Molina Healthcare Inc NYSE:MOH Historical Prices

Below are the 5204 trading days of historical prices for MOH.

#	Exchange	Symbol	Date	Open	High	Low	Close
5204	NYSE	MOH	Tue, Mar 5, 2024	386.98	386.98	382.57	385.58
5203	NYSE	MOH	Mon, Mar 4, 2024	385.06	391.93	383.82	386.55
5202	NYSE	MOH	Fri, Mar 1, 2024	392.29	392.29	380.78	387.21
5201	NYSE	MOH	Thu, Feb 29, 2024	401.79	403.09	387.66	393.91
5200	NYSE	MOH	Wed, Feb 28, 2024	396.88	402.33	391.92	401.78
5199	NYSE	MOH	Tue, Feb 27, 2024	400.16	403.31	399.71	400.12
5198	NYSE	MOH	Mon, Feb 26, 2024	408.61	410.00	400.99	401.70
5197	NYSE	MOH	Fri, Feb 23, 2024	405.93	407.85	402.23	406.77
5196	NYSE	MOH	Thu, Feb 22, 2024	400.32	406.05	397.00	404.28
5195	NYSE	MOH	Wed, Feb 21, 2024	401.75	401.75	396.71	399.03
5194	NYSE	MOH	Tue, Feb 20, 2024	401.98	403.48	399.45	401.49
5193	NYSE	MOH	Fri, Feb 16, 2024	400.29	404.86	397.95	401.72
5192	NYSE	MOH	Thu, Feb 15, 2024	401.20	403.44	396.09	398.14
5191	NYSE	MOH	Wed, Feb 14, 2024	393.83	399.99	391.77	399.96
5190	NYSE	MOH	Tue, Feb 13, 2024	393.58	399.35	391.77	394.33
5189	NYSE	MOH	Mon, Feb 12, 2024	389.30	393.34	383.15	392.63
5188	NYSE	MOH	Fri, Feb 9, 2024	381.27	390.00	378.03	388.67
5187	NYSE	MOH	Thu, Feb 8, 2024	364.99	382.78	360.63	381.49
5186	NYSE	MOH	Wed, Feb 7, 2024	357.66	364.58	355.84	362.10
5185	NYSE	MOH	Tue, Feb 6, 2024	351.56	359.07	346.35	357.12
5184	NYSE	MOH	Mon, Feb 5, 2024	355.25	356.20	350.06	351.10
5183	NYSE	MOH	Fri, Feb 2, 2024	355.27	361.04	353.43	354.88
5182	NYSE	MOH	Thu, Feb 1, 2024	354.67	357.94	352.31	355.21
5181	NYSE	MOH	Wed, Jan 31, 2024	357.50	357.50	352.56	356.44
5180	NYSE	MOH	Tue, Jan 30, 2024	356.02	357.97	351.83	355.20
5179	NYSE	MOH	Mon, Jan 29, 2024	351.95	355.29	350.41	354.68
5178	NYSE	MOH	Fri, Jan 26, 2024	351.04	355.09	349.64	353.61
5177	NYSE	MOH	Thu, Jan 25, 2024	355.28	361.84	348.29	350.07
5176	NYSE	MOH	Wed, Jan 24, 2024	372.60	372.90	365.37	366.35
5175	NYSE	MOH	Tue, Jan 23, 2024	366.75	373.68	366.36	367.96
5174	NYSE	MOH	Mon, Jan 22, 2024	366.11	370.61	361.37	368.20
5173	NYSE	MOH	Fri, Jan 19, 2024	381.57	384.20	364.41	365.51
5172	NYSE	MOH	Thu, Jan 18, 2024	369.57	381.93	365.27	381.06
5171	NYSE	MOH	Wed, Jan 17, 2024	386.00	391.21	383.13	386.48
5170	NYSE	MOH	Tue, Jan 16, 2024	382.60	385.17	378.55	385.04
5169	NYSE	MOH	Fri, Jan 12, 2024	373.97	382.28	372.63	380.48
5168	NYSE	MOH	Thu, Jan 11, 2024	379.18	385.52	377.10	383.53
5167	NYSE	MOH	Wed, Jan 10, 2024	380.38	381.65	378.03	379.66
5166	NYSE	MOH	Tue, Jan 9, 2024	375.77	380.92	373.00	380.46
5165	NYSE	MOH	Mon, Jan 8, 2024	380.63	382.07	371.57	377.77
5164	NYSE	MOH	Fri, Jan 5, 2024	380.54	382.01	375.23	378.59
5163	NYSE	MOH	Thu, Jan 4, 2024	379.53	386.34	376.08	378.74
5162	NYSE	MOH	Wed, Jan 3, 2024	374.20	379.08	374.20	376.67
5161	NYSE	MOH	Tue, Jan 2, 2024	362.37	372.23	361.31	371.53
5160	NYSE	MOH	Fri, Dec 29, 2023	356.52	361.92	354.50	361.31
5159	NYSE	MOH	Thu, Dec 28, 2023	357.58	360.34	354.55	356.42
5158	NYSE	MOH	Wed, Dec 27, 2023	356.65	359.00	353.72	356.83
5157	NYSE	MOH	Tue, Dec 26, 2023	357.54	360.03	354.43	357.75
5156	NYSE	MOH	Fri, Dec 22, 2023	359.16	360.10	356.21	358.38
5155	NYSE	MOH	Thu, Dec 21, 2023	353.04	359.06	351.88	358.23
5154	NYSE	MOH	Wed, Dec 20, 2023	358.30	358.30	351.04	351.61
5153	NYSE	MOH	Tue, Dec 19, 2023	363.81	367.58	359.10	359.25
5152	NYSE	MOH	Mon, Dec 18, 2023	365.39	367.30	362.33	366.24
5151	NYSE	MOH	Fri, Dec 15, 2023	368.40	369.10	357.17	362.98
5150	NYSE	MOH	Thu, Dec 14, 2023	379.35	379.51	367.41	374.80
5149	NYSE	MOH	Wed, Dec 13, 2023	378.00	384.72	374.29	382.39
5148	NYSE	MOH	Tue, Dec 12, 2023	369.62	378.78	366.02	378.48
5147	NYSE	MOH	Mon, Dec 11, 2023	369.60	369.60	355.11	366.00
5146	NYSE	MOH	Fri, Dec 8, 2023	364.90	367.89	362.55	367.72
5145	NYSE	MOH	Thu, Dec 7, 2023	364.34	364.34	359.88	363.43
5144	NYSE	MOH	Wed, Dec 6, 2023	365.56	369.69	358.53	362.81
5143	NYSE	MOH	Tue, Dec 5, 2023	366.19	370.39	361.38	367.00
5142	NYSE	MOH	Mon, Dec 4, 2023	362.99	365.58	358.69	365.56
5141	NYSE	MOH	Fri, Dec 1, 2023	364.87	368.86	360.42	362.76
5140	NYSE	MOH	Thu, Nov 30, 2023	351.18	366.53	350.49	365.56
5139	NYSE	MOH	Wed, Nov 29, 2023	356.67	363.74	349.33	350.82
5138	NYSE	MOH	Tue, Nov 28, 2023	366.30	367.45	361.05	361.23
5137	NYSE	MOH	Mon, Nov 27, 2023	367.85	372.00	365.01	366.30
5136	NYSE	MOH	Fri, Nov 24, 2023	363.84	368.23	363.84	367.62
5135	NYSE	MOH	Wed, Nov 22, 2023	362.64	366.70	362.64	364.87
5134	NYSE	MOH	Tue, Nov 21, 2023	358.05	361.86	353.21	360.17
5133	NYSE	MOH	Mon, Nov 20, 2023	352.38	357.38	352.04	356.25
5132	NYSE	MOH	Fri, Nov 17, 2023	365.76	365.76	352.46	353.31
5131	NYSE	MOH	Thu, Nov 16, 2023	364.75	369.50	362.62	365.35
5130	NYSE	MOH	Wed, Nov 15, 2023	363.87	369.18	359.84	364.45
5129	NYSE	MOH	Tue, Nov 14, 2023	360.67	367.05	359.15	362.87
5128	NYSE	MOH	Mon, Nov 13, 2023	360.25	361.78	358.73	361.13
5127	NYSE	MOH	Fri, Nov 10, 2023	353.79	358.46	350.68	358.08
5126	NYSE	MOH	Thu, Nov 9, 2023	348.19	353.00	346.25	352.37
5125	NYSE	MOH	Wed, Nov 8, 2023	351.58	353.02	347.32	349.39
5124	NYSE	MOH	Tue, Nov 7, 2023	349.60	354.97	348.07	349.46
5123	NYSE	MOH	Mon, Nov 6, 2023	338.21	348.68	337.78	348.53
5122	NYSE	MOH	Fri, Nov 3, 2023	339.39	339.39	332.82	337.43
5121	NYSE	MOH	Thu, Nov 2, 2023	337.61	338.70	331.64	337.56
5120	NYSE	MOH	Wed, Nov 1, 2023	331.94	340.09	330.00	336.83
5119	NYSE	MOH	Tue, Oct 31, 2023	331.20	334.63	327.36	332.95
5118	NYSE	MOH	Mon, Oct 30, 2023	338.17	340.22	322.46	327.98
5117	NYSE	MOH	Fri, Oct 27, 2023	332.00	341.26	330.33	336.10
5116	NYSE	MOH	Thu, Oct 26, 2023	305.21	332.50	305.00	331.39
5115	NYSE	MOH	Wed, Oct 25, 2023	335.66	339.34	328.93	336.45
5114	NYSE	MOH	Tue, Oct 24, 2023	346.50	349.99	331.27	333.77
5113	NYSE	MOH	Mon, Oct 23, 2023	348.73	348.73	342.42	344.64
5112	NYSE	MOH	Fri, Oct 20, 2023	351.57	351.57	346.37	348.89
5111	NYSE	MOH	Thu, Oct 19, 2023	358.41	364.38	347.67	349.62
5110	NYSE	MOH	Wed, Oct 18, 2023	364.41	364.91	358.40	360.12
5109	NYSE	MOH	Tue, Oct 17, 2023	355.70	361.02	352.64	359.97
5108	NYSE	MOH	Mon, Oct 16, 2023	350.80	357.47	350.65	355.73
5107	NYSE	MOH	Fri, Oct 13, 2023	342.32	349.94	342.32	348.91
5106	NYSE	MOH	Thu, Oct 12, 2023	341.44	343.06	338.16	339.73
5105	NYSE	MOH	Wed, Oct 11, 2023	338.70	342.17	335.98	340.48
5104	NYSE	MOH	Tue, Oct 10, 2023	337.29	341.85	336.40	340.11
5103	NYSE	MOH	Mon, Oct 9, 2023	333.67	338.61	330.34	338.40
5102	NYSE	MOH	Fri, Oct 6, 2023	329.31	334.95	326.00	333.13
5101	NYSE	MOH	Thu, Oct 5, 2023	329.02	329.86	325.43	329.09
5100	NYSE	MOH	Wed, Oct 4, 2023	323.58	328.48	321.54	328.00
5099	NYSE	MOH	Tue, Oct 3, 2023	332.25	332.25	320.92	322.10
5098	NYSE	MOH	Mon, Oct 2, 2023	326.96	333.17	323.40	332.46
5097	NYSE	MOH	Fri, Sep 29, 2023	333.34	333.34	327.89	327.89
5096	NYSE	MOH	Thu, Sep 28, 2023	333.56	335.03	331.82	333.32
5095	NYSE	MOH	Wed, Sep 27, 2023	335.10	335.10	330.20	331.06
5094	NYSE	MOH	Tue, Sep 26, 2023	341.59	341.99	332.53	334.00
5093	NYSE	MOH	Mon, Sep 25, 2023	334.42	342.83	332.96	341.40
5092	NYSE	MOH	Fri, Sep 22, 2023	332.51	336.47	331.78	334.59
5091	NYSE	MOH	Thu, Sep 21, 2023	334.41	339.19	332.86	334.77
5090	NYSE	MOH	Wed, Sep 20, 2023	330.92	337.07	328.55	333.51
5089	NYSE	MOH	Tue, Sep 19, 2023	328.15	331.27	326.89	329.44
5088	NYSE	MOH	Mon, Sep 18, 2023	328.88	329.98	326.43	329.00
5087	NYSE	MOH	Fri, Sep 15, 2023	327.18	329.18	324.17	327.60
5086	NYSE	MOH	Thu, Sep 14, 2023	330.00	330.92	323.51	326.99
5085	NYSE	MOH	Wed, Sep 13, 2023	322.11	329.35	322.11	328.28
5084	NYSE	MOH	Tue, Sep 12, 2023	320.00	323.35	315.06	321.02
5083	NYSE	MOH	Mon, Sep 11, 2023	320.47	323.28	320.00	321.95
5082	NYSE	MOH	Fri, Sep 8, 2023	315.82	321.10	314.95	320.47
5081	NYSE	MOH	Thu, Sep 7, 2023	312.63	318.06	310.92	316.15
5080	NYSE	MOH	Wed, Sep 6, 2023	312.28	314.58	310.44	310.82
5079	NYSE	MOH	Tue, Sep 5, 2023	311.21	315.00	310.40	312.72
5078	NYSE	MOH	Fri, Sep 1, 2023	312.19	313.37	310.25	310.44
5077	NYSE	MOH	Thu, Aug 31, 2023	322.94	323.48	310.01	310.12
5076	NYSE	MOH	Wed, Aug 30, 2023	322.25	325.00	321.65	322.35
5075	NYSE	MOH	Tue, Aug 29, 2023	321.44	323.15	317.95	322.28
5074	NYSE	MOH	Mon, Aug 28, 2023	320.73	322.61	318.96	321.22
5073	NYSE	MOH	Fri, Aug 25, 2023	319.54	319.61	316.08	318.96
5072	NYSE	MOH	Thu, Aug 24, 2023	319.91	320.71	317.05	318.07
5071	NYSE	MOH	Wed, Aug 23, 2023	318.00	319.27	317.14	319.00
5070	NYSE	MOH	Tue, Aug 22, 2023	319.01	320.00	314.43	317.75
5069	NYSE	MOH	Mon, Aug 21, 2023	314.00	320.61	314.00	320.00
5068	NYSE	MOH	Fri, Aug 18, 2023	310.04	315.32	308.91	314.23
5067	NYSE	MOH	Thu, Aug 17, 2023	312.12	314.59	308.06	309.80
5066	NYSE	MOH	Wed, Aug 16, 2023	316.27	316.96	313.36	314.50
5065	NYSE	MOH	Tue, Aug 15, 2023	319.07	321.06	315.18	315.61
5064	NYSE	MOH	Mon, Aug 14, 2023	315.72	321.80	314.33	319.57
5063	NYSE	MOH	Fri, Aug 11, 2023	316.18	318.43	315.35	315.73
5062	NYSE	MOH	Thu, Aug 10, 2023	313.88	321.30	313.88	315.50
5061	NYSE	MOH	Wed, Aug 9, 2023	310.44	315.71	310.26	314.00
5060	NYSE	MOH	Tue, Aug 8, 2023	309.66	311.58	307.47	310.00
5059	NYSE	MOH	Mon, Aug 7, 2023	303.74	313.55	303.74	311.00
5058	NYSE	MOH	Fri, Aug 4, 2023	301.46	303.38	300.23	302.96
5057	NYSE	MOH	Thu, Aug 3, 2023	302.61	304.32	301.16	302.18
5056	NYSE	MOH	Wed, Aug 2, 2023	304.70	306.49	300.66	304.60
5055	NYSE	MOH	Tue, Aug 1, 2023	304.84	306.34	300.87	302.01
5054	NYSE	MOH	Mon, Jul 31, 2023	302.08	304.85	300.12	304.49
5053	NYSE	MOH	Fri, Jul 28, 2023	308.83	308.83	293.58	301.46
5052	NYSE	MOH	Thu, Jul 27, 2023	317.80	323.38	306.14	307.34
5051	NYSE	MOH	Wed, Jul 26, 2023	315.14	316.19	310.67	311.17
5050	NYSE	MOH	Tue, Jul 25, 2023	313.24	317.75	311.57	315.65
5049	NYSE	MOH	Mon, Jul 24, 2023	317.88	320.53	311.70	313.97
5048	NYSE	MOH	Fri, Jul 21, 2023	316.99	323.75	316.31	318.47
5047	NYSE	MOH	Thu, Jul 20, 2023	315.36	317.90	310.61	317.13
5046	NYSE	MOH	Wed, Jul 19, 2023	312.50	318.71	311.92	312.45
5045	NYSE	MOH	Tue, Jul 18, 2023	299.91	306.21	299.91	303.06
5044	NYSE	MOH	Mon, Jul 17, 2023	297.46	301.76	296.43	299.91
5043	NYSE	MOH	Fri, Jul 14, 2023	295.23	304.10	295.23	298.55
5042	NYSE	MOH	Thu, Jul 13, 2023	290.38	292.51	288.79	289.68
5041	NYSE	MOH	Wed, Jul 12, 2023	300.77	300.79	290.16	291.70
5040	NYSE	MOH	Tue, Jul 11, 2023	302.89	304.97	300.73	301.15
5039	NYSE	MOH	Mon, Jul 10, 2023	296.73	302.38	295.79	301.95
5038	NYSE	MOH	Fri, Jul 7, 2023	297.71	301.24	294.25	295.23
5037	NYSE	MOH	Thu, Jul 6, 2023	299.34	302.34	296.52	300.54
5036	NYSE	MOH	Wed, Jul 5, 2023	300.11	302.07	298.23	300.50
5035	NYSE	MOH	Mon, Jul 3, 2023	299.51	301.64	298.06	298.48
5034	NYSE	MOH	Fri, Jun 30, 2023	296.94	304.11	295.89	301.24
5033	NYSE	MOH	Thu, Jun 29, 2023	289.65	295.94	288.66	294.77
5032	NYSE	MOH	Wed, Jun 28, 2023	289.99	290.37	287.18	289.04
5031	NYSE	MOH	Tue, Jun 27, 2023	289.97	292.27	287.54	290.74
5030	NYSE	MOH	Mon, Jun 26, 2023	287.23	291.64	286.36	290.00
5029	NYSE	MOH	Fri, Jun 23, 2023	286.91	289.17	284.34	287.94
5028	NYSE	MOH	Thu, Jun 22, 2023	284.25	288.27	283.57	287.43
5027	NYSE	MOH	Wed, Jun 21, 2023	277.12	283.20	276.89	283.00
5026	NYSE	MOH	Tue, Jun 20, 2023	274.58	279.76	273.63	278.81
5025	NYSE	MOH	Fri, Jun 16, 2023	284.58	287.69	273.58	278.02
5024	NYSE	MOH	Thu, Jun 15, 2023	277.68	285.66	275.50	283.81
5023	NYSE	MOH	Wed, Jun 14, 2023	273.02	283.30	269.67	275.49
5022	NYSE	MOH	Tue, Jun 13, 2023	287.43	295.51	287.16	290.85
5021	NYSE	MOH	Mon, Jun 12, 2023	283.39	289.18	283.21	288.67
5020	NYSE	MOH	Fri, Jun 9, 2023	286.43	290.10	284.10	284.34
5019	NYSE	MOH	Thu, Jun 8, 2023	283.72	287.55	282.81	287.34
5018	NYSE	MOH	Wed, Jun 7, 2023	285.97	287.29	283.35	284.06
5017	NYSE	MOH	Tue, Jun 6, 2023	293.68	294.00	284.04	286.99
5016	NYSE	MOH	Mon, Jun 5, 2023	288.64	293.56	286.63	287.17
5015	NYSE	MOH	Fri, Jun 2, 2023	283.89	289.31	282.49	287.17
5014	NYSE	MOH	Thu, Jun 1, 2023	273.01	285.07	273.01	282.97
5013	NYSE	MOH	Wed, May 31, 2023	268.88	274.54	266.35	273.90
5012	NYSE	MOH	Tue, May 30, 2023	271.50	276.32	269.59	269.86
5011	NYSE	MOH	Fri, May 26, 2023	272.60	276.27	272.07	273.03
5010	NYSE	MOH	Thu, May 25, 2023	279.13	279.39	271.51	273.41
5009	NYSE	MOH	Wed, May 24, 2023	284.30	285.02	281.73	281.74
5008	NYSE	MOH	Tue, May 23, 2023	285.66	287.37	282.76	284.85
5007	NYSE	MOH	Mon, May 22, 2023	286.67	288.99	285.90	287.99
5006	NYSE	MOH	Fri, May 19, 2023	283.79	285.91	280.81	285.17
5005	NYSE	MOH	Thu, May 18, 2023	294.45	296.40	282.57	284.83
5004	NYSE	MOH	Wed, May 17, 2023	287.71	295.83	286.30	295.46
5003	NYSE	MOH	Tue, May 16, 2023	292.77	294.14	287.68	288.29
5002	NYSE	MOH	Mon, May 15, 2023	299.13	300.14	288.93	292.95
5001	NYSE	MOH	Fri, May 12, 2023	297.75	300.64	296.76	298.71
5000	NYSE	MOH	Thu, May 11, 2023	291.86	297.76	291.66	297.40
4999	NYSE	MOH	Wed, May 10, 2023	293.45	294.37	289.75	292.12
4998	NYSE	MOH	Tue, May 9, 2023	294.60	297.82	292.26	292.80
4997	NYSE	MOH	Mon, May 8, 2023	298.02	298.91	293.69	294.98
4996	NYSE	MOH	Fri, May 5, 2023	294.02	303.00	292.13	299.53
4995	NYSE	MOH	Thu, May 4, 2023	296.03	296.03	291.24	291.36
4994	NYSE	MOH	Wed, May 3, 2023	298.12	300.82	293.26	295.82
4993	NYSE	MOH	Tue, May 2, 2023	306.62	306.82	294.30	297.57
4992	NYSE	MOH	Mon, May 1, 2023	300.37	307.03	298.35	305.50
4991	NYSE	MOH	Fri, Apr 28, 2023	296.61	300.48	294.61	297.89
4990	NYSE	MOH	Thu, Apr 27, 2023	280.33	297.12	280.33	296.92
4989	NYSE	MOH	Wed, Apr 26, 2023	276.72	278.50	272.62	275.57
4988	NYSE	MOH	Tue, Apr 25, 2023	285.79	287.11	279.10	279.28
4987	NYSE	MOH	Mon, Apr 24, 2023	276.65	284.49	275.80	283.66
4986	NYSE	MOH	Fri, Apr 21, 2023	280.15	280.48	272.24	275.54
4985	NYSE	MOH	Thu, Apr 20, 2023	277.10	278.05	274.79	276.04
4984	NYSE	MOH	Wed, Apr 19, 2023	289.33	289.80	274.11	277.47
4983	NYSE	MOH	Tue, Apr 18, 2023	293.73	294.96	287.85	290.72
4982	NYSE	MOH	Mon, Apr 17, 2023	293.41	295.33	291.35	295.13
4981	NYSE	MOH	Fri, Apr 14, 2023	301.51	303.52	292.75	293.70
4980	NYSE	MOH	Thu, Apr 13, 2023	296.37	303.99	296.15	302.47
4979	NYSE	MOH	Wed, Apr 12, 2023	294.24	301.12	293.04	296.05
4978	NYSE	MOH	Tue, Apr 11, 2023	290.51	294.36	290.24	294.23
4977	NYSE	MOH	Mon, Apr 10, 2023	284.54	290.20	283.74	289.83
4976	NYSE	MOH	Thu, Apr 6, 2023	285.56	288.65	282.62	285.57
4975	NYSE	MOH	Wed, Apr 5, 2023	275.48	285.18	274.37	283.91
4974	NYSE	MOH	Tue, Apr 4, 2023	271.21	273.20	270.75	272.89
4973	NYSE	MOH	Mon, Apr 3, 2023	271.64	274.46	269.94	272.00
4972	NYSE	MOH	Fri, Mar 31, 2023	267.50	269.00	265.42	267.49
4971	NYSE	MOH	Thu, Mar 30, 2023	266.41	266.62	263.20	266.03
4970	NYSE	MOH	Wed, Mar 29, 2023	266.42	267.37	263.56	265.46
4969	NYSE	MOH	Tue, Mar 28, 2023	269.01	270.71	263.79	265.79
4968	NYSE	MOH	Mon, Mar 27, 2023	271.74	273.15	268.27	269.64
4967	NYSE	MOH	Fri, Mar 24, 2023	263.32	267.91	261.24	267.72
4966	NYSE	MOH	Thu, Mar 23, 2023	265.09	266.44	260.83	263.68
4965	NYSE	MOH	Wed, Mar 22, 2023	267.10	269.49	265.00	265.09
4964	NYSE	MOH	Tue, Mar 21, 2023	264.28	267.13	263.15	266.24
4963	NYSE	MOH	Mon, Mar 20, 2023	263.70	268.36	263.18	265.10
4962	NYSE	MOH	Fri, Mar 17, 2023	264.64	264.97	260.75	263.71
4961	NYSE	MOH	Thu, Mar 16, 2023	258.98	265.35	258.42	263.78
4960	NYSE	MOH	Wed, Mar 15, 2023	258.62	262.75	257.87	260.64
4959	NYSE	MOH	Tue, Mar 14, 2023	265.61	267.80	256.19	261.14
4958	NYSE	MOH	Mon, Mar 13, 2023	261.65	266.80	260.70	263.69
4957	NYSE	MOH	Fri, Mar 10, 2023	265.04	267.08	260.70	261.35
4956	NYSE	MOH	Thu, Mar 9, 2023	271.60	272.13	262.15	264.23
4955	NYSE	MOH	Wed, Mar 8, 2023	275.41	276.79	268.75	269.48
4954	NYSE	MOH	Tue, Mar 7, 2023	281.66	281.90	273.83	276.40
4953	NYSE	MOH	Mon, Mar 6, 2023	281.16	284.32	280.67	280.99
4952	NYSE	MOH	Fri, Mar 3, 2023	277.41	280.69	273.44	280.60
4951	NYSE	MOH	Thu, Mar 2, 2023	274.08	279.92	271.75	277.83
4950	NYSE	MOH	Wed, Mar 1, 2023	273.58	277.11	273.29	273.80
4949	NYSE	MOH	Tue, Feb 28, 2023	285.31	286.89	273.98	275.33
4948	NYSE	MOH	Mon, Feb 27, 2023	289.14	291.06	285.57	285.89
4947	NYSE	MOH	Fri, Feb 24, 2023	292.70	292.70	286.92	287.29
4946	NYSE	MOH	Thu, Feb 23, 2023	293.40	295.61	288.47	293.69
4945	NYSE	MOH	Wed, Feb 22, 2023	293.72	295.81	292.05	294.15
4944	NYSE	MOH	Tue, Feb 21, 2023	292.88	295.86	290.55	292.67
4943	NYSE	MOH	Fri, Feb 17, 2023	293.03	297.41	291.87	296.07
4942	NYSE	MOH	Thu, Feb 16, 2023	292.83	296.82	291.99	292.97
4941	NYSE	MOH	Wed, Feb 15, 2023	296.31	297.48	292.55	293.92
4940	NYSE	MOH	Tue, Feb 14, 2023	299.64	302.67	296.39	297.91
4939	NYSE	MOH	Mon, Feb 13, 2023	303.31	305.17	297.88	299.38
4938	NYSE	MOH	Fri, Feb 10, 2023	301.26	306.24	298.34	304.31
4937	NYSE	MOH	Thu, Feb 9, 2023	315.00	316.51	299.23	301.33
4936	NYSE	MOH	Wed, Feb 8, 2023	301.18	307.66	301.18	307.17
4935	NYSE	MOH	Tue, Feb 7, 2023	299.05	302.77	295.79	302.77
4934	NYSE	MOH	Mon, Feb 6, 2023	302.27	305.62	298.69	299.05
4933	NYSE	MOH	Fri, Feb 3, 2023	305.36	308.81	298.49	301.07
4932	NYSE	MOH	Thu, Feb 2, 2023	305.80	309.03	301.51	304.39
4931	NYSE	MOH	Wed, Feb 1, 2023	311.45	313.99	308.11	311.75
4930	NYSE	MOH	Tue, Jan 31, 2023	303.99	312.36	303.99	311.83
4929	NYSE	MOH	Mon, Jan 30, 2023	302.12	307.75	301.01	302.69
4928	NYSE	MOH	Fri, Jan 27, 2023	298.83	301.55	294.72	300.41
4927	NYSE	MOH	Thu, Jan 26, 2023	298.22	300.57	296.12	298.35
4926	NYSE	MOH	Wed, Jan 25, 2023	296.63	301.27	295.85	297.22
4925	NYSE	MOH	Tue, Jan 24, 2023	295.02	296.92	292.03	296.21
4924	NYSE	MOH	Mon, Jan 23, 2023	299.30	299.30	291.73	297.27
4923	NYSE	MOH	Fri, Jan 20, 2023	297.45	297.81	293.27	297.45
4922	NYSE	MOH	Thu, Jan 19, 2023	297.13	301.00	295.86	298.07
4921	NYSE	MOH	Wed, Jan 18, 2023	298.90	301.48	294.69	295.20
4920	NYSE	MOH	Tue, Jan 17, 2023	301.58	305.31	297.47	299.32
4919	NYSE	MOH	Fri, Jan 13, 2023	297.85	305.62	295.80	300.25
4918	NYSE	MOH	Thu, Jan 12, 2023	302.05	302.05	297.06	299.15
4917	NYSE	MOH	Wed, Jan 11, 2023	293.84	302.76	292.01	302.76
4916	NYSE	MOH	Tue, Jan 10, 2023	298.00	299.09	291.94	292.00
4915	NYSE	MOH	Mon, Jan 9, 2023	303.44	304.50	296.35	296.40
4914	NYSE	MOH	Fri, Jan 6, 2023	300.36	304.16	299.53	301.70
4913	NYSE	MOH	Thu, Jan 5, 2023	311.29	312.18	297.90	298.54
4912	NYSE	MOH	Wed, Jan 4, 2023	320.05	321.85	312.64	313.53
4911	NYSE	MOH	Tue, Jan 3, 2023	327.00	328.39	308.74	318.92
4910	NYSE	MOH	Fri, Dec 30, 2022	331.41	331.41	327.06	330.22
4909	NYSE	MOH	Thu, Dec 29, 2022	334.88	334.92	332.51	333.27
4908	NYSE	MOH	Wed, Dec 28, 2022	334.30	336.58	331.56	332.42
4907	NYSE	MOH	Tue, Dec 27, 2022	336.33	340.32	333.58	334.37
4906	NYSE	MOH	Fri, Dec 23, 2022	334.39	335.88	332.40	335.08
4905	NYSE	MOH	Thu, Dec 22, 2022	331.24	336.33	329.38	335.32
4904	NYSE	MOH	Wed, Dec 21, 2022	330.32	333.82	324.18	333.77
4903	NYSE	MOH	Tue, Dec 20, 2022	331.83	333.28	328.94	329.40
4902	NYSE	MOH	Mon, Dec 19, 2022	333.61	335.58	328.64	331.65
4901	NYSE	MOH	Fri, Dec 16, 2022	336.47	338.26	330.65	334.89
4900	NYSE	MOH	Thu, Dec 15, 2022	347.58	350.06	336.57	338.94
4899	NYSE	MOH	Wed, Dec 14, 2022	346.89	352.54	345.33	349.51
4898	NYSE	MOH	Tue, Dec 13, 2022	357.30	357.30	341.57	348.70
4897	NYSE	MOH	Mon, Dec 12, 2022	344.90	355.22	341.12	353.06
4896	NYSE	MOH	Fri, Dec 9, 2022	340.92	342.52	337.42	341.15
4895	NYSE	MOH	Thu, Dec 8, 2022	340.67	343.35	338.41	339.75
4894	NYSE	MOH	Wed, Dec 7, 2022	336.00	341.36	335.05	339.28
4893	NYSE	MOH	Tue, Dec 6, 2022	334.46	338.69	333.03	335.63
4892	NYSE	MOH	Mon, Dec 5, 2022	331.40	336.10	330.35	335.11
4891	NYSE	MOH	Fri, Dec 2, 2022	334.82	340.28	333.38	334.17
4890	NYSE	MOH	Thu, Dec 1, 2022	338.21	339.43	334.29	334.83
4889	NYSE	MOH	Wed, Nov 30, 2022	322.73	338.18	321.85	336.77
4888	NYSE	MOH	Tue, Nov 29, 2022	325.39	329.18	322.59	322.72
4887	NYSE	MOH	Mon, Nov 28, 2022	325.00	329.18	324.91	326.53
4886	NYSE	MOH	Fri, Nov 25, 2022	321.57	329.22	321.57	327.08
4885	NYSE	MOH	Wed, Nov 23, 2022	317.00	320.71	316.42	320.58
4884	NYSE	MOH	Tue, Nov 22, 2022	319.77	319.80	315.00	316.55
4883	NYSE	MOH	Mon, Nov 21, 2022	317.75	319.06	315.28	316.89
4882	NYSE	MOH	Fri, Nov 18, 2022	317.00	320.12	314.62	317.75
4881	NYSE	MOH	Thu, Nov 17, 2022	311.35	318.50	310.57	312.10
4880	NYSE	MOH	Wed, Nov 16, 2022	316.07	317.67	310.63	312.82
4879	NYSE	MOH	Tue, Nov 15, 2022	316.94	318.54	305.31	312.03
4878	NYSE	MOH	Mon, Nov 14, 2022	319.57	325.14	313.75	314.68
4877	NYSE	MOH	Fri, Nov 11, 2022	331.28	331.28	307.70	317.50
4876	NYSE	MOH	Thu, Nov 10, 2022	334.23	334.23	322.26	329.69
4875	NYSE	MOH	Wed, Nov 9, 2022	334.21	335.39	325.44	326.80
4874	NYSE	MOH	Tue, Nov 8, 2022	330.00	340.91	330.00	334.97
4873	NYSE	MOH	Mon, Nov 7, 2022	331.56	332.82	323.25	330.88
4872	NYSE	MOH	Fri, Nov 4, 2022	354.26	354.26	324.53	330.55
4871	NYSE	MOH	Thu, Nov 3, 2022	347.70	355.13	345.03	352.95
4870	NYSE	MOH	Wed, Nov 2, 2022	355.67	356.14	349.98	350.34
4869	NYSE	MOH	Tue, Nov 1, 2022	358.00	359.01	352.01	355.97
4868	NYSE	MOH	Mon, Oct 31, 2022	352.48	364.18	352.48	358.86
4867	NYSE	MOH	Fri, Oct 28, 2022	353.94	356.01	349.29	354.50
4866	NYSE	MOH	Thu, Oct 27, 2022	372.00	372.13	350.93	351.79
4865	NYSE	MOH	Wed, Oct 26, 2022	367.72	374.00	366.55	369.23
4864	NYSE	MOH	Tue, Oct 25, 2022	366.45	371.01	363.34	366.25
4863	NYSE	MOH	Mon, Oct 24, 2022	361.85	368.86	361.47	364.59
4862	NYSE	MOH	Fri, Oct 21, 2022	353.15	362.24	352.09	360.38
4861	NYSE	MOH	Thu, Oct 20, 2022	353.50	359.74	351.08	354.36
4860	NYSE	MOH	Wed, Oct 19, 2022	358.73	359.79	351.46	353.21
4859	NYSE	MOH	Tue, Oct 18, 2022	357.00	361.03	354.90	359.60
4858	NYSE	MOH	Mon, Oct 17, 2022	354.96	358.02	351.97	352.46
4857	NYSE	MOH	Fri, Oct 14, 2022	360.52	362.75	348.31	351.86
4856	NYSE	MOH	Thu, Oct 13, 2022	347.45	359.80	345.85	357.19
4855	NYSE	MOH	Wed, Oct 12, 2022	354.38	356.04	350.67	351.00
4854	NYSE	MOH	Tue, Oct 11, 2022	350.53	360.25	349.84	352.69
4853	NYSE	MOH	Mon, Oct 10, 2022	351.57	353.58	345.58	350.45
4852	NYSE	MOH	Fri, Oct 7, 2022	348.48	351.36	342.23	348.76
4851	NYSE	MOH	Thu, Oct 6, 2022	353.27	357.14	351.80	354.07
4850	NYSE	MOH	Wed, Oct 5, 2022	345.67	356.24	345.07	354.47
4849	NYSE	MOH	Tue, Oct 4, 2022	340.89	348.61	338.06	348.47
4848	NYSE	MOH	Mon, Oct 3, 2022	332.34	339.86	330.41	339.33
4847	NYSE	MOH	Fri, Sep 30, 2022	330.40	338.21	329.20	329.84
4846	NYSE	MOH	Thu, Sep 29, 2022	333.50	333.50	328.36	331.10
4845	NYSE	MOH	Wed, Sep 28, 2022	330.00	335.21	324.57	333.60
4844	NYSE	MOH	Tue, Sep 27, 2022	329.26	333.74	326.72	328.20
4843	NYSE	MOH	Mon, Sep 26, 2022	325.02	329.81	324.07	326.82
4842	NYSE	MOH	Fri, Sep 23, 2022	327.72	329.11	323.65	328.74
4841	NYSE	MOH	Thu, Sep 22, 2022	330.30	332.93	327.01	329.51
4840	NYSE	MOH	Wed, Sep 21, 2022	339.07	341.90	331.66	331.92
4839	NYSE	MOH	Tue, Sep 20, 2022	342.00	342.00	336.17	337.90
4838	NYSE	MOH	Mon, Sep 19, 2022	336.62	344.67	335.01	343.77
4837	NYSE	MOH	Fri, Sep 16, 2022	340.58	340.70	333.20	339.37
4836	NYSE	MOH	Thu, Sep 15, 2022	339.56	345.86	338.89	341.73
4835	NYSE	MOH	Wed, Sep 14, 2022	343.38	343.85	333.74	336.09
4834	NYSE	MOH	Tue, Sep 13, 2022	345.36	347.76	342.59	343.39
4833	NYSE	MOH	Mon, Sep 12, 2022	348.23	350.62	344.86	349.36
4832	NYSE	MOH	Fri, Sep 9, 2022	354.29	354.41	347.87	348.23
4831	NYSE	MOH	Thu, Sep 8, 2022	345.31	354.05	343.40	353.42
4830	NYSE	MOH	Wed, Sep 7, 2022	338.68	346.59	335.30	346.12
4829	NYSE	MOH	Tue, Sep 6, 2022	338.00	346.98	335.80	338.69
4828	NYSE	MOH	Fri, Sep 2, 2022	343.02	344.53	335.64	338.22
4827	NYSE	MOH	Thu, Sep 1, 2022	336.92	341.70	335.51	341.12
4826	NYSE	MOH	Wed, Aug 31, 2022	336.33	342.41	333.20	337.37
4825	NYSE	MOH	Tue, Aug 30, 2022	345.85	346.48	335.58	335.99
4824	NYSE	MOH	Mon, Aug 29, 2022	334.70	346.28	333.01	344.96
4823	NYSE	MOH	Fri, Aug 26, 2022	354.38	361.25	337.37	338.51
4822	NYSE	MOH	Thu, Aug 25, 2022	324.76	327.91	321.77	327.50
4821	NYSE	MOH	Wed, Aug 24, 2022	321.79	325.22	320.28	323.93
4820	NYSE	MOH	Tue, Aug 23, 2022	328.52	328.52	321.70	321.99
4819	NYSE	MOH	Mon, Aug 22, 2022	327.77	331.20	327.71	329.50
4818	NYSE	MOH	Fri, Aug 19, 2022	329.17	334.74	327.99	331.71
4817	NYSE	MOH	Thu, Aug 18, 2022	332.75	332.75	326.80	328.79
4816	NYSE	MOH	Wed, Aug 17, 2022	332.22	333.35	329.30	331.92
4815	NYSE	MOH	Tue, Aug 16, 2022	332.63	335.63	331.23	334.43
4814	NYSE	MOH	Mon, Aug 15, 2022	330.33	336.73	327.54	333.39
4813	NYSE	MOH	Fri, Aug 12, 2022	329.31	333.08	328.65	332.43
4812	NYSE	MOH	Thu, Aug 11, 2022	330.16	331.19	327.00	328.40
4811	NYSE	MOH	Wed, Aug 10, 2022	329.48	331.22	325.72	329.77
4810	NYSE	MOH	Tue, Aug 9, 2022	328.04	333.16	326.56	327.04
4809	NYSE	MOH	Mon, Aug 8, 2022	327.04	329.57	325.61	327.70
4808	NYSE	MOH	Fri, Aug 5, 2022	322.14	325.29	319.58	324.91
4807	NYSE	MOH	Thu, Aug 4, 2022	328.38	328.38	321.51	323.32
4806	NYSE	MOH	Wed, Aug 3, 2022	329.01	330.51	324.63	328.06
4805	NYSE	MOH	Tue, Aug 2, 2022	324.96	329.72	320.65	327.04
4804	NYSE	MOH	Mon, Aug 1, 2022	325.84	328.80	321.61	324.95
4803	NYSE	MOH	Fri, Jul 29, 2022	318.00	328.36	317.01	327.72
4802	NYSE	MOH	Thu, Jul 28, 2022	305.10	318.31	302.00	317.09
4801	NYSE	MOH	Wed, Jul 27, 2022	307.54	308.56	302.37	305.85
4800	NYSE	MOH	Tue, Jul 26, 2022	308.79	309.77	304.39	308.68
4799	NYSE	MOH	Mon, Jul 25, 2022	303.53	308.37	302.39	307.71
4798	NYSE	MOH	Fri, Jul 22, 2022	304.18	304.19	298.01	301.67
4797	NYSE	MOH	Thu, Jul 21, 2022	300.00	303.42	294.72	302.52
4796	NYSE	MOH	Wed, Jul 20, 2022	303.38	304.32	295.68	299.14
4795	NYSE	MOH	Tue, Jul 19, 2022	300.72	306.07	299.75	304.95
