423	NYSE	MMS	Wed, Feb 17, 1999	35.31	36.25	35.31	35.88
422	NYSE	MMS	Tue, Feb 16, 1999	36.00	36.13	35.38	35.44
421	NYSE	MMS	Fri, Feb 12, 1999	36.56	37.00	36.13	36.13
420	NYSE	MMS	Thu, Feb 11, 1999	35.25	36.56	35.25	36.50
419	NYSE	MMS	Wed, Feb 10, 1999	35.00	35.00	34.88	35.00
418	NYSE	MMS	Tue, Feb 9, 1999	35.25	35.50	35.00	35.25
417	NYSE	MMS	Mon, Feb 8, 1999	36.00	36.00	35.50	35.50
416	NYSE	MMS	Fri, Feb 5, 1999	36.13	36.25	35.88	36.00
415	NYSE	MMS	Thu, Feb 4, 1999	36.38	36.50	36.00	36.38
414	NYSE	MMS	Wed, Feb 3, 1999	37.06	37.13	36.25	36.50
413	NYSE	MMS	Tue, Feb 2, 1999	36.38	37.50	35.88	37.00
412	NYSE	MMS	Mon, Feb 1, 1999	35.50	36.63	35.38	36.44
411	NYSE	MMS	Fri, Jan 29, 1999	34.75	34.88	34.50	34.75
410	NYSE	MMS	Thu, Jan 28, 1999	39.13	39.13	33.00	33.81
409	NYSE	MMS	Wed, Jan 27, 1999	39.44	41.50	39.00	39.13
408	NYSE	MMS	Tue, Jan 26, 1999	39.13	39.75	39.13	39.50
407	NYSE	MMS	Mon, Jan 25, 1999	38.38	39.19	37.75	39.13
406	NYSE	MMS	Fri, Jan 22, 1999	37.63	38.38	37.25	38.38
405	NYSE	MMS	Thu, Jan 21, 1999	37.81	38.06	37.63	37.69
404	NYSE	MMS	Wed, Jan 20, 1999	38.00	38.25	37.69	37.69
403	NYSE	MMS	Tue, Jan 19, 1999	37.50	38.25	37.50	37.88
402	NYSE	MMS	Fri, Jan 15, 1999	37.25	37.50	37.25	37.50
401	NYSE	MMS	Thu, Jan 14, 1999	37.38	37.38	36.63	37.38
400	NYSE	MMS	Wed, Jan 13, 1999	37.50	37.63	36.56	37.50
399	NYSE	MMS	Tue, Jan 12, 1999	37.69	37.88	37.50	37.50
398	NYSE	MMS	Mon, Jan 11, 1999	37.50	37.75	37.25	37.75
397	NYSE	MMS	Fri, Jan 8, 1999	36.50	37.50	36.25	37.50
396	NYSE	MMS	Thu, Jan 7, 1999	33.69	33.69	33.00	33.69
395	NYSE	MMS	Wed, Jan 6, 1999	34.88	35.13	33.88	33.94
394	NYSE	MMS	Tue, Jan 5, 1999	35.50	35.50	34.13	34.94
393	NYSE	MMS	Mon, Jan 4, 1999	37.13	37.13	35.38	35.50
392	NYSE	MMS	Thu, Dec 31, 1998	36.00	37.00	35.88	37.00
391	NYSE	MMS	Wed, Dec 30, 1998	33.19	35.88	33.19	35.31
390	NYSE	MMS	Tue, Dec 29, 1998	32.38	33.13	32.38	32.94
389	NYSE	MMS	Mon, Dec 28, 1998	32.13	32.50	32.13	32.38
388	NYSE	MMS	Thu, Dec 24, 1998	32.25	32.38	32.19	32.25
387	NYSE	MMS	Wed, Dec 23, 1998	32.00	32.44	32.00	32.31
386	NYSE	MMS	Tue, Dec 22, 1998	31.06	32.00	30.94	32.00
385	NYSE	MMS	Mon, Dec 21, 1998	32.44	32.44	30.19	31.25
384	NYSE	MMS	Fri, Dec 18, 1998	32.13	32.56	32.00	32.31
383	NYSE	MMS	Thu, Dec 17, 1998	31.50	32.38	31.50	32.00
382	NYSE	MMS	Wed, Dec 16, 1998	30.50	31.38	30.38	31.13
381	NYSE	MMS	Tue, Dec 15, 1998	29.75	30.63	29.00	30.38
380	NYSE	MMS	Mon, Dec 14, 1998	32.00	32.00	28.50	28.50
379	NYSE	MMS	Fri, Dec 11, 1998	32.50	32.56	32.50	32.50
378	NYSE	MMS	Thu, Dec 10, 1998	33.75	33.75	32.75	32.75
377	NYSE	MMS	Wed, Dec 9, 1998	34.13	34.13	33.69	33.69
376	NYSE	MMS	Tue, Dec 8, 1998	33.25	34.19	33.25	34.00
375	NYSE	MMS	Mon, Dec 7, 1998	32.88	33.50	32.75	33.25
374	NYSE	MMS	Fri, Dec 4, 1998	31.63	32.81	31.63	32.69
373	NYSE	MMS	Thu, Dec 3, 1998	30.63	31.50	30.63	31.50
372	NYSE	MMS	Wed, Dec 2, 1998	30.44	30.63	30.25	30.50
371	NYSE	MMS	Tue, Dec 1, 1998	30.50	30.88	30.31	30.38