4794	NYSE	MOH	Mon, Jul 18, 2022	299.16	301.97	296.55	298.02
4793	NYSE	MOH	Fri, Jul 15, 2022	290.07	299.38	286.69	298.89
4792	NYSE	MOH	Thu, Jul 14, 2022	281.50	285.63	278.04	285.07
4791	NYSE	MOH	Wed, Jul 13, 2022	282.26	287.29	281.25	282.34
4790	NYSE	MOH	Tue, Jul 12, 2022	285.17	288.95	284.04	285.39
4789	NYSE	MOH	Mon, Jul 11, 2022	282.35	288.92	282.35	285.99
4788	NYSE	MOH	Fri, Jul 8, 2022	279.71	288.74	279.71	285.21
4787	NYSE	MOH	Thu, Jul 7, 2022	281.20	282.77	278.42	279.16
4786	NYSE	MOH	Wed, Jul 6, 2022	279.16	282.56	278.11	280.72
4785	NYSE	MOH	Tue, Jul 5, 2022	281.24	281.92	267.58	278.61
4784	NYSE	MOH	Fri, Jul 1, 2022	279.38	283.59	275.10	282.90
4783	NYSE	MOH	Thu, Jun 30, 2022	277.93	281.65	276.20	279.61
4782	NYSE	MOH	Wed, Jun 29, 2022	274.26	282.36	271.81	281.46
4781	NYSE	MOH	Tue, Jun 28, 2022	275.68	279.98	272.00	272.23
4780	NYSE	MOH	Mon, Jun 27, 2022	268.90	277.44	266.87	274.56
4779	NYSE	MOH	Fri, Jun 24, 2022	267.65	269.30	262.71	267.13
4778	NYSE	MOH	Thu, Jun 23, 2022	261.81	266.18	260.74	265.61
4777	NYSE	MOH	Wed, Jun 22, 2022	256.97	262.73	255.48	260.55
4776	NYSE	MOH	Tue, Jun 21, 2022	256.26	259.78	254.76	258.58
4775	NYSE	MOH	Fri, Jun 17, 2022	256.86	259.55	249.78	251.75
4774	NYSE	MOH	Thu, Jun 16, 2022	255.14	256.88	252.42	254.73
4773	NYSE	MOH	Wed, Jun 15, 2022	264.40	265.35	255.38	260.34
4772	NYSE	MOH	Tue, Jun 14, 2022	262.11	264.12	256.96	261.69
4771	NYSE	MOH	Mon, Jun 13, 2022	270.77	271.86	261.03	262.19
4770	NYSE	MOH	Fri, Jun 10, 2022	273.14	279.33	271.20	276.41
4769	NYSE	MOH	Thu, Jun 9, 2022	281.97	283.20	276.11	276.99
4768	NYSE	MOH	Wed, Jun 8, 2022	286.79	288.83	283.14	283.45
4767	NYSE	MOH	Tue, Jun 7, 2022	286.93	288.46	283.35	288.10
4766	NYSE	MOH	Mon, Jun 6, 2022	284.40	286.92	281.88	286.65
4765	NYSE	MOH	Fri, Jun 3, 2022	287.61	287.67	281.10	281.74
4764	NYSE	MOH	Thu, Jun 2, 2022	288.00	291.15	281.54	289.19
4763	NYSE	MOH	Wed, Jun 1, 2022	291.41	292.61	280.71	287.38
4762	NYSE	MOH	Tue, May 31, 2022	302.70	302.70	289.10	290.22
4761	NYSE	MOH	Fri, May 27, 2022	299.58	306.11	297.29	305.08
4760	NYSE	MOH	Thu, May 26, 2022	306.00	306.00	292.79	299.02
4759	NYSE	MOH	Wed, May 25, 2022	311.59	315.91	308.88	314.68
4758	NYSE	MOH	Tue, May 24, 2022	313.11	313.77	304.83	312.59
4757	NYSE	MOH	Mon, May 23, 2022	312.24	314.66	308.91	311.81
4756	NYSE	MOH	Fri, May 20, 2022	309.35	314.50	301.32	309.53
4755	NYSE	MOH	Thu, May 19, 2022	299.88	313.98	299.88	309.32
4754	NYSE	MOH	Wed, May 18, 2022	305.89	307.66	300.13	304.00
4753	NYSE	MOH	Tue, May 17, 2022	306.13	310.82	302.55	307.68
4752	NYSE	MOH	Mon, May 16, 2022	294.93	307.35	294.02	303.58
4751	NYSE	MOH	Fri, May 13, 2022	290.88	296.72	288.09	295.89
4750	NYSE	MOH	Thu, May 12, 2022	288.60	290.00	283.03	289.71
4749	NYSE	MOH	Wed, May 11, 2022	291.20	301.28	288.25	288.54
4748	NYSE	MOH	Tue, May 10, 2022	299.62	299.62	289.04	292.50
4747	NYSE	MOH	Mon, May 9, 2022	304.35	305.64	295.56	296.50
4746	NYSE	MOH	Fri, May 6, 2022	307.94	314.64	305.34	308.11
4745	NYSE	MOH	Thu, May 5, 2022	311.33	313.20	305.46	311.56
4744	NYSE	MOH	Wed, May 4, 2022	308.88	313.27	302.44	312.10
4743	NYSE	MOH	Tue, May 3, 2022	308.17	312.90	306.02	307.02
4742	NYSE	MOH	Mon, May 2, 2022	316.69	316.69	301.84	306.45
4741	NYSE	MOH	Fri, Apr 29, 2022	312.67	318.98	311.33	313.45
4740	NYSE	MOH	Thu, Apr 28, 2022	321.45	325.00	310.35	315.38
4739	NYSE	MOH	Wed, Apr 27, 2022	322.95	328.34	319.47	323.84
4738	NYSE	MOH	Tue, Apr 26, 2022	323.93	326.89	321.38	321.55
4737	NYSE	MOH	Mon, Apr 25, 2022	324.65	327.63	320.47	326.72
4736	NYSE	MOH	Fri, Apr 22, 2022	338.73	338.73	324.68	325.18
4735	NYSE	MOH	Thu, Apr 21, 2022	348.95	350.19	338.91	340.76
4734	NYSE	MOH	Wed, Apr 20, 2022	338.09	348.56	337.19	347.53
4733	NYSE	MOH	Tue, Apr 19, 2022	335.40	337.22	332.51	335.57
4732	NYSE	MOH	Mon, Apr 18, 2022	336.21	336.32	331.40	332.76
4731	NYSE	MOH	Thu, Apr 14, 2022	335.65	342.38	335.57	335.94
4730	NYSE	MOH	Wed, Apr 13, 2022	331.71	335.46	330.58	334.17
4729	NYSE	MOH	Tue, Apr 12, 2022	333.18	337.69	331.03	331.88
4728	NYSE	MOH	Mon, Apr 11, 2022	339.13	342.99	332.72	333.06
4727	NYSE	MOH	Fri, Apr 8, 2022	342.28	343.49	336.95	337.60
4726	NYSE	MOH	Thu, Apr 7, 2022	337.64	343.82	336.70	342.30
4725	NYSE	MOH	Wed, Apr 6, 2022	329.46	339.20	328.31	338.72
4724	NYSE	MOH	Tue, Apr 5, 2022	327.05	334.45	324.79	329.29
4723	NYSE	MOH	Mon, Apr 4, 2022	338.40	340.53	327.51	328.67
4722	NYSE	MOH	Fri, Apr 1, 2022	335.65	340.96	334.10	339.41
4721	NYSE	MOH	Thu, Mar 31, 2022	339.60	341.05	333.34	333.59
4720	NYSE	MOH	Wed, Mar 30, 2022	343.65	345.02	339.80	341.38
4719	NYSE	MOH	Tue, Mar 29, 2022	345.09	345.09	338.96	343.43
4718	NYSE	MOH	Mon, Mar 28, 2022	341.12	343.72	339.87	342.61
4717	NYSE	MOH	Fri, Mar 25, 2022	337.74	340.36	335.03	340.11
4716	NYSE	MOH	Thu, Mar 24, 2022	332.92	337.97	331.97	337.50
4715	NYSE	MOH	Wed, Mar 23, 2022	335.16	338.27	331.45	331.86
4714	NYSE	MOH	Tue, Mar 22, 2022	338.70	341.46	335.92	338.17
4713	NYSE	MOH	Mon, Mar 21, 2022	343.35	347.62	335.18	337.34
4712	NYSE	MOH	Fri, Mar 18, 2022	336.69	344.69	330.70	343.35
4711	NYSE	MOH	Thu, Mar 17, 2022	327.98	337.44	327.51	337.41
4710	NYSE	MOH	Wed, Mar 16, 2022	329.02	334.31	323.56	329.85
4709	NYSE	MOH	Tue, Mar 15, 2022	312.45	328.36	308.67	327.77
4708	NYSE	MOH	Mon, Mar 14, 2022	316.51	317.01	306.54	308.70
4707	NYSE	MOH	Fri, Mar 11, 2022	317.00	319.90	312.20	313.11
4706	NYSE	MOH	Thu, Mar 10, 2022	308.78	317.03	306.36	316.22
4705	NYSE	MOH	Wed, Mar 9, 2022	315.84	317.36	309.04	312.25
4704	NYSE	MOH	Tue, Mar 8, 2022	308.59	312.27	300.40	308.57
4703	NYSE	MOH	Mon, Mar 7, 2022	321.00	321.00	308.35	311.82
4702	NYSE	MOH	Fri, Mar 4, 2022	306.13	324.59	304.78	323.63
4701	NYSE	MOH	Thu, Mar 3, 2022	309.42	316.42	306.53	314.12
4700	NYSE	MOH	Wed, Mar 2, 2022	315.00	323.37	307.15	308.51
4699	NYSE	MOH	Tue, Mar 1, 2022	306.10	313.99	295.24	311.88
4698	NYSE	MOH	Mon, Feb 28, 2022	313.49	313.50	294.02	306.87
4697	NYSE	MOH	Fri, Feb 25, 2022	308.58	318.85	308.58	318.34
4696	NYSE	MOH	Thu, Feb 24, 2022	297.75	308.48	295.21	307.53
4695	NYSE	MOH	Wed, Feb 23, 2022	309.41	312.18	303.33	303.93
4694	NYSE	MOH	Tue, Feb 22, 2022	313.21	314.10	304.04	307.68
4693	NYSE	MOH	Fri, Feb 18, 2022	319.42	326.00	314.21	314.87
4692	NYSE	MOH	Thu, Feb 17, 2022	321.42	322.46	318.18	319.84
4691	NYSE	MOH	Wed, Feb 16, 2022	316.37	324.60	316.37	322.43
4690	NYSE	MOH	Tue, Feb 15, 2022	310.39	320.08	308.66	319.79
4689	NYSE	MOH	Mon, Feb 14, 2022	302.84	309.47	302.84	307.51
4688	NYSE	MOH	Fri, Feb 11, 2022	307.13	311.64	300.75	303.23
4687	NYSE	MOH	Thu, Feb 10, 2022	296.53	322.87	294.59	306.16
4686	NYSE	MOH	Wed, Feb 9, 2022	310.39	311.23	305.52	307.42
4685	NYSE	MOH	Tue, Feb 8, 2022	295.23	308.91	295.00	307.63
4684	NYSE	MOH	Mon, Feb 7, 2022	299.60	301.59	295.88	297.80
4683	NYSE	MOH	Fri, Feb 4, 2022	293.65	302.30	288.90	298.77
4682	NYSE	MOH	Thu, Feb 3, 2022	296.78	301.30	295.04	297.61
4681	NYSE	MOH	Wed, Feb 2, 2022	288.51	298.78	288.31	295.66
4680	NYSE	MOH	Tue, Feb 1, 2022	292.08	292.25	284.59	287.59
4679	NYSE	MOH	Mon, Jan 31, 2022	284.83	290.93	282.14	290.48
4678	NYSE	MOH	Fri, Jan 28, 2022	276.88	285.76	273.20	285.11
4677	NYSE	MOH	Thu, Jan 27, 2022	270.09	283.98	270.09	275.85
4676	NYSE	MOH	Wed, Jan 26, 2022	270.66	275.59	265.00	268.28
4675	NYSE	MOH	Tue, Jan 25, 2022	273.47	274.26	263.64	270.21
4674	NYSE	MOH	Mon, Jan 24, 2022	276.10	280.83	270.01	279.77
4673	NYSE	MOH	Fri, Jan 21, 2022	281.55	283.84	277.40	278.08
4672	NYSE	MOH	Thu, Jan 20, 2022	282.62	289.18	279.22	281.05
4671	NYSE	MOH	Wed, Jan 19, 2022	279.17	283.91	275.98	280.44
4670	NYSE	MOH	Tue, Jan 18, 2022	282.16	282.99	274.42	276.32
4669	NYSE	MOH	Fri, Jan 14, 2022	290.02	291.78	282.36	286.10
4668	NYSE	MOH	Thu, Jan 13, 2022	292.10	292.24	285.95	289.19
4667	NYSE	MOH	Wed, Jan 12, 2022	293.17	297.55	290.79	292.08
4666	NYSE	MOH	Tue, Jan 11, 2022	291.52	294.92	288.29	294.24
4665	NYSE	MOH	Mon, Jan 10, 2022	286.18	290.98	285.27	289.70
4664	NYSE	MOH	Fri, Jan 7, 2022	290.18	293.46	287.07	289.77
4663	NYSE	MOH	Thu, Jan 6, 2022	295.22	301.35	287.81	291.77
4662	NYSE	MOH	Wed, Jan 5, 2022	303.83	310.21	301.47	302.21
4661	NYSE	MOH	Tue, Jan 4, 2022	316.28	317.18	303.76	303.94
4660	NYSE	MOH	Mon, Jan 3, 2022	315.38	316.78	309.72	316.57
4659	NYSE	MOH	Fri, Dec 31, 2021	320.07	323.96	318.06	318.08
4658	NYSE	MOH	Thu, Dec 30, 2021	327.99	328.11	320.40	320.68
4657	NYSE	MOH	Wed, Dec 29, 2021	323.79	326.81	321.58	324.88
4656	NYSE	MOH	Tue, Dec 28, 2021	323.19	325.19	320.62	322.89
4655	NYSE	MOH	Mon, Dec 27, 2021	318.10	322.53	316.00	322.33
4654	NYSE	MOH	Thu, Dec 23, 2021	318.28	318.28	313.35	316.73
4653	NYSE	MOH	Wed, Dec 22, 2021	306.90	316.69	305.99	316.38
4652	NYSE	MOH	Tue, Dec 21, 2021	301.58	310.52	298.96	308.55
4651	NYSE	MOH	Mon, Dec 20, 2021	300.00	301.28	294.70	299.05
4650	NYSE	MOH	Fri, Dec 17, 2021	305.73	308.46	301.00	302.92
4649	NYSE	MOH	Thu, Dec 16, 2021	313.74	314.01	306.32	306.87
4648	NYSE	MOH	Wed, Dec 15, 2021	307.17	314.46	305.38	314.00
4647	NYSE	MOH	Tue, Dec 14, 2021	303.44	306.65	299.62	306.18
4646	NYSE	MOH	Mon, Dec 13, 2021	304.31	306.58	300.35	300.94
4645	NYSE	MOH	Fri, Dec 10, 2021	296.04	303.01	295.30	302.98
4644	NYSE	MOH	Thu, Dec 9, 2021	296.53	298.94	293.34	295.24
4643	NYSE	MOH	Wed, Dec 8, 2021	292.26	298.16	289.56	297.33
4642	NYSE	MOH	Tue, Dec 7, 2021	289.69	293.26	288.64	291.13
4641	NYSE	MOH	Mon, Dec 6, 2021	289.26	289.26	281.91	285.05
4640	NYSE	MOH	Fri, Dec 3, 2021	288.85	289.43	279.52	285.95
4639	NYSE	MOH	Thu, Dec 2, 2021	281.72	290.33	278.51	288.02
4638	NYSE	MOH	Wed, Dec 1, 2021	289.31	292.21	281.93	282.28
4637	NYSE	MOH	Tue, Nov 30, 2021	296.06	298.00	284.83	285.18
4636	NYSE	MOH	Mon, Nov 29, 2021	296.00	300.75	291.41	297.53
4635	NYSE	MOH	Fri, Nov 26, 2021	304.12	304.12	291.29	292.42
4634	NYSE	MOH	Wed, Nov 24, 2021	305.40	309.68	305.40	307.00
4633	NYSE	MOH	Tue, Nov 23, 2021	303.92	307.49	301.20	306.50
4632	NYSE	MOH	Mon, Nov 22, 2021	297.86	305.57	295.06	302.89
4631	NYSE	MOH	Fri, Nov 19, 2021	307.39	307.74	296.73	298.00
4630	NYSE	MOH	Thu, Nov 18, 2021	309.99	310.00	304.83	306.96
4629	NYSE	MOH	Wed, Nov 17, 2021	307.48	311.00	306.87	307.75
4628	NYSE	MOH	Tue, Nov 16, 2021	308.69	313.70	307.97	308.30
4627	NYSE	MOH	Mon, Nov 15, 2021	313.06	314.70	307.77	308.82
4626	NYSE	MOH	Fri, Nov 12, 2021	313.39	316.04	312.48	313.22
4625	NYSE	MOH	Thu, Nov 11, 2021	303.14	312.86	301.37	312.57
4624	NYSE	MOH	Wed, Nov 10, 2021	306.43	307.58	300.54	302.68
4623	NYSE	MOH	Tue, Nov 9, 2021	304.42	306.04	303.43	305.38
4622	NYSE	MOH	Mon, Nov 8, 2021	305.01	306.98	302.07	305.04
4621	NYSE	MOH	Fri, Nov 5, 2021	304.06	312.52	302.43	304.18
4620	NYSE	MOH	Thu, Nov 4, 2021	304.00	306.85	299.51	303.05
4619	NYSE	MOH	Wed, Nov 3, 2021	292.69	305.00	290.31	303.99
4618	NYSE	MOH	Tue, Nov 2, 2021	299.50	301.98	293.79	294.46
4617	NYSE	MOH	Mon, Nov 1, 2021	296.36	299.00	292.03	297.97
4616	NYSE	MOH	Fri, Oct 29, 2021	298.49	300.81	294.61	295.72
4615	NYSE	MOH	Thu, Oct 28, 2021	301.80	304.00	295.04	297.14
4614	NYSE	MOH	Wed, Oct 27, 2021	298.51	301.08	295.19	295.62
4613	NYSE	MOH	Tue, Oct 26, 2021	299.00	302.16	292.42	299.46
4612	NYSE	MOH	Mon, Oct 25, 2021	299.70	299.70	295.31	297.60
4611	NYSE	MOH	Fri, Oct 22, 2021	296.26	298.70	293.73	297.89
4610	NYSE	MOH	Thu, Oct 21, 2021	289.20	296.62	288.30	296.25
4609	NYSE	MOH	Wed, Oct 20, 2021	284.00	293.58	283.71	290.10
4608	NYSE	MOH	Tue, Oct 19, 2021	278.60	283.18	276.31	281.92
4607	NYSE	MOH	Mon, Oct 18, 2021	279.79	280.49	275.91	276.28
4606	NYSE	MOH	Fri, Oct 15, 2021	281.43	283.65	279.43	280.09
4605	NYSE	MOH	Thu, Oct 14, 2021	283.11	290.81	279.09	280.04
4604	NYSE	MOH	Wed, Oct 13, 2021	279.89	280.35	272.39	275.57
4603	NYSE	MOH	Tue, Oct 12, 2021	280.38	283.77	279.81	280.69
4602	NYSE	MOH	Mon, Oct 11, 2021	280.97	284.05	278.91	279.13
4601	NYSE	MOH	Fri, Oct 8, 2021	279.35	280.84	275.65	280.62
4600	NYSE	MOH	Thu, Oct 7, 2021	273.70	279.82	272.17	277.12
4599	NYSE	MOH	Wed, Oct 6, 2021	266.98	270.53	261.89	270.51
4598	NYSE	MOH	Tue, Oct 5, 2021	272.08	275.93	267.18	269.41
4597	NYSE	MOH	Mon, Oct 4, 2021	269.36	274.75	267.91	269.50
4596	NYSE	MOH	Fri, Oct 1, 2021	271.21	272.67	260.10	271.51
4595	NYSE	MOH	Thu, Sep 30, 2021	279.70	282.64	271.29	271.31
4594	NYSE	MOH	Wed, Sep 29, 2021	277.69	281.15	276.75	280.13
4593	NYSE	MOH	Tue, Sep 28, 2021	281.35	283.30	275.73	275.84
4592	NYSE	MOH	Mon, Sep 27, 2021	287.00	289.60	281.67	282.70
4591	NYSE	MOH	Fri, Sep 24, 2021	282.34	288.53	280.68	287.64
4590	NYSE	MOH	Thu, Sep 23, 2021	279.08	286.06	276.27	282.74
4589	NYSE	MOH	Wed, Sep 22, 2021	281.03	281.03	275.12	277.22
4588	NYSE	MOH	Tue, Sep 21, 2021	279.81	283.81	278.85	279.33
4587	NYSE	MOH	Mon, Sep 20, 2021	276.04	279.79	272.97	277.39
4586	NYSE	MOH	Fri, Sep 17, 2021	270.26	279.55	263.81	278.14
4585	NYSE	MOH	Thu, Sep 16, 2021	266.43	270.03	262.51	269.63
4584	NYSE	MOH	Wed, Sep 15, 2021	260.60	267.32	260.19	266.11
4583	NYSE	MOH	Tue, Sep 14, 2021	264.37	264.37	259.31	262.05
4582	NYSE	MOH	Mon, Sep 13, 2021	254.23	265.19	252.39	262.99
4581	NYSE	MOH	Fri, Sep 10, 2021	262.77	262.77	249.57	252.39
4580	NYSE	MOH	Thu, Sep 9, 2021	263.58	264.53	258.59	258.71
4579	NYSE	MOH	Wed, Sep 8, 2021	268.21	268.63	261.17	262.10
4578	NYSE	MOH	Tue, Sep 7, 2021	274.65	274.65	267.16	268.37
4577	NYSE	MOH	Fri, Sep 3, 2021	271.39	275.07	270.09	274.75
4576	NYSE	MOH	Thu, Sep 2, 2021	265.32	272.96	264.83	272.67
4575	NYSE	MOH	Wed, Sep 1, 2021	268.86	268.86	259.82	265.18
4574	NYSE	MOH	Tue, Aug 31, 2021	265.64	269.91	264.73	268.77
4573	NYSE	MOH	Mon, Aug 30, 2021	269.00	270.19	265.39	265.52
4572	NYSE	MOH	Fri, Aug 27, 2021	263.67	273.81	261.77	268.74
4571	NYSE	MOH	Thu, Aug 26, 2021	264.58	266.36	261.86	264.13
4570	NYSE	MOH	Wed, Aug 25, 2021	265.95	269.36	264.86	264.88
4569	NYSE	MOH	Tue, Aug 24, 2021	264.58	267.88	261.89	267.64
4568	NYSE	MOH	Mon, Aug 23, 2021	268.33	268.33	261.33	262.82
4567	NYSE	MOH	Fri, Aug 20, 2021	264.46	267.25	262.01	266.99
4566	NYSE	MOH	Thu, Aug 19, 2021	251.60	263.31	250.12	263.00
4565	NYSE	MOH	Wed, Aug 18, 2021	259.90	259.90	253.14	253.27
4564	NYSE	MOH	Tue, Aug 17, 2021	253.53	260.35	252.77	259.92
4563	NYSE	MOH	Mon, Aug 16, 2021	247.17	253.98	245.72	253.32
4562	NYSE	MOH	Fri, Aug 13, 2021	247.31	249.33	244.75	248.28
4561	NYSE	MOH	Thu, Aug 12, 2021	249.59	250.85	246.79	247.54
4560	NYSE	MOH	Wed, Aug 11, 2021	255.53	255.55	249.02	249.77
4559	NYSE	MOH	Tue, Aug 10, 2021	261.00	261.00	255.61	256.04
4558	NYSE	MOH	Mon, Aug 9, 2021	265.16	267.00	258.74	261.25
4557	NYSE	MOH	Fri, Aug 6, 2021	268.58	269.89	263.12	265.06
4556	NYSE	MOH	Thu, Aug 5, 2021	277.88	280.00	262.13	268.64
4555	NYSE	MOH	Wed, Aug 4, 2021	276.82	283.43	276.49	278.79
4554	NYSE	MOH	Tue, Aug 3, 2021	276.00	277.67	273.10	277.45
4553	NYSE	MOH	Mon, Aug 2, 2021	272.90	274.94	269.32	274.25
4552	NYSE	MOH	Fri, Jul 30, 2021	256.57	273.32	255.55	273.01
4551	NYSE	MOH	Thu, Jul 29, 2021	258.35	258.35	243.32	255.21
4550	NYSE	MOH	Wed, Jul 28, 2021	259.36	261.29	256.14	259.17
4549	NYSE	MOH	Tue, Jul 27, 2021	256.85	260.44	254.08	260.32
4548	NYSE	MOH	Mon, Jul 26, 2021	260.75	261.32	253.84	257.83
4547	NYSE	MOH	Fri, Jul 23, 2021	258.29	261.61	256.04	261.20
4546	NYSE	MOH	Thu, Jul 22, 2021	257.82	259.52	254.47	257.57
4545	NYSE	MOH	Wed, Jul 21, 2021	256.54	257.22	253.26	256.50
4544	NYSE	MOH	Tue, Jul 20, 2021	251.71	258.07	251.71	254.21
4543	NYSE	MOH	Mon, Jul 19, 2021	255.00	257.08	249.00	250.14
4542	NYSE	MOH	Fri, Jul 16, 2021	261.77	262.30	255.78	257.13
4541	NYSE	MOH	Thu, Jul 15, 2021	253.60	262.13	251.53	260.76
4540	NYSE	MOH	Wed, Jul 14, 2021	257.81	258.75	255.03	255.10
4539	NYSE	MOH	Tue, Jul 13, 2021	256.88	258.93	256.73	257.05
4538	NYSE	MOH	Mon, Jul 12, 2021	257.00	258.58	256.03	257.71
4537	NYSE	MOH	Fri, Jul 9, 2021	255.44	258.60	254.03	257.25
4536	NYSE	MOH	Thu, Jul 8, 2021	253.96	254.68	250.87	253.47
4535	NYSE	MOH	Wed, Jul 7, 2021	255.35	257.20	252.29	256.73
4534	NYSE	MOH	Tue, Jul 6, 2021	255.07	256.97	252.90	255.66
4533	NYSE	MOH	Fri, Jul 2, 2021	256.45	259.13	254.36	257.00
4532	NYSE	MOH	Thu, Jul 1, 2021	253.86	256.53	253.05	256.05
4531	NYSE	MOH	Wed, Jun 30, 2021	256.93	256.93	252.43	253.06
4530	NYSE	MOH	Tue, Jun 29, 2021	254.81	259.03	254.59	256.83
4529	NYSE	MOH	Mon, Jun 28, 2021	255.09	255.13	251.66	254.03
4528	NYSE	MOH	Fri, Jun 25, 2021	249.81	256.88	248.53	254.65
4527	NYSE	MOH	Thu, Jun 24, 2021	250.58	253.20	248.13	249.66
4526	NYSE	MOH	Wed, Jun 23, 2021	246.50	249.64	244.79	248.49
4525	NYSE	MOH	Tue, Jun 22, 2021	246.35	248.34	243.65	246.29
4524	NYSE	MOH	Mon, Jun 21, 2021	240.83	247.26	239.94	246.40
4523	NYSE	MOH	Fri, Jun 18, 2021	248.00	248.99	239.30	239.54
4522	NYSE	MOH	Thu, Jun 17, 2021	242.98	251.36	241.74	249.78
4521	NYSE	MOH	Wed, Jun 16, 2021	248.31	249.83	243.14	243.34
4520	NYSE	MOH	Tue, Jun 15, 2021	244.50	250.62	242.17	247.88
4519	NYSE	MOH	Mon, Jun 14, 2021	248.39	248.39	239.20	243.61
4518	NYSE	MOH	Fri, Jun 11, 2021	251.56	253.11	246.57	248.39
4517	NYSE	MOH	Thu, Jun 10, 2021	249.12	253.78	249.12	250.84
4516	NYSE	MOH	Wed, Jun 9, 2021	252.97	252.97	248.18	248.35
4515	NYSE	MOH	Tue, Jun 8, 2021	245.91	252.84	245.91	252.24
4514	NYSE	MOH	Mon, Jun 7, 2021	250.05	250.05	244.76	245.20
4513	NYSE	MOH	Fri, Jun 4, 2021	251.09	251.99	247.97	249.00
4512	NYSE	MOH	Thu, Jun 3, 2021	248.92	252.25	247.11	250.37
4511	NYSE	MOH	Wed, Jun 2, 2021	250.49	250.49	246.72	248.93
4510	NYSE	MOH	Tue, Jun 1, 2021	252.50	252.50	246.90	249.10
4509	NYSE	MOH	Fri, May 28, 2021	251.34	253.74	249.42	251.36
4508	NYSE	MOH	Thu, May 27, 2021	252.71	252.71	248.42	250.28
4507	NYSE	MOH	Wed, May 26, 2021	254.13	254.13	248.40	251.62
4506	NYSE	MOH	Tue, May 25, 2021	254.05	255.93	250.68	253.00
4505	NYSE	MOH	Mon, May 24, 2021	256.89	257.54	252.91	254.00
4504	NYSE	MOH	Fri, May 21, 2021	256.38	260.01	255.53	256.50
4503	NYSE	MOH	Thu, May 20, 2021	259.07	259.98	255.55	256.24
4502	NYSE	MOH	Wed, May 19, 2021	258.26	259.24	252.08	258.50
4501	NYSE	MOH	Tue, May 18, 2021	262.31	263.34	258.49	261.75
4500	NYSE	MOH	Mon, May 17, 2021	258.88	262.74	257.31	262.05
4499	NYSE	MOH	Fri, May 14, 2021	266.69	267.19	259.82	260.48
4498	NYSE	MOH	Thu, May 13, 2021	257.48	265.98	257.48	265.04
4497	NYSE	MOH	Wed, May 12, 2021	260.98	262.23	256.59	257.01
4496	NYSE	MOH	Tue, May 11, 2021	267.62	268.27	261.86	263.03
4495	NYSE	MOH	Mon, May 10, 2021	269.14	273.01	267.44	268.74
4494	NYSE	MOH	Fri, May 7, 2021	262.97	268.99	262.06	267.84
4493	NYSE	MOH	Thu, May 6, 2021	263.30	267.18	261.16	263.62
4492	NYSE	MOH	Wed, May 5, 2021	264.76	263.66	259.88	262.98
4491	NYSE	MOH	Tue, May 4, 2021	256.00	265.05	256.00	264.61
4490	NYSE	MOH	Mon, May 3, 2021	254.82	259.63	253.41	256.23
4489	NYSE	MOH	Fri, Apr 30, 2021	254.83	256.12	249.62	255.10
4488	NYSE	MOH	Thu, Apr 29, 2021	252.00	261.50	249.80	253.77
4487	NYSE	MOH	Wed, Apr 28, 2021	251.83	255.79	247.75	248.66
4486	NYSE	MOH	Tue, Apr 27, 2021	251.44	252.62	247.84	250.83
4485	NYSE	MOH	Mon, Apr 26, 2021	256.58	256.58	253.28	253.53
4484	NYSE	MOH	Fri, Apr 23, 2021	254.03	256.01	251.72	255.44
4483	NYSE	MOH	Thu, Apr 22, 2021	253.93	254.36	249.90	253.16
4482	NYSE	MOH	Wed, Apr 21, 2021	254.15	255.08	250.99	254.43
4481	NYSE	MOH	Tue, Apr 20, 2021	253.55	257.68	249.83	252.49
4480	NYSE	MOH	Mon, Apr 19, 2021	249.15	255.49	248.84	254.67
4479	NYSE	MOH	Fri, Apr 16, 2021	250.36	251.86	248.24	250.30
4478	NYSE	MOH	Thu, Apr 15, 2021	245.47	250.57	245.47	249.03
4477	NYSE	MOH	Wed, Apr 14, 2021	243.18	246.48	242.90	244.16
4476	NYSE	MOH	Tue, Apr 13, 2021	240.76	245.40	240.59	242.44
4475	NYSE	MOH	Mon, Apr 12, 2021	240.58	245.47	239.30	240.85
4474	NYSE	MOH	Fri, Apr 9, 2021	231.81	241.33	229.81	240.98
4473	NYSE	MOH	Thu, Apr 8, 2021	232.05	233.31	229.69	230.67
4472	NYSE	MOH	Wed, Apr 7, 2021	233.35	233.93	229.98	231.31
4471	NYSE	MOH	Tue, Apr 6, 2021	237.42	237.42	232.67	233.34
4470	NYSE	MOH	Mon, Apr 5, 2021	236.52	237.20	233.78	236.72
4469	NYSE	MOH	Thu, Apr 1, 2021	233.77	236.84	231.26	235.48
4468	NYSE	MOH	Wed, Mar 31, 2021	235.22	237.72	233.72	233.76
4467	NYSE	MOH	Tue, Mar 30, 2021	234.13	237.53	233.56	235.20
4466	NYSE	MOH	Mon, Mar 29, 2021	234.67	239.93	232.97	233.28
4465	NYSE	MOH	Fri, Mar 26, 2021	235.18	235.18	231.43	234.19
4464	NYSE	MOH	Thu, Mar 25, 2021	235.33	235.33	230.53	234.04
4463	NYSE	MOH	Wed, Mar 24, 2021	234.77	238.13	234.77	235.10
4462	NYSE	MOH	Tue, Mar 23, 2021	233.95	236.25	231.56	234.71
4461	NYSE	MOH	Mon, Mar 22, 2021	233.55	235.70	231.12	234.48
4460	NYSE	MOH	Fri, Mar 19, 2021	231.45	235.60	228.65	233.17
4459	NYSE	MOH	Thu, Mar 18, 2021	225.59	232.25	225.56	230.12
4458	NYSE	MOH	Wed, Mar 17, 2021	234.66	234.96	225.59	227.05
4457	NYSE	MOH	Tue, Mar 16, 2021	234.33	234.96	229.86	233.84
4456	NYSE	MOH	Mon, Mar 15, 2021	232.75	236.77	230.56	234.02
4455	NYSE	MOH	Fri, Mar 12, 2021	227.98	232.68	227.98	232.49
4454	NYSE	MOH	Thu, Mar 11, 2021	224.81	229.60	224.45	229.09
4453	NYSE	MOH	Wed, Mar 10, 2021	224.49	224.55	220.62	223.47
4452	NYSE	MOH	Tue, Mar 9, 2021	219.72	224.96	217.35	218.09
4451	NYSE	MOH	Mon, Mar 8, 2021	219.57	221.07	216.83	217.24
4450	NYSE	MOH	Fri, Mar 5, 2021	212.01	220.50	209.41	219.55
4449	NYSE	MOH	Thu, Mar 4, 2021	210.68	217.42	209.22	210.10
4448	NYSE	MOH	Wed, Mar 3, 2021	220.87	221.61	211.44	212.09
4447	NYSE	MOH	Tue, Mar 2, 2021	221.43	224.12	219.90	222.86
4446	NYSE	MOH	Mon, Mar 1, 2021	219.06	225.59	219.06	222.24
4445	NYSE	MOH	Fri, Feb 26, 2021	219.79	221.94	214.97	216.76
4444	NYSE	MOH	Thu, Feb 25, 2021	225.15	226.81	216.39	218.76
4443	NYSE	MOH	Wed, Feb 24, 2021	224.05	226.87	222.99	226.02
4442	NYSE	MOH	Tue, Feb 23, 2021	223.79	227.88	221.53	225.14
4441	NYSE	MOH	Mon, Feb 22, 2021	219.44	224.62	217.33	224.35
4440	NYSE	MOH	Fri, Feb 19, 2021	219.99	221.76	216.03	220.83
4439	NYSE	MOH	Thu, Feb 18, 2021	216.37	217.88	212.27	216.11
4438	NYSE	MOH	Wed, Feb 17, 2021	215.20	218.36	214.19	216.90
4437	NYSE	MOH	Tue, Feb 16, 2021	216.21	220.00	213.89	215.43
4436	NYSE	MOH	Fri, Feb 12, 2021	213.62	217.32	205.61	216.28
4435	NYSE	MOH	Thu, Feb 11, 2021	203.47	222.39	202.65	216.26
4434	NYSE	MOH	Wed, Feb 10, 2021	207.57	208.40	203.85	206.20
4433	NYSE	MOH	Tue, Feb 9, 2021	202.40	209.95	202.40	206.01
4432	NYSE	MOH	Mon, Feb 8, 2021	206.68	206.68	199.81	202.54
4431	NYSE	MOH	Fri, Feb 5, 2021	210.02	210.02	200.70	204.70
4430	NYSE	MOH	Thu, Feb 4, 2021	211.31	211.44	205.78	206.65
4429	NYSE	MOH	Wed, Feb 3, 2021	212.58	215.27	208.66	210.90
4428	NYSE	MOH	Tue, Feb 2, 2021	217.32	219.23	211.80	212.06
4427	NYSE	MOH	Mon, Feb 1, 2021	214.81	215.67	212.49	214.11
4426	NYSE	MOH	Fri, Jan 29, 2021	217.78	217.78	211.46	213.61
4425	NYSE	MOH	Thu, Jan 28, 2021	218.93	221.92	216.20	218.47
4424	NYSE	MOH	Wed, Jan 27, 2021	215.00	217.57	211.79	216.93
4423	NYSE	MOH	Tue, Jan 26, 2021	227.42	228.75	219.22	219.32
4422	NYSE	MOH	Mon, Jan 25, 2021	223.84	228.15	222.27	224.84
4421	NYSE	MOH	Fri, Jan 22, 2021	222.13	224.09	218.01	223.12
4420	NYSE	MOH	Thu, Jan 21, 2021	221.72	224.57	218.93	222.31
4419	NYSE	MOH	Wed, Jan 20, 2021	218.71	223.44	217.14	222.63
4418	NYSE	MOH	Tue, Jan 19, 2021	223.82	224.46	217.86	219.10
4417	NYSE	MOH	Fri, Jan 15, 2021	222.01	224.42	218.46	220.74
4416	NYSE	MOH	Thu, Jan 14, 2021	228.22	234.10	223.01	223.76
4415	NYSE	MOH	Wed, Jan 13, 2021	236.85	236.85	228.05	228.59
4414	NYSE	MOH	Tue, Jan 12, 2021	240.53	243.05	236.92	237.89
4413	NYSE	MOH	Mon, Jan 11, 2021	241.86	244.85	238.51	241.80
4412	NYSE	MOH	Fri, Jan 8, 2021	241.66	246.72	238.73	243.10
4411	NYSE	MOH	Thu, Jan 7, 2021	236.32	243.78	236.32	242.05
4410	NYSE	MOH	Wed, Jan 6, 2021	214.38	236.69	214.30	235.73
4409	NYSE	MOH	Tue, Jan 5, 2021	215.71	219.99	215.23	215.95
4408	NYSE	MOH	Mon, Jan 4, 2021	214.98	216.91	210.98	216.08
4407	NYSE	MOH	Thu, Dec 31, 2020	207.74	213.51	207.23	212.68
4406	NYSE	MOH	Wed, Dec 30, 2020	206.88	209.72	206.17	206.76
4405	NYSE	MOH	Tue, Dec 29, 2020	207.88	209.38	205.80	207.34
4404	NYSE	MOH	Mon, Dec 28, 2020	208.50	209.23	205.44	206.52
4403	NYSE	MOH	Thu, Dec 24, 2020	207.96	208.86	205.93	207.10
4402	NYSE	MOH	Wed, Dec 23, 2020	207.40	210.26	205.91	208.49
4401	NYSE	MOH	Tue, Dec 22, 2020	201.33	206.83	200.73	205.73
4400	NYSE	MOH	Mon, Dec 21, 2020	198.29	202.42	196.08	202.16
4399	NYSE	MOH	Fri, Dec 18, 2020	204.86	204.86	199.40	201.96
4398	NYSE	MOH	Thu, Dec 17, 2020	201.45	205.32	200.65	203.65
4397	NYSE	MOH	Wed, Dec 16, 2020	205.62	205.62	199.00	200.65
4396	NYSE	MOH	Tue, Dec 15, 2020	201.37	204.04	200.34	204.04
4395	NYSE	MOH	Mon, Dec 14, 2020	202.49	203.88	198.39	199.68
4394	NYSE	MOH	Fri, Dec 11, 2020	204.38	205.88	199.67	200.18
4393	NYSE	MOH	Thu, Dec 10, 2020	209.75	209.75	203.39	204.69
4392	NYSE	MOH	Wed, Dec 9, 2020	215.76	216.36	207.58	209.76
4391	NYSE	MOH	Tue, Dec 8, 2020	209.69	215.81	209.11	215.07
4390	NYSE	MOH	Mon, Dec 7, 2020	213.72	214.45	209.48	211.45
4389	NYSE	MOH	Fri, Dec 4, 2020	208.66	214.30	208.53	213.72
4388	NYSE	MOH	Thu, Dec 3, 2020	207.19	210.63	206.69	208.12
4387	NYSE	MOH	Wed, Dec 2, 2020	206.49	210.24	206.27	208.04
4386	NYSE	MOH	Tue, Dec 1, 2020	207.05	212.93	205.35	207.20
4385	NYSE	MOH	Mon, Nov 30, 2020	206.48	207.47	203.12	204.13
4384	NYSE	MOH	Fri, Nov 27, 2020	202.82	208.52	202.12	207.02
4383	NYSE	MOH	Wed, Nov 25, 2020	206.38	206.38	200.74	202.82