370	NYSE	MMS	Mon, Nov 30, 1998	30.06	30.50	30.06	30.50
369	NYSE	MMS	Fri, Nov 27, 1998	30.63	30.63	30.13	30.19
368	NYSE	MMS	Wed, Nov 25, 1998	31.13	31.38	30.50	30.56
367	NYSE	MMS	Tue, Nov 24, 1998	29.88	31.50	29.75	31.00
366	NYSE	MMS	Mon, Nov 23, 1998	29.25	29.75	29.25	29.75
365	NYSE	MMS	Fri, Nov 20, 1998	29.69	29.75	29.25	29.38
364	NYSE	MMS	Thu, Nov 19, 1998	29.38	29.88	29.19	29.75
363	NYSE	MMS	Wed, Nov 18, 1998	29.00	29.75	29.00	29.44
362	NYSE	MMS	Tue, Nov 17, 1998	29.00	29.06	28.75	28.75
361	NYSE	MMS	Mon, Nov 16, 1998	28.88	29.00	28.63	29.00
360	NYSE	MMS	Fri, Nov 13, 1998	29.00	29.00	28.75	28.75
359	NYSE	MMS	Thu, Nov 12, 1998	28.63	29.00	28.63	29.00
358	NYSE	MMS	Wed, Nov 11, 1998	28.63	28.63	28.50	28.50
357	NYSE	MMS	Tue, Nov 10, 1998	28.88	28.88	28.69	28.75
356	NYSE	MMS	Mon, Nov 9, 1998	29.00	29.00	28.94	29.00
355	NYSE	MMS	Fri, Nov 6, 1998	28.69	29.00	28.69	28.94
354	NYSE	MMS	Thu, Nov 5, 1998	28.63	28.69	28.19	28.19
353	NYSE	MMS	Wed, Nov 4, 1998	28.94	28.94	28.50	28.63
352	NYSE	MMS	Tue, Nov 3, 1998	29.00	29.00	28.88	28.88
351	NYSE	MMS	Mon, Nov 2, 1998	29.00	29.00	28.81	28.88
350	NYSE	MMS	Fri, Oct 30, 1998	29.06	29.06	28.94	29.00
349	NYSE	MMS	Thu, Oct 29, 1998	29.00	29.13	29.00	29.06
348	NYSE	MMS	Wed, Oct 28, 1998	29.00	29.00	28.88	28.94
347	NYSE	MMS	Tue, Oct 27, 1998	30.13	30.13	28.88	28.88
346	NYSE	MMS	Mon, Oct 26, 1998	29.31	30.13	29.31	29.94
345	NYSE	MMS	Fri, Oct 23, 1998	29.50	29.50	29.13	29.25
344	NYSE	MMS	Thu, Oct 22, 1998	29.56	29.63	29.38	29.63
343	NYSE	MMS	Wed, Oct 21, 1998	30.63	30.63	29.44	29.75
342	NYSE	MMS	Tue, Oct 20, 1998	32.00	32.00	30.56	30.63
341	NYSE	MMS	Mon, Oct 19, 1998	31.00	32.00	31.00	32.00
340	NYSE	MMS	Fri, Oct 16, 1998	30.13	30.81	30.13	30.81
339	NYSE	MMS	Thu, Oct 15, 1998	29.69	30.00	29.69	30.00
338	NYSE	MMS	Wed, Oct 14, 1998	29.38	30.00	29.38	29.75
337	NYSE	MMS	Tue, Oct 13, 1998	27.75	29.13	27.75	29.13
336	NYSE	MMS	Mon, Oct 12, 1998	27.63	27.88	27.63	27.63
335	NYSE	MMS	Fri, Oct 9, 1998	26.63	27.50	26.25	27.50
334	NYSE	MMS	Thu, Oct 8, 1998	26.94	26.94	25.88	26.50
333	NYSE	MMS	Wed, Oct 7, 1998	27.38	27.75	27.00	27.19
332	NYSE	MMS	Tue, Oct 6, 1998	27.75	27.75	27.38	27.38
331	NYSE	MMS	Mon, Oct 5, 1998	28.19	28.19	27.63	27.88
330	NYSE	MMS	Fri, Oct 2, 1998	28.50	28.50	27.88	28.06
329	NYSE	MMS	Thu, Oct 1, 1998	30.31	30.31	28.63	28.63
328	NYSE	MMS	Wed, Sep 30, 1998	29.88	30.50	29.63	30.50
327	NYSE	MMS	Tue, Sep 29, 1998	29.94	29.94	29.75	29.88
326	NYSE	MMS	Mon, Sep 28, 1998	29.44	30.50	29.44	30.00
325	NYSE	MMS	Fri, Sep 25, 1998	28.75	29.88	28.75	29.50
324	NYSE	MMS	Thu, Sep 24, 1998	28.56	28.75	28.25	28.75
323	NYSE	MMS	Wed, Sep 23, 1998	30.25	30.38	28.50	28.50
322	NYSE	MMS	Tue, Sep 22, 1998	30.00	31.00	30.00	30.44
321	NYSE	MMS	Mon, Sep 21, 1998	28.50	30.00	28.31	29.88
320	NYSE	MMS	Fri, Sep 18, 1998	27.25	28.38	27.25	28.31
319	NYSE	MMS	Thu, Sep 17, 1998	27.13	27.25	27.06	27.25
318	NYSE	MMS	Wed, Sep 16, 1998	27.13	27.25	27.13	27.25
317	NYSE	MMS	Tue, Sep 15, 1998	26.50	26.81	26.50	26.81
316	NYSE	MMS	Mon, Sep 14, 1998	26.00	26.50	26.00	26.50
315	NYSE	MMS	Fri, Sep 11, 1998	25.00	26.25	25.00	26.13
314	NYSE	MMS	Thu, Sep 10, 1998	24.44	25.00	24.38	25.00
313	NYSE	MMS	Wed, Sep 9, 1998	24.56	25.00	24.50	24.81
312	NYSE	MMS	Tue, Sep 8, 1998	22.38	24.50	22.38	24.50
311	NYSE	MMS	Fri, Sep 4, 1998	22.13	22.19	22.13	22.19
310	NYSE	MMS	Thu, Sep 3, 1998	22.00	22.06	22.00	22.00
309	NYSE	MMS	Wed, Sep 2, 1998	20.88	22.13	20.88	22.13
308	NYSE	MMS	Tue, Sep 1, 1998	22.00	22.38	20.44	20.50
307	NYSE	MMS	Mon, Aug 31, 1998	22.50	22.50	21.88	21.94
306	NYSE	MMS	Fri, Aug 28, 1998	23.19	23.25	22.50	22.63
305	NYSE	MMS	Thu, Aug 27, 1998	24.81	24.81	23.25	23.31
304	NYSE	MMS	Wed, Aug 26, 1998	24.75	25.00	24.50	25.00
303	NYSE	MMS	Tue, Aug 25, 1998	24.63	25.00	24.63	24.81
302	NYSE	MMS	Mon, Aug 24, 1998	24.50	24.56	24.50	24.56
301	NYSE	MMS	Fri, Aug 21, 1998	24.50	24.56	24.13	24.38
300	NYSE	MMS	Thu, Aug 20, 1998	23.63	24.63	23.63	24.63
299	NYSE	MMS	Wed, Aug 19, 1998	23.38	23.50	23.38	23.50
298	NYSE	MMS	Tue, Aug 18, 1998	23.00	23.38	23.00	23.38
297	NYSE	MMS	Mon, Aug 17, 1998	23.88	23.88	22.88	22.88
296	NYSE	MMS	Fri, Aug 14, 1998	24.63	24.63	23.88	23.88
295	NYSE	MMS	Thu, Aug 13, 1998	24.69	24.75	24.69	24.75
294	NYSE	MMS	Wed, Aug 12, 1998	24.00	24.75	23.88	24.63
293	NYSE	MMS	Tue, Aug 11, 1998	24.50	24.50	23.94	24.00
292	NYSE	MMS	Mon, Aug 10, 1998	25.19	25.19	24.63	24.63
291	NYSE	MMS	Fri, Aug 7, 1998	25.25	25.75	25.13	25.25
290	NYSE	MMS	Thu, Aug 6, 1998	24.50	25.38	24.50	25.38
289	NYSE	MMS	Wed, Aug 5, 1998	24.44	24.63	24.13	24.63
288	NYSE	MMS	Tue, Aug 4, 1998	25.44	25.44	24.56	24.56
287	NYSE	MMS	Mon, Aug 3, 1998	26.38	26.38	25.56	25.56
286	NYSE	MMS	Fri, Jul 31, 1998	26.88	26.88	26.25	26.25
285	NYSE	MMS	Thu, Jul 30, 1998	26.63	27.00	26.38	27.00
284	NYSE	MMS	Wed, Jul 29, 1998	26.75	26.75	26.44	26.50
283	NYSE	MMS	Tue, Jul 28, 1998	26.63	26.88	26.50	26.88
282	NYSE	MMS	Mon, Jul 27, 1998	26.88	26.88	26.38	26.63
281	NYSE	MMS	Fri, Jul 24, 1998	27.00	27.00	27.00	27.00
280	NYSE	MMS	Thu, Jul 23, 1998	27.13	27.19	27.00	27.00
279	NYSE	MMS	Wed, Jul 22, 1998	26.69	27.00	26.56	27.00
278	NYSE	MMS	Tue, Jul 21, 1998	26.38	26.75	26.38	26.69
277	NYSE	MMS	Mon, Jul 20, 1998	26.38	26.75	26.25	26.25
276	NYSE	MMS	Fri, Jul 17, 1998	27.38	27.44	26.25	26.25
275	NYSE	MMS	Thu, Jul 16, 1998	28.50	28.50	27.31	27.31
274	NYSE	MMS	Wed, Jul 15, 1998	28.50	28.50	28.38	28.38
273	NYSE	MMS	Tue, Jul 14, 1998	28.50	28.63	28.09	28.38
272	NYSE	MMS	Mon, Jul 13, 1998	29.38	29.38	28.44	28.63
271	NYSE	MMS	Fri, Jul 10, 1998	29.25	29.25	29.13	29.25
270	NYSE	MMS	Thu, Jul 9, 1998	29.06	29.50	29.06	29.13
269	NYSE	MMS	Wed, Jul 8, 1998	29.06	29.06	29.06	29.06
268	NYSE	MMS	Tue, Jul 7, 1998	28.75	28.88	28.75	28.88
267	NYSE	MMS	Mon, Jul 6, 1998	28.56	28.75	28.56	28.75
266	NYSE	MMS	Thu, Jul 2, 1998	28.94	29.00	28.56	28.56
265	NYSE	MMS	Wed, Jul 1, 1998	28.81	28.94	28.69	28.88