4382	NYSE	MOH	Tue, Nov 24, 2020	208.26	210.29	204.93	205.17
4381	NYSE	MOH	Mon, Nov 23, 2020	209.08	211.02	206.08	207.20
4380	NYSE	MOH	Fri, Nov 20, 2020	209.70	209.70	206.28	207.26
4379	NYSE	MOH	Thu, Nov 19, 2020	212.38	213.72	207.70	209.18
4378	NYSE	MOH	Wed, Nov 18, 2020	220.83	220.83	212.47	213.34
4377	NYSE	MOH	Tue, Nov 17, 2020	215.82	221.20	214.52	219.76
4376	NYSE	MOH	Mon, Nov 16, 2020	221.83	221.95	215.46	218.90
4375	NYSE	MOH	Fri, Nov 13, 2020	216.27	220.36	215.51	219.74
4374	NYSE	MOH	Thu, Nov 12, 2020	218.24	218.93	212.48	215.80
4373	NYSE	MOH	Wed, Nov 11, 2020	222.82	224.00	217.37	219.01
4372	NYSE	MOH	Tue, Nov 10, 2020	206.45	222.56	203.00	220.04
4371	NYSE	MOH	Mon, Nov 9, 2020	223.26	223.26	206.31	207.10
4370	NYSE	MOH	Fri, Nov 6, 2020	216.60	218.05	214.32	215.47
4369	NYSE	MOH	Thu, Nov 5, 2020	221.11	221.11	215.49	216.82
4368	NYSE	MOH	Wed, Nov 4, 2020	205.99	220.84	205.99	216.94
4367	NYSE	MOH	Tue, Nov 3, 2020	201.09	212.74	199.43	211.59
4366	NYSE	MOH	Mon, Nov 2, 2020	189.31	200.07	189.31	198.85
4365	NYSE	MOH	Fri, Oct 30, 2020	187.29	190.21	183.03	186.47
4364	NYSE	MOH	Thu, Oct 29, 2020	201.00	205.00	185.62	187.11
4363	NYSE	MOH	Wed, Oct 28, 2020	200.11	200.69	192.91	193.23
4362	NYSE	MOH	Tue, Oct 27, 2020	203.06	205.67	199.37	203.87
4361	NYSE	MOH	Mon, Oct 26, 2020	209.73	211.04	202.89	205.03
4360	NYSE	MOH	Fri, Oct 23, 2020	211.48	215.62	210.21	212.55
4359	NYSE	MOH	Thu, Oct 22, 2020	205.80	211.86	205.19	211.12
4358	NYSE	MOH	Wed, Oct 21, 2020	207.51	209.20	205.35	206.73
4357	NYSE	MOH	Tue, Oct 20, 2020	207.08	209.51	205.34	206.60
4356	NYSE	MOH	Mon, Oct 19, 2020	210.75	213.78	205.82	206.69
4355	NYSE	MOH	Fri, Oct 16, 2020	206.07	211.46	204.10	210.64
4354	NYSE	MOH	Thu, Oct 15, 2020	201.11	208.86	201.00	206.50
4353	NYSE	MOH	Wed, Oct 14, 2020	203.62	205.00	200.77	202.85
4352	NYSE	MOH	Tue, Oct 13, 2020	203.96	209.22	203.41	203.63
4351	NYSE	MOH	Mon, Oct 12, 2020	200.90	207.65	200.01	204.40
4350	NYSE	MOH	Fri, Oct 9, 2020	201.17	201.92	197.91	199.20
4349	NYSE	MOH	Thu, Oct 8, 2020	205.50	206.10	199.10	199.75
4348	NYSE	MOH	Wed, Oct 7, 2020	199.69	203.90	198.83	203.53
4347	NYSE	MOH	Tue, Oct 6, 2020	202.04	202.40	196.38	198.18
4346	NYSE	MOH	Mon, Oct 5, 2020	195.00	201.87	195.00	201.32
4345	NYSE	MOH	Fri, Oct 2, 2020	185.96	194.88	185.68	193.36
4344	NYSE	MOH	Thu, Oct 1, 2020	182.53	188.38	181.22	188.18
4343	NYSE	MOH	Wed, Sep 30, 2020	173.13	184.20	171.40	183.04
4342	NYSE	MOH	Tue, Sep 29, 2020	159.00	172.60	159.00	171.80
4341	NYSE	MOH	Mon, Sep 28, 2020	163.39	165.49	161.15	163.07
4340	NYSE	MOH	Fri, Sep 25, 2020	152.49	161.76	152.49	161.51
4339	NYSE	MOH	Thu, Sep 24, 2020	153.37	156.77	151.66	153.08
4338	NYSE	MOH	Wed, Sep 23, 2020	156.60	158.29	151.40	153.07
4337	NYSE	MOH	Tue, Sep 22, 2020	169.33	169.97	155.35	156.21
4336	NYSE	MOH	Mon, Sep 21, 2020	174.46	174.47	165.39	168.88
4335	NYSE	MOH	Fri, Sep 18, 2020	182.75	185.74	181.09	184.56
4334	NYSE	MOH	Thu, Sep 17, 2020	182.28	183.68	179.99	181.31
4333	NYSE	MOH	Wed, Sep 16, 2020	183.00	188.27	181.85	184.17
4332	NYSE	MOH	Tue, Sep 15, 2020	179.57	182.72	179.57	181.79
4331	NYSE	MOH	Mon, Sep 14, 2020	170.71	179.83	170.22	179.28
4330	NYSE	MOH	Fri, Sep 11, 2020	174.15	174.15	166.28	168.84
4329	NYSE	MOH	Thu, Sep 10, 2020	175.70	177.15	170.47	171.45
4328	NYSE	MOH	Wed, Sep 9, 2020	176.52	177.46	171.61	175.50
4327	NYSE	MOH	Tue, Sep 8, 2020	181.60	182.69	173.87	175.08
4326	NYSE	MOH	Fri, Sep 4, 2020	184.04	184.91	177.90	183.00
4325	NYSE	MOH	Thu, Sep 3, 2020	193.15	194.09	182.05	184.10
4324	NYSE	MOH	Wed, Sep 2, 2020	186.52	193.93	183.81	193.15
4323	NYSE	MOH	Tue, Sep 1, 2020	187.43	190.27	184.36	186.03
4322	NYSE	MOH	Mon, Aug 31, 2020	182.78	186.97	182.69	184.97
4321	NYSE	MOH	Fri, Aug 28, 2020	183.52	186.31	181.02	183.82
4320	NYSE	MOH	Thu, Aug 27, 2020	182.00	186.09	180.20	183.74
4319	NYSE	MOH	Wed, Aug 26, 2020	183.17	183.17	178.20	181.21
4318	NYSE	MOH	Tue, Aug 25, 2020	182.41	182.51	179.85	182.26
4317	NYSE	MOH	Mon, Aug 24, 2020	190.00	190.50	180.70	181.59
4316	NYSE	MOH	Fri, Aug 21, 2020	189.50	192.30	187.07	188.55
4315	NYSE	MOH	Thu, Aug 20, 2020	191.91	192.12	189.06	189.96
4314	NYSE	MOH	Wed, Aug 19, 2020	192.63	196.69	192.19	193.51
4313	NYSE	MOH	Tue, Aug 18, 2020	195.31	195.57	192.35	192.80
4312	NYSE	MOH	Mon, Aug 17, 2020	194.80	198.38	193.79	195.55
4311	NYSE	MOH	Fri, Aug 14, 2020	192.56	194.23	190.47	193.76
4310	NYSE	MOH	Thu, Aug 13, 2020	191.56	193.49	188.09	193.02
4309	NYSE	MOH	Wed, Aug 12, 2020	187.67	192.16	186.48	191.80
4308	NYSE	MOH	Tue, Aug 11, 2020	190.71	191.29	185.39	185.61
4307	NYSE	MOH	Mon, Aug 10, 2020	196.01	196.01	188.97	189.30
4306	NYSE	MOH	Fri, Aug 7, 2020	194.07	196.54	192.05	196.01
4305	NYSE	MOH	Thu, Aug 6, 2020	193.62	195.34	191.50	194.26
4304	NYSE	MOH	Wed, Aug 5, 2020	188.78	193.97	186.89	193.97
4303	NYSE	MOH	Tue, Aug 4, 2020	185.00	189.82	183.56	186.70
4302	NYSE	MOH	Mon, Aug 3, 2020	187.01	188.39	181.68	185.81
4301	NYSE	MOH	Fri, Jul 31, 2020	181.48	187.80	180.27	184.70
4300	NYSE	MOH	Thu, Jul 30, 2020	184.61	190.38	182.71	187.02
4299	NYSE	MOH	Wed, Jul 29, 2020	181.59	189.80	181.52	187.65
4298	NYSE	MOH	Tue, Jul 28, 2020	182.30	183.44	179.38	181.50
4297	NYSE	MOH	Mon, Jul 27, 2020	183.88	184.65	179.67	182.24
4296	NYSE	MOH	Fri, Jul 24, 2020	183.40	184.96	181.30	184.25
4295	NYSE	MOH	Thu, Jul 23, 2020	184.06	187.36	182.91	183.54
4294	NYSE	MOH	Wed, Jul 22, 2020	181.28	184.28	179.58	183.75
4293	NYSE	MOH	Tue, Jul 21, 2020	181.43	182.68	179.65	181.46
4292	NYSE	MOH	Mon, Jul 20, 2020	185.71	186.48	178.36	179.20
4291	NYSE	MOH	Fri, Jul 17, 2020	185.91	187.53	182.97	185.88
4290	NYSE	MOH	Thu, Jul 16, 2020	186.06	187.60	183.16	184.18
4289	NYSE	MOH	Wed, Jul 15, 2020	185.09	187.85	181.88	185.86
4288	NYSE	MOH	Tue, Jul 14, 2020	177.18	185.66	176.86	185.48
4287	NYSE	MOH	Mon, Jul 13, 2020	177.44	180.22	176.17	176.67
4286	NYSE	MOH	Fri, Jul 10, 2020	179.38	179.38	176.27	176.54
4285	NYSE	MOH	Thu, Jul 9, 2020	182.10	182.61	176.06	178.62
4284	NYSE	MOH	Wed, Jul 8, 2020	182.78	183.60	179.34	182.35
4283	NYSE	MOH	Tue, Jul 7, 2020	181.84	186.28	181.42	182.42
4282	NYSE	MOH	Mon, Jul 6, 2020	183.57	184.59	180.19	182.94
4281	NYSE	MOH	Thu, Jul 2, 2020	180.17	183.73	180.17	182.05
4280	NYSE	MOH	Wed, Jul 1, 2020	179.81	181.56	176.75	179.12
4279	NYSE	MOH	Tue, Jun 30, 2020	172.13	178.56	170.37	177.98
4278	NYSE	MOH	Mon, Jun 29, 2020	169.62	172.09	167.19	171.60
4277	NYSE	MOH	Fri, Jun 26, 2020	174.18	176.75	168.73	169.09
4276	NYSE	MOH	Thu, Jun 25, 2020	172.90	175.36	169.54	174.73
4275	NYSE	MOH	Wed, Jun 24, 2020	178.09	178.41	168.90	172.88
4274	NYSE	MOH	Tue, Jun 23, 2020	180.23	181.08	175.86	178.64
4273	NYSE	MOH	Mon, Jun 22, 2020	178.43	180.32	174.68	179.85
4272	NYSE	MOH	Fri, Jun 19, 2020	172.13	179.75	170.79	179.75
4271	NYSE	MOH	Thu, Jun 18, 2020	168.02	171.69	167.35	171.17
4270	NYSE	MOH	Wed, Jun 17, 2020	173.62	174.05	167.92	168.80
4269	NYSE	MOH	Tue, Jun 16, 2020	174.19	175.71	170.06	172.71
4268	NYSE	MOH	Mon, Jun 15, 2020	166.91	167.93	161.64	166.19
4267	NYSE	MOH	Fri, Jun 12, 2020	172.89	176.35	166.66	169.89
4266	NYSE	MOH	Thu, Jun 11, 2020	176.82	176.82	167.00	168.96
4265	NYSE	MOH	Wed, Jun 10, 2020	176.68	179.65	173.04	178.84
4264	NYSE	MOH	Tue, Jun 9, 2020	172.96	177.09	172.00	175.09
4263	NYSE	MOH	Mon, Jun 8, 2020	168.05	173.51	166.07	171.77
4262	NYSE	MOH	Fri, Jun 5, 2020	172.78	174.85	170.17	171.03
4261	NYSE	MOH	Thu, Jun 4, 2020	177.51	178.62	171.48	173.58
4260	NYSE	MOH	Wed, Jun 3, 2020	181.81	183.42	178.69	179.14
4259	NYSE	MOH	Tue, Jun 2, 2020	182.98	186.03	180.61	183.12
4258	NYSE	MOH	Mon, Jun 1, 2020	185.84	188.53	182.57	183.07
4257	NYSE	MOH	Fri, May 29, 2020	190.15	196.52	184.26	185.82
4256	NYSE	MOH	Thu, May 28, 2020	185.49	194.20	185.49	186.86
4255	NYSE	MOH	Wed, May 27, 2020	183.92	184.29	174.35	183.65
4254	NYSE	MOH	Tue, May 26, 2020	185.00	187.22	182.55	183.71
4253	NYSE	MOH	Fri, May 22, 2020	182.29	183.37	180.65	182.21
4252	NYSE	MOH	Thu, May 21, 2020	175.98	183.33	175.65	181.72
4251	NYSE	MOH	Wed, May 20, 2020	181.50	181.50	175.75	176.97
4250	NYSE	MOH	Tue, May 19, 2020	174.56	179.46	174.01	176.67
4249	NYSE	MOH	Mon, May 18, 2020	183.60	184.95	172.51	173.75
4248	NYSE	MOH	Fri, May 15, 2020	175.95	182.86	175.69	181.42
4247	NYSE	MOH	Thu, May 14, 2020	171.71	179.31	171.42	176.48
4246	NYSE	MOH	Wed, May 13, 2020	181.16	181.16	172.01	174.38
4245	NYSE	MOH	Tue, May 12, 2020	179.62	184.86	178.86	180.50
4244	NYSE	MOH	Mon, May 11, 2020	175.34	179.74	175.19	178.86
4243	NYSE	MOH	Fri, May 8, 2020	179.38	180.80	174.51	175.55
4242	NYSE	MOH	Thu, May 7, 2020	183.82	187.83	176.67	177.27
4241	NYSE	MOH	Wed, May 6, 2020	181.74	186.56	178.46	183.10
4240	NYSE	MOH	Tue, May 5, 2020	178.31	183.89	177.87	181.08
4239	NYSE	MOH	Mon, May 4, 2020	171.52	178.60	171.25	178.31
4238	NYSE	MOH	Fri, May 1, 2020	169.99	174.95	165.80	173.25
4237	NYSE	MOH	Thu, Apr 30, 2020	163.34	169.24	161.00	163.97
4236	NYSE	MOH	Wed, Apr 29, 2020	168.87	168.87	163.00	164.76
4235	NYSE	MOH	Tue, Apr 28, 2020	170.79	173.99	162.73	166.35
4234	NYSE	MOH	Mon, Apr 27, 2020	170.25	172.50	168.50	170.87
4233	NYSE	MOH	Fri, Apr 24, 2020	170.00	170.00	165.49	168.28
4232	NYSE	MOH	Thu, Apr 23, 2020	165.27	169.28	163.50	167.22
4231	NYSE	MOH	Wed, Apr 22, 2020	164.29	168.00	163.05	163.37
4230	NYSE	MOH	Tue, Apr 21, 2020	160.96	165.96	159.50	160.43
4229	NYSE	MOH	Mon, Apr 20, 2020	168.10	170.94	163.88	164.30
4228	NYSE	MOH	Fri, Apr 17, 2020	174.00	175.00	165.69	169.82
4227	NYSE	MOH	Thu, Apr 16, 2020	162.53	171.99	161.40	170.97
4226	NYSE	MOH	Wed, Apr 15, 2020	162.10	164.89	157.26	160.20
4225	NYSE	MOH	Tue, Apr 14, 2020	162.09	165.00	160.65	163.29
4224	NYSE	MOH	Mon, Apr 13, 2020	154.41	157.41	151.11	156.71
4223	NYSE	MOH	Thu, Apr 9, 2020	157.84	161.01	152.57	153.28
4222	NYSE	MOH	Wed, Apr 8, 2020	146.71	158.78	142.43	157.56
4221	NYSE	MOH	Tue, Apr 7, 2020	145.00	146.32	137.17	140.11
4220	NYSE	MOH	Mon, Apr 6, 2020	137.98	142.69	136.70	141.00
4219	NYSE	MOH	Fri, Apr 3, 2020	131.90	135.23	129.05	132.13
4218	NYSE	MOH	Thu, Apr 2, 2020	129.67	135.01	127.56	133.48
4217	NYSE	MOH	Wed, Apr 1, 2020	134.15	136.64	127.80	131.16
4216	NYSE	MOH	Tue, Mar 31, 2020	140.78	140.78	135.68	139.71
4215	NYSE	MOH	Mon, Mar 30, 2020	136.34	141.58	134.66	139.35
4214	NYSE	MOH	Fri, Mar 27, 2020	135.35	137.20	130.00	135.17
4213	NYSE	MOH	Thu, Mar 26, 2020	130.94	142.02	130.94	139.98
4212	NYSE	MOH	Wed, Mar 25, 2020	117.17	137.61	115.80	130.23
4211	NYSE	MOH	Tue, Mar 24, 2020	112.92	121.36	111.01	117.91
4210	NYSE	MOH	Mon, Mar 23, 2020	113.66	114.24	104.02	107.79
4209	NYSE	MOH	Fri, Mar 20, 2020	120.20	128.79	111.26	113.75
4208	NYSE	MOH	Thu, Mar 19, 2020	118.39	129.02	117.00	120.48
4207	NYSE	MOH	Wed, Mar 18, 2020	119.06	123.27	102.85	120.05
4206	NYSE	MOH	Tue, Mar 17, 2020	124.56	129.49	121.62	125.74
4205	NYSE	MOH	Mon, Mar 16, 2020	136.66	140.26	121.37	121.69
4204	NYSE	MOH	Fri, Mar 13, 2020	137.97	146.37	130.58	146.35
4203	NYSE	MOH	Thu, Mar 12, 2020	120.53	136.37	120.01	130.04
4202	NYSE	MOH	Wed, Mar 11, 2020	132.19	137.19	130.06	131.92
4201	NYSE	MOH	Tue, Mar 10, 2020	136.14	139.36	128.72	136.38
4200	NYSE	MOH	Mon, Mar 9, 2020	126.41	135.01	122.24	132.77
4199	NYSE	MOH	Fri, Mar 6, 2020	135.34	138.21	130.37	138.20
4198	NYSE	MOH	Thu, Mar 5, 2020	138.98	142.32	137.26	140.02
4197	NYSE	MOH	Wed, Mar 4, 2020	131.85	142.49	131.85	142.35
4196	NYSE	MOH	Tue, Mar 3, 2020	127.35	130.53	120.94	122.43
4195	NYSE	MOH	Mon, Mar 2, 2020	123.48	127.63	119.92	127.32
4194	NYSE	MOH	Fri, Feb 28, 2020	119.97	125.27	119.21	122.55
4193	NYSE	MOH	Thu, Feb 27, 2020	125.72	128.81	123.84	124.18
4192	NYSE	MOH	Wed, Feb 26, 2020	130.34	131.08	127.09	128.73
4191	NYSE	MOH	Tue, Feb 25, 2020	139.67	139.67	128.70	129.04
4190	NYSE	MOH	Mon, Feb 24, 2020	142.58	142.58	137.44	138.21
4189	NYSE	MOH	Fri, Feb 21, 2020	149.69	150.82	148.34	149.80
4188	NYSE	MOH	Thu, Feb 20, 2020	151.73	152.98	148.11	150.49
4187	NYSE	MOH	Wed, Feb 19, 2020	149.34	154.89	149.02	153.84
4186	NYSE	MOH	Tue, Feb 18, 2020	145.76	149.87	145.03	149.21
4185	NYSE	MOH	Fri, Feb 14, 2020	145.78	146.81	144.34	144.99
4184	NYSE	MOH	Thu, Feb 13, 2020	144.56	146.87	144.56	145.58
4183	NYSE	MOH	Wed, Feb 12, 2020	142.00	145.83	142.00	145.73
4182	NYSE	MOH	Tue, Feb 11, 2020	128.55	141.85	127.47	141.42
4181	NYSE	MOH	Mon, Feb 10, 2020	127.25	129.44	127.07	129.35
4180	NYSE	MOH	Fri, Feb 7, 2020	128.00	128.58	126.00	128.00
4179	NYSE	MOH	Thu, Feb 6, 2020	130.85	131.30	127.43	128.03
4178	NYSE	MOH	Wed, Feb 5, 2020	126.17	131.70	126.17	129.79
4177	NYSE	MOH	Tue, Feb 4, 2020	126.41	129.43	124.28	124.49
4176	NYSE	MOH	Mon, Feb 3, 2020	123.65	125.63	122.91	124.97
4175	NYSE	MOH	Fri, Jan 31, 2020	126.00	126.44	122.83	122.97
4174	NYSE	MOH	Thu, Jan 30, 2020	128.10	128.60	124.44	126.75
4173	NYSE	MOH	Wed, Jan 29, 2020	131.11	131.60	128.30	129.24
4172	NYSE	MOH	Tue, Jan 28, 2020	129.31	133.80	129.13	131.37
4171	NYSE	MOH	Mon, Jan 27, 2020	131.69	131.69	128.03	128.45
4170	NYSE	MOH	Fri, Jan 24, 2020	138.26	138.26	134.02	134.57
4169	NYSE	MOH	Thu, Jan 23, 2020	137.81	138.88	136.27	137.97
4168	NYSE	MOH	Wed, Jan 22, 2020	138.79	139.50	137.29	137.75
4167	NYSE	MOH	Tue, Jan 21, 2020	135.95	139.45	135.02	138.38
4166	NYSE	MOH	Fri, Jan 17, 2020	140.47	140.47	136.43	136.82
4165	NYSE	MOH	Thu, Jan 16, 2020	139.96	141.22	137.93	140.86
4164	NYSE	MOH	Wed, Jan 15, 2020	131.92	139.55	131.35	138.95
4163	NYSE	MOH	Tue, Jan 14, 2020	134.45	135.38	130.00	131.85
4162	NYSE	MOH	Mon, Jan 13, 2020	143.59	144.56	139.27	139.77
4161	NYSE	MOH	Fri, Jan 10, 2020	143.78	144.42	141.57	143.35
4160	NYSE	MOH	Thu, Jan 9, 2020	144.23	146.28	143.37	143.43
4159	NYSE	MOH	Wed, Jan 8, 2020	138.93	144.80	138.55	143.78
4158	NYSE	MOH	Tue, Jan 7, 2020	135.79	139.77	135.79	139.26
4157	NYSE	MOH	Mon, Jan 6, 2020	132.75	137.47	131.78	137.35
4156	NYSE	MOH	Fri, Jan 3, 2020	131.25	133.72	130.65	132.54
4155	NYSE	MOH	Thu, Jan 2, 2020	136.00	136.00	130.78	133.37
4154	NYSE	MOH	Tue, Dec 31, 2019	135.35	137.01	134.80	135.69
4153	NYSE	MOH	Mon, Dec 30, 2019	135.91	137.40	133.86	135.84
4152	NYSE	MOH	Fri, Dec 27, 2019	136.76	136.93	135.17	136.10
4151	NYSE	MOH	Thu, Dec 26, 2019	136.33	137.44	136.10	136.38
4150	NYSE	MOH	Tue, Dec 24, 2019	136.33	137.32	134.56	136.24
4149	NYSE	MOH	Mon, Dec 23, 2019	133.40	137.19	132.70	136.65
4148	NYSE	MOH	Fri, Dec 20, 2019	135.89	136.12	133.38	133.54
4147	NYSE	MOH	Thu, Dec 19, 2019	136.82	138.84	134.91	135.04
4146	NYSE	MOH	Wed, Dec 18, 2019	133.20	135.48	132.82	133.39
4145	NYSE	MOH	Tue, Dec 17, 2019	134.13	134.13	130.79	132.48
4144	NYSE	MOH	Mon, Dec 16, 2019	130.55	137.83	130.55	134.21
4143	NYSE	MOH	Fri, Dec 13, 2019	130.95	133.35	129.14	129.54
4142	NYSE	MOH	Thu, Dec 12, 2019	128.55	130.40	127.62	129.72
4141	NYSE	MOH	Wed, Dec 11, 2019	129.54	130.88	127.43	127.84
4140	NYSE	MOH	Tue, Dec 10, 2019	129.98	130.29	128.17	130.01
4139	NYSE	MOH	Mon, Dec 9, 2019	133.20	133.36	129.40	129.63
4138	NYSE	MOH	Fri, Dec 6, 2019	133.37	135.12	133.10	133.30
4137	NYSE	MOH	Thu, Dec 5, 2019	133.27	134.55	132.40	132.49
4136	NYSE	MOH	Wed, Dec 4, 2019	133.79	135.30	133.07	133.36
4135	NYSE	MOH	Tue, Dec 3, 2019	133.54	134.13	131.24	133.19
4134	NYSE	MOH	Mon, Dec 2, 2019	136.05	136.62	134.35	135.11
4133	NYSE	MOH	Fri, Nov 29, 2019	138.20	138.47	135.23	135.50
4132	NYSE	MOH	Wed, Nov 27, 2019	134.41	139.96	134.01	137.92
4131	NYSE	MOH	Tue, Nov 26, 2019	135.62	136.47	133.53	133.63
4130	NYSE	MOH	Mon, Nov 25, 2019	135.00	137.33	134.11	135.90
4129	NYSE	MOH	Fri, Nov 22, 2019	136.24	137.11	134.33	134.53
4128	NYSE	MOH	Thu, Nov 21, 2019	135.77	136.94	134.80	135.70
4127	NYSE	MOH	Wed, Nov 20, 2019	134.51	135.78	133.46	135.53
4126	NYSE	MOH	Tue, Nov 19, 2019	135.33	136.40	134.18	135.46
4125	NYSE	MOH	Mon, Nov 18, 2019	129.76	135.26	129.49	134.48
4124	NYSE	MOH	Fri, Nov 15, 2019	123.07	129.82	122.83	129.70
4123	NYSE	MOH	Thu, Nov 14, 2019	121.82	123.15	121.82	122.20
4122	NYSE	MOH	Wed, Nov 13, 2019	121.68	123.47	121.44	121.60
4121	NYSE	MOH	Tue, Nov 12, 2019	121.50	123.36	120.63	122.60
4120	NYSE	MOH	Mon, Nov 11, 2019	125.21	125.78	121.14	121.91
4119	NYSE	MOH	Fri, Nov 8, 2019	121.97	126.19	121.60	126.18
4118	NYSE	MOH	Thu, Nov 7, 2019	120.87	122.89	120.71	121.42
4117	NYSE	MOH	Wed, Nov 6, 2019	120.46	121.53	119.82	119.87
4116	NYSE	MOH	Tue, Nov 5, 2019	120.41	121.44	119.09	120.44
4115	NYSE	MOH	Mon, Nov 4, 2019	119.70	119.89	117.02	119.13
4114	NYSE	MOH	Fri, Nov 1, 2019	118.95	123.29	118.13	118.83
4113	NYSE	MOH	Thu, Oct 31, 2019	123.58	124.71	117.44	117.64
4112	NYSE	MOH	Wed, Oct 30, 2019	113.61	124.12	111.01	123.88
4111	NYSE	MOH	Tue, Oct 29, 2019	124.48	127.02	124.43	124.68
4110	NYSE	MOH	Mon, Oct 28, 2019	122.48	125.84	122.19	124.27
4109	NYSE	MOH	Fri, Oct 25, 2019	120.95	123.31	119.44	121.89
4108	NYSE	MOH	Thu, Oct 24, 2019	122.35	122.59	119.08	120.46
4107	NYSE	MOH	Wed, Oct 23, 2019	123.71	124.36	121.42	121.85
4106	NYSE	MOH	Tue, Oct 22, 2019	121.03	126.40	120.47	124.11
4105	NYSE	MOH	Mon, Oct 21, 2019	123.44	124.49	121.24	121.45
4104	NYSE	MOH	Fri, Oct 18, 2019	121.67	123.09	120.81	122.93
4103	NYSE	MOH	Thu, Oct 17, 2019	118.38	121.70	117.92	121.50
4102	NYSE	MOH	Wed, Oct 16, 2019	117.25	118.19	115.98	118.00
4101	NYSE	MOH	Tue, Oct 15, 2019	115.18	119.73	113.52	117.47
4100	NYSE	MOH	Mon, Oct 14, 2019	113.12	113.65	112.33	112.52
4099	NYSE	MOH	Fri, Oct 11, 2019	115.00	116.10	113.24	113.39
4098	NYSE	MOH	Thu, Oct 10, 2019	112.84	113.96	111.32	113.05
4097	NYSE	MOH	Wed, Oct 9, 2019	112.00	113.16	110.26	112.83
4096	NYSE	MOH	Tue, Oct 8, 2019	110.08	111.79	108.56	111.29
4095	NYSE	MOH	Mon, Oct 7, 2019	112.71	113.75	111.20	111.28
4094	NYSE	MOH	Fri, Oct 4, 2019	112.24	113.26	111.35	112.77
4093	NYSE	MOH	Thu, Oct 3, 2019	109.95	113.03	109.32	112.23
4092	NYSE	MOH	Wed, Oct 2, 2019	108.97	110.65	107.85	110.09
4091	NYSE	MOH	Tue, Oct 1, 2019	110.19	110.19	107.08	109.48
4090	NYSE	MOH	Mon, Sep 30, 2019	107.08	111.14	106.79	109.72
4089	NYSE	MOH	Fri, Sep 27, 2019	109.84	110.34	106.50	107.47
4088	NYSE	MOH	Thu, Sep 26, 2019	112.00	112.28	107.43	109.24
4087	NYSE	MOH	Wed, Sep 25, 2019	112.00	114.26	111.26	111.89
4086	NYSE	MOH	Tue, Sep 24, 2019	116.35	117.66	111.54	112.13
4085	NYSE	MOH	Mon, Sep 23, 2019	114.26	116.63	113.77	116.21
4084	NYSE	MOH	Fri, Sep 20, 2019	115.67	116.63	114.15	114.56
4083	NYSE	MOH	Thu, Sep 19, 2019	114.77	117.26	114.65	115.26
4082	NYSE	MOH	Wed, Sep 18, 2019	115.14	116.19	112.92	114.48
4081	NYSE	MOH	Tue, Sep 17, 2019	115.82	116.52	114.70	115.25
4080	NYSE	MOH	Mon, Sep 16, 2019	113.80	116.28	113.55	115.93
4079	NYSE	MOH	Fri, Sep 13, 2019	115.00	117.93	114.66	114.96
4078	NYSE	MOH	Thu, Sep 12, 2019	119.61	120.09	113.87	113.94
4077	NYSE	MOH	Wed, Sep 11, 2019	120.24	120.65	118.30	118.75
4076	NYSE	MOH	Tue, Sep 10, 2019	118.40	121.93	116.65	120.00
4075	NYSE	MOH	Mon, Sep 9, 2019	120.20	120.20	115.60	118.59
4074	NYSE	MOH	Fri, Sep 6, 2019	123.77	123.77	119.49	119.68
4073	NYSE	MOH	Thu, Sep 5, 2019	124.49	124.68	120.25	122.98
4072	NYSE	MOH	Wed, Sep 4, 2019	128.28	128.88	122.77	122.84
4071	NYSE	MOH	Tue, Sep 3, 2019	128.85	129.32	126.22	127.34
4070	NYSE	MOH	Fri, Aug 30, 2019	130.63	130.95	128.78	130.28
4069	NYSE	MOH	Thu, Aug 29, 2019	128.44	129.95	127.60	129.90
4068	NYSE	MOH	Wed, Aug 28, 2019	125.00	128.45	124.07	126.92
4067	NYSE	MOH	Tue, Aug 27, 2019	128.10	128.63	124.61	125.90
4066	NYSE	MOH	Mon, Aug 26, 2019	128.76	130.56	126.58	127.63
4065	NYSE	MOH	Fri, Aug 23, 2019	128.98	130.58	126.82	127.33
4064	NYSE	MOH	Thu, Aug 22, 2019	133.69	134.39	129.52	129.59
4063	NYSE	MOH	Wed, Aug 21, 2019	132.68	134.77	131.79	133.26
4062	NYSE	MOH	Tue, Aug 20, 2019	138.66	138.66	131.50	131.53
4061	NYSE	MOH	Mon, Aug 19, 2019	138.46	139.66	137.23	138.92
4060	NYSE	MOH	Fri, Aug 16, 2019	134.95	138.48	134.50	136.68
4059	NYSE	MOH	Thu, Aug 15, 2019	135.09	135.97	133.28	133.94
4058	NYSE	MOH	Wed, Aug 14, 2019	134.42	135.10	132.71	134.32
4057	NYSE	MOH	Tue, Aug 13, 2019	134.41	138.23	133.46	137.28
4056	NYSE	MOH	Mon, Aug 12, 2019	133.02	134.22	131.64	133.95
4055	NYSE	MOH	Fri, Aug 9, 2019	134.88	136.39	132.98	134.44
4054	NYSE	MOH	Thu, Aug 8, 2019	131.63	135.36	131.63	135.21
4053	NYSE	MOH	Wed, Aug 7, 2019	126.06	132.35	125.30	131.50
4052	NYSE	MOH	Tue, Aug 6, 2019	124.66	127.64	124.65	127.26
4051	NYSE	MOH	Mon, Aug 5, 2019	127.55	128.21	121.73	123.95
4050	NYSE	MOH	Fri, Aug 2, 2019	129.60	131.27	127.52	129.24
4049	NYSE	MOH	Thu, Aug 1, 2019	132.29	134.34	128.47	130.24
4048	NYSE	MOH	Wed, Jul 31, 2019	143.00	143.00	130.57	132.78
4047	NYSE	MOH	Tue, Jul 30, 2019	138.42	138.42	134.72	137.50
4046	NYSE	MOH	Mon, Jul 29, 2019	139.84	141.43	138.35	138.92
4045	NYSE	MOH	Fri, Jul 26, 2019	136.50	140.05	135.83	139.86
4044	NYSE	MOH	Thu, Jul 25, 2019	136.09	137.79	135.17	135.47
4043	NYSE	MOH	Wed, Jul 24, 2019	140.89	141.02	133.57	136.40
4042	NYSE	MOH	Tue, Jul 23, 2019	139.63	142.73	137.18	141.21
4041	NYSE	MOH	Mon, Jul 22, 2019	140.87	142.94	140.58	141.00
4040	NYSE	MOH	Fri, Jul 19, 2019	142.31	143.50	140.27	140.38
4039	NYSE	MOH	Thu, Jul 18, 2019	140.38	142.97	138.40	142.09
4038	NYSE	MOH	Wed, Jul 17, 2019	141.53	141.96	140.31	140.67
4037	NYSE	MOH	Tue, Jul 16, 2019	142.27	142.38	139.67	141.27
4036	NYSE	MOH	Mon, Jul 15, 2019	145.23	145.68	141.77	142.02
4035	NYSE	MOH	Fri, Jul 12, 2019	143.30	145.79	141.80	144.87
4034	NYSE	MOH	Thu, Jul 11, 2019	140.63	143.93	139.93	143.33
4033	NYSE	MOH	Wed, Jul 10, 2019	137.26	139.98	136.46	137.87
4032	NYSE	MOH	Tue, Jul 9, 2019	138.45	139.27	136.15	136.78
4031	NYSE	MOH	Mon, Jul 8, 2019	142.86	143.30	138.79	139.85
4030	NYSE	MOH	Fri, Jul 5, 2019	141.94	144.25	141.00	143.57
4029	NYSE	MOH	Wed, Jul 3, 2019	141.21	142.91	140.29	142.53
4028	NYSE	MOH	Tue, Jul 2, 2019	140.20	142.09	137.55	140.86
4027	NYSE	MOH	Mon, Jul 1, 2019	144.23	144.76	138.29	140.31
4026	NYSE	MOH	Fri, Jun 28, 2019	141.14	143.66	139.66	143.14
4025	NYSE	MOH	Thu, Jun 27, 2019	138.28	142.44	138.02	141.34
4024	NYSE	MOH	Wed, Jun 26, 2019	145.86	146.12	135.76	137.79
4023	NYSE	MOH	Tue, Jun 25, 2019	147.50	149.16	144.66	145.35
4022	NYSE	MOH	Mon, Jun 24, 2019	150.52	151.22	146.15	147.33
4021	NYSE	MOH	Fri, Jun 21, 2019	146.00	150.82	145.62	150.80
4020	NYSE	MOH	Thu, Jun 20, 2019	147.58	148.11	145.13	146.44
4019	NYSE	MOH	Wed, Jun 19, 2019	145.85	146.99	143.29	146.37
4018	NYSE	MOH	Tue, Jun 18, 2019	146.89	148.23	145.28	145.85
4017	NYSE	MOH	Mon, Jun 17, 2019	145.00	147.63	145.00	146.59
4016	NYSE	MOH	Fri, Jun 14, 2019	147.91	148.01	144.57	144.93
4015	NYSE	MOH	Thu, Jun 13, 2019	148.29	148.81	145.79	148.08
4014	NYSE	MOH	Wed, Jun 12, 2019	151.46	151.86	147.02	147.91
4013	NYSE	MOH	Tue, Jun 11, 2019	152.99	155.48	150.98	152.06
4012	NYSE	MOH	Mon, Jun 10, 2019	154.68	155.77	152.10	152.55
4011	NYSE	MOH	Fri, Jun 7, 2019	156.64	159.00	153.43	153.73
4010	NYSE	MOH	Thu, Jun 6, 2019	153.11	156.25	149.50	155.28
4009	NYSE	MOH	Wed, Jun 5, 2019	152.98	155.62	151.32	153.34
4008	NYSE	MOH	Tue, Jun 4, 2019	146.61	152.95	145.66	152.56
4007	NYSE	MOH	Mon, Jun 3, 2019	145.01	149.42	143.55	145.13
4006	NYSE	MOH	Fri, May 31, 2019	134.27	143.18	134.27	142.26
4005	NYSE	MOH	Thu, May 30, 2019	131.55	138.75	131.48	134.77
4004	NYSE	MOH	Wed, May 29, 2019	130.68	132.07	128.85	131.12
4003	NYSE	MOH	Tue, May 28, 2019	132.14	134.96	131.54	132.00
4002	NYSE	MOH	Fri, May 24, 2019	127.95	132.54	127.25	132.14
4001	NYSE	MOH	Thu, May 23, 2019	132.43	133.00	127.04	127.45
4000	NYSE	MOH	Wed, May 22, 2019	133.82	135.00	132.71	133.88
3999	NYSE	MOH	Tue, May 21, 2019	130.66	134.41	130.66	134.40
3998	NYSE	MOH	Mon, May 20, 2019	128.95	131.13	128.20	129.76
3997	NYSE	MOH	Fri, May 17, 2019	129.33	130.73	128.50	129.69
3996	NYSE	MOH	Thu, May 16, 2019	130.00	132.11	129.17	129.75
3995	NYSE	MOH	Wed, May 15, 2019	127.32	130.74	126.03	129.60
3994	NYSE	MOH	Tue, May 14, 2019	127.09	129.04	126.03	128.39
3993	NYSE	MOH	Mon, May 13, 2019	126.06	127.84	124.27	126.54
3992	NYSE	MOH	Fri, May 10, 2019	128.32	129.61	124.68	129.13
3991	NYSE	MOH	Thu, May 9, 2019	127.99	129.46	125.64	128.38
3990	NYSE	MOH	Wed, May 8, 2019	126.30	129.95	125.05	129.46
3989	NYSE	MOH	Tue, May 7, 2019	129.16	129.97	125.31	127.04
3988	NYSE	MOH	Mon, May 6, 2019	125.63	130.61	125.63	130.00
3987	NYSE	MOH	Fri, May 3, 2019	127.14	129.49	125.93	128.26
3986	NYSE	MOH	Thu, May 2, 2019	126.55	127.86	123.14	126.75
3985	NYSE	MOH	Wed, May 1, 2019	129.69	131.00	126.04	126.80
3984	NYSE	MOH	Tue, Apr 30, 2019	132.50	135.99	126.85	129.63
3983	NYSE	MOH	Mon, Apr 29, 2019	128.05	129.99	126.55	128.73
3982	NYSE	MOH	Fri, Apr 26, 2019	124.18	128.55	123.73	128.49
3981	NYSE	MOH	Thu, Apr 25, 2019	123.06	124.66	122.15	124.27
3980	NYSE	MOH	Wed, Apr 24, 2019	123.83	124.18	122.03	123.72
3979	NYSE	MOH	Tue, Apr 23, 2019	121.94	125.08	119.22	123.95
3978	NYSE	MOH	Mon, Apr 22, 2019	120.78	124.86	119.95	121.22
3977	NYSE	MOH	Thu, Apr 18, 2019	116.91	120.83	112.16	120.68
3976	NYSE	MOH	Wed, Apr 17, 2019	121.73	121.73	115.01	116.67
3975	NYSE	MOH	Tue, Apr 16, 2019	134.24	136.56	120.45	122.09
3974	NYSE	MOH	Mon, Apr 15, 2019	129.39	132.16	128.47	131.98
3973	NYSE	MOH	Fri, Apr 12, 2019	141.72	142.98	128.57	129.39
3972	NYSE	MOH	Thu, Apr 11, 2019	145.60	146.34	140.62	141.53
3971	NYSE	MOH	Wed, Apr 10, 2019	146.24	147.89	144.25	145.24
3970	NYSE	MOH	Tue, Apr 9, 2019	146.73	147.40	144.82	145.60
3969	NYSE	MOH	Mon, Apr 8, 2019	147.00	147.82	144.76	147.49
3968	NYSE	MOH	Fri, Apr 5, 2019	146.68	147.94	145.81	147.36
3967	NYSE	MOH	Thu, Apr 4, 2019	145.36	147.09	144.22	145.28
3966	NYSE	MOH	Wed, Apr 3, 2019	143.47	145.66	142.59	145.07
3965	NYSE	MOH	Tue, Apr 2, 2019	145.17	145.17	141.25	142.69
3964	NYSE	MOH	Mon, Apr 1, 2019	143.32	144.85	141.20	144.70
3963	NYSE	MOH	Fri, Mar 29, 2019	139.99	142.68	138.81	141.96
3962	NYSE	MOH	Thu, Mar 28, 2019	133.78	138.63	132.61	138.20
3961	NYSE	MOH	Wed, Mar 27, 2019	133.28	138.63	129.13	133.08
3960	NYSE	MOH	Tue, Mar 26, 2019	144.03	144.59	129.69	130.21
3959	NYSE	MOH	Mon, Mar 25, 2019	146.50	146.70	141.32	144.23
3958	NYSE	MOH	Fri, Mar 22, 2019	147.42	149.66	146.17	146.48
3957	NYSE	MOH	Thu, Mar 21, 2019	142.31	148.73	142.09	148.29
3956	NYSE	MOH	Wed, Mar 20, 2019	145.60	146.89	142.03	142.58
3955	NYSE	MOH	Tue, Mar 19, 2019	143.28	147.16	143.01	145.63
3954	NYSE	MOH	Mon, Mar 18, 2019	140.14	143.61	139.50	143.02
3953	NYSE	MOH	Fri, Mar 15, 2019	140.00	141.80	138.75	139.40
3952	NYSE	MOH	Thu, Mar 14, 2019	142.10	143.50	138.89	140.13
3951	NYSE	MOH	Wed, Mar 13, 2019	140.09	143.21	139.22	141.77
3950	NYSE	MOH	Tue, Mar 12, 2019	136.66	139.15	136.52	138.94
3949	NYSE	MOH	Mon, Mar 11, 2019	132.90	136.16	132.50	135.85
3948	NYSE	MOH	Fri, Mar 8, 2019	128.86	132.93	128.86	132.55
3947	NYSE	MOH	Thu, Mar 7, 2019	130.19	131.76	128.21	130.34
3946	NYSE	MOH	Wed, Mar 6, 2019	134.45	134.77	128.92	129.45
3945	NYSE	MOH	Tue, Mar 5, 2019	133.09	135.60	130.23	134.08
3944	NYSE	MOH	Mon, Mar 4, 2019	139.41	140.26	131.87	132.73
3943	NYSE	MOH	Fri, Mar 1, 2019	135.85	138.98	135.13	138.40
3942	NYSE	MOH	Thu, Feb 28, 2019	139.81	141.69	132.29	134.63
3941	NYSE	MOH	Wed, Feb 27, 2019	145.09	145.65	137.12	140.33
3940	NYSE	MOH	Tue, Feb 26, 2019	145.65	147.76	144.52	145.83
3939	NYSE	MOH	Mon, Feb 25, 2019	142.65	145.72	142.65	145.60
3938	NYSE	MOH	Fri, Feb 22, 2019	137.28	142.18	136.72	141.73
3937	NYSE	MOH	Thu, Feb 21, 2019	137.91	142.33	135.73	136.57
3936	NYSE	MOH	Wed, Feb 20, 2019	134.34	138.98	134.14	137.67
3935	NYSE	MOH	Tue, Feb 19, 2019	134.53	135.50	133.06	134.86
3934	NYSE	MOH	Fri, Feb 15, 2019	136.79	138.36	135.06	135.34
3933	NYSE	MOH	Thu, Feb 14, 2019	136.97	137.27	133.70	136.08
3932	NYSE	MOH	Wed, Feb 13, 2019	130.81	137.23	130.81	137.01
3931	NYSE	MOH	Tue, Feb 12, 2019	136.70	137.09	124.50	129.39
3930	NYSE	MOH	Mon, Feb 11, 2019	137.27	138.72	135.32	137.09
3929	NYSE	MOH	Fri, Feb 8, 2019	136.74	137.54	133.66	136.90
3928	NYSE	MOH	Thu, Feb 7, 2019	137.44	139.76	136.77	137.80
3927	NYSE	MOH	Wed, Feb 6, 2019	137.87	138.41	134.51	138.28
3926	NYSE	MOH	Tue, Feb 5, 2019	137.56	141.12	137.19	138.57
3925	NYSE	MOH	Mon, Feb 4, 2019	138.36	138.95	135.65	136.36
3924	NYSE	MOH	Fri, Feb 1, 2019	132.72	138.96	132.13	138.86
3923	NYSE	MOH	Thu, Jan 31, 2019	133.82	135.10	130.62	132.98
3922	NYSE	MOH	Wed, Jan 30, 2019	135.95	136.90	132.72	134.00
3921	NYSE	MOH	Tue, Jan 29, 2019	136.26	136.26	133.88	134.60
3920	NYSE	MOH	Mon, Jan 28, 2019	134.77	136.20	133.35	136.13
3919	NYSE	MOH	Fri, Jan 25, 2019	134.64	136.23	134.15	135.32
3918	NYSE	MOH	Thu, Jan 24, 2019	133.95	135.66	132.72	133.70
3917	NYSE	MOH	Wed, Jan 23, 2019	135.65	137.30	132.48	133.87
3916	NYSE	MOH	Tue, Jan 22, 2019	135.92	137.20	133.69	134.57
3915	NYSE	MOH	Fri, Jan 18, 2019	137.06	139.18	135.41	136.96
3914	NYSE	MOH	Thu, Jan 17, 2019	135.80	137.10	134.91	135.40
3913	NYSE	MOH	Wed, Jan 16, 2019	136.34	137.83	134.50	135.97
3912	NYSE	MOH	Tue, Jan 15, 2019	133.22	135.94	131.10	135.11
3911	NYSE	MOH	Mon, Jan 14, 2019	132.44	134.72	128.74	132.75
3910	NYSE	MOH	Fri, Jan 11, 2019	132.77	134.11	130.56	133.38
3909	NYSE	MOH	Thu, Jan 10, 2019	129.78	133.45	128.40	133.04
3908	NYSE	MOH	Wed, Jan 9, 2019	128.75	131.73	127.30	130.59
3907	NYSE	MOH	Tue, Jan 8, 2019	120.15	128.59	120.15	128.31
3906	NYSE	MOH	Mon, Jan 7, 2019	110.06	118.39	107.24	117.75
3905	NYSE	MOH	Fri, Jan 4, 2019	106.85	112.66	105.91	109.66
3904	NYSE	MOH	Thu, Jan 3, 2019	111.36	111.90	105.28	105.90
3903	NYSE	MOH	Wed, Jan 2, 2019	114.99	115.20	111.00	112.89
3902	NYSE	MOH	Mon, Dec 31, 2018	114.63	116.64	114.63	116.22
3901	NYSE	MOH	Fri, Dec 28, 2018	114.53	115.69	112.60	113.66
3900	NYSE	MOH	Thu, Dec 27, 2018	112.80	116.70	108.45	114.46
3899	NYSE	MOH	Wed, Dec 26, 2018	108.40	114.90	107.70	114.76
3898	NYSE	MOH	Mon, Dec 24, 2018	108.73	110.05	105.85	107.91
3897	NYSE	MOH	Fri, Dec 21, 2018	114.05	115.46	109.17	110.38
3896	NYSE	MOH	Thu, Dec 20, 2018	117.13	117.71	112.59	114.53
3895	NYSE	MOH	Wed, Dec 19, 2018	118.25	122.02	116.42	117.28
3894	NYSE	MOH	Tue, Dec 18, 2018	120.68	121.94	117.03	118.36
3893	NYSE	MOH	Mon, Dec 17, 2018	119.80	120.30	110.41	120.00
3892	NYSE	MOH	Fri, Dec 14, 2018	141.85	142.24	130.16	131.72
3891	NYSE	MOH	Thu, Dec 13, 2018	141.73	144.25	141.59	142.79
3890	NYSE	MOH	Wed, Dec 12, 2018	137.64	142.99	137.64	141.75
3889	NYSE	MOH	Tue, Dec 11, 2018	134.04	137.82	133.99	135.75
3888	NYSE	MOH	Mon, Dec 10, 2018	133.44	134.53	129.66	133.18
3887	NYSE	MOH	Fri, Dec 7, 2018	137.28	137.38	131.36	132.80
3886	NYSE	MOH	Thu, Dec 6, 2018	138.13	138.76	130.74	136.51
3885	NYSE	MOH	Tue, Dec 4, 2018	138.63	141.98	137.96	140.00
3884	NYSE	MOH	Mon, Dec 3, 2018	141.23	141.23	135.22	138.46
3883	NYSE	MOH	Fri, Nov 30, 2018	138.12	141.47	138.03	139.71
3882	NYSE	MOH	Thu, Nov 29, 2018	131.37	140.07	130.53	138.12
3881	NYSE	MOH	Wed, Nov 28, 2018	128.36	132.89	127.43	132.86
3880	NYSE	MOH	Tue, Nov 27, 2018	128.10	128.95	125.75	127.26
3879	NYSE	MOH	Mon, Nov 26, 2018	129.56	133.43	127.55	128.44
3878	NYSE	MOH	Fri, Nov 23, 2018	125.06	129.62	125.00	128.83
3877	NYSE	MOH	Wed, Nov 21, 2018	121.00	126.30	120.70	125.59
3876	NYSE	MOH	Tue, Nov 20, 2018	116.63	122.23	114.44	120.55
3875	NYSE	MOH	Mon, Nov 19, 2018	124.63	125.07	117.32	118.21
3874	NYSE	MOH	Fri, Nov 16, 2018	125.12	127.50	122.14	124.85
3873	NYSE	MOH	Thu, Nov 15, 2018	125.45	127.01	123.04	126.20
3872	NYSE	MOH	Wed, Nov 14, 2018	135.86	136.70	126.46	126.93
3871	NYSE	MOH	Tue, Nov 13, 2018	135.68	138.27	134.19	135.36
3870	NYSE	MOH	Mon, Nov 12, 2018	134.37	135.93	132.09	132.91
3869	NYSE	MOH	Fri, Nov 9, 2018	135.12	136.48	133.00	134.16
3868	NYSE	MOH	Thu, Nov 8, 2018	137.00	138.17	134.33	136.04
3867	NYSE	MOH	Wed, Nov 7, 2018	129.13	137.77	126.93	137.32
3866	NYSE	MOH	Tue, Nov 6, 2018	124.69	126.83	123.57	124.23
3865	NYSE	MOH	Mon, Nov 5, 2018	122.15	126.10	121.50	124.72
3864	NYSE	MOH	Fri, Nov 2, 2018	126.01	129.45	122.29	123.00
3863	NYSE	MOH	Thu, Nov 1, 2018	137.11	138.55	123.70	124.79
3862	NYSE	MOH	Wed, Oct 31, 2018	127.10	128.14	125.24	126.77
3861	NYSE	MOH	Tue, Oct 30, 2018	124.48	126.04	122.28	125.80
3860	NYSE	MOH	Mon, Oct 29, 2018	128.99	130.49	122.55	124.62
3859	NYSE	MOH	Fri, Oct 26, 2018	130.83	130.87	125.71	127.59
3858	NYSE	MOH	Thu, Oct 25, 2018	129.18	133.87	127.18	132.47
3857	NYSE	MOH	Wed, Oct 24, 2018	133.09	133.76	128.94	129.15
3856	NYSE	MOH	Tue, Oct 23, 2018	132.27	133.56	128.03	133.35
3855	NYSE	MOH	Mon, Oct 22, 2018	134.24	136.04	132.02	134.08
3854	NYSE	MOH	Fri, Oct 19, 2018	142.81	143.52	134.29	134.56
3853	NYSE	MOH	Thu, Oct 18, 2018	146.97	151.96	141.81	142.40
3852	NYSE	MOH	Wed, Oct 17, 2018	143.65	143.88	141.88	143.13
3851	NYSE	MOH	Tue, Oct 16, 2018	140.05	144.67	140.05	143.59
3850	NYSE	MOH	Mon, Oct 15, 2018	140.14	140.24	138.02	138.57
3849	NYSE	MOH	Fri, Oct 12, 2018	137.62	141.22	136.80	139.54
3848	NYSE	MOH	Thu, Oct 11, 2018	138.13	143.43	137.13	138.79
3847	NYSE	MOH	Wed, Oct 10, 2018	142.38	144.42	138.38	138.62
3846	NYSE	MOH	Tue, Oct 9, 2018	142.57	146.10	142.57	143.66
3845	NYSE	MOH	Mon, Oct 8, 2018	143.22	144.74	141.80	143.38
3844	NYSE	MOH	Fri, Oct 5, 2018	142.86	145.71	141.84	144.00
3843	NYSE	MOH	Thu, Oct 4, 2018	144.05	144.58	142.42	142.90
3842	NYSE	MOH	Wed, Oct 3, 2018	146.39	146.75	143.84	144.66
3841	NYSE	MOH	Tue, Oct 2, 2018	147.87	148.60	145.95	146.50
3840	NYSE	MOH	Mon, Oct 1, 2018	149.64	150.00	147.50	148.14
3839	NYSE	MOH	Fri, Sep 28, 2018	147.71	149.52	146.86	148.70
3838	NYSE	MOH	Thu, Sep 27, 2018	148.61	150.61	147.40	148.02
3837	NYSE	MOH	Wed, Sep 26, 2018	149.84	149.99	147.57	148.11
3836	NYSE	MOH	Tue, Sep 25, 2018	152.24	152.68	149.73	149.83
3835	NYSE	MOH	Mon, Sep 24, 2018	152.00	154.06	150.57	151.78
3834	NYSE	MOH	Fri, Sep 21, 2018	149.00	153.83	148.76	152.72
3833	NYSE	MOH	Thu, Sep 20, 2018	147.47	149.28	147.19	148.34
3832	NYSE	MOH	Wed, Sep 19, 2018	148.77	149.75	146.77	147.67
3831	NYSE	MOH	Tue, Sep 18, 2018	146.55	149.05	146.55	148.77
3830	NYSE	MOH	Mon, Sep 17, 2018	151.76	152.36	146.29	146.84
3829	NYSE	MOH	Fri, Sep 14, 2018	150.05	153.21	149.80	151.73
3828	NYSE	MOH	Thu, Sep 13, 2018	146.85	150.06	146.85	149.74
3827	NYSE	MOH	Wed, Sep 12, 2018	145.50	147.80	143.88	146.52
3826	NYSE	MOH	Tue, Sep 11, 2018	139.90	146.09	139.90	145.41
3825	NYSE	MOH	Mon, Sep 10, 2018	141.03	142.99	139.53	140.44
3824	NYSE	MOH	Fri, Sep 7, 2018	141.18	144.50	140.46	140.67
3823	NYSE	MOH	Thu, Sep 6, 2018	137.44	141.66	137.44	141.04
3822	NYSE	MOH	Wed, Sep 5, 2018	138.27	139.00	134.52	137.48
3821	NYSE	MOH	Tue, Sep 4, 2018	138.11	139.01	136.73	137.72
3820	NYSE	MOH	Fri, Aug 31, 2018	138.02	138.65	137.29	138.00
3819	NYSE	MOH	Thu, Aug 30, 2018	138.35	140.26	138.02	138.34
3818	NYSE	MOH	Wed, Aug 29, 2018	140.98	140.98	138.57	138.90
3817	NYSE	MOH	Tue, Aug 28, 2018	139.24	140.34	138.21	140.16
3816	NYSE	MOH	Mon, Aug 27, 2018	139.03	140.98	138.45	139.68
3815	NYSE	MOH	Fri, Aug 24, 2018	138.94	140.48	136.89	138.09
3814	NYSE	MOH	Thu, Aug 23, 2018	139.40	141.12	139.22	139.57
3813	NYSE	MOH	Wed, Aug 22, 2018	138.60	140.75	138.39	139.44
3812	NYSE	MOH	Tue, Aug 21, 2018	135.93	139.17	135.93	138.70
3811	NYSE	MOH	Mon, Aug 20, 2018	135.44	136.08	134.45	135.87
3810	NYSE	MOH	Fri, Aug 17, 2018	134.74	135.82	132.28	134.83
3809	NYSE	MOH	Thu, Aug 16, 2018	134.29	135.42	133.96	134.15
3808	NYSE	MOH	Wed, Aug 15, 2018	134.13	135.24	133.81	134.01
3807	NYSE	MOH	Tue, Aug 14, 2018	132.19	134.96	132.19	133.92
3806	NYSE	MOH	Mon, Aug 13, 2018	129.69	133.29	129.62	132.03
3805	NYSE	MOH	Fri, Aug 10, 2018	127.36	129.33	126.58	129.01
3804	NYSE	MOH	Thu, Aug 9, 2018	126.33	129.22	125.73	127.75
3803	NYSE	MOH	Wed, Aug 8, 2018	123.90	127.77	123.72	126.56
3802	NYSE	MOH	Tue, Aug 7, 2018	127.09	128.15	122.17	123.35
3801	NYSE	MOH	Mon, Aug 6, 2018	126.14	127.36	125.33	127.09
3800	NYSE	MOH	Fri, Aug 3, 2018	128.06	130.88	126.29	126.43
3799	NYSE	MOH	Thu, Aug 2, 2018	124.10	128.93	122.35	128.35
3798	NYSE	MOH	Wed, Aug 1, 2018	120.84	123.85	118.22	121.94
3797	NYSE	MOH	Tue, Jul 31, 2018	102.91	105.73	102.91	104.09
3796	NYSE	MOH	Mon, Jul 30, 2018	104.29	104.38	101.87	102.74
3795	NYSE	MOH	Fri, Jul 27, 2018	106.54	106.74	104.43	104.67
3794	NYSE	MOH	Thu, Jul 26, 2018	106.63	107.18	105.33	106.76
3793	NYSE	MOH	Wed, Jul 25, 2018	106.29	106.89	104.50	106.38
3792	NYSE	MOH	Tue, Jul 24, 2018	107.31	107.35	105.31	105.93
3791	NYSE	MOH	Mon, Jul 23, 2018	106.50	107.67	105.75	106.92
3790	NYSE	MOH	Fri, Jul 20, 2018	105.48	106.90	104.85	106.15
3789	NYSE	MOH	Thu, Jul 19, 2018	106.31	106.76	105.18	105.59
3788	NYSE	MOH	Wed, Jul 18, 2018	106.18	106.94	105.57	106.24
3787	NYSE	MOH	Tue, Jul 17, 2018	104.92	106.01	104.02	105.87
3786	NYSE	MOH	Mon, Jul 16, 2018	107.23	107.43	105.84	105.99
3785	NYSE	MOH	Fri, Jul 13, 2018	106.43	107.73	106.31	106.94
3784	NYSE	MOH	Thu, Jul 12, 2018	106.20	106.94	105.02	106.83
3783	NYSE	MOH	Wed, Jul 11, 2018	104.12	105.66	102.92	105.39
3782	NYSE	MOH	Tue, Jul 10, 2018	104.05	104.87	103.11	104.39
3781	NYSE	MOH	Mon, Jul 9, 2018	101.50	105.91	101.33	103.68
3780	NYSE	MOH	Fri, Jul 6, 2018	100.57	100.85	99.10	100.48
3779	NYSE	MOH	Thu, Jul 5, 2018	99.74	100.50	98.42	100.39
3778	NYSE	MOH	Tue, Jul 3, 2018	98.71	100.28	97.00	99.49
3777	NYSE	MOH	Mon, Jul 2, 2018	97.71	98.87	97.13	98.71
3776	NYSE	MOH	Fri, Jun 29, 2018	98.63	99.16	97.90	97.94
3775	NYSE	MOH	Thu, Jun 28, 2018	98.01	98.97	96.74	98.52
3774	NYSE	MOH	Wed, Jun 27, 2018	98.12	99.15	96.87	98.06
3773	NYSE	MOH	Tue, Jun 26, 2018	101.07	101.68	99.08	99.41
3772	NYSE	MOH	Mon, Jun 25, 2018	101.58	102.75	100.75	101.18
3771	NYSE	MOH	Fri, Jun 22, 2018	101.01	103.27	100.36	101.48
3770	NYSE	MOH	Thu, Jun 21, 2018	98.16	99.04	97.26	98.68
3769	NYSE	MOH	Wed, Jun 20, 2018	96.72	98.55	96.72	98.00
3768	NYSE	MOH	Tue, Jun 19, 2018	96.41	96.97	95.29	96.86
3767	NYSE	MOH	Mon, Jun 18, 2018	95.53	96.58	95.24	96.54
3766	NYSE	MOH	Fri, Jun 15, 2018	95.50	96.26	94.18	95.44
3765	NYSE	MOH	Thu, Jun 14, 2018	96.19	97.65	95.83	96.24
3764	NYSE	MOH	Wed, Jun 13, 2018	95.20	97.49	94.54	95.87
3763	NYSE	MOH	Tue, Jun 12, 2018	91.54	96.16	91.54	95.16
3762	NYSE	MOH	Mon, Jun 11, 2018	88.10	91.13	87.89	90.84
3761	NYSE	MOH	Fri, Jun 8, 2018	86.33	87.98	86.11	87.67
3760	NYSE	MOH	Thu, Jun 7, 2018	86.68	86.92	85.87	86.69
3759	NYSE	MOH	Wed, Jun 6, 2018	85.98	86.39	85.01	86.39
3758	NYSE	MOH	Tue, Jun 5, 2018	85.00	86.63	84.96	85.64
3757	NYSE	MOH	Mon, Jun 4, 2018	85.28	85.28	83.31	84.97
3756	NYSE	MOH	Fri, Jun 1, 2018	85.91	86.38	84.39	85.18
3755	NYSE	MOH	Thu, May 31, 2018	88.00	88.34	84.50	84.93
3754	NYSE	MOH	Wed, May 30, 2018	87.52	88.81	86.39	87.82
3753	NYSE	MOH	Tue, May 29, 2018	86.50	87.11	85.76	87.04
3752	NYSE	MOH	Fri, May 25, 2018	84.94	88.41	84.94	87.23
3751	NYSE	MOH	Thu, May 24, 2018	84.83	85.53	83.39	84.29
3750	NYSE	MOH	Wed, May 23, 2018	84.21	85.13	84.13	84.89
3749	NYSE	MOH	Tue, May 22, 2018	86.53	86.78	83.90	84.54
3748	NYSE	MOH	Mon, May 21, 2018	88.02	88.26	86.14	86.47
3747	NYSE	MOH	Fri, May 18, 2018	87.36	88.27	86.83	87.60
3746	NYSE	MOH	Thu, May 17, 2018	85.09	87.55	84.96	87.09
3745	NYSE	MOH	Wed, May 16, 2018	85.06	85.49	84.44	84.82
3744	NYSE	MOH	Tue, May 15, 2018	84.69	85.26	84.56	85.08
3743	NYSE	MOH	Mon, May 14, 2018	84.10	85.56	84.10	85.05
3742	NYSE	MOH	Fri, May 11, 2018	83.09	83.93	82.10	83.80
3741	NYSE	MOH	Thu, May 10, 2018	82.10	83.81	81.97	83.10
3740	NYSE	MOH	Wed, May 9, 2018	82.38	82.60	80.77	81.96
3739	NYSE	MOH	Tue, May 8, 2018	82.52	83.01	81.45	82.38
3738	NYSE	MOH	Mon, May 7, 2018	84.03	84.55	82.25	82.54
3737	NYSE	MOH	Fri, May 4, 2018	83.43	84.47	82.34	83.92
3736	NYSE	MOH	Thu, May 3, 2018	82.94	83.97	81.72	83.83
3735	NYSE	MOH	Wed, May 2, 2018	81.99	83.97	81.05	82.88
3734	NYSE	MOH	Tue, May 1, 2018	83.63	83.83	82.07	82.41
3733	NYSE	MOH	Mon, Apr 30, 2018	90.18	91.15	82.91	83.25
3732	NYSE	MOH	Fri, Apr 27, 2018	84.00	85.82	83.48	84.91
3731	NYSE	MOH	Thu, Apr 26, 2018	83.54	84.16	83.13	83.60
3730	NYSE	MOH	Wed, Apr 25, 2018	83.54	83.87	81.16	83.66
3729	NYSE	MOH	Tue, Apr 24, 2018	85.74	86.65	84.23	84.69
3728	NYSE	MOH	Mon, Apr 23, 2018	85.37	86.08	84.83	85.31
3727	NYSE	MOH	Fri, Apr 20, 2018	84.58	85.41	83.97	85.30
3726	NYSE	MOH	Thu, Apr 19, 2018	85.33	85.56	84.25	84.85
3725	NYSE	MOH	Wed, Apr 18, 2018	84.67	86.10	84.10	85.24
3724	NYSE	MOH	Tue, Apr 17, 2018	83.79	84.85	83.30	84.68
3723	NYSE	MOH	Mon, Apr 16, 2018	82.32	83.68	81.95	83.13
3722	NYSE	MOH	Fri, Apr 13, 2018	81.87	82.29	81.21	81.44
3721	NYSE	MOH	Thu, Apr 12, 2018	80.58	82.23	80.12	81.32
3720	NYSE	MOH	Wed, Apr 11, 2018	81.94	81.97	80.33	80.71
3719	NYSE	MOH	Tue, Apr 10, 2018	81.29	82.72	80.46	82.10
3718	NYSE	MOH	Mon, Apr 9, 2018	80.99	81.79	80.23	80.87
3717	NYSE	MOH	Fri, Apr 6, 2018	81.96	82.85	79.99	80.67
3716	NYSE	MOH	Thu, Apr 5, 2018	81.00	82.95	80.36	82.66
3715	NYSE	MOH	Wed, Apr 4, 2018	79.30	80.84	78.65	80.72
3714	NYSE	MOH	Tue, Apr 3, 2018	79.33	79.91	78.29	79.77
3713	NYSE	MOH	Mon, Apr 2, 2018	81.70	81.99	78.02	78.76
3712	NYSE	MOH	Thu, Mar 29, 2018	79.14	81.91	79.14	81.18
3711	NYSE	MOH	Wed, Mar 28, 2018	78.07	79.92	77.72	79.09
3710	NYSE	MOH	Tue, Mar 27, 2018	77.49	78.72	76.97	77.75
3709	NYSE	MOH	Mon, Mar 26, 2018	75.14	76.68	74.58	76.66
3708	NYSE	MOH	Fri, Mar 23, 2018	77.19	77.49	74.27	74.60
3707	NYSE	MOH	Thu, Mar 22, 2018	77.83	78.48	76.65	77.00
3706	NYSE	MOH	Wed, Mar 21, 2018	77.69	79.15	77.69	78.29
3705	NYSE	MOH	Tue, Mar 20, 2018	77.54	78.03	76.76	77.88
3704	NYSE	MOH	Mon, Mar 19, 2018	76.80	77.46	76.12	76.86
3703	NYSE	MOH	Fri, Mar 16, 2018	76.18	77.47	76.16	76.83
3702	NYSE	MOH	Thu, Mar 15, 2018	76.40	77.14	75.71	75.87
3701	NYSE	MOH	Wed, Mar 14, 2018	76.13	77.27	75.72	76.23
3700	NYSE	MOH	Tue, Mar 13, 2018	76.01	76.72	75.67	76.14
3699	NYSE	MOH	Mon, Mar 12, 2018	75.84	76.28	75.08	75.81
3698	NYSE	MOH	Fri, Mar 9, 2018	74.86	75.82	74.81	75.49
3697	NYSE	MOH	Thu, Mar 8, 2018	75.00	75.24	73.79	74.75
3696	NYSE	MOH	Wed, Mar 7, 2018	73.23	74.87	72.89	74.75
3695	NYSE	MOH	Tue, Mar 6, 2018	74.13	74.45	72.77	73.99
3694	NYSE	MOH	Mon, Mar 5, 2018	72.87	74.45	72.22	74.09
3693	NYSE	MOH	Fri, Mar 2, 2018	71.91	73.59	71.23	72.99
3692	NYSE	MOH	Thu, Mar 1, 2018	72.17	73.04	71.07	71.88
3691	NYSE	MOH	Wed, Feb 28, 2018	73.23	74.04	72.27	72.30
3690	NYSE	MOH	Tue, Feb 27, 2018	74.22	74.94	73.02	73.07
3689	NYSE	MOH	Mon, Feb 26, 2018	72.29	74.50	71.88	74.00
3688	NYSE	MOH	Fri, Feb 23, 2018	71.75	73.01	71.16	72.94
3687	NYSE	MOH	Thu, Feb 22, 2018	71.52	72.36	71.25	71.56
3686	NYSE	MOH	Wed, Feb 21, 2018	72.01	72.37	71.09	71.14
3685	NYSE	MOH	Tue, Feb 20, 2018	71.78	73.08	71.15	71.86
3684	NYSE	MOH	Fri, Feb 16, 2018	72.67	72.95	71.57	72.12
3683	NYSE	MOH	Thu, Feb 15, 2018	73.25	73.61	71.63	72.60
3682	NYSE	MOH	Wed, Feb 14, 2018	74.73	75.28	72.83	73.25
3681	NYSE	MOH	Tue, Feb 13, 2018	76.00	79.31	72.24	75.46
3680	NYSE	MOH	Mon, Feb 12, 2018	78.53	79.18	77.20	78.39
3679	NYSE	MOH	Fri, Feb 9, 2018	78.30	79.21	76.21	78.44
3678	NYSE	MOH	Thu, Feb 8, 2018	81.47	82.07	77.92	77.99
3677	NYSE	MOH	Wed, Feb 7, 2018	82.06	83.48	81.44	81.66
3676	NYSE	MOH	Tue, Feb 6, 2018	79.50	83.87	79.06	82.43
3675	NYSE	MOH	Mon, Feb 5, 2018	89.98	89.98	86.40	87.59
3674	NYSE	MOH	Fri, Feb 2, 2018	90.79	91.84	89.84	90.63
3673	NYSE	MOH	Thu, Feb 1, 2018	91.46	92.68	90.81	91.48
3672	NYSE	MOH	Wed, Jan 31, 2018	91.80	92.81	90.57	91.36
3671	NYSE	MOH	Tue, Jan 30, 2018	88.96	91.66	88.96	91.03
3670	NYSE	MOH	Mon, Jan 29, 2018	92.19	93.01	91.66	91.79
3669	NYSE	MOH	Fri, Jan 26, 2018	92.25	93.60	91.66	92.49
3668	NYSE	MOH	Thu, Jan 25, 2018	92.23	93.05	90.85	92.06
3667	NYSE	MOH	Wed, Jan 24, 2018	92.85	93.55	91.73	92.00
3666	NYSE	MOH	Tue, Jan 23, 2018	91.93	92.53	91.45	92.27
3665	NYSE	MOH	Mon, Jan 22, 2018	91.63	92.38	90.56	91.97
3664	NYSE	MOH	Fri, Jan 19, 2018	93.60	93.98	91.33	91.83
3663	NYSE	MOH	Thu, Jan 18, 2018	91.62	93.85	91.59	93.77
3662	NYSE	MOH	Wed, Jan 17, 2018	89.71	92.41	88.96	91.97
3661	NYSE	MOH	Tue, Jan 16, 2018	87.79	91.34	87.66	89.63
3660	NYSE	MOH	Fri, Jan 12, 2018	84.72	86.00	84.61	85.82
3659	NYSE	MOH	Thu, Jan 11, 2018	85.37	86.17	84.16	84.41
3658	NYSE	MOH	Wed, Jan 10, 2018	82.86	85.20	80.36	85.06
3657	NYSE	MOH	Tue, Jan 9, 2018	83.32	86.39	83.16	85.66
3656	NYSE	MOH	Mon, Jan 8, 2018	80.60	83.02	79.77	82.73
3655	NYSE	MOH	Fri, Jan 5, 2018	77.98	80.65	77.91	80.59
3654	NYSE	MOH	Thu, Jan 4, 2018	77.65	78.19	77.28	77.64
3653	NYSE	MOH	Wed, Jan 3, 2018	77.91	77.91	76.28	77.17
3652	NYSE	MOH	Tue, Jan 2, 2018	76.68	78.14	76.39	78.00
3651	NYSE	MOH	Fri, Dec 29, 2017	78.34	78.50	76.66	76.68
3650	NYSE	MOH	Thu, Dec 28, 2017	77.71	78.48	77.24	77.90
3649	NYSE	MOH	Wed, Dec 27, 2017	76.06	78.17	76.01	77.42
3648	NYSE	MOH	Tue, Dec 26, 2017	74.21	76.15	74.18	75.86
3647	NYSE	MOH	Fri, Dec 22, 2017	75.06	75.45	73.61	74.03
3646	NYSE	MOH	Thu, Dec 21, 2017	78.49	78.54	74.81	75.28
3645	NYSE	MOH	Wed, Dec 20, 2017	77.07	79.85	77.07	78.40
3644	NYSE	MOH	Tue, Dec 19, 2017	76.61	77.16	75.84	76.51
3643	NYSE	MOH	Mon, Dec 18, 2017	76.40	76.75	74.75	76.66
3642	NYSE	MOH	Fri, Dec 15, 2017	74.53	76.97	74.53	76.27
3641	NYSE	MOH	Thu, Dec 14, 2017	74.99	75.16	73.97	74.57
3640	NYSE	MOH	Wed, Dec 13, 2017	74.03	75.30	73.33	75.09
3639	NYSE	MOH	Tue, Dec 12, 2017	73.88	74.46	73.38	74.08
3638	NYSE	MOH	Mon, Dec 11, 2017	75.32	75.74	73.47	73.83
3637	NYSE	MOH	Fri, Dec 8, 2017	74.37	75.71	73.97	75.11
3636	NYSE	MOH	Thu, Dec 7, 2017	74.64	75.24	73.12	74.46
3635	NYSE	MOH	Wed, Dec 6, 2017	76.68	76.91	74.22	74.46
3634	NYSE	MOH	Tue, Dec 5, 2017	77.53	78.11	76.51	76.51
3633	NYSE	MOH	Mon, Dec 4, 2017	79.00	80.74	76.87	77.48
3632	NYSE	MOH	Fri, Dec 1, 2017	78.40	78.99	75.39	78.11
3631	NYSE	MOH	Thu, Nov 30, 2017	77.72	79.82	77.65	78.24
3630	NYSE	MOH	Wed, Nov 29, 2017	74.92	77.82	74.92	77.37
3629	NYSE	MOH	Tue, Nov 28, 2017	75.35	75.51	74.01	74.99
3628	NYSE	MOH	Mon, Nov 27, 2017	75.00	75.76	74.64	75.08
3627	NYSE	MOH	Fri, Nov 24, 2017	75.00	75.58	74.30	75.08
3626	NYSE	MOH	Wed, Nov 22, 2017	74.91	76.62	74.68	75.46
3625	NYSE	MOH	Tue, Nov 21, 2017	75.03	75.63	74.01	74.91
3624	NYSE	MOH	Mon, Nov 20, 2017	75.00	75.41	74.43	75.04
3623	NYSE	MOH	Fri, Nov 17, 2017	75.29	75.66	74.47	74.79
3622	NYSE	MOH	Thu, Nov 16, 2017	76.07	76.07	75.00	75.70
3621	NYSE	MOH	Wed, Nov 15, 2017	77.89	78.05	75.75	76.20
3620	NYSE	MOH	Tue, Nov 14, 2017	77.68	78.31	77.10	78.05
3619	NYSE	MOH	Mon, Nov 13, 2017	76.99	78.88	76.38	77.91
3618	NYSE	MOH	Fri, Nov 10, 2017	76.57	77.01	75.69	76.90
3617	NYSE	MOH	Thu, Nov 9, 2017	76.54	77.43	75.46	76.60
3616	NYSE	MOH	Wed, Nov 8, 2017	77.25	77.83	75.61	76.56
3615	NYSE	MOH	Tue, Nov 7, 2017	78.79	79.45	75.99	77.53
3614	NYSE	MOH	Mon, Nov 6, 2017	79.57	80.65	78.28	78.98
3613	NYSE	MOH	Fri, Nov 3, 2017	75.89	79.90	75.00	79.18
3612	NYSE	MOH	Thu, Nov 2, 2017	68.69	69.18	67.56	69.00
3611	NYSE	MOH	Wed, Nov 1, 2017	67.83	68.94	67.56	68.18
3610	NYSE	MOH	Tue, Oct 31, 2017	67.07	68.22	66.39	67.83
3609	NYSE	MOH	Mon, Oct 30, 2017	67.04	67.04	65.83	66.66
3608	NYSE	MOH	Fri, Oct 27, 2017	65.80	67.19	64.83	67.14
3607	NYSE	MOH	Thu, Oct 26, 2017	66.61	66.78	64.53	65.53
3606	NYSE	MOH	Wed, Oct 25, 2017	66.18	66.72	65.22	66.63
3605	NYSE	MOH	Tue, Oct 24, 2017	66.19	66.62	64.81	66.24
3604	NYSE	MOH	Mon, Oct 23, 2017	65.40	66.72	64.90	66.25
3603	NYSE	MOH	Fri, Oct 20, 2017	64.07	64.96	64.07	64.40
3602	NYSE	MOH	Thu, Oct 19, 2017	63.00	63.69	62.08	63.64
3601	NYSE	MOH	Wed, Oct 18, 2017	61.97	63.14	61.75	63.09
3600	NYSE	MOH	Tue, Oct 17, 2017	60.49	62.38	60.30	61.54
3599	NYSE	MOH	Mon, Oct 16, 2017	60.96	61.14	59.85	59.86
3598	NYSE	MOH	Fri, Oct 13, 2017	59.50	61.97	58.66	61.28
3597	NYSE	MOH	Thu, Oct 12, 2017	63.30	63.73	62.30	63.42
3596	NYSE	MOH	Wed, Oct 11, 2017	64.04	64.88	62.93	63.58
3595	NYSE	MOH	Tue, Oct 10, 2017	66.32	66.61	64.39	65.16
3594	NYSE	MOH	Mon, Oct 9, 2017	67.67	67.83	66.62	66.66
3593	NYSE	MOH	Fri, Oct 6, 2017	67.55	68.18	67.46	67.86
3592	NYSE	MOH	Thu, Oct 5, 2017	67.12	67.55	65.90	67.37
3591	NYSE	MOH	Wed, Oct 4, 2017	67.65	67.80	66.50	67.02
3590	NYSE	MOH	Tue, Oct 3, 2017	68.54	68.91	66.94	67.40
3589	NYSE	MOH	Mon, Oct 2, 2017	69.00	69.10	67.95	68.51
3588	NYSE	MOH	Fri, Sep 29, 2017	67.61	68.81	66.99	68.76
3587	NYSE	MOH	Thu, Sep 28, 2017	66.39	68.02	65.86	67.59
3586	NYSE	MOH	Wed, Sep 27, 2017	65.85	66.89	65.23	66.54
3585	NYSE	MOH	Tue, Sep 26, 2017	65.26	66.49	65.03	65.59
3584	NYSE	MOH	Mon, Sep 25, 2017	65.04	66.41	64.19	64.54
3583	NYSE	MOH	Fri, Sep 22, 2017	62.52	66.35	61.53	65.32
3582	NYSE	MOH	Thu, Sep 21, 2017	62.50	62.90	61.61	62.51
3581	NYSE	MOH	Wed, Sep 20, 2017	62.05	62.75	61.87	62.58
3580	NYSE	MOH	Tue, Sep 19, 2017	66.02	66.02	61.18	62.12
3579	NYSE	MOH	Mon, Sep 18, 2017	66.73	66.75	65.47	66.00
3578	NYSE	MOH	Fri, Sep 15, 2017	66.16	66.89	65.43	66.62
3577	NYSE	MOH	Thu, Sep 14, 2017	66.24	66.40	65.28	66.14
3576	NYSE	MOH	Wed, Sep 13, 2017	65.90	66.61	65.50	66.07
3575	NYSE	MOH	Tue, Sep 12, 2017	65.88	66.40	65.50	65.74
3574	NYSE	MOH	Mon, Sep 11, 2017	65.39	66.44	65.10	65.88
3573	NYSE	MOH	Fri, Sep 8, 2017	64.76	65.39	64.76	65.04
3572	NYSE	MOH	Thu, Sep 7, 2017	64.64	65.47	64.39	64.97
3571	NYSE	MOH	Wed, Sep 6, 2017	65.51	65.85	64.11	64.65
3570	NYSE	MOH	Tue, Sep 5, 2017	64.05	65.46	63.73	65.42
3569	NYSE	MOH	Fri, Sep 1, 2017	63.83	64.37	63.42	64.25
3568	NYSE	MOH	Thu, Aug 31, 2017	63.26	64.26	62.92	64.00
3567	NYSE	MOH	Wed, Aug 30, 2017	63.35	63.35	62.65	62.91
3566	NYSE	MOH	Tue, Aug 29, 2017	62.78	64.34	62.58	63.50
3565	NYSE	MOH	Mon, Aug 28, 2017	62.08	63.23	61.58	63.18
3564	NYSE	MOH	Fri, Aug 25, 2017	61.32	62.33	61.01	62.03
3563	NYSE	MOH	Thu, Aug 24, 2017	60.92	62.02	60.73	61.30
3562	NYSE	MOH	Wed, Aug 23, 2017	60.39	60.69	59.77	60.51
3561	NYSE	MOH	Tue, Aug 22, 2017	59.86	60.71	59.66	60.54
3560	NYSE	MOH	Mon, Aug 21, 2017	59.76	60.34	59.59	59.98
3559	NYSE	MOH	Fri, Aug 18, 2017	59.41	59.92	58.88	59.63
3558	NYSE	MOH	Thu, Aug 17, 2017	58.73	60.13	58.48	59.51
3557	NYSE	MOH	Wed, Aug 16, 2017	57.26	57.95	56.68	56.78
3556	NYSE	MOH	Tue, Aug 15, 2017	58.15	58.15	56.89	57.03
3555	NYSE	MOH	Mon, Aug 14, 2017	58.04	58.33	57.39	57.56
3554	NYSE	MOH	Fri, Aug 11, 2017	57.36	58.27	57.10	58.05
3553	NYSE	MOH	Thu, Aug 10, 2017	58.00	58.47	57.52	57.53
3552	NYSE	MOH	Wed, Aug 9, 2017	58.50	59.06	58.08	58.27
3551	NYSE	MOH	Tue, Aug 8, 2017	58.63	58.86	57.96	58.60
3550	NYSE	MOH	Mon, Aug 7, 2017	58.84	59.54	57.75	58.59
3549	NYSE	MOH	Fri, Aug 4, 2017	62.18	62.85	58.72	59.80
3548	NYSE	MOH	Thu, Aug 3, 2017	61.71	62.78	59.41	62.32
3547	NYSE	MOH	Wed, Aug 2, 2017	66.91	67.75	66.02	66.24
3546	NYSE	MOH	Tue, Aug 1, 2017	67.25	67.86	66.26	66.90
3545	NYSE	MOH	Mon, Jul 31, 2017	69.90	69.93	66.69	66.80
3544	NYSE	MOH	Fri, Jul 28, 2017	68.47	70.50	68.47	70.00
3543	NYSE	MOH	Thu, Jul 27, 2017	69.41	69.62	68.24	68.71