264	NYSE	MMS	Tue, Jun 30, 1998	29.63	29.69	28.75	28.75
263	NYSE	MMS	Mon, Jun 29, 1998	28.81	29.50	28.81	29.50
262	NYSE	MMS	Fri, Jun 26, 1998	28.69	29.00	28.69	29.00
261	NYSE	MMS	Thu, Jun 25, 1998	28.88	28.88	28.50	28.69
260	NYSE	MMS	Wed, Jun 24, 1998	28.94	29.00	28.75	28.75
259	NYSE	MMS	Tue, Jun 23, 1998	28.88	28.94	28.88	28.94
258	NYSE	MMS	Mon, Jun 22, 1998	29.13	29.13	28.81	28.88
257	NYSE	MMS	Fri, Jun 19, 1998	29.25	29.25	29.00	29.13
256	NYSE	MMS	Thu, Jun 18, 1998	29.25	29.31	29.13	29.31
255	NYSE	MMS	Wed, Jun 17, 1998	28.75	29.38	28.75	29.38
254	NYSE	MMS	Tue, Jun 16, 1998	28.00	28.50	27.88	28.50
253	NYSE	MMS	Mon, Jun 15, 1998	28.44	28.44	27.88	27.88
252	NYSE	MMS	Fri, Jun 12, 1998	28.50	28.50	28.31	28.38
251	NYSE	MMS	Thu, Jun 11, 1998	29.63	29.63	28.56	28.56
250	NYSE	MMS	Wed, Jun 10, 1998	29.88	29.94	29.75	29.75
249	NYSE	MMS	Tue, Jun 9, 1998	30.00	30.06	29.81	30.00
248	NYSE	MMS	Mon, Jun 8, 1998	30.25	30.25	30.00	30.06
247	NYSE	MMS	Fri, Jun 5, 1998	29.81	30.44	29.69	30.19
246	NYSE	MMS	Thu, Jun 4, 1998	28.13	29.63	28.13	29.63
245	NYSE	MMS	Wed, Jun 3, 1998	27.75	28.38	27.50	28.25
244	NYSE	MMS	Tue, Jun 2, 1998	26.63	27.88	26.63	27.88
243	NYSE	MMS	Mon, Jun 1, 1998	26.75	26.94	26.50	26.63
242	NYSE	MMS	Fri, May 29, 1998	26.38	26.63	26.38	26.50
241	NYSE	MMS	Thu, May 28, 1998	25.50	26.44	25.13	26.44
240	NYSE	MMS	Wed, May 27, 1998	25.50	25.50	25.38	25.50
239	NYSE	MMS	Tue, May 26, 1998	25.75	25.81	25.63	25.75
238	NYSE	MMS	Fri, May 22, 1998	26.63	26.63	25.63	25.63
237	NYSE	MMS	Thu, May 21, 1998	26.94	26.94	26.75	26.88
236	NYSE	MMS	Wed, May 20, 1998	26.88	27.13	26.88	27.06
235	NYSE	MMS	Tue, May 19, 1998	26.94	27.00	26.88	27.00
234	NYSE	MMS	Mon, May 18, 1998	27.06	27.06	26.75	26.88
233	NYSE	MMS	Fri, May 15, 1998	27.13	27.13	27.06	27.06
232	NYSE	MMS	Thu, May 14, 1998	27.00	27.13	26.88	27.13
231	NYSE	MMS	Wed, May 13, 1998	27.63	27.63	27.13	27.13
230	NYSE	MMS	Tue, May 12, 1998	28.31	28.31	27.81	27.81
229	NYSE	MMS	Mon, May 11, 1998	28.38	28.50	28.38	28.38
228	NYSE	MMS	Fri, May 8, 1998	29.38	29.38	28.44	28.50
227	NYSE	MMS	Thu, May 7, 1998	29.63	29.63	29.50	29.50
226	NYSE	MMS	Wed, May 6, 1998	29.81	29.81	29.69	29.75
225	NYSE	MMS	Tue, May 5, 1998	29.38	29.69	29.38	29.69
224	NYSE	MMS	Mon, May 4, 1998	30.19	30.25	29.25	29.25
223	NYSE	MMS	Fri, May 1, 1998	31.25	32.56	30.00	30.00
222	NYSE	MMS	Thu, Apr 30, 1998	28.00	32.00	28.00	31.50
221	NYSE	MMS	Wed, Apr 29, 1998	27.63	27.88	27.63	27.88
220	NYSE	MMS	Tue, Apr 28, 1998	27.69	27.81	27.63	27.63
219	NYSE	MMS	Mon, Apr 27, 1998	28.38	28.38	27.69	27.69
218	NYSE	MMS	Fri, Apr 24, 1998	29.00	29.06	28.50	28.63
217	NYSE	MMS	Thu, Apr 23, 1998	29.38	29.38	29.13	29.19
216	NYSE	MMS	Wed, Apr 22, 1998	29.44	29.50	29.25	29.25
215	NYSE	MMS	Tue, Apr 21, 1998	29.38	29.75	29.25	29.50
214	NYSE	MMS	Mon, Apr 20, 1998	29.31	29.50	29.25	29.50
213	NYSE	MMS	Fri, Apr 17, 1998	29.25	29.31	29.25	29.25
212	NYSE	MMS	Thu, Apr 16, 1998	28.88	29.13	28.88	29.13