3542	NYSE	MOH	Wed, Jul 26, 2017	69.33	70.46	69.13	69.71
3541	NYSE	MOH	Tue, Jul 25, 2017	70.47	70.47	68.25	69.68
3540	NYSE	MOH	Mon, Jul 24, 2017	71.27	71.65	69.83	70.60
3539	NYSE	MOH	Fri, Jul 21, 2017	72.71	72.79	70.60	71.15
3538	NYSE	MOH	Thu, Jul 20, 2017	71.03	72.50	70.75	72.05
3537	NYSE	MOH	Wed, Jul 19, 2017	71.03	71.82	70.43	71.09
3536	NYSE	MOH	Tue, Jul 18, 2017	70.63	70.84	70.16	70.55
3535	NYSE	MOH	Mon, Jul 17, 2017	70.18	70.54	69.00	70.26
3534	NYSE	MOH	Fri, Jul 14, 2017	71.07	71.07	70.16	70.20
3533	NYSE	MOH	Thu, Jul 13, 2017	71.17	71.33	70.22	71.15
3532	NYSE	MOH	Wed, Jul 12, 2017	70.38	71.56	70.05	71.15
3531	NYSE	MOH	Tue, Jul 11, 2017	70.21	70.93	69.48	70.12
3530	NYSE	MOH	Mon, Jul 10, 2017	69.67	70.59	68.70	69.91
3529	NYSE	MOH	Fri, Jul 7, 2017	69.31	70.43	68.98	69.94
3528	NYSE	MOH	Thu, Jul 6, 2017	68.72	69.24	67.92	69.14
3527	NYSE	MOH	Wed, Jul 5, 2017	68.55	69.59	67.45	69.25
3526	NYSE	MOH	Mon, Jul 3, 2017	69.24	69.45	68.05	68.69
3525	NYSE	MOH	Fri, Jun 30, 2017	69.77	70.07	69.04	69.18
3524	NYSE	MOH	Thu, Jun 29, 2017	70.50	70.70	68.66	69.58
3523	NYSE	MOH	Wed, Jun 28, 2017	70.65	71.25	70.20	70.44
3522	NYSE	MOH	Tue, Jun 27, 2017	71.01	71.50	69.91	70.29
3521	NYSE	MOH	Mon, Jun 26, 2017	71.25	71.71	70.48	71.10
3520	NYSE	MOH	Fri, Jun 23, 2017	71.45	71.91	70.83	71.33
3519	NYSE	MOH	Thu, Jun 22, 2017	69.77	72.15	69.37	71.31
3518	NYSE	MOH	Wed, Jun 21, 2017	69.66	70.94	69.29	69.73
3517	NYSE	MOH	Tue, Jun 20, 2017	69.53	70.28	68.72	69.68
3516	NYSE	MOH	Mon, Jun 19, 2017	68.85	70.14	68.62	69.64
3515	NYSE	MOH	Fri, Jun 16, 2017	68.16	69.35	68.15	68.79
3514	NYSE	MOH	Thu, Jun 15, 2017	68.55	69.00	67.36	68.40
3513	NYSE	MOH	Wed, Jun 14, 2017	68.51	70.08	68.51	69.22
3512	NYSE	MOH	Tue, Jun 13, 2017	67.47	68.20	67.08	68.06
3511	NYSE	MOH	Mon, Jun 12, 2017	67.79	67.87	65.08	67.34
3510	NYSE	MOH	Fri, Jun 9, 2017	68.24	69.36	67.66	68.22
3509	NYSE	MOH	Thu, Jun 8, 2017	67.71	68.90	67.07	68.33
3508	NYSE	MOH	Wed, Jun 7, 2017	67.71	68.25	66.79	67.58
3507	NYSE	MOH	Tue, Jun 6, 2017	66.81	68.51	65.97	68.02
3506	NYSE	MOH	Mon, Jun 5, 2017	66.35	66.69	65.50	66.63
3505	NYSE	MOH	Fri, Jun 2, 2017	66.54	66.80	65.87	66.22
3504	NYSE	MOH	Thu, Jun 1, 2017	64.64	66.84	64.64	66.68
3503	NYSE	MOH	Wed, May 31, 2017	65.60	65.88	62.70	64.57
3502	NYSE	MOH	Tue, May 30, 2017	66.85	66.91	65.86	66.30
3501	NYSE	MOH	Fri, May 26, 2017	66.90	67.48	66.31	66.87
3500	NYSE	MOH	Thu, May 25, 2017	66.94	67.90	66.47	67.08
3499	NYSE	MOH	Wed, May 24, 2017	66.86	67.09	65.91	66.59
3498	NYSE	MOH	Tue, May 23, 2017	67.23	67.63	65.75	66.60
3497	NYSE	MOH	Mon, May 22, 2017	67.70	67.70	65.64	66.84
3496	NYSE	MOH	Fri, May 19, 2017	67.42	68.37	66.85	67.38
3495	NYSE	MOH	Thu, May 18, 2017	66.70	67.64	66.22	67.00
3494	NYSE	MOH	Wed, May 17, 2017	67.21	67.67	66.48	66.52
3493	NYSE	MOH	Tue, May 16, 2017	67.67	68.18	67.19	67.87
3492	NYSE	MOH	Mon, May 15, 2017	67.18	68.09	66.63	67.56
3491	NYSE	MOH	Fri, May 12, 2017	66.50	67.83	66.33	67.13
3490	NYSE	MOH	Thu, May 11, 2017	68.15	68.15	66.00	66.54
3489	NYSE	MOH	Wed, May 10, 2017	67.08	68.67	66.74	68.16
3488	NYSE	MOH	Tue, May 9, 2017	67.65	68.32	66.62	67.11
3487	NYSE	MOH	Mon, May 8, 2017	66.65	67.91	66.48	67.44
3486	NYSE	MOH	Fri, May 5, 2017	64.79	66.44	64.21	66.43
3485	NYSE	MOH	Thu, May 4, 2017	62.63	65.45	61.60	64.93
3484	NYSE	MOH	Wed, May 3, 2017	60.60	68.67	59.76	64.15
3483	NYSE	MOH	Tue, May 2, 2017	51.03	60.98	50.98	59.75
3482	NYSE	MOH	Mon, May 1, 2017	49.70	50.92	49.66	50.80
3481	NYSE	MOH	Fri, Apr 28, 2017	48.63	50.02	48.44	49.79
3480	NYSE	MOH	Thu, Apr 27, 2017	48.87	48.97	48.45	48.63
3479	NYSE	MOH	Wed, Apr 26, 2017	49.61	50.16	48.25	48.57
3478	NYSE	MOH	Tue, Apr 25, 2017	48.76	49.92	48.73	49.18
3477	NYSE	MOH	Mon, Apr 24, 2017	48.41	48.83	48.18	48.46
3476	NYSE	MOH	Fri, Apr 21, 2017	47.90	48.31	47.61	47.81
3475	NYSE	MOH	Thu, Apr 20, 2017	48.14	48.38	47.28	47.86
3474	NYSE	MOH	Wed, Apr 19, 2017	47.96	48.46	47.68	48.05
3473	NYSE	MOH	Tue, Apr 18, 2017	47.98	47.98	47.07	47.64
3472	NYSE	MOH	Mon, Apr 17, 2017	47.45	47.88	47.45	47.83
3471	NYSE	MOH	Thu, Apr 13, 2017	47.32	47.78	46.82	47.67
3470	NYSE	MOH	Wed, Apr 12, 2017	47.80	47.80	46.45	47.26
3469	NYSE	MOH	Tue, Apr 11, 2017	46.96	47.86	46.76	47.85
3468	NYSE	MOH	Mon, Apr 10, 2017	46.29	47.19	46.29	47.07
3467	NYSE	MOH	Fri, Apr 7, 2017	46.83	46.94	46.16	46.47
3466	NYSE	MOH	Thu, Apr 6, 2017	46.02	46.83	45.90	46.82
3465	NYSE	MOH	Wed, Apr 5, 2017	46.05	47.09	46.03	46.10
3464	NYSE	MOH	Tue, Apr 4, 2017	47.20	47.55	45.75	46.06
3463	NYSE	MOH	Mon, Apr 3, 2017	45.50	47.35	45.43	47.32
3462	NYSE	MOH	Fri, Mar 31, 2017	45.74	45.88	45.38	45.60
3461	NYSE	MOH	Thu, Mar 30, 2017	45.25	45.96	45.03	45.80
3460	NYSE	MOH	Wed, Mar 29, 2017	45.57	45.76	44.99	45.16
3459	NYSE	MOH	Tue, Mar 28, 2017	45.65	45.85	44.90	45.74
3458	NYSE	MOH	Mon, Mar 27, 2017	46.02	46.91	45.78	45.91
3457	NYSE	MOH	Fri, Mar 24, 2017	42.68	45.05	42.68	44.68
3456	NYSE	MOH	Thu, Mar 23, 2017	43.80	44.00	42.56	42.70
3455	NYSE	MOH	Wed, Mar 22, 2017	44.01	44.30	43.60	43.79
3454	NYSE	MOH	Tue, Mar 21, 2017	44.61	44.74	43.74	44.01
3453	NYSE	MOH	Mon, Mar 20, 2017	45.74	45.76	44.37	44.54
3452	NYSE	MOH	Fri, Mar 17, 2017	45.11	46.00	44.95	45.86
3451	NYSE	MOH	Thu, Mar 16, 2017	45.08	45.32	44.91	45.16
3450	NYSE	MOH	Wed, Mar 15, 2017	44.31	45.28	44.21	45.04
3449	NYSE	MOH	Tue, Mar 14, 2017	45.25	45.46	43.91	44.23
3448	NYSE	MOH	Mon, Mar 13, 2017	45.75	46.02	45.08	45.28
3447	NYSE	MOH	Fri, Mar 10, 2017	46.86	47.32	45.41	45.73
3446	NYSE	MOH	Thu, Mar 9, 2017	48.67	48.89	46.71	46.90
3445	NYSE	MOH	Wed, Mar 8, 2017	48.71	49.08	48.47	48.48
3444	NYSE	MOH	Tue, Mar 7, 2017	49.15	49.49	48.47	48.52
3443	NYSE	MOH	Mon, Mar 6, 2017	49.67	49.89	48.66	49.30
3442	NYSE	MOH	Fri, Mar 3, 2017	49.81	50.50	49.65	49.99
3441	NYSE	MOH	Thu, Mar 2, 2017	49.31	50.25	49.05	49.99
3440	NYSE	MOH	Wed, Mar 1, 2017	49.03	49.62	48.90	49.40
3439	NYSE	MOH	Tue, Feb 28, 2017	49.00	49.08	48.11	48.51
3438	NYSE	MOH	Mon, Feb 27, 2017	48.95	49.30	48.44	48.80
3437	NYSE	MOH	Fri, Feb 24, 2017	49.59	49.76	48.50	48.83
3436	NYSE	MOH	Thu, Feb 23, 2017	49.59	50.04	49.22	49.79
3435	NYSE	MOH	Wed, Feb 22, 2017	49.27	50.11	48.96	49.57
3434	NYSE	MOH	Tue, Feb 21, 2017	48.13	49.58	48.09	49.47
3433	NYSE	MOH	Fri, Feb 17, 2017	49.00	49.79	47.67	48.23
3432	NYSE	MOH	Thu, Feb 16, 2017	49.90	51.50	48.55	49.18
3431	NYSE	MOH	Wed, Feb 15, 2017	59.47	60.30	59.08	59.89
3430	NYSE	MOH	Tue, Feb 14, 2017	59.07	59.94	59.00	59.39
3429	NYSE	MOH	Mon, Feb 13, 2017	59.64	59.64	58.68	59.24
3428	NYSE	MOH	Fri, Feb 10, 2017	58.85	59.99	58.74	59.86
3427	NYSE	MOH	Thu, Feb 9, 2017	57.96	59.19	57.72	58.88
3426	NYSE	MOH	Wed, Feb 8, 2017	57.62	57.95	57.11	57.69
3425	NYSE	MOH	Tue, Feb 7, 2017	58.20	58.46	57.62	57.75
3424	NYSE	MOH	Mon, Feb 6, 2017	58.19	58.27	57.54	57.73
3423	NYSE	MOH	Fri, Feb 3, 2017	58.33	58.35	57.55	58.00
3422	NYSE	MOH	Thu, Feb 2, 2017	57.43	58.10	56.71	57.74
3421	NYSE	MOH	Wed, Feb 1, 2017	57.06	57.85	56.64	57.42
3420	NYSE	MOH	Tue, Jan 31, 2017	56.00	56.76	55.46	56.72
3419	NYSE	MOH	Mon, Jan 30, 2017	57.02	57.48	55.91	55.96
3418	NYSE	MOH	Fri, Jan 27, 2017	56.87	57.41	56.10	57.40
3417	NYSE	MOH	Thu, Jan 26, 2017	56.92	57.16	56.17	56.59
3416	NYSE	MOH	Wed, Jan 25, 2017	56.89	57.53	56.74	56.93
3415	NYSE	MOH	Tue, Jan 24, 2017	57.50	57.56	56.48	56.60
3414	NYSE	MOH	Mon, Jan 23, 2017	59.31	59.53	57.43	57.49
3413	NYSE	MOH	Fri, Jan 20, 2017	58.52	60.00	58.52	59.68
3412	NYSE	MOH	Thu, Jan 19, 2017	58.89	59.66	58.23	58.76
3411	NYSE	MOH	Wed, Jan 18, 2017	59.00	59.49	58.32	59.04
3410	NYSE	MOH	Tue, Jan 17, 2017	58.37	58.84	57.12	58.64
3409	NYSE	MOH	Fri, Jan 13, 2017	58.73	59.01	58.00	58.47
3408	NYSE	MOH	Thu, Jan 12, 2017	58.29	59.44	57.74	58.52
3407	NYSE	MOH	Wed, Jan 11, 2017	58.00	59.29	57.54	58.87
3406	NYSE	MOH	Tue, Jan 10, 2017	56.98	58.12	56.97	57.97
3405	NYSE	MOH	Mon, Jan 9, 2017	56.88	57.33	56.25	56.77
3404	NYSE	MOH	Fri, Jan 6, 2017	56.48	57.25	56.15	57.09
3403	NYSE	MOH	Thu, Jan 5, 2017	55.52	57.20	55.05	56.47
3402	NYSE	MOH	Wed, Jan 4, 2017	54.58	55.92	54.25	55.52
3401	NYSE	MOH	Tue, Jan 3, 2017	54.25	54.85	53.23	53.59
3400	NYSE	MOH	Fri, Dec 30, 2016	54.46	54.71	54.16	54.26
3399	NYSE	MOH	Thu, Dec 29, 2016	55.60	55.65	54.19	54.49
3398	NYSE	MOH	Wed, Dec 28, 2016	54.94	55.64	54.74	55.40
3397	NYSE	MOH	Tue, Dec 27, 2016	54.90	55.65	54.85	55.11
3396	NYSE	MOH	Fri, Dec 23, 2016	54.02	55.08	53.64	54.96
3395	NYSE	MOH	Thu, Dec 22, 2016	54.56	54.81	53.72	54.10
3394	NYSE	MOH	Wed, Dec 21, 2016	54.82	55.21	54.54	54.64
3393	NYSE	MOH	Tue, Dec 20, 2016	54.72	55.34	54.44	54.73
3392	NYSE	MOH	Mon, Dec 19, 2016	54.35	55.01	54.08	54.67
3391	NYSE	MOH	Fri, Dec 16, 2016	53.55	55.10	52.30	53.80
3390	NYSE	MOH	Thu, Dec 15, 2016	53.41	54.39	52.20	53.51
3389	NYSE	MOH	Wed, Dec 14, 2016	54.89	55.10	53.93	54.39
3388	NYSE	MOH	Tue, Dec 13, 2016	54.00	55.58	53.54	54.69
3387	NYSE	MOH	Mon, Dec 12, 2016	54.00	54.59	52.79	52.92
3386	NYSE	MOH	Fri, Dec 9, 2016	54.92	54.98	53.64	54.14
3385	NYSE	MOH	Thu, Dec 8, 2016	53.40	54.71	52.97	54.70
3384	NYSE	MOH	Wed, Dec 7, 2016	53.61	54.16	52.72	53.60
3383	NYSE	MOH	Tue, Dec 6, 2016	53.72	53.97	53.08	53.68
3382	NYSE	MOH	Mon, Dec 5, 2016	53.67	53.95	52.77	53.35
3381	NYSE	MOH	Fri, Dec 2, 2016	52.94	54.08	52.55	53.25
3380	NYSE	MOH	Thu, Dec 1, 2016	52.58	53.50	52.44	52.69
3379	NYSE	MOH	Wed, Nov 30, 2016	53.13	53.73	52.60	52.86
3378	NYSE	MOH	Tue, Nov 29, 2016	53.20	53.81	52.53	53.59
3377	NYSE	MOH	Mon, Nov 28, 2016	52.78	52.78	52.17	52.41
3376	NYSE	MOH	Fri, Nov 25, 2016	52.60	53.15	52.43	52.60
3375	NYSE	MOH	Wed, Nov 23, 2016	51.73	52.97	51.73	52.56
3374	NYSE	MOH	Tue, Nov 22, 2016	52.79	52.94	51.46	52.00
3373	NYSE	MOH	Mon, Nov 21, 2016	52.15	52.85	52.15	52.43
3372	NYSE	MOH	Fri, Nov 18, 2016	52.31	52.60	51.77	52.32
3371	NYSE	MOH	Thu, Nov 17, 2016	51.85	53.10	51.48	52.31
3370	NYSE	MOH	Wed, Nov 16, 2016	51.46	52.08	50.89	51.91
3369	NYSE	MOH	Tue, Nov 15, 2016	50.03	51.60	49.42	51.34
3368	NYSE	MOH	Mon, Nov 14, 2016	47.70	50.79	47.41	49.93
3367	NYSE	MOH	Fri, Nov 11, 2016	49.86	50.70	46.97	47.53
3366	NYSE	MOH	Thu, Nov 10, 2016	50.25	51.06	49.52	50.38
3365	NYSE	MOH	Wed, Nov 9, 2016	51.25	53.62	49.32	49.49
3364	NYSE	MOH	Tue, Nov 8, 2016	57.22	59.06	56.80	58.76
3363	NYSE	MOH	Mon, Nov 7, 2016	54.99	58.31	54.98	57.50
3362	NYSE	MOH	Fri, Nov 4, 2016	53.25	54.66	53.07	53.82
3361	NYSE	MOH	Thu, Nov 3, 2016	53.86	54.55	52.94	53.01
3360	NYSE	MOH	Wed, Nov 2, 2016	54.06	54.76	53.77	53.86
3359	NYSE	MOH	Tue, Nov 1, 2016	54.52	54.67	53.44	53.94
3358	NYSE	MOH	Mon, Oct 31, 2016	55.22	55.33	54.14	54.41
3357	NYSE	MOH	Fri, Oct 28, 2016	54.98	56.50	53.59	54.59
3356	NYSE	MOH	Thu, Oct 27, 2016	58.04	58.74	57.51	57.70
3355	NYSE	MOH	Wed, Oct 26, 2016	59.18	59.84	56.92	58.02
3354	NYSE	MOH	Tue, Oct 25, 2016	59.82	60.66	59.05	59.42
3353	NYSE	MOH	Mon, Oct 24, 2016	59.83	60.45	59.55	59.60
3352	NYSE	MOH	Fri, Oct 21, 2016	57.96	59.65	57.75	59.50
3351	NYSE	MOH	Thu, Oct 20, 2016	58.58	58.85	58.06	58.24
3350	NYSE	MOH	Wed, Oct 19, 2016	57.68	58.59	57.25	58.47
3349	NYSE	MOH	Tue, Oct 18, 2016	57.08	58.55	56.77	57.69
3348	NYSE	MOH	Mon, Oct 17, 2016	56.10	56.46	55.58	55.94
3347	NYSE	MOH	Fri, Oct 14, 2016	56.44	56.69	55.60	55.98
3346	NYSE	MOH	Thu, Oct 13, 2016	56.68	56.69	55.69	56.11
3345	NYSE	MOH	Wed, Oct 12, 2016	57.39	57.74	56.55	56.98
3344	NYSE	MOH	Tue, Oct 11, 2016	58.60	58.98	57.12	57.53
3343	NYSE	MOH	Mon, Oct 10, 2016	56.92	59.00	56.92	58.95
3342	NYSE	MOH	Fri, Oct 7, 2016	57.61	57.75	56.86	57.01
3341	NYSE	MOH	Thu, Oct 6, 2016	56.83	57.45	56.42	57.37
3340	NYSE	MOH	Wed, Oct 5, 2016	56.54	57.12	56.54	57.11
3339	NYSE	MOH	Tue, Oct 4, 2016	56.68	57.31	56.03	56.49
3338	NYSE	MOH	Mon, Oct 3, 2016	57.91	57.91	56.55	56.73
3337	NYSE	MOH	Fri, Sep 30, 2016	57.78	58.57	57.09	58.32
3336	NYSE	MOH	Thu, Sep 29, 2016	57.98	58.45	57.26	57.30
3335	NYSE	MOH	Wed, Sep 28, 2016	58.25	58.74	57.38	58.19
3334	NYSE	MOH	Tue, Sep 27, 2016	57.74	58.16	57.22	58.09
3333	NYSE	MOH	Mon, Sep 26, 2016	58.48	58.63	57.51	57.56
3332	NYSE	MOH	Fri, Sep 23, 2016	58.76	59.15	58.34	58.72
3331	NYSE	MOH	Thu, Sep 22, 2016	58.26	59.09	58.26	58.88
3330	NYSE	MOH	Wed, Sep 21, 2016	56.83	58.44	56.83	58.41
3329	NYSE	MOH	Tue, Sep 20, 2016	57.41	57.45	56.45	56.84
3328	NYSE	MOH	Mon, Sep 19, 2016	56.48	58.15	56.41	57.06
3327	NYSE	MOH	Fri, Sep 16, 2016	55.49	56.58	55.42	55.74
3326	NYSE	MOH	Thu, Sep 15, 2016	54.45	55.53	54.13	55.49
3325	NYSE	MOH	Wed, Sep 14, 2016	54.88	55.29	54.30	54.69
3324	NYSE	MOH	Tue, Sep 13, 2016	56.17	56.69	54.50	54.81
3323	NYSE	MOH	Mon, Sep 12, 2016	56.05	56.50	55.51	56.43
3322	NYSE	MOH	Fri, Sep 9, 2016	56.68	57.06	55.96	56.29
3321	NYSE	MOH	Thu, Sep 8, 2016	55.00	57.75	55.00	57.09
3320	NYSE	MOH	Wed, Sep 7, 2016	55.00	57.23	55.00	56.94
3319	NYSE	MOH	Tue, Sep 6, 2016	55.23	56.36	54.44	55.00
3318	NYSE	MOH	Fri, Sep 2, 2016	53.64	55.33	53.06	55.33
3317	NYSE	MOH	Thu, Sep 1, 2016	53.67	54.13	52.78	53.54
3316	NYSE	MOH	Wed, Aug 31, 2016	54.41	54.57	53.05	53.81
3315	NYSE	MOH	Tue, Aug 30, 2016	53.98	54.34	53.77	54.32
3314	NYSE	MOH	Mon, Aug 29, 2016	54.31	54.32	53.76	54.10
3313	NYSE	MOH	Fri, Aug 26, 2016	54.69	54.94	53.67	54.14
3312	NYSE	MOH	Thu, Aug 25, 2016	55.10	55.50	54.62	54.70
3311	NYSE	MOH	Wed, Aug 24, 2016	56.18	56.47	55.08	55.29
3310	NYSE	MOH	Tue, Aug 23, 2016	56.17	56.68	55.90	56.21
3309	NYSE	MOH	Mon, Aug 22, 2016	56.32	56.82	55.95	56.17
3308	NYSE	MOH	Fri, Aug 19, 2016	56.16	56.72	55.58	56.14
3307	NYSE	MOH	Thu, Aug 18, 2016	55.64	56.87	55.57	56.19
3306	NYSE	MOH	Wed, Aug 17, 2016	57.35	57.43	55.36	55.76
3305	NYSE	MOH	Tue, Aug 16, 2016	57.54	57.72	56.32	57.40
3304	NYSE	MOH	Mon, Aug 15, 2016	57.73	57.96	57.51	57.58
3303	NYSE	MOH	Fri, Aug 12, 2016	57.67	57.95	57.38	57.85
3302	NYSE	MOH	Thu, Aug 11, 2016	57.66	58.36	57.54	57.71
3301	NYSE	MOH	Wed, Aug 10, 2016	58.23	58.26	57.54	57.79
3300	NYSE	MOH	Tue, Aug 9, 2016	58.14	58.46	57.70	58.19
3299	NYSE	MOH	Mon, Aug 8, 2016	58.82	58.82	58.05	58.29
3298	NYSE	MOH	Fri, Aug 5, 2016	58.11	59.50	57.91	58.79
3297	NYSE	MOH	Thu, Aug 4, 2016	58.63	58.85	57.87	58.00
3296	NYSE	MOH	Wed, Aug 3, 2016	56.88	59.10	56.88	58.57
3295	NYSE	MOH	Tue, Aug 2, 2016	56.93	58.37	56.27	57.02
3294	NYSE	MOH	Mon, Aug 1, 2016	56.72	56.88	55.41	56.16
3293	NYSE	MOH	Fri, Jul 29, 2016	56.76	57.29	56.07	56.81
3292	NYSE	MOH	Thu, Jul 28, 2016	53.37	59.66	52.94	57.21
3291	NYSE	MOH	Wed, Jul 27, 2016	51.64	51.64	49.86	50.59
3290	NYSE	MOH	Tue, Jul 26, 2016	52.54	53.06	51.73	51.96
3289	NYSE	MOH	Mon, Jul 25, 2016	52.85	53.00	52.10	52.82
3288	NYSE	MOH	Fri, Jul 22, 2016	52.76	53.38	52.76	53.04
3287	NYSE	MOH	Thu, Jul 21, 2016	52.43	53.56	52.35	52.81
3286	NYSE	MOH	Wed, Jul 20, 2016	52.39	52.99	52.13	52.65
3285	NYSE	MOH	Tue, Jul 19, 2016	52.11	52.53	51.38	52.11
3284	NYSE	MOH	Mon, Jul 18, 2016	52.19	52.75	51.93	52.51
3283	NYSE	MOH	Fri, Jul 15, 2016	52.12	52.36	51.91	52.01
3282	NYSE	MOH	Thu, Jul 14, 2016	52.30	52.39	51.72	52.00
3281	NYSE	MOH	Wed, Jul 13, 2016	51.37	52.14	51.10	52.00
3280	NYSE	MOH	Tue, Jul 12, 2016	51.46	51.51	51.03	51.15
3279	NYSE	MOH	Mon, Jul 11, 2016	50.26	51.39	50.05	50.90
3278	NYSE	MOH	Fri, Jul 8, 2016	49.05	50.28	48.82	50.21
3277	NYSE	MOH	Thu, Jul 7, 2016	48.77	49.97	48.54	48.96
3276	NYSE	MOH	Wed, Jul 6, 2016	48.11	48.87	47.81	48.67
3275	NYSE	MOH	Tue, Jul 5, 2016	49.90	49.90	48.11	48.24
3274	NYSE	MOH	Fri, Jul 1, 2016	49.85	50.05	49.19	49.83
3273	NYSE	MOH	Thu, Jun 30, 2016	50.62	50.89	48.45	49.90
3272	NYSE	MOH	Wed, Jun 29, 2016	50.13	50.90	49.39	50.66
3271	NYSE	MOH	Tue, Jun 28, 2016	49.03	49.88	49.03	49.74
3270	NYSE	MOH	Mon, Jun 27, 2016	50.30	50.51	48.30	49.02
3269	NYSE	MOH	Fri, Jun 24, 2016	49.37	50.64	49.22	50.30
3268	NYSE	MOH	Thu, Jun 23, 2016	51.53	51.53	49.96	51.20
3267	NYSE	MOH	Wed, Jun 22, 2016	51.25	52.19	50.96	50.99
3266	NYSE	MOH	Tue, Jun 21, 2016	52.21	52.75	50.93	51.27
3265	NYSE	MOH	Mon, Jun 20, 2016	51.45	52.59	51.24	52.00
3264	NYSE	MOH	Fri, Jun 17, 2016	51.01	51.93	50.93	51.01
3263	NYSE	MOH	Thu, Jun 16, 2016	50.12	51.02	49.96	50.87
3262	NYSE	MOH	Wed, Jun 15, 2016	50.43	50.90	50.02	50.48
3261	NYSE	MOH	Tue, Jun 14, 2016	50.21	50.38	48.93	50.01
3260	NYSE	MOH	Mon, Jun 13, 2016	50.73	51.52	50.26	50.49
3259	NYSE	MOH	Fri, Jun 10, 2016	51.57	51.97	50.49	50.73
3258	NYSE	MOH	Thu, Jun 9, 2016	51.90	51.91	51.26	51.87
3257	NYSE	MOH	Wed, Jun 8, 2016	50.85	52.06	50.85	51.94
3256	NYSE	MOH	Tue, Jun 7, 2016	51.36	51.64	50.90	51.03
3255	NYSE	MOH	Mon, Jun 6, 2016	50.16	51.55	50.16	51.43
3254	NYSE	MOH	Fri, Jun 3, 2016	50.38	50.74	50.19	50.49
3253	NYSE	MOH	Thu, Jun 2, 2016	49.37	50.60	49.16	50.49
3252	NYSE	MOH	Wed, Jun 1, 2016	48.44	49.58	48.44	49.29
3251	NYSE	MOH	Tue, May 31, 2016	48.69	49.09	48.03	48.43
3250	NYSE	MOH	Fri, May 27, 2016	48.03	49.24	48.03	48.56
3249	NYSE	MOH	Thu, May 26, 2016	48.37	48.53	47.52	47.89
3248	NYSE	MOH	Wed, May 25, 2016	47.20	49.06	47.15	48.45
3247	NYSE	MOH	Tue, May 24, 2016	46.85	47.35	46.67	47.12
3246	NYSE	MOH	Mon, May 23, 2016	46.20	47.16	45.87	46.77
3245	NYSE	MOH	Fri, May 20, 2016	45.38	46.05	45.26	46.01
3244	NYSE	MOH	Thu, May 19, 2016	45.53	46.37	44.50	45.34
3243	NYSE	MOH	Wed, May 18, 2016	46.03	46.52	45.32	45.80
3242	NYSE	MOH	Tue, May 17, 2016	46.70	47.09	45.77	46.05
3241	NYSE	MOH	Mon, May 16, 2016	46.27	47.42	46.01	46.68
3240	NYSE	MOH	Fri, May 13, 2016	46.49	47.28	46.33	46.74
3239	NYSE	MOH	Thu, May 12, 2016	46.72	47.31	46.29	46.72
3238	NYSE	MOH	Wed, May 11, 2016	46.78	47.24	46.41	46.62
3237	NYSE	MOH	Tue, May 10, 2016	47.27	47.46	46.50	46.96
3236	NYSE	MOH	Mon, May 9, 2016	45.52	47.34	45.21	47.17
3235	NYSE	MOH	Fri, May 6, 2016	45.47	45.75	44.63	45.49
3234	NYSE	MOH	Thu, May 5, 2016	46.27	46.30	45.23	45.37
3233	NYSE	MOH	Wed, May 4, 2016	46.76	47.62	45.91	46.23
3232	NYSE	MOH	Tue, May 3, 2016	49.64	50.45	47.91	47.96
3231	NYSE	MOH	Mon, May 2, 2016	51.81	51.90	48.00	49.79
3230	NYSE	MOH	Fri, Apr 29, 2016	55.09	56.00	50.91	51.76
3229	NYSE	MOH	Thu, Apr 28, 2016	65.22	66.01	64.08	64.22
3228	NYSE	MOH	Wed, Apr 27, 2016	67.53	67.53	64.85	65.22
3227	NYSE	MOH	Tue, Apr 26, 2016	65.52	67.87	65.52	67.72
3226	NYSE	MOH	Mon, Apr 25, 2016	64.59	65.83	64.58	65.48
3225	NYSE	MOH	Fri, Apr 22, 2016	63.46	65.16	63.46	65.06
3224	NYSE	MOH	Thu, Apr 21, 2016	63.52	63.99	62.76	63.42
3223	NYSE	MOH	Wed, Apr 20, 2016	62.68	64.48	62.56	63.74
3222	NYSE	MOH	Tue, Apr 19, 2016	62.13	62.75	62.03	62.43
3221	NYSE	MOH	Mon, Apr 18, 2016	60.91	61.98	60.63	61.72
3220	NYSE	MOH	Fri, Apr 15, 2016	61.72	62.10	60.94	61.22
3219	NYSE	MOH	Thu, Apr 14, 2016	61.63	62.19	61.09	61.28
3218	NYSE	MOH	Wed, Apr 13, 2016	61.36	62.75	61.36	62.03
3217	NYSE	MOH	Tue, Apr 12, 2016	60.54	61.22	60.20	61.02
3216	NYSE	MOH	Mon, Apr 11, 2016	62.80	62.80	60.28	60.51
3215	NYSE	MOH	Fri, Apr 8, 2016	63.14	63.67	62.09	62.79
3214	NYSE	MOH	Thu, Apr 7, 2016	63.71	64.43	62.38	62.91
3213	NYSE	MOH	Wed, Apr 6, 2016	63.25	64.53	63.25	64.27
3212	NYSE	MOH	Tue, Apr 5, 2016	64.45	64.45	64.45	63.17
3211	NYSE	MOH	Mon, Apr 4, 2016	64.86	65.13	64.02	64.45
3210	NYSE	MOH	Fri, Apr 1, 2016	64.15	65.03	63.74	64.91
3209	NYSE	MOH	Thu, Mar 31, 2016	64.26	64.91	63.86	64.49
3208	NYSE	MOH	Wed, Mar 30, 2016	65.23	65.92	64.18	64.26
3207	NYSE	MOH	Tue, Mar 29, 2016	63.24	65.33	63.01	65.30
3206	NYSE	MOH	Mon, Mar 28, 2016	63.51	63.60	62.64	63.29
3205	NYSE	MOH	Thu, Mar 24, 2016	62.92	62.92	62.92	63.34
3204	NYSE	MOH	Wed, Mar 23, 2016	63.48	63.96	62.90	62.92
3203	NYSE	MOH	Tue, Mar 22, 2016	62.92	63.57	61.96	63.34
3202	NYSE	MOH	Mon, Mar 21, 2016	64.43	64.55	62.72	63.26
3201	NYSE	MOH	Fri, Mar 18, 2016	64.00	65.97	62.51	64.48
3200	NYSE	MOH	Thu, Mar 17, 2016	64.77	64.96	62.63	64.19
3199	NYSE	MOH	Wed, Mar 16, 2016	63.75	65.34	63.75	64.84
3198	NYSE	MOH	Tue, Mar 15, 2016	65.60	65.60	65.60	63.97
3197	NYSE	MOH	Mon, Mar 14, 2016	65.92	66.45	65.30	65.60
3196	NYSE	MOH	Fri, Mar 11, 2016	63.89	63.89	63.89	66.24
3195	NYSE	MOH	Thu, Mar 10, 2016	64.00	64.78	62.96	63.89
3194	NYSE	MOH	Wed, Mar 9, 2016	63.08	63.08	63.08	63.73
3193	NYSE	MOH	Tue, Mar 8, 2016	64.35	64.86	62.99	63.08
3192	NYSE	MOH	Mon, Mar 7, 2016	63.54	64.82	63.21	64.53
3191	NYSE	MOH	Fri, Mar 4, 2016	64.86	64.86	64.86	63.93
3190	NYSE	MOH	Thu, Mar 3, 2016	64.01	64.01	64.01	64.86
3189	NYSE	MOH	Wed, Mar 2, 2016	63.21	64.18	62.77	64.01
3188	NYSE	MOH	Tue, Mar 1, 2016	62.04	62.04	62.04	63.74
3187	NYSE	MOH	Mon, Feb 29, 2016	62.45	63.19	61.60	62.04
3186	NYSE	MOH	Fri, Feb 26, 2016	63.32	63.61	62.24	62.66
3185	NYSE	MOH	Thu, Feb 25, 2016	62.40	63.39	61.97	63.37
3184	NYSE	MOH	Wed, Feb 24, 2016	62.16	62.52	60.46	62.38
3183	NYSE	MOH	Tue, Feb 23, 2016	62.32	63.28	62.00	62.28
3182	NYSE	MOH	Mon, Feb 22, 2016	61.05	63.77	60.65	62.69
3181	NYSE	MOH	Fri, Feb 19, 2016	60.36	60.79	58.89	59.58
3180	NYSE	MOH	Thu, Feb 18, 2016	59.43	61.13	59.18	60.40
3179	NYSE	MOH	Wed, Feb 17, 2016	58.34	59.99	58.34	59.22
3178	NYSE	MOH	Tue, Feb 16, 2016	55.59	58.22	55.07	58.10
3177	NYSE	MOH	Fri, Feb 12, 2016	54.98	56.68	54.17	55.89
3176	NYSE	MOH	Thu, Feb 11, 2016	51.43	55.37	51.07	54.55
3175	NYSE	MOH	Wed, Feb 10, 2016	51.37	52.88	50.07	51.48
3174	NYSE	MOH	Tue, Feb 9, 2016	50.36	52.22	48.00	51.48
3173	NYSE	MOH	Mon, Feb 8, 2016	51.37	52.12	50.01	51.13
3172	NYSE	MOH	Fri, Feb 5, 2016	55.36	55.40	51.71	52.26
3171	NYSE	MOH	Thu, Feb 4, 2016	53.93	55.67	53.03	55.43
3170	NYSE	MOH	Wed, Feb 3, 2016	53.93	54.62	51.76	53.95
3169	NYSE	MOH	Tue, Feb 2, 2016	54.26	54.43	53.28	53.84
3168	NYSE	MOH	Mon, Feb 1, 2016	54.94	55.30	54.06	54.40
3167	NYSE	MOH	Fri, Jan 29, 2016	53.85	55.52	53.85	54.91
3166	NYSE	MOH	Thu, Jan 28, 2016	54.46	55.22	53.11	53.66
3165	NYSE	MOH	Wed, Jan 27, 2016	56.21	56.22	54.10	54.39
3164	NYSE	MOH	Tue, Jan 26, 2016	54.43	55.87	53.57	55.70
3163	NYSE	MOH	Mon, Jan 25, 2016	56.36	56.85	54.30	54.51
3162	NYSE	MOH	Fri, Jan 22, 2016	55.73	57.37	55.33	56.30
3161	NYSE	MOH	Thu, Jan 21, 2016	55.26	56.32	53.83	55.42
3160	NYSE	MOH	Wed, Jan 20, 2016	53.39	56.40	52.02	55.28
3159	NYSE	MOH	Tue, Jan 19, 2016	53.78	55.24	53.40	54.02
3158	NYSE	MOH	Fri, Jan 15, 2016	53.74	54.84	51.78	53.78
3157	NYSE	MOH	Thu, Jan 14, 2016	55.02	55.59	54.30	55.00
3156	NYSE	MOH	Wed, Jan 13, 2016	56.55	57.28	54.62	55.12
3155	NYSE	MOH	Tue, Jan 12, 2016	56.09	57.17	55.55	56.56
3154	NYSE	MOH	Mon, Jan 11, 2016	56.30	56.95	55.31	55.93
3153	NYSE	MOH	Fri, Jan 8, 2016	57.28	57.75	56.07	56.21
3152	NYSE	MOH	Thu, Jan 7, 2016	58.83	58.96	57.19	57.28
3151	NYSE	MOH	Wed, Jan 6, 2016	60.03	60.83	58.80	59.76
3150	NYSE	MOH	Tue, Jan 5, 2016	59.76	61.37	59.47	60.57
3149	NYSE	MOH	Mon, Jan 4, 2016	59.16	59.98	58.46	59.37
3148	NYSE	MOH	Thu, Dec 31, 2015	60.45	61.08	59.32	60.13
3147	NYSE	MOH	Wed, Dec 30, 2015	61.66	62.20	60.75	60.79
3146	NYSE	MOH	Tue, Dec 29, 2015	61.50	62.58	60.74	61.63
3145	NYSE	MOH	Mon, Dec 28, 2015	61.02	61.90	60.45	61.61
3144	NYSE	MOH	Thu, Dec 24, 2015	61.00	61.60	60.95	61.18
3143	NYSE	MOH	Wed, Dec 23, 2015	60.84	61.62	60.84	61.33
3142	NYSE	MOH	Tue, Dec 22, 2015	61.89	62.33	60.42	61.28
3141	NYSE	MOH	Mon, Dec 21, 2015	60.51	61.84	60.09	61.68
3140	NYSE	MOH	Fri, Dec 18, 2015	58.51	62.05	58.51	60.33
3139	NYSE	MOH	Thu, Dec 17, 2015	58.92	59.70	58.65	58.98
3138	NYSE	MOH	Wed, Dec 16, 2015	58.60	59.78	57.79	58.95
3137	NYSE	MOH	Tue, Dec 15, 2015	57.39	58.79	57.02	58.48
3136	NYSE	MOH	Mon, Dec 14, 2015	58.11	59.85	56.67	57.02
3135	NYSE	MOH	Fri, Dec 11, 2015	57.62	59.14	57.40	57.95
3134	NYSE	MOH	Thu, Dec 10, 2015	58.65	59.67	57.98	58.36
3133	NYSE	MOH	Wed, Dec 9, 2015	58.43	59.50	57.88	58.81
3132	NYSE	MOH	Tue, Dec 8, 2015	58.65	59.39	58.32	58.92
3131	NYSE	MOH	Mon, Dec 7, 2015	60.33	60.44	58.40	58.78
3130	NYSE	MOH	Fri, Dec 4, 2015	59.45	60.89	59.32	60.45
3129	NYSE	MOH	Thu, Dec 3, 2015	61.19	61.66	58.52	59.14
3128	NYSE	MOH	Wed, Dec 2, 2015	62.76	63.09	60.95	61.24
3127	NYSE	MOH	Tue, Dec 1, 2015	60.39	62.85	60.26	62.58
3126	NYSE	MOH	Mon, Nov 30, 2015	62.08	62.74	60.21	60.26
3125	NYSE	MOH	Fri, Nov 27, 2015	60.65	62.23	60.23	61.98
3124	NYSE	MOH	Wed, Nov 25, 2015	61.30	62.02	59.85	60.39
3123	NYSE	MOH	Tue, Nov 24, 2015	59.76	62.15	59.67	61.45
3122	NYSE	MOH	Mon, Nov 23, 2015	59.37	60.78	58.21	60.33
3121	NYSE	MOH	Fri, Nov 20, 2015	56.27	60.10	56.27	59.09
3120	NYSE	MOH	Thu, Nov 19, 2015	62.64	62.64	55.49	55.60
3119	NYSE	MOH	Wed, Nov 18, 2015	62.94	63.62	62.44	63.39
3118	NYSE	MOH	Tue, Nov 17, 2015	62.77	64.41	62.24	62.88
3117	NYSE	MOH	Mon, Nov 16, 2015	61.76	62.86	61.67	62.61
3116	NYSE	MOH	Fri, Nov 13, 2015	61.34	62.88	60.60	61.76
3115	NYSE	MOH	Thu, Nov 12, 2015	62.40	63.16	61.51	61.73
3114	NYSE	MOH	Wed, Nov 11, 2015	65.59	65.72	62.27	62.50
3113	NYSE	MOH	Tue, Nov 10, 2015	65.82	66.23	65.08	65.19
3112	NYSE	MOH	Mon, Nov 9, 2015	65.87	66.36	65.06	65.83
3111	NYSE	MOH	Fri, Nov 6, 2015	65.38	66.67	64.71	66.14
3110	NYSE	MOH	Thu, Nov 5, 2015	63.86	65.86	63.56	65.70
3109	NYSE	MOH	Wed, Nov 4, 2015	64.43	65.03	62.91	63.80
3108	NYSE	MOH	Tue, Nov 3, 2015	64.09	64.95	63.71	64.38
3107	NYSE	MOH	Mon, Nov 2, 2015	62.60	65.50	61.50	64.96
3106	NYSE	MOH	Fri, Oct 30, 2015	66.50	66.50	60.83	62.00
3105	NYSE	MOH	Thu, Oct 29, 2015	67.78	68.91	66.62	66.96
3104	NYSE	MOH	Wed, Oct 28, 2015	65.89	67.98	64.27	67.80
3103	NYSE	MOH	Tue, Oct 27, 2015	64.44	66.35	63.81	66.08
3102	NYSE	MOH	Mon, Oct 26, 2015	63.76	64.92	62.82	64.34
3101	NYSE	MOH	Fri, Oct 23, 2015	63.38	64.34	62.68	63.74