211	NYSE	MMS	Wed, Apr 15, 1998	28.63	29.44	28.63	29.44
210	NYSE	MMS	Tue, Apr 14, 1998	28.13	28.50	28.13	28.38
209	NYSE	MMS	Mon, Apr 13, 1998	28.25	28.25	27.88	28.00
208	NYSE	MMS	Thu, Apr 9, 1998	28.50	28.50	28.25	28.25
207	NYSE	MMS	Wed, Apr 8, 1998	29.06	29.13	28.63	28.63
206	NYSE	MMS	Tue, Apr 7, 1998	29.13	29.19	29.00	29.19
205	NYSE	MMS	Mon, Apr 6, 1998	29.38	29.56	29.38	29.38
204	NYSE	MMS	Fri, Apr 3, 1998	29.50	29.50	29.06	29.19
203	NYSE	MMS	Thu, Apr 2, 1998	29.50	29.63	29.13	29.63
202	NYSE	MMS	Wed, Apr 1, 1998	30.06	30.06	29.69	29.69
201	NYSE	MMS	Tue, Mar 31, 1998	30.00	30.00	29.88	29.94
200	NYSE	MMS	Mon, Mar 30, 1998	30.00	30.06	29.88	29.88
199	NYSE	MMS	Fri, Mar 27, 1998	30.38	30.38	30.00	30.00
198	NYSE	MMS	Thu, Mar 26, 1998	30.94	31.00	30.44	30.44
197	NYSE	MMS	Wed, Mar 25, 1998	30.50	30.88	30.50	30.88
196	NYSE	MMS	Tue, Mar 24, 1998	30.13	30.19	30.00	30.00
195	NYSE	MMS	Mon, Mar 23, 1998	30.56	30.56	30.00	30.00
194	NYSE	MMS	Fri, Mar 20, 1998	29.50	30.94	29.50	30.69
193	NYSE	MMS	Thu, Mar 19, 1998	29.25	29.63	29.19	29.63
192	NYSE	MMS	Wed, Mar 18, 1998	28.38	29.13	28.38	29.00
191	NYSE	MMS	Tue, Mar 17, 1998	28.50	28.63	28.25	28.50
190	NYSE	MMS	Mon, Mar 16, 1998	27.50	28.50	27.50	28.50
189	NYSE	MMS	Fri, Mar 13, 1998	26.75	27.25	26.75	27.13
188	NYSE	MMS	Thu, Mar 12, 1998	26.63	26.69	26.50	26.50
187	NYSE	MMS	Wed, Mar 11, 1998	27.69	27.75	26.63	26.81
186	NYSE	MMS	Tue, Mar 10, 1998	27.00	28.31	27.00	27.50
185	NYSE	MMS	Mon, Mar 9, 1998	26.13	27.00	26.13	27.00
184	NYSE	MMS	Fri, Mar 6, 1998	25.75	26.00	25.75	26.00
183	NYSE	MMS	Thu, Mar 5, 1998	24.75	25.81	24.75	25.63
182	NYSE	MMS	Wed, Mar 4, 1998	23.50	25.00	23.50	24.75
181	NYSE	MMS	Tue, Mar 3, 1998	23.50	23.50	23.00	23.00
180	NYSE	MMS	Mon, Mar 2, 1998	24.50	24.50	23.50	23.50
179	NYSE	MMS	Fri, Feb 27, 1998	24.63	24.63	24.50	24.50
178	NYSE	MMS	Thu, Feb 26, 1998	25.06	25.06	24.63	24.63
177	NYSE	MMS	Wed, Feb 25, 1998	25.00	25.13	24.75	25.00
176	NYSE	MMS	Tue, Feb 24, 1998	25.19	25.19	25.00	25.00
175	NYSE	MMS	Mon, Feb 23, 1998	24.94	25.13	24.94	25.13
174	NYSE	MMS	Fri, Feb 20, 1998	25.19	25.38	25.06	25.06
173	NYSE	MMS	Thu, Feb 19, 1998	25.31	25.31	25.25	25.31
172	NYSE	MMS	Wed, Feb 18, 1998	25.31	25.31	25.31	25.31
171	NYSE	MMS	Tue, Feb 17, 1998	25.50	25.50	25.38	25.38
170	NYSE	MMS	Fri, Feb 13, 1998	25.63	25.63	25.50	25.50
169	NYSE	MMS	Thu, Feb 12, 1998	25.31	25.50	25.00	25.50
168	NYSE	MMS	Wed, Feb 11, 1998	25.81	26.00	25.69	25.69
167	NYSE	MMS	Tue, Feb 10, 1998	25.63	25.75	25.63	25.75
166	NYSE	MMS	Mon, Feb 9, 1998	25.63	25.63	25.63	25.63
165	NYSE	MMS	Fri, Feb 6, 1998	26.00	26.00	25.75	25.75
164	NYSE	MMS	Thu, Feb 5, 1998	25.88	26.25	25.75	25.75
163	NYSE	MMS	Wed, Feb 4, 1998	26.63	26.69	25.88	25.88
162	NYSE	MMS	Tue, Feb 3, 1998	27.25	27.50	26.63	26.63
161	NYSE	MMS	Mon, Feb 2, 1998	26.00	27.38	26.00	27.25
160	NYSE	MMS	Fri, Jan 30, 1998	25.50	25.94	25.50	25.94
159	NYSE	MMS	Thu, Jan 29, 1998	25.50	25.50	25.50	25.50
158	NYSE	MMS	Wed, Jan 28, 1998	25.25	25.69	25.13	25.50
157	NYSE	MMS	Tue, Jan 27, 1998	25.19	25.38	25.19	25.38
156	NYSE	MMS	Mon, Jan 26, 1998	24.38	25.50	24.38	25.00
155	NYSE	MMS	Fri, Jan 23, 1998	24.50	24.50	24.25	24.25
154	NYSE	MMS	Thu, Jan 22, 1998	24.63	24.63	24.63	24.63
153	NYSE	MMS	Wed, Jan 21, 1998	24.63	24.63	24.56	24.56
152	NYSE	MMS	Tue, Jan 20, 1998	24.38	24.75	24.38	24.75
151	NYSE	MMS	Fri, Jan 16, 1998	24.06	24.25	24.06	24.13
150	NYSE	MMS	Thu, Jan 15, 1998	23.88	24.06	23.75	24.06
149	NYSE	MMS	Wed, Jan 14, 1998	24.50	24.50	24.25	24.50
148	NYSE	MMS	Tue, Jan 13, 1998	24.50	24.56	24.50	24.50
147	NYSE	MMS	Mon, Jan 12, 1998	24.69	24.69	24.50	24.50
146	NYSE	MMS	Fri, Jan 9, 1998	25.06	25.06	25.06	25.06
145	NYSE	MMS	Thu, Jan 8, 1998	25.00	25.00	25.00	25.00
144	NYSE	MMS	Wed, Jan 7, 1998	26.50	26.50	25.00	25.13
143	NYSE	MMS	Tue, Jan 6, 1998	25.50	26.63	25.50	26.63
142	NYSE	MMS	Mon, Jan 5, 1998	25.00	25.13	25.00	25.13
141	NYSE	MMS	Fri, Jan 2, 1998	24.19	25.00	24.19	24.88
140	NYSE	MMS	Wed, Dec 31, 1997	23.88	24.25	23.75	24.19
139	NYSE	MMS	Tue, Dec 30, 1997	23.38	23.63	23.31	23.63
138	NYSE	MMS	Mon, Dec 29, 1997	23.25	23.38	23.25	23.38
137	NYSE	MMS	Fri, Dec 26, 1997	23.25	23.31	23.25	23.31
136	NYSE	MMS	Wed, Dec 24, 1997	23.13	23.13	23.13	23.13
135	NYSE	MMS	Tue, Dec 23, 1997	23.50	23.50	23.13	23.13
134	NYSE	MMS	Mon, Dec 22, 1997	23.75	23.75	23.75	23.75
133	NYSE	MMS	Fri, Dec 19, 1997	24.13	24.13	23.75	23.75
132	NYSE	MMS	Thu, Dec 18, 1997	24.25	24.38	24.00	24.38
131	NYSE	MMS	Wed, Dec 17, 1997	24.19	24.50	24.13	24.25
130	NYSE	MMS	Tue, Dec 16, 1997	22.75	24.00	22.25	24.00
129	NYSE	MMS	Mon, Dec 15, 1997	22.63	22.63	22.56	22.56
128	NYSE	MMS	Fri, Dec 12, 1997	23.13	23.13	22.50	22.63
127	NYSE	MMS	Thu, Dec 11, 1997	23.81	23.81	23.38	23.38
126	NYSE	MMS	Wed, Dec 10, 1997	24.13	24.13	23.81	23.81
125	NYSE	MMS	Tue, Dec 9, 1997	24.50	24.50	24.25	24.25
124	NYSE	MMS	Mon, Dec 8, 1997	24.50	24.56	24.38	24.50
123	NYSE	MMS	Fri, Dec 5, 1997	24.13	24.75	24.13	24.69
122	NYSE	MMS	Thu, Dec 4, 1997	24.44	24.44	24.19	24.19
121	NYSE	MMS	Wed, Dec 3, 1997	23.69	24.38	23.69	24.31
120	NYSE	MMS	Tue, Dec 2, 1997	23.63	23.69	23.44	23.44
119	NYSE	MMS	Mon, Dec 1, 1997	23.88	23.88	22.56	23.50
118	NYSE	MMS	Fri, Nov 28, 1997	24.00	24.25	24.00	24.13
117	NYSE	MMS	Wed, Nov 26, 1997	23.88	24.00	23.69	23.88
116	NYSE	MMS	Tue, Nov 25, 1997	25.38	25.38	23.50	24.00
115	NYSE	MMS	Mon, Nov 24, 1997	26.00	26.00	25.63	25.88
114	NYSE	MMS	Fri, Nov 21, 1997	26.75	26.94	26.13	26.25
113	NYSE	MMS	Thu, Nov 20, 1997	26.69	26.69	26.00	26.25
112	NYSE	MMS	Wed, Nov 19, 1997	26.81	26.81	26.50	26.69
111	NYSE	MMS	Tue, Nov 18, 1997	26.94	26.94	26.75	26.81
110	NYSE	MMS	Mon, Nov 17, 1997	27.00	27.00	26.88	27.00
109	NYSE	MMS	Fri, Nov 14, 1997	26.88	26.88	26.63	26.63
108	NYSE	MMS	Thu, Nov 13, 1997	27.06	27.13	26.50	26.75
107	NYSE	MMS	Wed, Nov 12, 1997	25.88	27.25	25.88	27.00