3100	NYSE	MOH	Thu, Oct 22, 2015	66.65	66.80	61.15	62.86
3099	NYSE	MOH	Wed, Oct 21, 2015	69.08	69.90	64.88	66.71
3098	NYSE	MOH	Tue, Oct 20, 2015	70.00	70.51	67.91	68.90
3097	NYSE	MOH	Mon, Oct 19, 2015	68.86	70.82	68.86	69.89
3096	NYSE	MOH	Fri, Oct 16, 2015	68.67	69.72	68.16	69.00
3095	NYSE	MOH	Thu, Oct 15, 2015	66.96	68.43	66.20	68.38
3094	NYSE	MOH	Wed, Oct 14, 2015	69.00	69.30	67.02	67.38
3093	NYSE	MOH	Tue, Oct 13, 2015	67.00	70.00	67.00	69.12
3092	NYSE	MOH	Mon, Oct 12, 2015	65.77	67.38	65.41	67.17
3091	NYSE	MOH	Fri, Oct 9, 2015	63.83	65.99	63.51	65.64
3090	NYSE	MOH	Thu, Oct 8, 2015	64.02	65.00	63.00	64.11
3089	NYSE	MOH	Wed, Oct 7, 2015	64.81	65.23	62.44	64.00
3088	NYSE	MOH	Tue, Oct 6, 2015	67.21	67.99	63.30	64.95
3087	NYSE	MOH	Mon, Oct 5, 2015	69.91	70.26	66.25	67.37
3086	NYSE	MOH	Fri, Oct 2, 2015	66.16	69.72	65.79	69.69
3085	NYSE	MOH	Thu, Oct 1, 2015	68.63	69.74	66.45	66.79
3084	NYSE	MOH	Wed, Sep 30, 2015	67.50	69.27	67.34	68.85
3083	NYSE	MOH	Tue, Sep 29, 2015	67.75	68.42	65.72	66.72
3082	NYSE	MOH	Mon, Sep 28, 2015	71.90	72.23	65.92	68.02
3081	NYSE	MOH	Fri, Sep 25, 2015	77.31	77.70	71.74	71.88
3080	NYSE	MOH	Thu, Sep 24, 2015	76.69	76.91	75.24	76.60
3079	NYSE	MOH	Wed, Sep 23, 2015	76.67	77.52	75.98	77.08
3078	NYSE	MOH	Tue, Sep 22, 2015	77.29	77.98	75.26	76.19
3077	NYSE	MOH	Mon, Sep 21, 2015	78.85	79.34	76.82	78.02
3076	NYSE	MOH	Fri, Sep 18, 2015	79.22	80.27	76.66	77.92
3075	NYSE	MOH	Thu, Sep 17, 2015	81.40	81.95	79.73	79.95
3074	NYSE	MOH	Wed, Sep 16, 2015	80.60	81.57	79.61	81.35
3073	NYSE	MOH	Tue, Sep 15, 2015	80.45	81.31	79.20	80.85
3072	NYSE	MOH	Mon, Sep 14, 2015	80.98	81.46	79.67	80.08
3071	NYSE	MOH	Fri, Sep 11, 2015	79.00	81.54	78.61	80.75
3070	NYSE	MOH	Thu, Sep 10, 2015	77.54	79.81	77.23	79.05
3069	NYSE	MOH	Wed, Sep 9, 2015	77.53	78.26	76.61	77.08
3068	NYSE	MOH	Tue, Sep 8, 2015	74.76	76.44	74.32	76.35
3067	NYSE	MOH	Fri, Sep 4, 2015	72.87	74.15	72.87	73.73
3066	NYSE	MOH	Thu, Sep 3, 2015	73.20	74.91	73.12	73.70
3065	NYSE	MOH	Wed, Sep 2, 2015	73.25	73.60	71.25	73.20
3064	NYSE	MOH	Tue, Sep 1, 2015	73.66	74.49	72.16	72.67
3063	NYSE	MOH	Mon, Aug 31, 2015	76.19	77.81	74.48	74.59
3062	NYSE	MOH	Fri, Aug 28, 2015	76.06	76.59	75.47	76.27
3061	NYSE	MOH	Thu, Aug 27, 2015	75.04	76.61	74.41	76.07
3060	NYSE	MOH	Wed, Aug 26, 2015	74.02	74.95	71.71	74.54
3059	NYSE	MOH	Tue, Aug 25, 2015	75.08	75.10	71.81	71.98
3058	NYSE	MOH	Mon, Aug 24, 2015	71.58	75.82	69.90	72.68
3057	NYSE	MOH	Fri, Aug 21, 2015	74.09	75.55	72.88	75.15
3056	NYSE	MOH	Thu, Aug 20, 2015	78.60	78.89	74.82	75.13
3055	NYSE	MOH	Wed, Aug 19, 2015	79.95	80.33	78.36	79.20
3054	NYSE	MOH	Tue, Aug 18, 2015	80.92	82.37	80.16	80.37
3053	NYSE	MOH	Mon, Aug 17, 2015	78.00	82.13	77.59	81.50
3052	NYSE	MOH	Fri, Aug 14, 2015	77.11	78.41	76.55	78.19
3051	NYSE	MOH	Thu, Aug 13, 2015	75.85	78.19	75.37	77.34
3050	NYSE	MOH	Wed, Aug 12, 2015	75.48	75.61	73.45	75.45
3049	NYSE	MOH	Tue, Aug 11, 2015	75.89	76.74	75.59	76.23
3048	NYSE	MOH	Mon, Aug 10, 2015	76.02	77.04	75.57	76.56
3047	NYSE	MOH	Fri, Aug 7, 2015	75.94	75.95	73.99	75.64
3046	NYSE	MOH	Thu, Aug 6, 2015	77.55	77.73	75.80	76.32
3045	NYSE	MOH	Wed, Aug 5, 2015	75.95	78.48	75.78	77.24
3044	NYSE	MOH	Tue, Aug 4, 2015	77.00	77.26	74.80	75.40
3043	NYSE	MOH	Mon, Aug 3, 2015	75.71	77.30	75.10	76.61
3042	NYSE	MOH	Fri, Jul 31, 2015	72.57	76.97	72.57	75.43
3041	NYSE	MOH	Thu, Jul 30, 2015	68.56	68.88	67.28	68.00
3040	NYSE	MOH	Wed, Jul 29, 2015	69.05	69.21	67.82	68.83
3039	NYSE	MOH	Tue, Jul 28, 2015	68.86	69.12	66.90	68.57
3038	NYSE	MOH	Mon, Jul 27, 2015	69.28	69.46	67.88	68.42
3037	NYSE	MOH	Fri, Jul 24, 2015	70.96	71.23	68.83	69.31
3036	NYSE	MOH	Thu, Jul 23, 2015	72.98	73.00	71.21	71.34
3035	NYSE	MOH	Wed, Jul 22, 2015	72.30	72.81	71.67	72.42
3034	NYSE	MOH	Tue, Jul 21, 2015	72.80	73.03	70.95	72.56
3033	NYSE	MOH	Mon, Jul 20, 2015	73.43	73.44	72.50	72.98
3032	NYSE	MOH	Fri, Jul 17, 2015	72.88	73.63	72.46	73.43
3031	NYSE	MOH	Thu, Jul 16, 2015	73.19	73.28	71.41	72.71
3030	NYSE	MOH	Wed, Jul 15, 2015	72.25	73.69	72.00	73.13
3029	NYSE	MOH	Tue, Jul 14, 2015	69.91	72.12	69.90	71.91
3028	NYSE	MOH	Mon, Jul 13, 2015	70.36	70.69	69.44	69.78
3027	NYSE	MOH	Fri, Jul 10, 2015	68.74	69.80	68.27	69.71
3026	NYSE	MOH	Thu, Jul 9, 2015	68.42	68.95	67.83	67.96
3025	NYSE	MOH	Wed, Jul 8, 2015	68.56	68.79	67.12	67.53
3024	NYSE	MOH	Tue, Jul 7, 2015	70.75	70.75	67.25	68.82
3023	NYSE	MOH	Mon, Jul 6, 2015	68.65	70.71	68.03	70.70
3022	NYSE	MOH	Thu, Jul 2, 2015	72.14	72.26	69.25	69.36
3021	NYSE	MOH	Wed, Jul 1, 2015	70.94	71.59	70.43	71.30
3020	NYSE	MOH	Tue, Jun 30, 2015	70.76	70.84	69.74	70.30
3019	NYSE	MOH	Mon, Jun 29, 2015	70.13	71.38	70.01	70.09
3018	NYSE	MOH	Fri, Jun 26, 2015	71.88	72.31	70.15	70.45
3017	NYSE	MOH	Thu, Jun 25, 2015	70.22	72.18	69.95	71.53
3016	NYSE	MOH	Wed, Jun 24, 2015	70.00	70.93	69.86	70.15
3015	NYSE	MOH	Tue, Jun 23, 2015	69.98	70.48	69.53	70.40
3014	NYSE	MOH	Mon, Jun 22, 2015	69.79	70.31	69.41	69.73
3013	NYSE	MOH	Fri, Jun 19, 2015	68.31	69.24	68.00	68.87
3012	NYSE	MOH	Thu, Jun 18, 2015	69.20	69.46	68.01	68.18
3011	NYSE	MOH	Wed, Jun 17, 2015	69.35	70.33	68.29	68.83
3010	NYSE	MOH	Tue, Jun 16, 2015	68.35	69.13	68.11	68.78
3009	NYSE	MOH	Mon, Jun 15, 2015	67.91	69.14	67.34	68.20
3008	NYSE	MOH	Fri, Jun 12, 2015	68.34	68.73	67.84	67.98
3007	NYSE	MOH	Thu, Jun 11, 2015	68.20	68.88	67.99	68.72
3006	NYSE	MOH	Wed, Jun 10, 2015	67.38	68.29	66.99	68.20
3005	NYSE	MOH	Tue, Jun 9, 2015	67.20	67.55	65.74	67.51
3004	NYSE	MOH	Mon, Jun 8, 2015	67.51	67.98	67.03	67.43
3003	NYSE	MOH	Fri, Jun 5, 2015	66.59	67.68	66.59	67.42
3002	NYSE	MOH	Thu, Jun 4, 2015	67.28	67.73	65.84	66.74
3001	NYSE	MOH	Wed, Jun 3, 2015	70.39	70.59	68.25	68.25
3000	NYSE	MOH	Tue, Jun 2, 2015	72.17	72.35	69.91	70.35
2999	NYSE	MOH	Mon, Jun 1, 2015	72.84	73.05	71.34	72.27
2998	NYSE	MOH	Fri, May 29, 2015	71.70	73.98	70.38	72.74
2997	NYSE	MOH	Thu, May 28, 2015	71.53	72.08	70.94	71.71
2996	NYSE	MOH	Wed, May 27, 2015	71.00	72.19	70.66	71.61
2995	NYSE	MOH	Tue, May 26, 2015	71.05	71.56	70.26	70.63
2994	NYSE	MOH	Fri, May 22, 2015	71.10	71.98	70.59	71.01
2993	NYSE	MOH	Thu, May 21, 2015	70.35	71.38	70.20	71.15
2992	NYSE	MOH	Wed, May 20, 2015	70.55	70.77	70.00	70.35
2991	NYSE	MOH	Tue, May 19, 2015	69.50	71.34	69.31	70.12
2990	NYSE	MOH	Mon, May 18, 2015	69.27	69.95	68.80	69.36
2989	NYSE	MOH	Fri, May 15, 2015	69.31	69.75	68.23	69.25
2988	NYSE	MOH	Thu, May 14, 2015	68.44	69.43	67.47	69.17
2987	NYSE	MOH	Wed, May 13, 2015	67.97	69.19	67.81	68.17
2986	NYSE	MOH	Tue, May 12, 2015	65.64	68.15	65.52	67.86
2985	NYSE	MOH	Mon, May 11, 2015	65.11	67.28	65.11	65.96
2984	NYSE	MOH	Fri, May 8, 2015	62.02	66.04	61.78	65.12
2983	NYSE	MOH	Thu, May 7, 2015	58.44	59.61	57.86	58.23
2982	NYSE	MOH	Wed, May 6, 2015	58.80	59.22	57.35	58.34
2981	NYSE	MOH	Tue, May 5, 2015	59.54	59.87	57.89	58.25
2980	NYSE	MOH	Mon, May 4, 2015	59.55	60.41	59.31	59.80
2979	NYSE	MOH	Fri, May 1, 2015	59.24	60.08	59.15	59.55
2978	NYSE	MOH	Thu, Apr 30, 2015	59.56	60.93	58.80	59.23
2977	NYSE	MOH	Wed, Apr 29, 2015	62.45	62.48	59.28	59.67
2976	NYSE	MOH	Tue, Apr 28, 2015	62.60	63.17	60.77	62.92
2975	NYSE	MOH	Mon, Apr 27, 2015	63.86	64.49	61.77	62.09
2974	NYSE	MOH	Fri, Apr 24, 2015	64.11	64.12	63.62	63.85
2973	NYSE	MOH	Thu, Apr 23, 2015	62.91	63.99	62.57	63.98
2972	NYSE	MOH	Wed, Apr 22, 2015	63.89	63.97	62.28	63.02
2971	NYSE	MOH	Tue, Apr 21, 2015	63.31	64.15	63.29	63.73
2970	NYSE	MOH	Mon, Apr 20, 2015	63.59	63.92	62.84	62.92
2969	NYSE	MOH	Fri, Apr 17, 2015	64.16	64.46	62.53	62.97
2968	NYSE	MOH	Thu, Apr 16, 2015	64.55	65.15	64.23	64.70
2967	NYSE	MOH	Wed, Apr 15, 2015	66.75	66.76	63.75	64.12
2966	NYSE	MOH	Tue, Apr 14, 2015	66.90	66.90	65.73	66.35
2965	NYSE	MOH	Mon, Apr 13, 2015	67.11	67.53	66.38	66.47
2964	NYSE	MOH	Fri, Apr 10, 2015	66.95	67.04	66.27	66.66
2963	NYSE	MOH	Thu, Apr 9, 2015	67.28	67.98	66.17	66.71
2962	NYSE	MOH	Wed, Apr 8, 2015	66.34	67.94	66.09	67.50
2961	NYSE	MOH	Tue, Apr 7, 2015	67.70	67.99	66.30	66.53
2960	NYSE	MOH	Mon, Apr 6, 2015	66.89	67.70	66.67	67.50
2959	NYSE	MOH	Thu, Apr 2, 2015	66.67	67.71	66.30	67.23
2958	NYSE	MOH	Wed, Apr 1, 2015	67.27	67.43	65.84	66.31
2957	NYSE	MOH	Tue, Mar 31, 2015	66.26	67.58	66.07	67.29
2956	NYSE	MOH	Mon, Mar 30, 2015	65.92	66.65	65.57	66.30
2955	NYSE	MOH	Fri, Mar 27, 2015	64.23	65.44	64.20	65.36
2954	NYSE	MOH	Thu, Mar 26, 2015	64.24	64.72	63.30	64.34
2953	NYSE	MOH	Wed, Mar 25, 2015	65.31	66.60	64.61	64.62
2952	NYSE	MOH	Tue, Mar 24, 2015	65.04	65.63	64.92	65.29
2951	NYSE	MOH	Mon, Mar 23, 2015	64.89	65.84	64.75	64.99
2950	NYSE	MOH	Fri, Mar 20, 2015	65.65	65.65	64.35	64.89
2949	NYSE	MOH	Thu, Mar 19, 2015	64.47	65.60	64.47	65.13
2948	NYSE	MOH	Wed, Mar 18, 2015	63.80	64.91	63.58	64.42
2947	NYSE	MOH	Tue, Mar 17, 2015	63.00	63.84	62.35	63.77
2946	NYSE	MOH	Mon, Mar 16, 2015	62.41	63.97	62.38	63.16
2945	NYSE	MOH	Fri, Mar 13, 2015	62.19	62.70	61.41	62.26
2944	NYSE	MOH	Thu, Mar 12, 2015	60.36	62.68	60.36	62.19
2943	NYSE	MOH	Wed, Mar 11, 2015	60.93	61.46	60.00	60.14
2942	NYSE	MOH	Tue, Mar 10, 2015	62.00	62.09	60.41	60.88
2941	NYSE	MOH	Mon, Mar 9, 2015	61.83	62.31	61.52	62.00
2940	NYSE	MOH	Fri, Mar 6, 2015	61.70	62.05	60.87	61.27
2939	NYSE	MOH	Thu, Mar 5, 2015	61.91	62.68	61.54	62.27
2938	NYSE	MOH	Wed, Mar 4, 2015	61.40	62.74	61.08	61.65
2937	NYSE	MOH	Tue, Mar 3, 2015	63.26	63.48	61.41	61.68
2936	NYSE	MOH	Mon, Mar 2, 2015	63.68	63.99	63.13	63.44
2935	NYSE	MOH	Fri, Feb 27, 2015	63.74	64.33	63.20	63.69
2934	NYSE	MOH	Thu, Feb 26, 2015	63.82	64.12	63.20	63.76
2933	NYSE	MOH	Wed, Feb 25, 2015	63.67	64.19	63.16	63.64
2932	NYSE	MOH	Tue, Feb 24, 2015	63.27	63.96	62.44	63.53
2931	NYSE	MOH	Mon, Feb 23, 2015	62.15	63.52	62.15	63.27
2930	NYSE	MOH	Fri, Feb 20, 2015	61.30	62.54	61.24	62.15
2929	NYSE	MOH	Thu, Feb 19, 2015	61.87	62.25	60.53	61.12
2928	NYSE	MOH	Wed, Feb 18, 2015	60.38	62.25	60.38	61.83
2927	NYSE	MOH	Tue, Feb 17, 2015	59.79	61.40	59.19	60.38
2926	NYSE	MOH	Fri, Feb 13, 2015	59.83	60.54	59.00	59.66
2925	NYSE	MOH	Thu, Feb 12, 2015	58.99	59.85	57.80	59.40
2924	NYSE	MOH	Wed, Feb 11, 2015	56.28	58.81	56.26	58.38
2923	NYSE	MOH	Tue, Feb 10, 2015	51.28	56.89	50.95	56.26
2922	NYSE	MOH	Mon, Feb 9, 2015	51.66	51.78	50.18	50.48
2921	NYSE	MOH	Fri, Feb 6, 2015	52.53	52.58	51.48	51.70
2920	NYSE	MOH	Thu, Feb 5, 2015	51.91	53.16	51.65	52.59
2919	NYSE	MOH	Wed, Feb 4, 2015	50.24	52.16	50.21	51.68
2918	NYSE	MOH	Tue, Feb 3, 2015	50.45	51.49	49.85	50.52
2917	NYSE	MOH	Mon, Feb 2, 2015	50.92	51.09	49.43	50.44
2916	NYSE	MOH	Fri, Jan 30, 2015	52.04	52.49	50.73	50.91
2915	NYSE	MOH	Thu, Jan 29, 2015	51.99	52.72	51.38	52.50
2914	NYSE	MOH	Wed, Jan 28, 2015	52.88	53.08	51.80	51.93
2913	NYSE	MOH	Tue, Jan 27, 2015	51.40	52.87	51.40	52.46
2912	NYSE	MOH	Mon, Jan 26, 2015	51.41	52.11	51.11	51.97
2911	NYSE	MOH	Fri, Jan 23, 2015	51.62	52.39	51.51	51.53
2910	NYSE	MOH	Thu, Jan 22, 2015	50.94	51.56	50.23	51.53
2909	NYSE	MOH	Wed, Jan 21, 2015	49.75	51.20	49.61	50.49
2908	NYSE	MOH	Tue, Jan 20, 2015	50.37	50.55	49.40	50.01
2907	NYSE	MOH	Fri, Jan 16, 2015	49.60	50.54	49.37	50.19
2906	NYSE	MOH	Thu, Jan 15, 2015	50.37	50.74	49.56	49.87
2905	NYSE	MOH	Wed, Jan 14, 2015	51.16	51.21	49.91	50.28
2904	NYSE	MOH	Tue, Jan 13, 2015	50.61	51.84	50.31	51.78
2903	NYSE	MOH	Mon, Jan 12, 2015	50.91	51.19	49.89	50.13
2902	NYSE	MOH	Fri, Jan 9, 2015	51.49	51.55	50.37	50.86
2901	NYSE	MOH	Thu, Jan 8, 2015	51.00	51.69	50.35	51.51
2900	NYSE	MOH	Wed, Jan 7, 2015	50.63	51.07	49.94	50.46
2899	NYSE	MOH	Tue, Jan 6, 2015	51.78	52.16	49.85	50.36
2898	NYSE	MOH	Mon, Jan 5, 2015	52.13	52.75	51.06	51.43
2897	NYSE	MOH	Fri, Jan 2, 2015	53.90	54.30	52.35	52.43
2896	NYSE	MOH	Wed, Dec 31, 2014	53.44	54.44	53.42	53.53
2895	NYSE	MOH	Tue, Dec 30, 2014	53.35	54.12	53.14	53.39
2894	NYSE	MOH	Mon, Dec 29, 2014	53.84	54.29	52.87	53.59
2893	NYSE	MOH	Fri, Dec 26, 2014	53.75	53.93	53.23	53.84
2892	NYSE	MOH	Wed, Dec 24, 2014	52.84	53.62	52.59	53.39
2891	NYSE	MOH	Tue, Dec 23, 2014	54.26	54.33	52.74	52.78
2890	NYSE	MOH	Mon, Dec 22, 2014	54.07	54.51	53.36	53.99
2889	NYSE	MOH	Fri, Dec 19, 2014	53.87	54.57	53.79	54.09
2888	NYSE	MOH	Thu, Dec 18, 2014	52.50	53.88	52.31	53.78
2887	NYSE	MOH	Wed, Dec 17, 2014	49.96	52.04	49.62	52.01
2886	NYSE	MOH	Tue, Dec 16, 2014	50.60	51.11	49.67	49.73
2885	NYSE	MOH	Mon, Dec 15, 2014	51.60	51.97	50.12	50.70
2884	NYSE	MOH	Fri, Dec 12, 2014	50.74	51.70	50.28	51.26
2883	NYSE	MOH	Thu, Dec 11, 2014	50.08	51.36	50.03	50.87
2882	NYSE	MOH	Wed, Dec 10, 2014	50.77	50.99	49.99	50.04
2881	NYSE	MOH	Tue, Dec 9, 2014	50.24	50.90	49.94	50.88
2880	NYSE	MOH	Mon, Dec 8, 2014	50.97	51.60	50.50	50.97
2879	NYSE	MOH	Fri, Dec 5, 2014	50.63	51.65	50.63	51.09
2878	NYSE	MOH	Thu, Dec 4, 2014	51.41	51.52	50.41	50.66
2877	NYSE	MOH	Wed, Dec 3, 2014	50.52	51.49	50.28	51.41
2876	NYSE	MOH	Tue, Dec 2, 2014	49.93	50.64	49.50	50.35
2875	NYSE	MOH	Mon, Dec 1, 2014	50.80	51.36	49.93	49.96
2874	NYSE	MOH	Fri, Nov 28, 2014	51.07	51.75	50.80	51.12
2873	NYSE	MOH	Wed, Nov 26, 2014	50.66	51.16	50.38	50.88
2872	NYSE	MOH	Tue, Nov 25, 2014	50.43	50.72	50.16	50.46
2871	NYSE	MOH	Mon, Nov 24, 2014	49.92	50.63	49.86	50.44
2870	NYSE	MOH	Fri, Nov 21, 2014	50.41	50.48	49.59	49.68
2869	NYSE	MOH	Thu, Nov 20, 2014	49.66	50.43	49.20	49.76
2868	NYSE	MOH	Wed, Nov 19, 2014	50.75	50.80	49.93	49.94
2867	NYSE	MOH	Tue, Nov 18, 2014	50.00	51.80	49.89	50.77
2866	NYSE	MOH	Mon, Nov 17, 2014	48.96	49.84	48.59	49.71
2865	NYSE	MOH	Fri, Nov 14, 2014	49.52	49.84	48.65	48.77
2864	NYSE	MOH	Thu, Nov 13, 2014	50.00	50.32	49.80	49.90
2863	NYSE	MOH	Wed, Nov 12, 2014	49.69	50.07	49.47	49.99
2862	NYSE	MOH	Tue, Nov 11, 2014	49.54	50.02	49.25	49.98
2861	NYSE	MOH	Mon, Nov 10, 2014	48.74	49.80	48.73	49.55
2860	NYSE	MOH	Fri, Nov 7, 2014	48.80	49.76	48.44	48.75
2859	NYSE	MOH	Thu, Nov 6, 2014	48.61	49.01	47.80	48.60
2858	NYSE	MOH	Wed, Nov 5, 2014	48.81	49.12	48.17	48.52
2857	NYSE	MOH	Tue, Nov 4, 2014	48.82	49.62	48.35	48.70
2856	NYSE	MOH	Mon, Nov 3, 2014	48.93	49.84	48.39	48.82
2855	NYSE	MOH	Fri, Oct 31, 2014	45.48	49.00	43.83	48.64
2854	NYSE	MOH	Thu, Oct 30, 2014	46.26	47.05	45.99	46.52
2853	NYSE	MOH	Wed, Oct 29, 2014	47.29	47.90	46.03	46.50
2852	NYSE	MOH	Tue, Oct 28, 2014	44.42	47.52	44.42	47.10
2851	NYSE	MOH	Mon, Oct 27, 2014	44.89	45.16	44.46	44.98
2850	NYSE	MOH	Fri, Oct 24, 2014	45.53	45.53	44.66	44.99
2849	NYSE	MOH	Thu, Oct 23, 2014	45.36	45.93	44.91	45.47
2848	NYSE	MOH	Wed, Oct 22, 2014	46.01	46.14	44.71	44.80
2847	NYSE	MOH	Tue, Oct 21, 2014	45.51	46.58	45.51	45.74
2846	NYSE	MOH	Mon, Oct 20, 2014	44.33	45.45	44.33	45.41
2845	NYSE	MOH	Fri, Oct 17, 2014	44.46	45.41	44.15	44.38
2844	NYSE	MOH	Thu, Oct 16, 2014	42.05	45.10	41.93	43.85
2843	NYSE	MOH	Wed, Oct 15, 2014	41.55	42.69	40.79	42.18
2842	NYSE	MOH	Tue, Oct 14, 2014	42.67	42.85	41.94	42.22
2841	NYSE	MOH	Mon, Oct 13, 2014	42.10	43.36	42.05	42.29
2840	NYSE	MOH	Fri, Oct 10, 2014	42.53	43.64	42.18	42.26
2839	NYSE	MOH	Thu, Oct 9, 2014	43.13	43.56	42.61	42.66
2838	NYSE	MOH	Wed, Oct 8, 2014	41.60	43.35	41.60	43.26
2837	NYSE	MOH	Tue, Oct 7, 2014	41.87	42.15	41.30	41.68
2836	NYSE	MOH	Mon, Oct 6, 2014	42.92	43.20	41.92	41.99
2835	NYSE	MOH	Fri, Oct 3, 2014	42.57	43.09	42.02	42.69
2834	NYSE	MOH	Thu, Oct 2, 2014	41.57	42.37	41.17	42.20
2833	NYSE	MOH	Wed, Oct 1, 2014	42.00	42.54	41.35	41.66
2832	NYSE	MOH	Tue, Sep 30, 2014	43.00	43.09	42.29	42.30
2831	NYSE	MOH	Mon, Sep 29, 2014	42.56	43.45	42.56	43.04
2830	NYSE	MOH	Fri, Sep 26, 2014	43.29	43.43	42.55	43.04
2829	NYSE	MOH	Thu, Sep 25, 2014	44.29	44.29	42.98	43.21
2828	NYSE	MOH	Wed, Sep 24, 2014	43.66	44.40	43.52	44.35
2827	NYSE	MOH	Tue, Sep 23, 2014	44.32	44.93	43.66	43.71
2826	NYSE	MOH	Mon, Sep 22, 2014	44.80	45.33	44.51	44.62
2825	NYSE	MOH	Fri, Sep 19, 2014	45.41	45.41	44.42	45.01
2824	NYSE	MOH	Thu, Sep 18, 2014	45.05	45.57	44.58	45.25
2823	NYSE	MOH	Wed, Sep 17, 2014	44.62	45.16	44.33	45.00
2822	NYSE	MOH	Tue, Sep 16, 2014	44.33	44.81	44.00	44.60
2821	NYSE	MOH	Mon, Sep 15, 2014	45.30	45.49	44.03	44.32
2820	NYSE	MOH	Fri, Sep 12, 2014	46.56	46.56	44.85	45.26
2819	NYSE	MOH	Thu, Sep 11, 2014	46.64	46.80	45.61	46.53
2818	NYSE	MOH	Wed, Sep 10, 2014	46.99	46.99	46.15	46.88
2817	NYSE	MOH	Tue, Sep 9, 2014	46.44	47.26	46.00	46.99
2816	NYSE	MOH	Mon, Sep 8, 2014	46.28	47.15	45.95	46.54
2815	NYSE	MOH	Fri, Sep 5, 2014	45.79	46.76	45.79	46.45
2814	NYSE	MOH	Thu, Sep 4, 2014	46.21	47.17	45.98	46.03
2813	NYSE	MOH	Wed, Sep 3, 2014	46.54	46.57	45.97	46.03
2812	NYSE	MOH	Tue, Sep 2, 2014	47.84	47.89	45.77	46.27
2811	NYSE	MOH	Fri, Aug 29, 2014	46.65	48.03	46.63	47.84
2810	NYSE	MOH	Thu, Aug 28, 2014	46.00	46.68	45.96	46.61
2809	NYSE	MOH	Wed, Aug 27, 2014	45.79	46.51	45.67	46.10
2808	NYSE	MOH	Tue, Aug 26, 2014	44.35	46.07	44.35	45.85
2807	NYSE	MOH	Mon, Aug 25, 2014	44.15	44.70	43.91	44.30
2806	NYSE	MOH	Fri, Aug 22, 2014	43.12	44.10	42.98	43.89
2805	NYSE	MOH	Thu, Aug 21, 2014	42.49	43.28	42.25	43.18
2804	NYSE	MOH	Wed, Aug 20, 2014	41.90	42.63	41.58	42.43
2803	NYSE	MOH	Tue, Aug 19, 2014	41.00	42.10	40.61	41.97
2802	NYSE	MOH	Mon, Aug 18, 2014	40.79	41.19	40.38	40.74
2801	NYSE	MOH	Fri, Aug 15, 2014	41.99	42.14	40.14	40.43
2800	NYSE	MOH	Thu, Aug 14, 2014	41.33	42.03	41.27	41.85
2799	NYSE	MOH	Wed, Aug 13, 2014	40.75	41.65	40.75	41.33
2798	NYSE	MOH	Tue, Aug 12, 2014	40.65	41.00	40.31	40.58
2797	NYSE	MOH	Mon, Aug 11, 2014	40.92	41.04	40.35	40.57
2796	NYSE	MOH	Fri, Aug 8, 2014	39.81	40.73	39.65	40.63
2795	NYSE	MOH	Thu, Aug 7, 2014	41.59	41.59	39.72	39.80
2794	NYSE	MOH	Wed, Aug 6, 2014	40.30	41.65	40.13	41.56
2793	NYSE	MOH	Tue, Aug 5, 2014	41.40	41.55	40.25	40.42
2792	NYSE	MOH	Mon, Aug 4, 2014	40.25	42.01	40.20	41.70
2791	NYSE	MOH	Fri, Aug 1, 2014	40.64	41.20	40.24	40.33
2790	NYSE	MOH	Thu, Jul 31, 2014	41.28	42.76	39.23	40.85
2789	NYSE	MOH	Wed, Jul 30, 2014	43.95	43.99	42.85	43.19
2788	NYSE	MOH	Tue, Jul 29, 2014	44.11	44.12	43.07	43.69
2787	NYSE	MOH	Mon, Jul 28, 2014	43.70	44.26	43.49	44.18
2786	NYSE	MOH	Fri, Jul 25, 2014	43.43	44.50	42.72	43.59
2785	NYSE	MOH	Thu, Jul 24, 2014	46.23	46.58	45.95	46.23
2784	NYSE	MOH	Wed, Jul 23, 2014	46.34	46.47	45.97	46.23
2783	NYSE	MOH	Tue, Jul 22, 2014	45.77	46.92	45.69	46.36
2782	NYSE	MOH	Mon, Jul 21, 2014	45.54	45.84	45.29	45.33
2781	NYSE	MOH	Fri, Jul 18, 2014	45.15	45.87	45.11	45.65
2780	NYSE	MOH	Thu, Jul 17, 2014	44.65	46.46	44.36	45.18
2779	NYSE	MOH	Wed, Jul 16, 2014	45.50	45.58	44.54	44.70
2778	NYSE	MOH	Tue, Jul 15, 2014	45.97	46.15	45.07	45.17
2777	NYSE	MOH	Mon, Jul 14, 2014	46.08	47.22	45.59	45.96
2776	NYSE	MOH	Fri, Jul 11, 2014	45.82	45.96	45.32	45.54
2775	NYSE	MOH	Thu, Jul 10, 2014	45.81	46.48	45.44	46.02
2774	NYSE	MOH	Wed, Jul 9, 2014	45.47	46.24	45.26	45.95
2773	NYSE	MOH	Tue, Jul 8, 2014	46.11	46.11	44.94	45.65
2772	NYSE	MOH	Mon, Jul 7, 2014	46.68	46.97	45.65	46.24
2771	NYSE	MOH	Thu, Jul 3, 2014	46.24	47.00	45.96	46.97
2770	NYSE	MOH	Wed, Jul 2, 2014	46.00	46.57	45.66	46.09
2769	NYSE	MOH	Tue, Jul 1, 2014	44.29	46.63	44.12	46.10
2768	NYSE	MOH	Mon, Jun 30, 2014	44.51	45.13	44.27	44.63
2767	NYSE	MOH	Fri, Jun 27, 2014	44.96	45.55	44.43	44.58
2766	NYSE	MOH	Thu, Jun 26, 2014	44.70	45.11	44.13	44.53
2765	NYSE	MOH	Wed, Jun 25, 2014	44.55	45.06	44.12	44.70
2764	NYSE	MOH	Tue, Jun 24, 2014	45.22	45.39	44.53	44.69
2763	NYSE	MOH	Mon, Jun 23, 2014	45.77	46.17	45.15	45.33
2762	NYSE	MOH	Fri, Jun 20, 2014	45.22	45.83	44.93	45.78
2761	NYSE	MOH	Thu, Jun 19, 2014	44.93	45.38	44.33	45.26
2760	NYSE	MOH	Wed, Jun 18, 2014	44.62	45.13	44.20	44.97
2759	NYSE	MOH	Tue, Jun 17, 2014	44.07	44.77	43.82	44.71
2758	NYSE	MOH	Mon, Jun 16, 2014	44.28	44.63	43.70	44.08
2757	NYSE	MOH	Fri, Jun 13, 2014	44.47	44.47	43.76	44.26
2756	NYSE	MOH	Thu, Jun 12, 2014	44.32	44.52	43.88	44.48
2755	NYSE	MOH	Wed, Jun 11, 2014	44.30	44.84	44.30	44.37
2754	NYSE	MOH	Tue, Jun 10, 2014	43.89	44.74	43.76	44.57
2753	NYSE	MOH	Mon, Jun 9, 2014	44.49	44.49	43.71	44.06
2752	NYSE	MOH	Fri, Jun 6, 2014	43.84	44.60	43.81	44.40
2751	NYSE	MOH	Thu, Jun 5, 2014	43.51	44.01	43.08	43.60
2750	NYSE	MOH	Wed, Jun 4, 2014	43.45	43.77	43.14	43.31
2749	NYSE	MOH	Tue, Jun 3, 2014	43.43	43.76	42.65	43.71
2748	NYSE	MOH	Mon, Jun 2, 2014	43.11	44.26	43.05	43.75
2747	NYSE	MOH	Fri, May 30, 2014	43.61	43.69	42.75	43.09
2746	NYSE	MOH	Thu, May 29, 2014	42.95	43.91	42.93	43.55
2745	NYSE	MOH	Wed, May 28, 2014	42.57	42.96	42.25	42.84
2744	NYSE	MOH	Tue, May 27, 2014	42.04	42.67	41.69	42.59
2743	NYSE	MOH	Fri, May 23, 2014	41.71	42.40	41.48	41.63
2742	NYSE	MOH	Thu, May 22, 2014	41.52	42.01	40.94	41.71
2741	NYSE	MOH	Wed, May 21, 2014	41.00	41.65	40.90	41.35
2740	NYSE	MOH	Tue, May 20, 2014	42.25	42.47	40.75	41.01
2739	NYSE	MOH	Mon, May 19, 2014	41.71	43.11	41.71	42.43
2738	NYSE	MOH	Fri, May 16, 2014	41.79	41.86	41.12	41.68
2737	NYSE	MOH	Thu, May 15, 2014	41.63	41.89	40.48	41.80
2736	NYSE	MOH	Wed, May 14, 2014	41.47	41.82	41.19	41.75
2735	NYSE	MOH	Tue, May 13, 2014	42.01	42.18	41.29	41.50
2734	NYSE	MOH	Mon, May 12, 2014	41.68	42.49	41.66	41.95
2733	NYSE	MOH	Fri, May 9, 2014	40.53	42.00	40.53	41.52
2732	NYSE	MOH	Thu, May 8, 2014	40.49	40.95	40.31	40.68
2731	NYSE	MOH	Wed, May 7, 2014	40.22	40.70	39.95	40.50
2730	NYSE	MOH	Tue, May 6, 2014	39.96	40.41	39.50	40.23
2729	NYSE	MOH	Mon, May 5, 2014	39.00	40.20	38.62	39.97
2728	NYSE	MOH	Fri, May 2, 2014	38.44	39.87	38.44	39.08
2727	NYSE	MOH	Thu, May 1, 2014	37.51	38.28	37.26	37.82
2726	NYSE	MOH	Wed, Apr 30, 2014	37.17	37.63	36.82	37.40
2725	NYSE	MOH	Tue, Apr 29, 2014	37.00	37.09	36.60	37.09
2724	NYSE	MOH	Mon, Apr 28, 2014	36.59	36.91	36.15	36.90
2723	NYSE	MOH	Fri, Apr 25, 2014	36.41	36.73	35.95	36.43
2722	NYSE	MOH	Thu, Apr 24, 2014	36.57	36.87	35.84	36.56
2721	NYSE	MOH	Wed, Apr 23, 2014	35.71	36.39	35.07	36.29
2720	NYSE	MOH	Tue, Apr 22, 2014	34.02	35.81	34.02	35.69
2719	NYSE	MOH	Mon, Apr 21, 2014	33.48	33.90	33.33	33.58
2718	NYSE	MOH	Thu, Apr 17, 2014	34.23	34.26	32.86	33.33
2717	NYSE	MOH	Wed, Apr 16, 2014	35.26	35.27	34.38	34.74
2716	NYSE	MOH	Tue, Apr 15, 2014	34.89	35.09	34.35	34.95
2715	NYSE	MOH	Mon, Apr 14, 2014	34.79	35.11	34.44	34.74
2714	NYSE	MOH	Fri, Apr 11, 2014	35.11	35.34	34.43	34.59
2713	NYSE	MOH	Thu, Apr 10, 2014	36.24	36.24	35.14	35.32
2712	NYSE	MOH	Wed, Apr 9, 2014	35.93	36.28	35.62	36.26
2711	NYSE	MOH	Tue, Apr 8, 2014	34.88	35.98	34.63	35.96
2710	NYSE	MOH	Mon, Apr 7, 2014	34.99	35.22	34.49	34.89
2709	NYSE	MOH	Fri, Apr 4, 2014	37.15	37.17	35.27	35.31
2708	NYSE	MOH	Thu, Apr 3, 2014	36.74	37.17	36.10	37.01
2707	NYSE	MOH	Wed, Apr 2, 2014	37.50	37.61	36.48	36.69
2706	NYSE	MOH	Tue, Apr 1, 2014	37.67	38.34	37.30	37.50
2705	NYSE	MOH	Mon, Mar 31, 2014	37.67	37.67	36.83	37.56
2704	NYSE	MOH	Fri, Mar 28, 2014	37.39	37.88	37.18	37.48
2703	NYSE	MOH	Thu, Mar 27, 2014	38.29	38.31	37.08	37.38
2702	NYSE	MOH	Wed, Mar 26, 2014	37.98	38.33	37.44	38.14
2701	NYSE	MOH	Tue, Mar 25, 2014	38.14	38.48	37.47	37.83
2700	NYSE	MOH	Mon, Mar 24, 2014	38.37	38.73	37.65	38.05
2699	NYSE	MOH	Fri, Mar 21, 2014	38.24	38.87	38.04	38.40
2698	NYSE	MOH	Thu, Mar 20, 2014	37.41	38.50	37.41	37.99
2697	NYSE	MOH	Wed, Mar 19, 2014	36.88	37.58	36.78	37.41
2696	NYSE	MOH	Tue, Mar 18, 2014	35.92	37.07	35.92	36.80
2695	NYSE	MOH	Mon, Mar 17, 2014	35.88	36.19	35.68	35.93
2694	NYSE	MOH	Fri, Mar 14, 2014	36.30	36.51	35.53	35.76
2693	NYSE	MOH	Thu, Mar 13, 2014	37.34	37.34	36.33	36.40
2692	NYSE	MOH	Wed, Mar 12, 2014	37.03	37.46	37.03	37.14
2691	NYSE	MOH	Tue, Mar 11, 2014	37.75	37.94	36.96	37.27
2690	NYSE	MOH	Mon, Mar 10, 2014	37.57	37.97	37.50	37.70
2689	NYSE	MOH	Fri, Mar 7, 2014	37.37	37.84	37.12	37.60
2688	NYSE	MOH	Thu, Mar 6, 2014	37.67	37.85	37.23	37.27
2687	NYSE	MOH	Wed, Mar 5, 2014	37.72	37.88	37.50	37.65
2686	NYSE	MOH	Tue, Mar 4, 2014	37.60	38.01	37.50	37.70
2685	NYSE	MOH	Mon, Mar 3, 2014	37.42	37.59	36.78	37.41
2684	NYSE	MOH	Fri, Feb 28, 2014	37.50	38.12	37.50	37.68
2683	NYSE	MOH	Thu, Feb 27, 2014	37.49	37.66	37.15	37.39
2682	NYSE	MOH	Wed, Feb 26, 2014	36.83	37.93	36.54	37.45
2681	NYSE	MOH	Tue, Feb 25, 2014	37.33	37.33	36.59	36.82
2680	NYSE	MOH	Mon, Feb 24, 2014	36.59	37.44	36.59	37.40
2679	NYSE	MOH	Fri, Feb 21, 2014	36.60	36.85	36.38	36.57
2678	NYSE	MOH	Thu, Feb 20, 2014	36.24	37.25	36.02	36.60
2677	NYSE	MOH	Wed, Feb 19, 2014	36.25	36.93	35.97	36.22
2676	NYSE	MOH	Tue, Feb 18, 2014	36.15	36.58	35.74	36.24
2675	NYSE	MOH	Fri, Feb 14, 2014	35.14	36.34	34.93	36.15
2674	NYSE	MOH	Thu, Feb 13, 2014	33.13	35.37	33.13	35.36
2673	NYSE	MOH	Wed, Feb 12, 2014	33.71	33.75	32.41	32.73
2672	NYSE	MOH	Tue, Feb 11, 2014	35.27	35.27	33.29	33.81
2671	NYSE	MOH	Mon, Feb 10, 2014	36.10	36.11	35.51	35.84
2670	NYSE	MOH	Fri, Feb 7, 2014	36.17	36.49	35.91	36.13
2669	NYSE	MOH	Thu, Feb 6, 2014	36.14	36.28	35.68	36.16
2668	NYSE	MOH	Wed, Feb 5, 2014	36.11	37.12	35.88	36.11
2667	NYSE	MOH	Tue, Feb 4, 2014	35.52	35.52	34.94	35.48
2666	NYSE	MOH	Mon, Feb 3, 2014	35.98	36.08	34.98	35.43
2665	NYSE	MOH	Fri, Jan 31, 2014	35.77	36.40	35.75	36.00
2664	NYSE	MOH	Thu, Jan 30, 2014	36.10	36.78	35.86	36.41
2663	NYSE	MOH	Wed, Jan 29, 2014	35.56	36.36	35.34	35.79
2662	NYSE	MOH	Tue, Jan 28, 2014	36.46	36.76	35.95	35.98
2661	NYSE	MOH	Mon, Jan 27, 2014	36.68	36.68	35.89	36.45
2660	NYSE	MOH	Fri, Jan 24, 2014	37.32	37.34	36.45	36.70
2659	NYSE	MOH	Thu, Jan 23, 2014	37.34	37.62	37.21	37.47