106	NYSE	MMS	Tue, Nov 11, 1997	27.00	27.00	25.88	26.00
105	NYSE	MMS	Mon, Nov 10, 1997	27.44	27.50	27.38	27.44
104	NYSE	MMS	Fri, Nov 7, 1997	27.50	27.56	27.50	27.56
103	NYSE	MMS	Thu, Nov 6, 1997	27.75	27.75	27.75	27.75
102	NYSE	MMS	Wed, Nov 5, 1997	27.88	27.94	27.75	27.75
101	NYSE	MMS	Tue, Nov 4, 1997	27.94	28.00	27.75	27.94
100	NYSE	MMS	Mon, Nov 3, 1997	28.00	28.25	27.88	27.88
99	NYSE	MMS	Fri, Oct 31, 1997	27.94	28.00	27.94	28.00
98	NYSE	MMS	Thu, Oct 30, 1997	28.00	28.13	27.94	27.94
97	NYSE	MMS	Wed, Oct 29, 1997	26.50	28.50	26.50	28.50
96	NYSE	MMS	Tue, Oct 28, 1997	26.38	26.50	26.13	26.50
95	NYSE	MMS	Mon, Oct 27, 1997	29.25	29.25	26.88	26.88
94	NYSE	MMS	Fri, Oct 24, 1997	29.63	29.63	29.38	29.38
93	NYSE	MMS	Thu, Oct 23, 1997	29.75	29.75	29.50	29.56
92	NYSE	MMS	Wed, Oct 22, 1997	29.88	29.94	29.88	29.94
91	NYSE	MMS	Tue, Oct 21, 1997	29.75	30.00	29.75	30.00
90	NYSE	MMS	Mon, Oct 20, 1997	30.00	30.00	29.81	29.94
89	NYSE	MMS	Fri, Oct 17, 1997	30.88	30.88	29.75	29.75
88	NYSE	MMS	Thu, Oct 16, 1997	31.63	31.88	31.00	31.00
87	NYSE	MMS	Wed, Oct 15, 1997	30.56	31.56	30.56	31.56
86	NYSE	MMS	Tue, Oct 14, 1997	30.50	30.56	30.50	30.56
85	NYSE	MMS	Mon, Oct 13, 1997	30.44	30.50	30.44	30.44
84	NYSE	MMS	Fri, Oct 10, 1997	29.75	30.19	29.75	30.19
83	NYSE	MMS	Thu, Oct 9, 1997	30.19	30.19	29.88	29.88
82	NYSE	MMS	Wed, Oct 8, 1997	30.31	30.38	30.25	30.31
81	NYSE	MMS	Tue, Oct 7, 1997	29.63	30.38	29.63	30.38
80	NYSE	MMS	Mon, Oct 6, 1997	29.13	29.69	29.13	29.69
79	NYSE	MMS	Fri, Oct 3, 1997	28.38	29.00	28.38	29.00
78	NYSE	MMS	Thu, Oct 2, 1997	27.44	28.25	27.44	28.25
77	NYSE	MMS	Wed, Oct 1, 1997	29.00	29.00	27.50	27.50
76	NYSE	MMS	Tue, Sep 30, 1997	28.94	29.00	28.88	28.94
75	NYSE	MMS	Mon, Sep 29, 1997	29.13	29.25	28.63	28.94
74	NYSE	MMS	Fri, Sep 26, 1997	30.94	30.94	29.25	29.25
73	NYSE	MMS	Thu, Sep 25, 1997	31.00	31.25	30.44	30.94
72	NYSE	MMS	Wed, Sep 24, 1997	30.50	32.88	30.50	32.44
71	NYSE	MMS	Tue, Sep 23, 1997	29.38	30.50	29.38	30.50
70	NYSE	MMS	Mon, Sep 22, 1997	28.25	29.13	28.25	29.13
69	NYSE	MMS	Fri, Sep 19, 1997	27.13	27.88	27.13	27.88
68	NYSE	MMS	Thu, Sep 18, 1997	27.13	27.31	27.00	27.25
67	NYSE	MMS	Wed, Sep 17, 1997	27.00	27.13	26.88	27.00
66	NYSE	MMS	Tue, Sep 16, 1997	27.25	27.25	26.63	26.63
65	NYSE	MMS	Mon, Sep 15, 1997	28.06	28.06	27.13	27.25
64	NYSE	MMS	Fri, Sep 12, 1997	26.25	28.00	26.25	27.94
63	NYSE	MMS	Thu, Sep 11, 1997	26.81	26.81	26.13	26.25
62	NYSE	MMS	Wed, Sep 10, 1997	26.25	26.69	26.00	26.69
61	NYSE	MMS	Tue, Sep 9, 1997	25.13	26.25	25.00	26.25
60	NYSE	MMS	Mon, Sep 8, 1997	24.00	25.50	24.00	25.25
59	NYSE	MMS	Fri, Sep 5, 1997	23.69	23.75	23.56	23.69
58	NYSE	MMS	Thu, Sep 4, 1997	23.38	23.56	23.38	23.56
57	NYSE	MMS	Wed, Sep 3, 1997	22.88	23.50	22.88	23.50
56	NYSE	MMS	Tue, Sep 2, 1997	23.00	23.00	23.00	23.00
55	NYSE	MMS	Fri, Aug 29, 1997	23.00	23.00	22.88	22.88
54	NYSE	MMS	Thu, Aug 28, 1997	23.00	23.00	22.75	22.94
53	NYSE	MMS	Wed, Aug 27, 1997	23.00	23.13	22.88	23.13