2658	NYSE	MOH	Wed, Jan 22, 2014	37.97	37.98	37.12	37.40
2657	NYSE	MOH	Tue, Jan 21, 2014	37.98	38.00	37.51	37.99
2656	NYSE	MOH	Fri, Jan 17, 2014	37.97	38.72	37.53	37.63
2655	NYSE	MOH	Thu, Jan 16, 2014	37.97	39.21	37.56	38.06
2654	NYSE	MOH	Wed, Jan 15, 2014	37.82	38.37	37.63	38.17
2653	NYSE	MOH	Tue, Jan 14, 2014	37.06	37.91	36.90	37.79
2652	NYSE	MOH	Mon, Jan 13, 2014	37.26	37.57	36.85	37.25
2651	NYSE	MOH	Fri, Jan 10, 2014	37.70	37.74	36.80	37.23
2650	NYSE	MOH	Thu, Jan 9, 2014	37.48	38.07	37.36	37.68
2649	NYSE	MOH	Wed, Jan 8, 2014	36.80	37.46	36.66	37.42
2648	NYSE	MOH	Tue, Jan 7, 2014	36.26	37.24	36.20	36.97
2647	NYSE	MOH	Mon, Jan 6, 2014	36.68	36.68	35.91	36.22
2646	NYSE	MOH	Fri, Jan 3, 2014	36.17	36.91	35.78	36.61
2645	NYSE	MOH	Thu, Jan 2, 2014	35.00	36.59	34.89	36.15
2644	NYSE	MOH	Tue, Dec 31, 2013	33.95	34.89	33.75	34.75
2643	NYSE	MOH	Mon, Dec 30, 2013	33.28	34.61	33.24	33.98
2642	NYSE	MOH	Fri, Dec 27, 2013	33.11	33.36	33.02	33.21
2641	NYSE	MOH	Thu, Dec 26, 2013	33.59	33.85	33.05	33.12
2640	NYSE	MOH	Tue, Dec 24, 2013	33.05	33.55	33.04	33.51
2639	NYSE	MOH	Mon, Dec 23, 2013	32.91	33.05	32.64	33.02
2638	NYSE	MOH	Fri, Dec 20, 2013	32.40	32.81	32.07	32.76
2637	NYSE	MOH	Thu, Dec 19, 2013	32.48	32.57	31.60	32.07
2636	NYSE	MOH	Wed, Dec 18, 2013	32.52	32.70	31.85	32.49
2635	NYSE	MOH	Tue, Dec 17, 2013	32.78	32.85	32.32	32.43
2634	NYSE	MOH	Mon, Dec 16, 2013	33.74	33.88	32.74	32.80
2633	NYSE	MOH	Fri, Dec 13, 2013	32.42	33.85	32.29	33.49
2632	NYSE	MOH	Thu, Dec 12, 2013	32.28	32.73	32.21	32.29
2631	NYSE	MOH	Wed, Dec 11, 2013	33.19	33.52	32.26	32.35
2630	NYSE	MOH	Tue, Dec 10, 2013	33.12	33.41	32.88	33.23
2629	NYSE	MOH	Mon, Dec 9, 2013	33.94	33.99	33.07	33.28
2628	NYSE	MOH	Fri, Dec 6, 2013	33.71	34.16	33.68	33.87
2627	NYSE	MOH	Thu, Dec 5, 2013	33.64	33.88	33.35	33.49
2626	NYSE	MOH	Wed, Dec 4, 2013	34.06	34.31	33.50	33.70
2625	NYSE	MOH	Tue, Dec 3, 2013	33.60	34.52	33.56	34.27
2624	NYSE	MOH	Mon, Dec 2, 2013	33.63	33.90	33.56	33.75
2623	NYSE	MOH	Fri, Nov 29, 2013	33.48	33.99	33.37	33.60
2622	NYSE	MOH	Wed, Nov 27, 2013	33.42	33.49	33.06	33.45
2621	NYSE	MOH	Tue, Nov 26, 2013	32.78	33.38	32.78	33.32
2620	NYSE	MOH	Mon, Nov 25, 2013	32.92	33.28	32.56	32.83
2619	NYSE	MOH	Fri, Nov 22, 2013	31.70	32.76	31.29	32.75
2618	NYSE	MOH	Thu, Nov 21, 2013	31.52	32.00	31.30	31.60
2617	NYSE	MOH	Wed, Nov 20, 2013	31.56	32.14	31.44	31.49
2616	NYSE	MOH	Tue, Nov 19, 2013	31.61	31.70	31.18	31.51
2615	NYSE	MOH	Mon, Nov 18, 2013	32.05	32.05	31.60	31.69
2614	NYSE	MOH	Fri, Nov 15, 2013	32.23	32.39	31.84	32.02
2613	NYSE	MOH	Thu, Nov 14, 2013	31.79	32.42	31.54	32.29
2612	NYSE	MOH	Wed, Nov 13, 2013	31.56	32.16	31.52	31.82
2611	NYSE	MOH	Tue, Nov 12, 2013	32.26	32.30	31.78	31.86
2610	NYSE	MOH	Mon, Nov 11, 2013	32.20	32.36	32.01	32.26
2609	NYSE	MOH	Fri, Nov 8, 2013	31.48	32.27	31.36	32.21
2608	NYSE	MOH	Thu, Nov 7, 2013	32.49	32.58	31.50	31.50
2607	NYSE	MOH	Wed, Nov 6, 2013	32.16	32.59	31.90	32.40
2606	NYSE	MOH	Tue, Nov 5, 2013	32.58	32.59	31.80	32.10
2605	NYSE	MOH	Mon, Nov 4, 2013	31.61	32.68	31.54	32.58
2604	NYSE	MOH	Fri, Nov 1, 2013	31.58	31.71	31.10	31.61
2603	NYSE	MOH	Thu, Oct 31, 2013	32.49	33.04	31.57	31.64
2602	NYSE	MOH	Wed, Oct 30, 2013	34.32	34.37	33.24	33.59
2601	NYSE	MOH	Tue, Oct 29, 2013	34.05	34.41	33.75	34.20
2600	NYSE	MOH	Mon, Oct 28, 2013	34.66	34.81	33.96	34.05
2599	NYSE	MOH	Fri, Oct 25, 2013	34.87	35.12	34.62	34.71
2598	NYSE	MOH	Thu, Oct 24, 2013	35.48	35.83	34.59	34.75
2597	NYSE	MOH	Wed, Oct 23, 2013	35.80	36.01	35.04	35.14
2596	NYSE	MOH	Tue, Oct 22, 2013	36.07	36.40	35.83	35.89
2595	NYSE	MOH	Mon, Oct 21, 2013	36.26	36.36	35.88	35.95
2594	NYSE	MOH	Fri, Oct 18, 2013	36.07	36.36	35.41	36.36
2593	NYSE	MOH	Thu, Oct 17, 2013	35.74	35.89	35.17	35.89
2592	NYSE	MOH	Wed, Oct 16, 2013	35.63	36.24	35.55	35.99
2591	NYSE	MOH	Tue, Oct 15, 2013	36.21	36.31	35.41	35.51
2590	NYSE	MOH	Mon, Oct 14, 2013	35.84	36.47	35.57	36.40
2589	NYSE	MOH	Fri, Oct 11, 2013	36.17	36.30	35.76	36.13
2588	NYSE	MOH	Thu, Oct 10, 2013	35.65	36.27	35.47	36.24
2587	NYSE	MOH	Wed, Oct 9, 2013	34.89	35.38	34.61	35.25
2586	NYSE	MOH	Tue, Oct 8, 2013	35.63	35.88	34.71	34.87
2585	NYSE	MOH	Mon, Oct 7, 2013	36.56	36.56	35.28	35.63
2584	NYSE	MOH	Fri, Oct 4, 2013	36.34	37.39	36.34	36.71
2583	NYSE	MOH	Thu, Oct 3, 2013	36.20	36.65	36.04	36.32
2582	NYSE	MOH	Wed, Oct 2, 2013	36.12	36.59	35.89	36.12
2581	NYSE	MOH	Tue, Oct 1, 2013	35.66	36.51	35.41	36.27
2580	NYSE	MOH	Mon, Sep 30, 2013	35.34	35.72	35.00	35.60
2579	NYSE	MOH	Fri, Sep 27, 2013	35.59	36.00	35.41	35.64
2578	NYSE	MOH	Thu, Sep 26, 2013	35.27	35.92	34.69	35.89
2577	NYSE	MOH	Wed, Sep 25, 2013	36.14	36.30	35.25	35.28
2576	NYSE	MOH	Tue, Sep 24, 2013	36.23	36.38	35.52	36.05
2575	NYSE	MOH	Mon, Sep 23, 2013	36.46	37.32	36.00	36.37
2574	NYSE	MOH	Fri, Sep 20, 2013	37.49	37.67	36.60	36.64
2573	NYSE	MOH	Thu, Sep 19, 2013	38.52	38.69	37.18	37.23
2572	NYSE	MOH	Wed, Sep 18, 2013	38.55	38.85	37.73	38.53
2571	NYSE	MOH	Tue, Sep 17, 2013	39.08	39.08	38.26	38.70
2570	NYSE	MOH	Mon, Sep 16, 2013	39.19	39.55	38.92	39.13
2569	NYSE	MOH	Fri, Sep 13, 2013	36.77	38.27	36.42	37.86
2568	NYSE	MOH	Thu, Sep 12, 2013	36.63	36.97	36.17	36.61
2567	NYSE	MOH	Wed, Sep 11, 2013	35.63	36.99	35.56	36.69
2566	NYSE	MOH	Tue, Sep 10, 2013	35.61	35.85	35.25	35.67
2565	NYSE	MOH	Mon, Sep 9, 2013	35.22	35.73	35.21	35.55
2564	NYSE	MOH	Fri, Sep 6, 2013	35.41	35.60	34.80	35.20
2563	NYSE	MOH	Thu, Sep 5, 2013	34.39	35.29	34.29	35.21
2562	NYSE	MOH	Wed, Sep 4, 2013	33.91	34.48	33.57	34.27
2561	NYSE	MOH	Tue, Sep 3, 2013	33.79	34.09	33.45	33.95
2560	NYSE	MOH	Fri, Aug 30, 2013	34.38	34.38	33.31	33.39
2559	NYSE	MOH	Thu, Aug 29, 2013	34.19	34.66	34.00	34.26
2558	NYSE	MOH	Wed, Aug 28, 2013	34.36	34.64	34.00	34.25
2557	NYSE	MOH	Tue, Aug 27, 2013	34.80	34.88	33.98	34.21
2556	NYSE	MOH	Mon, Aug 26, 2013	35.17	35.50	34.92	35.16
2555	NYSE	MOH	Fri, Aug 23, 2013	34.92	35.36	34.75	35.12
2554	NYSE	MOH	Thu, Aug 22, 2013	34.64	35.05	34.41	34.93
2553	NYSE	MOH	Wed, Aug 21, 2013	34.90	35.06	34.50	34.64
2552	NYSE	MOH	Tue, Aug 20, 2013	34.48	35.21	34.44	34.98
2551	NYSE	MOH	Mon, Aug 19, 2013	34.48	34.93	34.35	34.50
2550	NYSE	MOH	Fri, Aug 16, 2013	34.48	34.83	34.11	34.53
2549	NYSE	MOH	Thu, Aug 15, 2013	34.60	35.08	34.44	34.48
2548	NYSE	MOH	Wed, Aug 14, 2013	35.90	35.90	34.81	35.02
2547	NYSE	MOH	Tue, Aug 13, 2013	36.13	36.14	35.28	35.88
2546	NYSE	MOH	Mon, Aug 12, 2013	36.43	36.73	36.10	36.15
2545	NYSE	MOH	Fri, Aug 9, 2013	36.78	36.95	36.40	36.63
2544	NYSE	MOH	Thu, Aug 8, 2013	36.93	36.99	36.57	36.79
2543	NYSE	MOH	Wed, Aug 7, 2013	36.95	37.47	36.66	36.73
2542	NYSE	MOH	Tue, Aug 6, 2013	37.05	37.14	36.61	37.00
2541	NYSE	MOH	Mon, Aug 5, 2013	37.10	37.27	36.66	37.06
2540	NYSE	MOH	Fri, Aug 2, 2013	37.49	37.65	36.84	37.23
2539	NYSE	MOH	Thu, Aug 1, 2013	37.20	37.49	36.50	37.45
2538	NYSE	MOH	Wed, Jul 31, 2013	37.96	38.00	37.09	37.12
2537	NYSE	MOH	Tue, Jul 30, 2013	38.41	38.65	37.70	37.85
2536	NYSE	MOH	Mon, Jul 29, 2013	39.31	39.35	38.28	38.37
2535	NYSE	MOH	Fri, Jul 26, 2013	39.54	40.48	39.00	39.45
2534	NYSE	MOH	Thu, Jul 25, 2013	39.93	40.02	39.36	39.95
2533	NYSE	MOH	Wed, Jul 24, 2013	40.22	40.67	39.96	40.00
2532	NYSE	MOH	Tue, Jul 23, 2013	40.79	40.90	39.82	39.89
2531	NYSE	MOH	Mon, Jul 22, 2013	39.88	40.76	39.56	40.69
2530	NYSE	MOH	Fri, Jul 19, 2013	39.45	40.23	39.20	39.90
2529	NYSE	MOH	Thu, Jul 18, 2013	38.97	39.96	38.78	39.38
2528	NYSE	MOH	Wed, Jul 17, 2013	39.13	39.34	38.39	38.61
2527	NYSE	MOH	Tue, Jul 16, 2013	39.04	39.25	38.36	38.99
2526	NYSE	MOH	Mon, Jul 15, 2013	38.89	39.41	38.55	38.90
2525	NYSE	MOH	Fri, Jul 12, 2013	38.83	39.16	38.41	38.77
2524	NYSE	MOH	Thu, Jul 11, 2013	39.25	39.44	38.62	38.73
2523	NYSE	MOH	Wed, Jul 10, 2013	39.12	39.21	38.68	38.99
2522	NYSE	MOH	Tue, Jul 9, 2013	38.70	39.49	38.62	39.07
2521	NYSE	MOH	Mon, Jul 8, 2013	39.00	39.15	38.51	38.53
2520	NYSE	MOH	Fri, Jul 5, 2013	38.29	39.04	37.71	38.79
2519	NYSE	MOH	Wed, Jul 3, 2013	38.05	38.28	37.41	37.81
2518	NYSE	MOH	Tue, Jul 2, 2013	37.81	38.40	37.78	38.17
2517	NYSE	MOH	Mon, Jul 1, 2013	37.34	38.19	37.34	37.89
2516	NYSE	MOH	Fri, Jun 28, 2013	37.21	37.73	37.06	37.18
2515	NYSE	MOH	Thu, Jun 27, 2013	36.56	37.43	36.43	37.39
2514	NYSE	MOH	Wed, Jun 26, 2013	36.27	36.54	35.82	36.41
2513	NYSE	MOH	Tue, Jun 25, 2013	36.54	36.54	35.75	35.96
2512	NYSE	MOH	Mon, Jun 24, 2013	36.02	36.55	35.86	36.26
2511	NYSE	MOH	Fri, Jun 21, 2013	36.41	37.10	36.08	36.28
2510	NYSE	MOH	Thu, Jun 20, 2013	37.39	37.50	36.17	36.23
2509	NYSE	MOH	Wed, Jun 19, 2013	38.38	38.43	37.68	37.71
2508	NYSE	MOH	Tue, Jun 18, 2013	37.46	38.36	37.24	38.35
2507	NYSE	MOH	Mon, Jun 17, 2013	37.19	37.59	36.98	37.44
2506	NYSE	MOH	Fri, Jun 14, 2013	37.36	37.53	36.79	36.99
2505	NYSE	MOH	Thu, Jun 13, 2013	36.52	37.77	36.24	37.41
2504	NYSE	MOH	Wed, Jun 12, 2013	37.36	37.50	36.45	36.53
2503	NYSE	MOH	Tue, Jun 11, 2013	36.90	37.41	36.52	37.19
2502	NYSE	MOH	Mon, Jun 10, 2013	36.83	37.28	36.79	37.24
2501	NYSE	MOH	Fri, Jun 7, 2013	36.11	36.99	35.90	36.79
2500	NYSE	MOH	Thu, Jun 6, 2013	35.91	36.29	35.37	35.88
2499	NYSE	MOH	Wed, Jun 5, 2013	37.08	37.36	35.50	35.99
2498	NYSE	MOH	Tue, Jun 4, 2013	37.02	37.68	36.62	37.07
2497	NYSE	MOH	Mon, Jun 3, 2013	37.78	38.03	36.64	37.06
2496	NYSE	MOH	Fri, May 31, 2013	38.51	38.65	37.78	37.80
2495	NYSE	MOH	Thu, May 30, 2013	38.17	38.70	38.01	38.66
2494	NYSE	MOH	Wed, May 29, 2013	38.26	38.74	37.96	38.17
2493	NYSE	MOH	Tue, May 28, 2013	38.15	38.57	37.68	38.55
2492	NYSE	MOH	Fri, May 24, 2013	38.09	38.09	37.26	37.76
2491	NYSE	MOH	Thu, May 23, 2013	37.88	38.39	37.45	38.21
2490	NYSE	MOH	Wed, May 22, 2013	37.64	38.48	37.64	38.14
2489	NYSE	MOH	Tue, May 21, 2013	37.48	37.87	37.22	37.58
2488	NYSE	MOH	Mon, May 20, 2013	37.92	38.03	37.31	37.50
2487	NYSE	MOH	Fri, May 17, 2013	38.21	38.30	37.74	38.04
2486	NYSE	MOH	Thu, May 16, 2013	37.96	38.28	37.95	38.18
2485	NYSE	MOH	Wed, May 15, 2013	37.79	38.07	37.67	38.06
2484	NYSE	MOH	Tue, May 14, 2013	36.82	38.02	36.77	37.87
2483	NYSE	MOH	Mon, May 13, 2013	36.76	37.14	36.32	36.94
2482	NYSE	MOH	Fri, May 10, 2013	35.90	37.01	35.81	36.98
2481	NYSE	MOH	Thu, May 9, 2013	35.41	35.98	35.05	35.96
2480	NYSE	MOH	Wed, May 8, 2013	34.60	35.47	34.60	35.47
2479	NYSE	MOH	Tue, May 7, 2013	34.29	34.65	34.04	34.46
2478	NYSE	MOH	Mon, May 6, 2013	33.92	34.47	33.80	34.29
2477	NYSE	MOH	Fri, May 3, 2013	34.45	34.63	33.69	33.92
2476	NYSE	MOH	Thu, May 2, 2013	33.21	34.41	33.04	34.25
2475	NYSE	MOH	Wed, May 1, 2013	33.20	33.40	32.93	33.15
2474	NYSE	MOH	Tue, Apr 30, 2013	33.14	33.41	32.81	33.20
2473	NYSE	MOH	Mon, Apr 29, 2013	33.52	33.90	33.00	33.15
2472	NYSE	MOH	Fri, Apr 26, 2013	33.27	34.28	33.10	33.27
2471	NYSE	MOH	Thu, Apr 25, 2013	33.00	33.47	32.82	33.23
2470	NYSE	MOH	Wed, Apr 24, 2013	33.17	33.46	32.73	32.76
2469	NYSE	MOH	Tue, Apr 23, 2013	32.54	33.13	32.53	32.91
2468	NYSE	MOH	Mon, Apr 22, 2013	32.77	32.79	31.91	32.33
2467	NYSE	MOH	Fri, Apr 19, 2013	32.83	33.14	32.55	32.81
2466	NYSE	MOH	Thu, Apr 18, 2013	32.82	33.39	32.59	32.84
2465	NYSE	MOH	Wed, Apr 17, 2013	33.34	33.48	33.06	33.20
2464	NYSE	MOH	Tue, Apr 16, 2013	33.40	33.63	32.94	33.56
2463	NYSE	MOH	Mon, Apr 15, 2013	33.30	33.56	32.98	33.17
2462	NYSE	MOH	Fri, Apr 12, 2013	32.83	33.65	32.83	33.46
2461	NYSE	MOH	Thu, Apr 11, 2013	32.64	33.15	32.44	32.96
2460	NYSE	MOH	Wed, Apr 10, 2013	31.98	32.77	31.90	32.70
2459	NYSE	MOH	Tue, Apr 9, 2013	31.21	31.96	31.18	31.90
2458	NYSE	MOH	Mon, Apr 8, 2013	30.84	31.27	30.64	31.24
2457	NYSE	MOH	Fri, Apr 5, 2013	30.48	31.00	30.48	30.84
2456	NYSE	MOH	Thu, Apr 4, 2013	30.71	31.50	30.26	30.80
2455	NYSE	MOH	Wed, Apr 3, 2013	31.56	31.93	30.71	30.75
2454	NYSE	MOH	Tue, Apr 2, 2013	31.33	32.17	31.05	31.61
2453	NYSE	MOH	Mon, Apr 1, 2013	30.82	31.18	30.31	30.76
2452	NYSE	MOH	Thu, Mar 28, 2013	31.82	31.83	30.77	30.87
2451	NYSE	MOH	Wed, Mar 27, 2013	31.42	31.79	31.08	31.76
2450	NYSE	MOH	Tue, Mar 26, 2013	31.41	31.84	31.18	31.54
2449	NYSE	MOH	Mon, Mar 25, 2013	31.59	31.75	31.18	31.32
2448	NYSE	MOH	Fri, Mar 22, 2013	31.94	32.06	31.53	31.60
2447	NYSE	MOH	Thu, Mar 21, 2013	32.25	32.30	31.67	31.87
2446	NYSE	MOH	Wed, Mar 20, 2013	32.62	32.94	32.27	32.36
2445	NYSE	MOH	Tue, Mar 19, 2013	32.79	32.80	32.29	32.50
2444	NYSE	MOH	Mon, Mar 18, 2013	32.60	33.24	32.47	32.70
2443	NYSE	MOH	Fri, Mar 15, 2013	33.46	33.60	32.60	32.85
2442	NYSE	MOH	Thu, Mar 14, 2013	33.33	33.49	32.53	33.31
2441	NYSE	MOH	Wed, Mar 13, 2013	32.79	33.55	32.38	33.29
2440	NYSE	MOH	Tue, Mar 12, 2013	33.06	33.15	32.51	32.67
2439	NYSE	MOH	Mon, Mar 11, 2013	32.87	33.20	32.75	33.02
2438	NYSE	MOH	Fri, Mar 8, 2013	32.96	33.33	32.80	33.00
2437	NYSE	MOH	Thu, Mar 7, 2013	32.40	33.17	32.25	32.92
2436	NYSE	MOH	Wed, Mar 6, 2013	31.95	32.79	31.88	32.44
2435	NYSE	MOH	Tue, Mar 5, 2013	31.73	32.12	31.57	31.97
2434	NYSE	MOH	Mon, Mar 4, 2013	31.81	31.97	31.50	31.68
2433	NYSE	MOH	Fri, Mar 1, 2013	31.75	32.38	31.25	32.11
2432	NYSE	MOH	Thu, Feb 28, 2013	32.38	32.38	31.75	31.91
2431	NYSE	MOH	Wed, Feb 27, 2013	32.13	32.55	31.75	32.44
2430	NYSE	MOH	Tue, Feb 26, 2013	32.39	32.55	31.78	32.16
2429	NYSE	MOH	Mon, Feb 25, 2013	33.02	33.02	32.23	32.29
2428	NYSE	MOH	Fri, Feb 22, 2013	33.40	33.41	32.80	32.84
2427	NYSE	MOH	Thu, Feb 21, 2013	33.00	33.26	32.53	33.18
2426	NYSE	MOH	Wed, Feb 20, 2013	33.36	33.41	32.71	32.75
2425	NYSE	MOH	Tue, Feb 19, 2013	32.74	33.41	32.25	33.41
2424	NYSE	MOH	Fri, Feb 15, 2013	32.95	33.25	32.77	33.14
2423	NYSE	MOH	Thu, Feb 14, 2013	32.97	33.25	32.65	33.04
2422	NYSE	MOH	Wed, Feb 13, 2013	33.48	33.85	32.40	32.99
2421	NYSE	MOH	Tue, Feb 12, 2013	31.18	32.62	30.97	32.61
2420	NYSE	MOH	Mon, Feb 11, 2013	31.45	31.71	30.75	30.77
2419	NYSE	MOH	Fri, Feb 8, 2013	32.05	32.80	31.08	31.88
2418	NYSE	MOH	Thu, Feb 7, 2013	28.91	29.11	28.41	28.87
2417	NYSE	MOH	Wed, Feb 6, 2013	28.77	28.98	28.49	28.98
2416	NYSE	MOH	Tue, Feb 5, 2013	28.69	28.98	28.21	28.94
2415	NYSE	MOH	Mon, Feb 4, 2013	28.66	28.97	28.36	28.50
2414	NYSE	MOH	Fri, Feb 1, 2013	28.88	28.96	28.57	28.87
2413	NYSE	MOH	Thu, Jan 31, 2013	28.46	28.87	28.29	28.71
2412	NYSE	MOH	Wed, Jan 30, 2013	28.89	29.06	28.43	28.53
2411	NYSE	MOH	Tue, Jan 29, 2013	28.93	29.24	28.83	29.00
2410	NYSE	MOH	Mon, Jan 28, 2013	29.22	29.36	28.67	29.01
2409	NYSE	MOH	Fri, Jan 25, 2013	29.16	29.31	29.03	29.15
2408	NYSE	MOH	Thu, Jan 24, 2013	28.65	29.24	28.65	29.13
2407	NYSE	MOH	Wed, Jan 23, 2013	28.72	28.80	28.35	28.68
2406	NYSE	MOH	Tue, Jan 22, 2013	27.86	28.57	27.62	28.56
2405	NYSE	MOH	Fri, Jan 18, 2013	27.88	27.98	27.55	27.91
2404	NYSE	MOH	Thu, Jan 17, 2013	27.81	28.00	27.66	27.97
2403	NYSE	MOH	Wed, Jan 16, 2013	27.39	27.77	27.16	27.64
2402	NYSE	MOH	Tue, Jan 15, 2013	27.23	27.53	26.89	27.46
2401	NYSE	MOH	Mon, Jan 14, 2013	27.11	27.42	26.38	27.39
2400	NYSE	MOH	Fri, Jan 11, 2013	27.36	27.39	26.25	27.15
2399	NYSE	MOH	Thu, Jan 10, 2013	26.67	27.42	26.56	27.35
2398	NYSE	MOH	Wed, Jan 9, 2013	26.47	26.81	26.10	26.49
2397	NYSE	MOH	Tue, Jan 8, 2013	27.01	27.48	26.39	26.46
2396	NYSE	MOH	Mon, Jan 7, 2013	26.61	27.21	26.37	27.10
2395	NYSE	MOH	Fri, Jan 4, 2013	25.90	26.94	25.77	26.81
2394	NYSE	MOH	Thu, Jan 3, 2013	26.76	26.76	25.70	25.73
2393	NYSE	MOH	Wed, Jan 2, 2013	27.57	27.64	26.52	26.83
2392	NYSE	MOH	Mon, Dec 31, 2012	26.45	27.08	26.26	27.06
2391	NYSE	MOH	Fri, Dec 28, 2012	26.89	27.19	26.45	26.46
2390	NYSE	MOH	Thu, Dec 27, 2012	26.98	27.37	26.79	27.19
2389	NYSE	MOH	Wed, Dec 26, 2012	26.50	27.16	26.26	27.03
2388	NYSE	MOH	Mon, Dec 24, 2012	26.87	26.93	26.43	26.50
2387	NYSE	MOH	Fri, Dec 21, 2012	27.25	27.38	26.78	26.85
2386	NYSE	MOH	Thu, Dec 20, 2012	27.86	27.86	27.26	27.51
2385	NYSE	MOH	Wed, Dec 19, 2012	28.22	28.24	27.61	27.77
2384	NYSE	MOH	Tue, Dec 18, 2012	28.42	28.63	27.83	28.12
2383	NYSE	MOH	Mon, Dec 17, 2012	28.68	28.77	28.29	28.50
2382	NYSE	MOH	Fri, Dec 14, 2012	28.12	28.97	27.68	28.53
2381	NYSE	MOH	Thu, Dec 13, 2012	29.13	29.82	29.12	29.57
2380	NYSE	MOH	Wed, Dec 12, 2012	29.02	29.33	28.74	29.13
2379	NYSE	MOH	Tue, Dec 11, 2012	29.71	29.81	29.12	29.22
2378	NYSE	MOH	Mon, Dec 10, 2012	29.02	29.81	28.89	29.68
2377	NYSE	MOH	Fri, Dec 7, 2012	28.32	29.18	28.15	29.11
2376	NYSE	MOH	Thu, Dec 6, 2012	27.95	28.15	27.56	28.15
2375	NYSE	MOH	Wed, Dec 5, 2012	28.05	28.20	27.61	28.03
2374	NYSE	MOH	Tue, Dec 4, 2012	27.97	28.22	27.79	28.01
2373	NYSE	MOH	Mon, Dec 3, 2012	27.97	28.20	27.75	27.92
2372	NYSE	MOH	Fri, Nov 30, 2012	27.66	27.87	27.25	27.84
2371	NYSE	MOH	Thu, Nov 29, 2012	27.41	28.04	27.24	27.62
2370	NYSE	MOH	Wed, Nov 28, 2012	27.21	27.67	26.99	27.31
2369	NYSE	MOH	Tue, Nov 27, 2012	28.11	28.65	27.28	27.32
2368	NYSE	MOH	Mon, Nov 26, 2012	27.64	28.12	27.15	28.12
2367	NYSE	MOH	Fri, Nov 23, 2012	27.51	27.80	27.35	27.80
2366	NYSE	MOH	Wed, Nov 21, 2012	27.14	27.53	27.04	27.39
2365	NYSE	MOH	Tue, Nov 20, 2012	27.25	27.31	26.92	27.05
2364	NYSE	MOH	Mon, Nov 19, 2012	26.69	27.32	26.68	27.26
2363	NYSE	MOH	Fri, Nov 16, 2012	26.31	26.70	26.22	26.48
2362	NYSE	MOH	Thu, Nov 15, 2012	26.12	26.95	26.12	26.47
2361	NYSE	MOH	Wed, Nov 14, 2012	26.81	26.81	26.10	26.19
2360	NYSE	MOH	Tue, Nov 13, 2012	26.88	27.00	26.64	26.69
2359	NYSE	MOH	Mon, Nov 12, 2012	27.17	27.41	26.55	26.95
2358	NYSE	MOH	Fri, Nov 9, 2012	26.53	27.59	26.53	27.18
2357	NYSE	MOH	Thu, Nov 8, 2012	28.20	28.20	26.15	26.41
2356	NYSE	MOH	Wed, Nov 7, 2012	27.65	28.21	26.80	27.85
2355	NYSE	MOH	Tue, Nov 6, 2012	26.34	26.65	25.88	26.62
2354	NYSE	MOH	Mon, Nov 5, 2012	25.10	26.23	24.85	26.06
2353	NYSE	MOH	Fri, Nov 2, 2012	25.39	25.44	24.67	25.03
2352	NYSE	MOH	Thu, Nov 1, 2012	25.06	25.35	24.72	25.31
2351	NYSE	MOH	Wed, Oct 31, 2012	25.32	25.32	24.67	25.07
2350	NYSE	MOH	Fri, Oct 26, 2012	25.80	26.24	25.24	25.55
2349	NYSE	MOH	Thu, Oct 25, 2012	26.03	26.09	25.60	25.82
2348	NYSE	MOH	Wed, Oct 24, 2012	26.45	26.95	24.86	25.81
2347	NYSE	MOH	Tue, Oct 23, 2012	21.93	22.81	21.74	22.73
2346	NYSE	MOH	Mon, Oct 22, 2012	22.48	22.62	22.26	22.59
2345	NYSE	MOH	Fri, Oct 19, 2012	22.79	22.87	22.39	22.56
2344	NYSE	MOH	Thu, Oct 18, 2012	23.11	23.33	22.89	22.92
2343	NYSE	MOH	Wed, Oct 17, 2012	22.95	23.36	22.80	23.10
2342	NYSE	MOH	Tue, Oct 16, 2012	23.02	23.29	22.67	22.82
2341	NYSE	MOH	Mon, Oct 15, 2012	23.38	23.39	22.76	23.07
2340	NYSE	MOH	Fri, Oct 12, 2012	23.76	23.89	23.20	23.35
2339	NYSE	MOH	Thu, Oct 11, 2012	23.60	23.93	23.52	23.79
2338	NYSE	MOH	Wed, Oct 10, 2012	23.47	23.77	23.37	23.53
2337	NYSE	MOH	Tue, Oct 9, 2012	24.35	24.37	23.41	23.44
2336	NYSE	MOH	Mon, Oct 8, 2012	24.69	24.74	24.38	24.40
2335	NYSE	MOH	Fri, Oct 5, 2012	25.05	25.18	24.47	24.60
2334	NYSE	MOH	Thu, Oct 4, 2012	25.10	25.14	24.87	24.98
2333	NYSE	MOH	Wed, Oct 3, 2012	24.87	25.24	24.87	25.00
2332	NYSE	MOH	Tue, Oct 2, 2012	25.16	25.37	24.70	24.88
2331	NYSE	MOH	Mon, Oct 1, 2012	25.26	25.38	24.85	25.03
2330	NYSE	MOH	Fri, Sep 28, 2012	24.58	25.17	24.37	25.15
2329	NYSE	MOH	Thu, Sep 27, 2012	24.19	24.87	24.19	24.75
2328	NYSE	MOH	Wed, Sep 26, 2012	24.39	24.39	23.83	24.03
2327	NYSE	MOH	Tue, Sep 25, 2012	24.95	25.10	24.34	24.36
2326	NYSE	MOH	Mon, Sep 24, 2012	24.45	25.05	24.45	24.83
2325	NYSE	MOH	Fri, Sep 21, 2012	24.18	24.78	24.18	24.51
2324	NYSE	MOH	Thu, Sep 20, 2012	23.38	24.03	23.36	23.84
2323	NYSE	MOH	Wed, Sep 19, 2012	22.49	23.80	22.25	23.49
2322	NYSE	MOH	Tue, Sep 18, 2012	21.81	23.00	21.62	22.49
2321	NYSE	MOH	Mon, Sep 17, 2012	23.04	23.56	22.79	23.14
2320	NYSE	MOH	Fri, Sep 14, 2012	23.95	24.27	23.17	23.17
2319	NYSE	MOH	Thu, Sep 13, 2012	23.55	24.22	23.52	23.84
2318	NYSE	MOH	Wed, Sep 12, 2012	23.79	24.03	23.48	23.57
2317	NYSE	MOH	Tue, Sep 11, 2012	23.99	24.18	23.68	23.71
2316	NYSE	MOH	Mon, Sep 10, 2012	24.48	24.63	23.69	23.85
2315	NYSE	MOH	Fri, Sep 7, 2012	24.45	24.72	23.92	24.53
2314	NYSE	MOH	Thu, Sep 6, 2012	24.47	24.81	24.32	24.50
2313	NYSE	MOH	Wed, Sep 5, 2012	24.53	24.56	24.25	24.29
2312	NYSE	MOH	Tue, Sep 4, 2012	24.36	24.47	24.02	24.42
2311	NYSE	MOH	Fri, Aug 31, 2012	24.49	24.58	24.08	24.24
2310	NYSE	MOH	Thu, Aug 30, 2012	24.68	24.68	24.19	24.33
2309	NYSE	MOH	Wed, Aug 29, 2012	24.48	25.04	24.42	24.61
2308	NYSE	MOH	Tue, Aug 28, 2012	24.39	24.98	24.36	24.37
2307	NYSE	MOH	Mon, Aug 27, 2012	23.85	24.49	23.67	24.46
2306	NYSE	MOH	Fri, Aug 24, 2012	24.30	24.45	23.33	23.77
2305	NYSE	MOH	Thu, Aug 23, 2012	24.96	24.97	23.96	24.31
2304	NYSE	MOH	Wed, Aug 22, 2012	24.73	25.14	24.52	24.98
2303	NYSE	MOH	Tue, Aug 21, 2012	25.07	25.63	24.66	24.76
2302	NYSE	MOH	Mon, Aug 20, 2012	26.20	26.26	24.89	25.07
2301	NYSE	MOH	Fri, Aug 17, 2012	25.60	25.79	25.30	25.52
2300	NYSE	MOH	Thu, Aug 16, 2012	24.99	25.82	24.76	25.54
2299	NYSE	MOH	Wed, Aug 15, 2012	24.38	25.17	24.36	25.08
2298	NYSE	MOH	Tue, Aug 14, 2012	24.95	25.04	24.26	24.38
2297	NYSE	MOH	Mon, Aug 13, 2012	25.24	25.36	24.55	24.85
2296	NYSE	MOH	Fri, Aug 10, 2012	24.99	25.36	24.88	25.32
2295	NYSE	MOH	Thu, Aug 9, 2012	24.73	25.37	24.41	25.28
2294	NYSE	MOH	Wed, Aug 8, 2012	24.43	24.83	23.94	24.69
2293	NYSE	MOH	Tue, Aug 7, 2012	23.41	24.58	23.35	24.40
2292	NYSE	MOH	Mon, Aug 6, 2012	23.46	23.59	22.84	23.28
2291	NYSE	MOH	Fri, Aug 3, 2012	23.18	24.04	22.60	23.15
2290	NYSE	MOH	Thu, Aug 2, 2012	24.39	24.39	23.27	23.39
2289	NYSE	MOH	Wed, Aug 1, 2012	24.43	24.76	24.18	24.44
2288	NYSE	MOH	Tue, Jul 31, 2012	23.99	24.53	23.88	24.41
2287	NYSE	MOH	Mon, Jul 30, 2012	24.93	24.93	23.94	24.21
2286	NYSE	MOH	Fri, Jul 27, 2012	23.85	24.99	21.95	24.99
2285	NYSE	MOH	Thu, Jul 26, 2012	25.96	25.96	24.96	25.29
2284	NYSE	MOH	Wed, Jul 25, 2012	26.49	26.49	25.32	25.43
2283	NYSE	MOH	Tue, Jul 24, 2012	26.32	26.85	26.27	26.57
2282	NYSE	MOH	Mon, Jul 23, 2012	25.85	26.41	25.70	26.25
2281	NYSE	MOH	Fri, Jul 20, 2012	26.43	26.75	26.31	26.38
2280	NYSE	MOH	Thu, Jul 19, 2012	27.44	27.49	26.19	26.78
2279	NYSE	MOH	Wed, Jul 18, 2012	26.36	27.73	26.32	27.44
2278	NYSE	MOH	Tue, Jul 17, 2012	26.10	26.37	25.42	26.36
2277	NYSE	MOH	Mon, Jul 16, 2012	26.51	26.51	25.93	25.97
2276	NYSE	MOH	Fri, Jul 13, 2012	26.14	26.98	26.11	26.63
2275	NYSE	MOH	Thu, Jul 12, 2012	26.36	26.44	25.91	26.12
2274	NYSE	MOH	Wed, Jul 11, 2012	26.34	27.41	26.28	26.58
2273	NYSE	MOH	Tue, Jul 10, 2012	26.97	27.44	25.62	26.22
2272	NYSE	MOH	Mon, Jul 9, 2012	25.72	27.50	25.42	27.12
2271	NYSE	MOH	Fri, Jul 6, 2012	22.85	23.45	22.72	23.07
2270	NYSE	MOH	Thu, Jul 5, 2012	22.79	23.50	22.64	23.22
2269	NYSE	MOH	Tue, Jul 3, 2012	22.92	23.15	22.78	23.01
2268	NYSE	MOH	Mon, Jul 2, 2012	23.30	23.38	22.29	23.13
2267	NYSE	MOH	Fri, Jun 29, 2012	23.59	24.53	23.26	23.46
2266	NYSE	MOH	Thu, Jun 28, 2012	21.39	23.28	21.39	23.16
2265	NYSE	MOH	Wed, Jun 27, 2012	20.90	21.94	20.70	21.32
2264	NYSE	MOH	Tue, Jun 26, 2012	22.24	22.30	21.62	21.83
2263	NYSE	MOH	Mon, Jun 25, 2012	22.28	22.59	22.01	22.18
2262	NYSE	MOH	Fri, Jun 22, 2012	22.57	23.01	22.23	22.45
2261	NYSE	MOH	Thu, Jun 21, 2012	22.78	23.14	22.34	22.51
2260	NYSE	MOH	Wed, Jun 20, 2012	22.83	22.87	22.43	22.84
2259	NYSE	MOH	Tue, Jun 19, 2012	22.54	22.87	22.34	22.60
2258	NYSE	MOH	Mon, Jun 18, 2012	22.52	22.60	22.18	22.40
2257	NYSE	MOH	Fri, Jun 15, 2012	22.26	22.86	22.12	22.55
2256	NYSE	MOH	Thu, Jun 14, 2012	21.69	22.42	21.50	22.35
2255	NYSE	MOH	Wed, Jun 13, 2012	22.19	22.52	21.46	21.59
2254	NYSE	MOH	Tue, Jun 12, 2012	22.03	22.52	21.76	22.28
2253	NYSE	MOH	Mon, Jun 11, 2012	21.80	22.87	21.08	22.03
2252	NYSE	MOH	Fri, Jun 8, 2012	21.95	23.28	21.23	22.46
2251	NYSE	MOH	Thu, Jun 7, 2012	19.10	19.10	17.63	17.77
2250	NYSE	MOH	Wed, Jun 6, 2012	25.14	25.93	25.04	25.76
2249	NYSE	MOH	Tue, Jun 5, 2012	24.02	25.31	23.93	24.83
2248	NYSE	MOH	Mon, Jun 4, 2012	24.72	24.74	23.81	24.15
2247	NYSE	MOH	Fri, Jun 1, 2012	24.88	25.16	24.45	24.57
2246	NYSE	MOH	Thu, May 31, 2012	26.51	26.51	25.13	25.51
2245	NYSE	MOH	Wed, May 30, 2012	26.50	26.65	26.11	26.53
2244	NYSE	MOH	Tue, May 29, 2012	26.87	27.18	26.55	26.79
2243	NYSE	MOH	Fri, May 25, 2012	25.68	26.75	25.53	26.75
2242	NYSE	MOH	Thu, May 24, 2012	25.64	26.49	25.23	25.58
2241	NYSE	MOH	Wed, May 23, 2012	25.04	25.74	24.75	25.60
2240	NYSE	MOH	Tue, May 22, 2012	25.18	25.51	25.06	25.31
2239	NYSE	MOH	Mon, May 21, 2012	24.13	25.23	23.85	25.14
2238	NYSE	MOH	Fri, May 18, 2012	24.23	24.63	23.82	23.99
2237	NYSE	MOH	Thu, May 17, 2012	24.90	24.98	24.11	24.18
2236	NYSE	MOH	Wed, May 16, 2012	25.29	25.46	24.78	24.83
2235	NYSE	MOH	Tue, May 15, 2012	25.35	25.58	24.98	25.11
2234	NYSE	MOH	Mon, May 14, 2012	25.15	25.73	24.97	25.36
2233	NYSE	MOH	Fri, May 11, 2012	25.66	25.98	25.43	25.52
2232	NYSE	MOH	Thu, May 10, 2012	25.86	26.20	25.63	25.87
2231	NYSE	MOH	Wed, May 9, 2012	26.15	26.20	25.47	25.54
2230	NYSE	MOH	Tue, May 8, 2012	25.98	26.66	25.86	26.54
2229	NYSE	MOH	Mon, May 7, 2012	25.21	26.77	25.13	26.27
2228	NYSE	MOH	Fri, May 4, 2012	26.41	26.48	25.26	25.30
2227	NYSE	MOH	Thu, May 3, 2012	26.19	26.60	25.66	26.59
2226	NYSE	MOH	Wed, May 2, 2012	26.47	27.21	26.32	26.36
2225	NYSE	MOH	Tue, May 1, 2012	25.57	27.67	25.32	26.54
2224	NYSE	MOH	Mon, Apr 30, 2012	26.32	26.59	25.53	25.65
2223	NYSE	MOH	Fri, Apr 27, 2012	27.12	27.12	26.25	26.50
2222	NYSE	MOH	Thu, Apr 26, 2012	26.87	27.28	26.50	27.13
2221	NYSE	MOH	Wed, Apr 25, 2012	27.58	27.95	27.00	27.23
2220	NYSE	MOH	Tue, Apr 24, 2012	27.55	27.55	26.50	27.15
2219	NYSE	MOH	Mon, Apr 23, 2012	27.51	28.14	27.07	27.64
2218	NYSE	MOH	Fri, Apr 20, 2012	27.56	28.40	27.21	28.03
2217	NYSE	MOH	Thu, Apr 19, 2012	26.57	27.64	26.53	27.23