52	NYSE	MMS	Tue, Aug 26, 1997	22.25	23.00	22.25	22.94
51	NYSE	MMS	Mon, Aug 25, 1997	22.00	22.38	22.00	22.38
50	NYSE	MMS	Fri, Aug 22, 1997	21.50	22.13	21.50	21.88
49	NYSE	MMS	Thu, Aug 21, 1997	20.75	21.50	20.69	21.50
48	NYSE	MMS	Wed, Aug 20, 1997	20.75	20.88	20.75	20.75
47	NYSE	MMS	Tue, Aug 19, 1997	20.88	20.88	20.63	20.75
46	NYSE	MMS	Mon, Aug 18, 1997	21.75	22.00	20.25	21.00
45	NYSE	MMS	Fri, Aug 15, 1997	22.31	22.31	21.50	21.50
44	NYSE	MMS	Thu, Aug 14, 1997	22.56	22.56	22.38	22.38
43	NYSE	MMS	Wed, Aug 13, 1997	23.00	23.00	22.63	22.63
42	NYSE	MMS	Tue, Aug 12, 1997	23.25	23.25	23.00	23.00
41	NYSE	MMS	Mon, Aug 11, 1997	23.19	23.25	23.13	23.13
40	NYSE	MMS	Fri, Aug 8, 1997	23.63	23.63	22.75	23.25
39	NYSE	MMS	Thu, Aug 7, 1997	24.00	24.00	23.44	23.75
38	NYSE	MMS	Wed, Aug 6, 1997	23.75	24.25	23.75	24.25
37	NYSE	MMS	Tue, Aug 5, 1997	23.44	23.63	23.38	23.63
36	NYSE	MMS	Mon, Aug 4, 1997	23.00	23.38	23.00	23.38
35	NYSE	MMS	Fri, Aug 1, 1997	23.25	23.25	22.75	23.13
34	NYSE	MMS	Thu, Jul 31, 1997	22.88	23.13	22.63	23.13
33	NYSE	MMS	Wed, Jul 30, 1997	23.25	23.31	22.94	22.94
32	NYSE	MMS	Tue, Jul 29, 1997	23.63	23.63	23.38	23.38
31	NYSE	MMS	Mon, Jul 28, 1997	24.25	24.25	23.75	23.75
30	NYSE	MMS	Fri, Jul 25, 1997	24.06	24.19	23.75	24.19
29	NYSE	MMS	Thu, Jul 24, 1997	24.25	24.38	24.06	24.06
28	NYSE	MMS	Wed, Jul 23, 1997	22.88	24.50	22.81	24.00
27	NYSE	MMS	Tue, Jul 22, 1997	23.06	23.06	22.81	22.94
26	NYSE	MMS	Mon, Jul 21, 1997	23.13	23.25	23.00	23.13
25	NYSE	MMS	Fri, Jul 18, 1997	23.25	23.25	22.88	23.13
24	NYSE	MMS	Thu, Jul 17, 1997	22.63	23.75	22.50	23.50
23	NYSE	MMS	Wed, Jul 16, 1997	22.56	22.63	22.25	22.50
22	NYSE	MMS	Tue, Jul 15, 1997	22.00	22.50	22.00	22.38
21	NYSE	MMS	Mon, Jul 14, 1997	21.75	22.00	21.63	22.00
20	NYSE	MMS	Fri, Jul 11, 1997	22.00	22.00	21.50	21.50
19	NYSE	MMS	Thu, Jul 10, 1997	20.75	23.25	20.75	22.00
18	NYSE	MMS	Wed, Jul 9, 1997	19.88	20.63	19.88	20.63
17	NYSE	MMS	Tue, Jul 8, 1997	19.50	19.75	19.50	19.63
16	NYSE	MMS	Mon, Jul 7, 1997	19.13	19.25	19.06	19.13
15	NYSE	MMS	Thu, Jul 3, 1997	19.13	19.13	19.00	19.13
14	NYSE	MMS	Wed, Jul 2, 1997	18.63	19.25	18.63	19.25
13	NYSE	MMS	Tue, Jul 1, 1997	17.88	18.56	17.88	18.38
12	NYSE	MMS	Mon, Jun 30, 1997	17.63	18.00	17.00	17.88
11	NYSE	MMS	Fri, Jun 27, 1997	17.63	17.88	17.50	17.88
10	NYSE	MMS	Thu, Jun 26, 1997	17.75	17.88	17.50	17.63
9	NYSE	MMS	Wed, Jun 25, 1997	17.50	17.88	17.38	17.75
8	NYSE	MMS	Tue, Jun 24, 1997	17.75	17.75	17.38	17.38
7	NYSE	MMS	Mon, Jun 23, 1997	18.00	18.00	17.63	17.63
6	NYSE	MMS	Fri, Jun 20, 1997	17.63	18.13	17.50	18.13
5	NYSE	MMS	Thu, Jun 19, 1997	17.75	17.75	17.25	17.38
4	NYSE	MMS	Wed, Jun 18, 1997	18.00	18.13	17.63	18.00
3	NYSE	MMS	Tue, Jun 17, 1997	18.00	18.13	17.63	18.13
2	NYSE	MMS	Mon, Jun 16, 1997	18.25	18.38	18.00	18.00
1	NYSE	MMS	Fri, Jun 13, 1997	19.25	19.75	18.00	18.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Maximus Inc NYSE:MMS 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