2216	NYSE	MOH	Wed, Apr 18, 2012	26.06	26.72	25.86	26.61
2215	NYSE	MOH	Tue, Apr 17, 2012	25.62	26.60	25.40	26.23
2214	NYSE	MOH	Mon, Apr 16, 2012	25.97	25.97	25.34	25.59
2213	NYSE	MOH	Fri, Apr 13, 2012	25.78	26.16	25.06	25.78
2212	NYSE	MOH	Thu, Apr 12, 2012	25.12	26.40	24.92	26.08
2211	NYSE	MOH	Wed, Apr 11, 2012	24.65	25.03	23.93	24.76
2210	NYSE	MOH	Tue, Apr 10, 2012	25.46	25.90	24.28	24.37
2209	NYSE	MOH	Mon, Apr 9, 2012	26.98	27.48	25.56	25.65
2208	NYSE	MOH	Thu, Apr 5, 2012	35.06	35.16	34.85	35.01
2207	NYSE	MOH	Wed, Apr 4, 2012	34.64	34.93	34.21	34.84
2206	NYSE	MOH	Tue, Apr 3, 2012	34.82	35.37	34.77	35.08
2205	NYSE	MOH	Mon, Apr 2, 2012	33.63	35.18	33.49	34.77
2204	NYSE	MOH	Fri, Mar 30, 2012	33.50	33.88	33.43	33.63
2203	NYSE	MOH	Thu, Mar 29, 2012	33.49	33.81	32.99	33.44
2202	NYSE	MOH	Wed, Mar 28, 2012	33.80	34.26	33.22	33.73
2201	NYSE	MOH	Tue, Mar 27, 2012	33.89	34.26	33.39	33.83
2200	NYSE	MOH	Mon, Mar 26, 2012	33.22	33.97	32.98	33.80
2199	NYSE	MOH	Fri, Mar 23, 2012	32.50	32.95	32.50	32.88
2198	NYSE	MOH	Thu, Mar 22, 2012	32.04	32.61	31.86	32.50
2197	NYSE	MOH	Wed, Mar 21, 2012	32.28	32.66	31.84	32.40
2196	NYSE	MOH	Tue, Mar 20, 2012	33.11	33.24	31.72	32.27
2195	NYSE	MOH	Mon, Mar 19, 2012	32.83	33.53	32.60	33.36
2194	NYSE	MOH	Fri, Mar 16, 2012	32.73	32.97	32.55	32.77
2193	NYSE	MOH	Thu, Mar 15, 2012	32.58	33.21	32.58	32.88
2192	NYSE	MOH	Wed, Mar 14, 2012	32.78	33.01	32.45	32.64
2191	NYSE	MOH	Tue, Mar 13, 2012	33.29	33.29	32.68	32.89
2190	NYSE	MOH	Mon, Mar 12, 2012	33.31	33.43	32.76	32.93
2189	NYSE	MOH	Fri, Mar 9, 2012	33.18	33.55	32.59	33.37
2188	NYSE	MOH	Thu, Mar 8, 2012	32.95	33.81	32.79	33.20
2187	NYSE	MOH	Wed, Mar 7, 2012	32.49	33.01	32.33	32.76
2186	NYSE	MOH	Tue, Mar 6, 2012	32.71	32.99	32.11	32.50
2185	NYSE	MOH	Mon, Mar 5, 2012	32.72	33.36	32.38	33.10
2184	NYSE	MOH	Fri, Mar 2, 2012	33.36	33.36	32.38	32.95
2183	NYSE	MOH	Thu, Mar 1, 2012	33.96	33.96	33.01	33.53
2182	NYSE	MOH	Wed, Feb 29, 2012	33.64	34.41	33.59	33.96
2181	NYSE	MOH	Tue, Feb 28, 2012	34.18	34.18	33.20	33.69
2180	NYSE	MOH	Mon, Feb 27, 2012	34.40	34.76	34.13	34.30
2179	NYSE	MOH	Fri, Feb 24, 2012	33.85	35.92	33.76	34.71
2178	NYSE	MOH	Thu, Feb 23, 2012	34.03	34.06	33.41	33.51
2177	NYSE	MOH	Wed, Feb 22, 2012	35.02	35.75	32.16	34.07
2176	NYSE	MOH	Tue, Feb 21, 2012	35.77	35.84	34.61	35.04
2175	NYSE	MOH	Fri, Feb 17, 2012	36.35	36.78	36.33	36.34
2174	NYSE	MOH	Thu, Feb 16, 2012	35.62	36.83	35.38	36.78
2173	NYSE	MOH	Wed, Feb 15, 2012	35.53	35.99	35.27	35.61
2172	NYSE	MOH	Tue, Feb 14, 2012	34.20	35.04	34.00	34.97
2171	NYSE	MOH	Mon, Feb 13, 2012	33.74	34.93	33.73	34.82
2170	NYSE	MOH	Fri, Feb 10, 2012	33.45	33.79	33.33	33.49
2169	NYSE	MOH	Thu, Feb 9, 2012	33.97	34.51	33.54	33.86
2168	NYSE	MOH	Wed, Feb 8, 2012	32.50	34.13	32.46	33.89
2167	NYSE	MOH	Tue, Feb 7, 2012	32.69	32.96	31.96	32.41
2166	NYSE	MOH	Mon, Feb 6, 2012	31.58	32.00	31.36	31.58
2165	NYSE	MOH	Fri, Feb 3, 2012	31.93	31.96	31.35	31.61
2164	NYSE	MOH	Thu, Feb 2, 2012	31.63	31.73	31.40	31.51
2163	NYSE	MOH	Wed, Feb 1, 2012	31.01	31.66	30.98	31.56
2162	NYSE	MOH	Tue, Jan 31, 2012	30.08	31.05	29.80	30.61
2161	NYSE	MOH	Mon, Jan 30, 2012	29.56	30.11	29.31	30.04
2160	NYSE	MOH	Fri, Jan 27, 2012	29.59	29.73	29.18	29.60
2159	NYSE	MOH	Thu, Jan 26, 2012	28.82	29.79	28.52	29.60
2158	NYSE	MOH	Wed, Jan 25, 2012	28.40	28.99	28.00	28.67
2157	NYSE	MOH	Tue, Jan 24, 2012	27.61	28.54	27.54	28.53
2156	NYSE	MOH	Mon, Jan 23, 2012	27.40	27.86	27.29	27.57
2155	NYSE	MOH	Fri, Jan 20, 2012	27.89	27.89	27.25	27.42
2154	NYSE	MOH	Thu, Jan 19, 2012	27.93	28.07	27.49	27.89
2153	NYSE	MOH	Wed, Jan 18, 2012	27.94	28.45	27.68	27.93
2152	NYSE	MOH	Tue, Jan 17, 2012	27.50	28.46	27.43	28.30
2151	NYSE	MOH	Fri, Jan 13, 2012	26.97	27.46	26.91	27.42
2150	NYSE	MOH	Thu, Jan 12, 2012	26.72	27.41	26.33	27.34
2149	NYSE	MOH	Wed, Jan 11, 2012	26.65	26.90	26.37	26.64
2148	NYSE	MOH	Tue, Jan 10, 2012	26.76	27.00	26.60	26.89
2147	NYSE	MOH	Mon, Jan 9, 2012	25.43	26.64	25.38	26.50
2146	NYSE	MOH	Fri, Jan 6, 2012	23.83	25.55	23.69	25.43
2145	NYSE	MOH	Thu, Jan 5, 2012	22.53	23.92	22.25	23.88
2144	NYSE	MOH	Wed, Jan 4, 2012	22.31	22.63	22.25	22.58
2143	NYSE	MOH	Tue, Jan 3, 2012	22.80	22.93	22.37	22.45
2142	NYSE	MOH	Fri, Dec 30, 2011	22.39	22.78	22.26	22.33
2141	NYSE	MOH	Thu, Dec 29, 2011	22.59	22.76	22.28	22.48
2140	NYSE	MOH	Wed, Dec 28, 2011	22.91	23.08	22.45	22.46
2139	NYSE	MOH	Tue, Dec 27, 2011	23.26	23.26	22.88	22.88
2138	NYSE	MOH	Fri, Dec 23, 2011	22.44	23.47	22.40	23.34
2137	NYSE	MOH	Thu, Dec 22, 2011	22.21	22.50	21.90	22.36
2136	NYSE	MOH	Wed, Dec 21, 2011	26.31	26.31	21.87	22.18
2135	NYSE	MOH	Tue, Dec 20, 2011	21.95	22.60	21.81	22.39
2134	NYSE	MOH	Mon, Dec 19, 2011	21.59	21.96	21.40	21.45
2133	NYSE	MOH	Fri, Dec 16, 2011	21.56	22.03	21.08	21.35
2132	NYSE	MOH	Thu, Dec 15, 2011	20.81	21.35	20.50	21.31
2131	NYSE	MOH	Wed, Dec 14, 2011	20.35	20.86	20.15	20.54
2130	NYSE	MOH	Tue, Dec 13, 2011	21.14	21.33	20.36	20.51
2129	NYSE	MOH	Mon, Dec 12, 2011	21.23	21.37	20.63	20.93
2128	NYSE	MOH	Fri, Dec 9, 2011	20.65	21.67	20.49	21.52
2127	NYSE	MOH	Thu, Dec 8, 2011	21.67	21.69	20.57	20.63
2126	NYSE	MOH	Wed, Dec 7, 2011	21.70	21.83	21.15	21.76
2125	NYSE	MOH	Tue, Dec 6, 2011	21.66	22.06	21.43	21.82
2124	NYSE	MOH	Mon, Dec 5, 2011	22.09	22.14	21.48	21.71
2123	NYSE	MOH	Fri, Dec 2, 2011	22.15	22.22	21.61	21.80
2122	NYSE	MOH	Thu, Dec 1, 2011	21.70	22.10	21.61	21.82
2121	NYSE	MOH	Wed, Nov 30, 2011	21.79	21.98	21.57	21.85
2120	NYSE	MOH	Tue, Nov 29, 2011	20.58	20.91	20.43	20.90
2119	NYSE	MOH	Mon, Nov 28, 2011	19.82	20.79	19.82	20.51
2118	NYSE	MOH	Fri, Nov 25, 2011	19.58	19.90	19.21	19.23
2117	NYSE	MOH	Wed, Nov 23, 2011	20.13	20.20	19.58	19.76
2116	NYSE	MOH	Tue, Nov 22, 2011	20.44	20.83	20.27	20.39
2115	NYSE	MOH	Mon, Nov 21, 2011	20.60	20.65	20.16	20.53
2114	NYSE	MOH	Fri, Nov 18, 2011	21.17	21.33	20.87	21.02
2113	NYSE	MOH	Thu, Nov 17, 2011	20.96	21.38	20.92	21.14
2112	NYSE	MOH	Wed, Nov 16, 2011	21.67	21.72	20.95	21.00
2111	NYSE	MOH	Tue, Nov 15, 2011	21.54	22.05	21.27	21.96
2110	NYSE	MOH	Mon, Nov 14, 2011	21.75	22.05	21.26	21.55
2109	NYSE	MOH	Fri, Nov 11, 2011	21.42	22.00	21.39	21.96
2108	NYSE	MOH	Thu, Nov 10, 2011	21.21	21.31	20.61	21.21
2107	NYSE	MOH	Wed, Nov 9, 2011	21.02	21.31	20.85	20.88
2106	NYSE	MOH	Tue, Nov 8, 2011	21.31	21.72	21.09	21.62
2105	NYSE	MOH	Mon, Nov 7, 2011	21.30	21.39	20.91	21.15
2104	NYSE	MOH	Fri, Nov 4, 2011	20.43	21.47	20.42	21.40
2103	NYSE	MOH	Thu, Nov 3, 2011	21.07	21.30	20.63	20.69
2102	NYSE	MOH	Wed, Nov 2, 2011	20.92	20.98	20.50	20.84
2101	NYSE	MOH	Tue, Nov 1, 2011	20.38	20.99	20.16	20.53
2100	NYSE	MOH	Mon, Oct 31, 2011	21.22	21.66	20.93	21.18
2099	NYSE	MOH	Fri, Oct 28, 2011	20.53	21.55	20.29	21.42
2098	NYSE	MOH	Thu, Oct 27, 2011	20.54	21.28	20.43	20.93
2097	NYSE	MOH	Wed, Oct 26, 2011	19.35	20.27	18.77	20.20
2096	NYSE	MOH	Tue, Oct 25, 2011	17.19	18.42	16.93	18.32
2095	NYSE	MOH	Mon, Oct 24, 2011	17.44	17.77	16.79	17.40
2094	NYSE	MOH	Fri, Oct 21, 2011	16.15	16.57	16.10	16.57
2093	NYSE	MOH	Thu, Oct 20, 2011	15.43	15.91	15.19	15.87
2092	NYSE	MOH	Wed, Oct 19, 2011	15.74	16.21	15.18	15.31
2091	NYSE	MOH	Tue, Oct 18, 2011	15.09	15.95	14.65	15.85
2090	NYSE	MOH	Mon, Oct 17, 2011	15.97	16.08	15.13	15.18
2089	NYSE	MOH	Fri, Oct 14, 2011	16.13	16.33	15.85	16.11
2088	NYSE	MOH	Thu, Oct 13, 2011	15.81	16.04	15.63	15.97
2087	NYSE	MOH	Wed, Oct 12, 2011	16.08	16.24	15.93	15.98
2086	NYSE	MOH	Tue, Oct 11, 2011	15.70	16.09	15.52	16.00
2085	NYSE	MOH	Mon, Oct 10, 2011	15.43	15.82	15.39	15.80
2084	NYSE	MOH	Fri, Oct 7, 2011	15.56	15.57	14.71	15.08
2083	NYSE	MOH	Thu, Oct 6, 2011	14.98	15.55	14.94	15.52
2082	NYSE	MOH	Wed, Oct 5, 2011	14.86	15.31	14.61	15.02
2081	NYSE	MOH	Tue, Oct 4, 2011	14.09	14.92	13.93	14.86
2080	NYSE	MOH	Mon, Oct 3, 2011	15.28	15.48	14.11	14.26
2079	NYSE	MOH	Fri, Sep 30, 2011	15.71	16.12	15.43	15.44
2078	NYSE	MOH	Thu, Sep 29, 2011	16.19	16.21	15.63	16.00
2077	NYSE	MOH	Wed, Sep 28, 2011	16.00	16.26	15.71	15.76
2076	NYSE	MOH	Tue, Sep 27, 2011	16.37	16.65	15.99	16.06
2075	NYSE	MOH	Mon, Sep 26, 2011	15.51	16.10	15.51	16.10
2074	NYSE	MOH	Fri, Sep 23, 2011	15.13	15.47	14.83	15.44
2073	NYSE	MOH	Thu, Sep 22, 2011	14.82	15.53	14.82	15.14
2072	NYSE	MOH	Wed, Sep 21, 2011	16.53	16.59	15.57	15.58
2071	NYSE	MOH	Tue, Sep 20, 2011	16.91	17.09	16.46	16.48
2070	NYSE	MOH	Mon, Sep 19, 2011	16.62	17.03	16.54	16.92
2069	NYSE	MOH	Fri, Sep 16, 2011	16.62	16.94	16.14	16.91
2068	NYSE	MOH	Thu, Sep 15, 2011	15.76	17.05	15.43	16.82
2067	NYSE	MOH	Wed, Sep 14, 2011	16.65	17.00	15.22	15.60
2066	NYSE	MOH	Tue, Sep 13, 2011	16.66	16.97	16.43	16.66
2065	NYSE	MOH	Mon, Sep 12, 2011	16.87	17.06	16.07	16.52
2064	NYSE	MOH	Fri, Sep 9, 2011	17.52	17.74	16.99	17.14
2063	NYSE	MOH	Thu, Sep 8, 2011	18.54	18.63	17.62	17.73
2062	NYSE	MOH	Wed, Sep 7, 2011	18.14	18.75	18.05	18.60
2061	NYSE	MOH	Tue, Sep 6, 2011	17.25	17.94	17.21	17.82
2060	NYSE	MOH	Fri, Sep 2, 2011	18.39	18.49	17.75	17.78
2059	NYSE	MOH	Thu, Sep 1, 2011	19.28	19.68	18.62	18.79
2058	NYSE	MOH	Wed, Aug 31, 2011	19.38	19.55	19.02	19.23
2057	NYSE	MOH	Tue, Aug 30, 2011	18.86	19.37	18.64	19.19
2056	NYSE	MOH	Mon, Aug 29, 2011	18.64	19.09	18.58	19.04
2055	NYSE	MOH	Fri, Aug 26, 2011	17.85	18.55	17.60	18.35
2054	NYSE	MOH	Thu, Aug 25, 2011	18.51	18.85	17.89	17.97
2053	NYSE	MOH	Wed, Aug 24, 2011	17.99	18.41	17.69	18.30
2052	NYSE	MOH	Tue, Aug 23, 2011	16.88	18.14	16.59	18.06
2051	NYSE	MOH	Mon, Aug 22, 2011	18.18	18.25	16.73	16.79
2050	NYSE	MOH	Fri, Aug 19, 2011	17.60	18.48	17.52	17.76
2049	NYSE	MOH	Thu, Aug 18, 2011	18.20	18.39	17.77	17.97
2048	NYSE	MOH	Wed, Aug 17, 2011	18.79	19.07	18.53	18.87
2047	NYSE	MOH	Tue, Aug 16, 2011	18.54	18.85	18.38	18.66
2046	NYSE	MOH	Mon, Aug 15, 2011	18.31	18.82	18.21	18.78
2045	NYSE	MOH	Fri, Aug 12, 2011	18.05	18.39	17.49	18.12
2044	NYSE	MOH	Thu, Aug 11, 2011	16.85	18.17	16.85	17.82
2043	NYSE	MOH	Wed, Aug 10, 2011	17.13	17.47	16.68	16.75
2042	NYSE	MOH	Tue, Aug 9, 2011	16.64	17.58	15.98	17.56
2041	NYSE	MOH	Mon, Aug 8, 2011	17.75	18.00	16.49	16.51
2040	NYSE	MOH	Fri, Aug 5, 2011	18.67	18.91	17.90	18.25
2039	NYSE	MOH	Thu, Aug 4, 2011	19.01	19.29	18.38	18.38
2038	NYSE	MOH	Wed, Aug 3, 2011	20.73	20.75	19.05	19.57
2037	NYSE	MOH	Tue, Aug 2, 2011	22.98	23.92	21.46	21.53
2036	NYSE	MOH	Mon, Aug 1, 2011	23.07	23.63	21.68	22.19
2035	NYSE	MOH	Fri, Jul 29, 2011	22.72	23.26	21.57	22.65
2034	NYSE	MOH	Thu, Jul 28, 2011	23.41	23.67	23.20	23.40
2033	NYSE	MOH	Wed, Jul 27, 2011	23.85	23.91	23.31	23.38
2032	NYSE	MOH	Tue, Jul 26, 2011	23.78	24.41	23.61	24.06
2031	NYSE	MOH	Mon, Jul 25, 2011	23.57	24.35	23.57	23.73
2030	NYSE	MOH	Fri, Jul 22, 2011	25.83	26.13	23.54	23.76
2029	NYSE	MOH	Thu, Jul 21, 2011	26.66	26.99	26.39	26.78
2028	NYSE	MOH	Wed, Jul 20, 2011	26.62	26.78	26.10	26.48
2027	NYSE	MOH	Tue, Jul 19, 2011	26.51	26.59	26.07	26.52
2026	NYSE	MOH	Mon, Jul 18, 2011	26.72	26.97	25.96	26.31
2025	NYSE	MOH	Fri, Jul 15, 2011	27.18	27.28	26.69	26.89
2024	NYSE	MOH	Thu, Jul 14, 2011	27.69	27.80	26.98	27.14
2023	NYSE	MOH	Wed, Jul 13, 2011	27.55	27.96	27.44	27.61
2022	NYSE	MOH	Tue, Jul 12, 2011	27.00	27.88	27.00	27.45
2021	NYSE	MOH	Mon, Jul 11, 2011	27.05	27.42	26.96	27.02
2020	NYSE	MOH	Fri, Jul 8, 2011	27.08	27.52	27.00	27.43
2019	NYSE	MOH	Thu, Jul 7, 2011	28.07	28.21	27.42	27.71
2018	NYSE	MOH	Wed, Jul 6, 2011	27.55	27.88	27.46	27.87
2017	NYSE	MOH	Tue, Jul 5, 2011	27.70	27.80	27.28	27.69
2016	NYSE	MOH	Fri, Jul 1, 2011	27.22	27.82	27.04	27.77
2015	NYSE	MOH	Thu, Jun 30, 2011	27.12	27.30	26.95	27.12
2014	NYSE	MOH	Wed, Jun 29, 2011	27.11	27.15	26.75	27.01
2013	NYSE	MOH	Tue, Jun 28, 2011	26.36	27.00	26.30	26.98
2012	NYSE	MOH	Mon, Jun 27, 2011	25.87	26.23	25.66	26.21
2011	NYSE	MOH	Fri, Jun 24, 2011	26.12	26.16	25.50	25.83
2010	NYSE	MOH	Thu, Jun 23, 2011	25.77	26.30	25.27	26.09
2009	NYSE	MOH	Wed, Jun 22, 2011	26.57	26.86	26.04	26.08
2008	NYSE	MOH	Tue, Jun 21, 2011	26.58	27.00	26.43	26.76
2007	NYSE	MOH	Mon, Jun 20, 2011	25.42	26.50	25.41	26.32
2006	NYSE	MOH	Fri, Jun 17, 2011	25.89	25.92	25.29	25.54
2005	NYSE	MOH	Thu, Jun 16, 2011	25.71	25.98	25.32	25.63
2004	NYSE	MOH	Wed, Jun 15, 2011	25.79	26.37	25.61	25.68
2003	NYSE	MOH	Tue, Jun 14, 2011	25.32	26.11	25.26	26.08
2002	NYSE	MOH	Mon, Jun 13, 2011	25.63	26.02	24.72	25.05
2001	NYSE	MOH	Fri, Jun 10, 2011	25.91	26.00	25.16	25.59
2000	NYSE	MOH	Thu, Jun 9, 2011	25.97	26.68	25.88	26.34
1999	NYSE	MOH	Wed, Jun 8, 2011	25.46	26.13	25.46	25.87
1998	NYSE	MOH	Tue, Jun 7, 2011	25.84	26.03	25.58	25.74
1997	NYSE	MOH	Mon, Jun 6, 2011	26.23	26.23	25.59	25.69
1996	NYSE	MOH	Fri, Jun 3, 2011	26.34	26.70	25.99	26.28
1995	NYSE	MOH	Thu, Jun 2, 2011	26.27	26.79	26.18	26.65
1994	NYSE	MOH	Wed, Jun 1, 2011	27.08	27.11	26.25	26.27
1993	NYSE	MOH	Tue, May 31, 2011	27.09	27.18	26.84	27.18
1992	NYSE	MOH	Fri, May 27, 2011	26.63	26.98	26.41	26.85
1991	NYSE	MOH	Thu, May 26, 2011	25.81	26.55	25.74	26.47
1990	NYSE	MOH	Wed, May 25, 2011	25.90	26.34	25.66	25.94
1989	NYSE	MOH	Tue, May 24, 2011	26.15	26.50	25.68	25.99
1988	NYSE	MOH	Mon, May 23, 2011	26.63	26.63	25.80	26.04
1987	NYSE	MOH	Fri, May 20, 2011	27.33	27.33	26.48	26.81
1986	NYSE	MOH	Thu, May 19, 2011	27.19	28.00	27.14	27.47
1985	NYSE	MOH	Wed, May 18, 2011	26.78	27.13	26.70	26.99
1984	NYSE	MOH	Tue, May 17, 2011	26.89	27.03	26.59	26.69
1983	NYSE	MOH	Mon, May 16, 2011	26.94	27.47	26.77	27.01
1982	NYSE	MOH	Fri, May 13, 2011	27.10	27.53	26.93	27.09
1981	NYSE	MOH	Thu, May 12, 2011	27.54	27.60	26.71	27.00
1980	NYSE	MOH	Wed, May 11, 2011	28.62	28.81	27.89	28.07
1979	NYSE	MOH	Tue, May 10, 2011	28.45	28.78	28.37	28.67
1978	NYSE	MOH	Mon, May 9, 2011	28.33	28.44	28.04	28.22
1977	NYSE	MOH	Fri, May 6, 2011	28.05	28.53	27.97	28.41
1976	NYSE	MOH	Thu, May 5, 2011	27.69	28.23	27.59	27.72
1975	NYSE	MOH	Wed, May 4, 2011	27.99	28.09	27.59	27.93
1974	NYSE	MOH	Tue, May 3, 2011	28.59	28.63	27.75	27.99
1973	NYSE	MOH	Mon, May 2, 2011	28.73	29.03	28.58	28.61
1972	NYSE	MOH	Fri, Apr 29, 2011	28.58	28.95	28.16	28.67
1971	NYSE	MOH	Thu, Apr 28, 2011	27.81	28.62	27.78	28.58
1970	NYSE	MOH	Wed, Apr 27, 2011	27.97	28.00	27.61	27.77
1969	NYSE	MOH	Tue, Apr 26, 2011	27.07	27.98	27.01	27.81
1968	NYSE	MOH	Mon, Apr 25, 2011	27.39	27.55	26.82	26.96
1967	NYSE	MOH	Thu, Apr 21, 2011	27.21	27.81	27.11	27.55
1966	NYSE	MOH	Wed, Apr 20, 2011	27.29	27.35	26.51	26.86
1965	NYSE	MOH	Tue, Apr 19, 2011	27.63	28.20	26.43	26.93
1964	NYSE	MOH	Mon, Apr 18, 2011	27.56	27.56	26.05	26.15
1963	NYSE	MOH	Fri, Apr 15, 2011	27.27	27.77	27.15	27.45
1962	NYSE	MOH	Thu, Apr 14, 2011	26.93	27.32	26.73	27.27
1961	NYSE	MOH	Wed, Apr 13, 2011	26.80	26.92	26.45	26.85
1960	NYSE	MOH	Tue, Apr 12, 2011	26.72	26.86	26.46	26.59
1959	NYSE	MOH	Mon, Apr 11, 2011	26.28	27.07	26.22	26.73
1958	NYSE	MOH	Fri, Apr 8, 2011	26.33	26.57	26.07	26.32
1957	NYSE	MOH	Thu, Apr 7, 2011	26.57	26.60	26.01	26.26
1956	NYSE	MOH	Wed, Apr 6, 2011	27.34	27.34	26.52	26.57
1955	NYSE	MOH	Tue, Apr 5, 2011	27.25	27.52	27.06	27.27
1954	NYSE	MOH	Mon, Apr 4, 2011	27.22	27.47	27.07	27.33
1953	NYSE	MOH	Fri, Apr 1, 2011	26.93	27.33	26.80	27.09
1952	NYSE	MOH	Thu, Mar 31, 2011	26.67	26.85	26.41	26.67
1951	NYSE	MOH	Wed, Mar 30, 2011	26.38	26.86	26.20	26.75
1950	NYSE	MOH	Tue, Mar 29, 2011	25.79	26.33	25.65	26.26
1949	NYSE	MOH	Mon, Mar 28, 2011	24.80	25.92	24.78	25.82
1948	NYSE	MOH	Fri, Mar 25, 2011	24.83	25.13	24.70	24.71
1947	NYSE	MOH	Thu, Mar 24, 2011	24.80	24.96	24.51	24.79
1946	NYSE	MOH	Wed, Mar 23, 2011	24.74	24.84	23.94	24.56
1945	NYSE	MOH	Tue, Mar 22, 2011	25.27	25.33	24.86	24.86
1944	NYSE	MOH	Mon, Mar 21, 2011	25.19	25.48	25.16	25.29
1943	NYSE	MOH	Fri, Mar 18, 2011	25.48	25.50	24.83	24.90
1942	NYSE	MOH	Thu, Mar 17, 2011	24.85	25.33	24.58	25.21
1941	NYSE	MOH	Wed, Mar 16, 2011	24.75	24.96	24.37	24.41
1940	NYSE	MOH	Tue, Mar 15, 2011	24.21	24.97	23.97	24.83
1939	NYSE	MOH	Mon, Mar 14, 2011	25.18	25.37	24.75	24.79
1938	NYSE	MOH	Fri, Mar 11, 2011	24.87	25.43	24.87	25.28
1937	NYSE	MOH	Thu, Mar 10, 2011	25.05	25.35	24.92	25.23
1936	NYSE	MOH	Wed, Mar 9, 2011	24.77	25.45	24.53	25.31
1935	NYSE	MOH	Tue, Mar 8, 2011	23.95	24.80	23.95	24.77
1934	NYSE	MOH	Mon, Mar 7, 2011	24.39	24.43	23.54	23.93
1933	NYSE	MOH	Fri, Mar 4, 2011	24.26	24.56	24.10	24.39
1932	NYSE	MOH	Thu, Mar 3, 2011	24.09	24.77	23.98	24.37
1931	NYSE	MOH	Wed, Mar 2, 2011	23.44	24.31	23.37	24.11
1930	NYSE	MOH	Tue, Mar 1, 2011	23.50	23.78	23.14	23.38
1929	NYSE	MOH	Mon, Feb 28, 2011	23.61	23.79	23.26	23.35
1928	NYSE	MOH	Fri, Feb 25, 2011	23.37	23.67	23.17	23.43
1927	NYSE	MOH	Thu, Feb 24, 2011	22.59	23.48	22.59	23.38
1926	NYSE	MOH	Wed, Feb 23, 2011	23.33	23.43	22.57	22.62
1925	NYSE	MOH	Tue, Feb 22, 2011	23.06	23.89	23.06	23.77
1924	NYSE	MOH	Fri, Feb 18, 2011	23.02	23.59	22.87	23.19
1923	NYSE	MOH	Thu, Feb 17, 2011	23.06	23.18	22.86	22.97
1922	NYSE	MOH	Wed, Feb 16, 2011	23.19	23.28	22.85	23.09
1921	NYSE	MOH	Tue, Feb 15, 2011	23.07	23.50	22.92	23.10
1920	NYSE	MOH	Mon, Feb 14, 2011	22.95	23.37	22.67	23.12
1919	NYSE	MOH	Fri, Feb 11, 2011	22.41	22.88	22.40	22.85
1918	NYSE	MOH	Thu, Feb 10, 2011	22.17	22.53	22.07	22.45
1917	NYSE	MOH	Wed, Feb 9, 2011	22.43	22.57	22.16	22.35
1916	NYSE	MOH	Tue, Feb 8, 2011	21.54	22.86	21.36	22.57
1915	NYSE	MOH	Mon, Feb 7, 2011	20.43	21.40	20.40	21.37
1914	NYSE	MOH	Fri, Feb 4, 2011	20.67	20.88	20.25	20.50
1913	NYSE	MOH	Thu, Feb 3, 2011	20.68	20.77	20.07	20.59
1912	NYSE	MOH	Wed, Feb 2, 2011	20.71	20.91	20.41	20.58
1911	NYSE	MOH	Tue, Feb 1, 2011	20.54	20.98	20.36	20.77
1910	NYSE	MOH	Mon, Jan 31, 2011	20.37	20.47	20.05	20.44
1909	NYSE	MOH	Fri, Jan 28, 2011	21.29	21.29	20.30	20.31
1908	NYSE	MOH	Thu, Jan 27, 2011	21.02	21.33	20.75	21.25
1907	NYSE	MOH	Wed, Jan 26, 2011	20.27	21.24	20.09	20.87
1906	NYSE	MOH	Tue, Jan 25, 2011	18.67	19.40	18.67	19.35
1905	NYSE	MOH	Mon, Jan 24, 2011	18.96	18.99	18.71	18.73
1904	NYSE	MOH	Fri, Jan 21, 2011	18.91	19.23	18.89	18.95
1903	NYSE	MOH	Thu, Jan 20, 2011	19.33	19.48	18.77	18.81
1902	NYSE	MOH	Wed, Jan 19, 2011	20.17	20.25	19.29	19.41
1901	NYSE	MOH	Tue, Jan 18, 2011	20.09	20.18	19.75	20.17
1900	NYSE	MOH	Fri, Jan 14, 2011	19.40	20.25	19.40	20.23
1899	NYSE	MOH	Thu, Jan 13, 2011	19.47	19.55	19.33	19.45
1898	NYSE	MOH	Wed, Jan 12, 2011	19.78	19.78	19.21	19.43
1897	NYSE	MOH	Tue, Jan 11, 2011	18.73	19.69	18.73	19.68
1896	NYSE	MOH	Mon, Jan 10, 2011	18.44	18.80	18.25	18.67
1895	NYSE	MOH	Fri, Jan 7, 2011	18.40	18.54	18.17	18.53
1894	NYSE	MOH	Thu, Jan 6, 2011	18.19	18.39	18.07	18.33
1893	NYSE	MOH	Wed, Jan 5, 2011	18.27	18.37	17.77	18.16
1892	NYSE	MOH	Tue, Jan 4, 2011	18.71	18.77	18.31	18.36
1891	NYSE	MOH	Mon, Jan 3, 2011	18.71	18.83	18.61	18.72
1890	NYSE	MOH	Fri, Dec 31, 2010	18.66	18.85	18.38	18.57
1889	NYSE	MOH	Thu, Dec 30, 2010	18.50	18.70	18.40	18.65
1888	NYSE	MOH	Wed, Dec 29, 2010	18.45	18.63	18.39	18.51
1887	NYSE	MOH	Tue, Dec 28, 2010	18.39	18.43	18.18	18.36
1886	NYSE	MOH	Mon, Dec 27, 2010	18.24	18.44	18.13	18.40
1885	NYSE	MOH	Thu, Dec 23, 2010	18.31	18.36	18.25	18.31
1884	NYSE	MOH	Wed, Dec 22, 2010	18.35	18.45	18.20	18.30
1883	NYSE	MOH	Tue, Dec 21, 2010	18.51	18.56	18.31	18.33
1882	NYSE	MOH	Mon, Dec 20, 2010	18.46	18.53	18.26	18.47
1881	NYSE	MOH	Fri, Dec 17, 2010	18.11	18.43	17.91	18.43
1880	NYSE	MOH	Thu, Dec 16, 2010	17.43	18.35	17.43	18.09
1879	NYSE	MOH	Wed, Dec 15, 2010	16.78	17.69	16.78	17.37
1878	NYSE	MOH	Tue, Dec 14, 2010	16.71	16.83	16.61	16.77
1877	NYSE	MOH	Mon, Dec 13, 2010	16.85	16.91	16.62	16.66
1876	NYSE	MOH	Fri, Dec 10, 2010	16.57	16.93	16.48	16.79
1875	NYSE	MOH	Thu, Dec 9, 2010	16.63	16.63	16.43	16.52
1874	NYSE	MOH	Wed, Dec 8, 2010	16.79	16.79	16.55	16.59
1873	NYSE	MOH	Tue, Dec 7, 2010	17.00	17.17	16.69	16.76
1872	NYSE	MOH	Mon, Dec 6, 2010	16.87	16.93	16.73	16.91
1871	NYSE	MOH	Fri, Dec 3, 2010	16.84	16.95	16.62	16.91
1870	NYSE	MOH	Thu, Dec 2, 2010	16.84	16.95	16.81	16.93
1869	NYSE	MOH	Wed, Dec 1, 2010	17.21	17.31	16.69	16.85
1868	NYSE	MOH	Tue, Nov 30, 2010	16.95	17.01	16.55	16.93
1867	NYSE	MOH	Mon, Nov 29, 2010	17.01	17.13	16.69	17.11
1866	NYSE	MOH	Fri, Nov 26, 2010	17.13	17.25	17.07	17.13
1865	NYSE	MOH	Wed, Nov 24, 2010	17.13	17.23	16.97	17.23
1864	NYSE	MOH	Tue, Nov 23, 2010	16.98	17.20	16.89	16.99
1863	NYSE	MOH	Mon, Nov 22, 2010	16.83	17.23	16.83	17.19
1862	NYSE	MOH	Fri, Nov 19, 2010	16.95	17.00	16.78	16.83
1861	NYSE	MOH	Thu, Nov 18, 2010	16.93	17.20	16.71	16.93
1860	NYSE	MOH	Wed, Nov 17, 2010	16.85	16.95	16.61	16.85
1859	NYSE	MOH	Tue, Nov 16, 2010	16.69	16.99	16.61	16.86
1858	NYSE	MOH	Mon, Nov 15, 2010	16.86	16.96	16.65	16.85
1857	NYSE	MOH	Fri, Nov 12, 2010	16.81	16.95	16.69	16.79
1856	NYSE	MOH	Thu, Nov 11, 2010	17.07	17.18	16.93	16.98
1855	NYSE	MOH	Wed, Nov 10, 2010	17.11	17.29	16.85	17.25
1854	NYSE	MOH	Tue, Nov 9, 2010	17.32	17.37	16.92	17.03
1853	NYSE	MOH	Mon, Nov 8, 2010	17.28	17.42	17.20	17.33
1852	NYSE	MOH	Fri, Nov 5, 2010	17.33	17.47	17.23	17.37
1851	NYSE	MOH	Thu, Nov 4, 2010	17.49	17.49	17.17	17.29
1850	NYSE	MOH	Wed, Nov 3, 2010	17.40	17.55	17.03	17.25
1849	NYSE	MOH	Tue, Nov 2, 2010	17.12	17.49	17.05	17.35
1848	NYSE	MOH	Mon, Nov 1, 2010	17.33	17.39	16.66	16.93
1847	NYSE	MOH	Fri, Oct 29, 2010	17.73	17.77	17.20	17.28
1846	NYSE	MOH	Thu, Oct 28, 2010	18.41	18.57	17.74	17.75
1845	NYSE	MOH	Wed, Oct 27, 2010	18.31	18.67	17.94	18.25
1844	NYSE	MOH	Tue, Oct 26, 2010	17.65	17.95	17.47	17.71
1843	NYSE	MOH	Mon, Oct 25, 2010	17.85	18.00	17.67	17.76
1842	NYSE	MOH	Fri, Oct 22, 2010	17.88	18.07	17.68	17.75
1841	NYSE	MOH	Thu, Oct 21, 2010	18.11	18.21	17.51	17.82
1840	NYSE	MOH	Wed, Oct 20, 2010	18.01	18.23	17.91	18.01
1839	NYSE	MOH	Tue, Oct 19, 2010	18.33	18.38	17.75	17.94
1838	NYSE	MOH	Mon, Oct 18, 2010	18.53	18.85	18.41	18.59
1837	NYSE	MOH	Fri, Oct 15, 2010	18.45	18.65	18.21	18.49
1836	NYSE	MOH	Thu, Oct 14, 2010	18.41	18.64	18.11	18.35
1835	NYSE	MOH	Wed, Oct 13, 2010	18.53	18.64	18.03	18.41
1834	NYSE	MOH	Tue, Oct 12, 2010	18.39	18.61	18.11	18.45
1833	NYSE	MOH	Mon, Oct 11, 2010	18.11	18.77	18.10	18.38
1832	NYSE	MOH	Fri, Oct 8, 2010	17.87	18.20	17.70	18.13
1831	NYSE	MOH	Thu, Oct 7, 2010	17.95	18.13	17.69	17.88
1830	NYSE	MOH	Wed, Oct 6, 2010	17.94	17.99	17.67	17.91
1829	NYSE	MOH	Tue, Oct 5, 2010	17.73	18.01	17.45	17.99
1828	NYSE	MOH	Mon, Oct 4, 2010	17.86	18.01	17.51	17.54
1827	NYSE	MOH	Fri, Oct 1, 2010	18.11	18.21	17.61	17.85
1826	NYSE	MOH	Thu, Sep 30, 2010	17.99	18.12	17.81	17.99
1825	NYSE	MOH	Wed, Sep 29, 2010	17.96	18.04	17.67	17.90
1824	NYSE	MOH	Tue, Sep 28, 2010	18.08	18.08	17.57	18.00
1823	NYSE	MOH	Mon, Sep 27, 2010	18.01	18.21	17.84	17.99
1822	NYSE	MOH	Fri, Sep 24, 2010	17.79	18.13	17.46	17.96
1821	NYSE	MOH	Thu, Sep 23, 2010	17.79	18.04	17.49	17.57
1820	NYSE	MOH	Wed, Sep 22, 2010	17.94	18.08	17.78	17.95
1819	NYSE	MOH	Tue, Sep 21, 2010	17.89	18.13	17.84	17.94
1818	NYSE	MOH	Mon, Sep 20, 2010	17.66	18.09	17.45	17.93
1817	NYSE	MOH	Fri, Sep 17, 2010	17.94	18.02	17.45	17.68
1816	NYSE	MOH	Thu, Sep 16, 2010	17.91	18.05	17.67	17.82
1815	NYSE	MOH	Wed, Sep 15, 2010	18.16	18.27	17.90	17.99
1814	NYSE	MOH	Tue, Sep 14, 2010	18.52	18.80	18.12	18.13
1813	NYSE	MOH	Mon, Sep 13, 2010	18.05	18.57	17.91	18.50
1812	NYSE	MOH	Fri, Sep 10, 2010	17.87	18.07	17.77	17.92
1811	NYSE	MOH	Thu, Sep 9, 2010	18.19	18.21	17.77	17.86
1810	NYSE	MOH	Wed, Sep 8, 2010	17.85	18.19	17.69	18.02
1809	NYSE	MOH	Tue, Sep 7, 2010	18.07	18.28	17.68	17.80
1808	NYSE	MOH	Fri, Sep 3, 2010	17.90	18.16	17.84	18.11
1807	NYSE	MOH	Thu, Sep 2, 2010	17.69	17.84	17.59	17.79
1806	NYSE	MOH	Wed, Sep 1, 2010	17.26	17.81	16.91	17.77
1805	NYSE	MOH	Tue, Aug 31, 2010	17.33	17.42	16.85	16.91
1804	NYSE	MOH	Mon, Aug 30, 2010	17.83	18.04	17.42	17.43
1803	NYSE	MOH	Fri, Aug 27, 2010	17.26	17.87	16.86	17.83
1802	NYSE	MOH	Thu, Aug 26, 2010	17.64	17.67	17.11	17.12
1801	NYSE	MOH	Wed, Aug 25, 2010	17.07	17.59	16.89	17.55
1800	NYSE	MOH	Tue, Aug 24, 2010	17.25	17.37	17.01	17.09
1799	NYSE	MOH	Mon, Aug 23, 2010	17.59	17.88	17.23	17.38
1798	NYSE	MOH	Fri, Aug 20, 2010	17.63	17.67	17.09	17.55
1797	NYSE	MOH	Thu, Aug 19, 2010	18.07	18.09	17.67	17.67
1796	NYSE	MOH	Wed, Aug 18, 2010	17.92	18.35	17.69	18.00
1795	NYSE	MOH	Tue, Aug 17, 2010	18.15	18.22	17.75	17.87
1794	NYSE	MOH	Mon, Aug 16, 2010	17.67	17.97	17.44	17.97
1793	NYSE	MOH	Fri, Aug 13, 2010	17.81	17.95	17.59	17.74
1792	NYSE	MOH	Thu, Aug 12, 2010	17.65	18.29	17.65	17.88
1791	NYSE	MOH	Wed, Aug 11, 2010	18.15	18.33	17.58	17.83
1790	NYSE	MOH	Tue, Aug 10, 2010	18.27	18.48	18.01	18.36
1789	NYSE	MOH	Mon, Aug 9, 2010	18.86	19.08	18.43	18.49
1788	NYSE	MOH	Fri, Aug 6, 2010	18.59	19.05	18.20	18.95
1787	NYSE	MOH	Thu, Aug 5, 2010	17.41	19.61	17.23	18.87
1786	NYSE	MOH	Wed, Aug 4, 2010	20.72	21.20	20.72	21.14
1785	NYSE	MOH	Tue, Aug 3, 2010	20.19	20.91	19.97	20.69
1784	NYSE	MOH	Mon, Aug 2, 2010	20.00	20.45	20.00	20.33
1783	NYSE	MOH	Fri, Jul 30, 2010	18.83	19.96	18.83	19.87
1782	NYSE	MOH	Thu, Jul 29, 2010	18.70	19.05	18.52	19.01
1781	NYSE	MOH	Wed, Jul 28, 2010	18.88	18.98	18.48	18.57
1780	NYSE	MOH	Tue, Jul 27, 2010	18.90	19.14	18.78	18.97
1779	NYSE	MOH	Mon, Jul 26, 2010	18.31	18.75	18.23	18.74
1778	NYSE	MOH	Fri, Jul 23, 2010	18.15	18.69	17.95	18.36
1777	NYSE	MOH	Thu, Jul 22, 2010	18.41	18.47	18.09	18.15
1776	NYSE	MOH	Wed, Jul 21, 2010	18.95	19.01	18.13	18.16
1775	NYSE	MOH	Tue, Jul 20, 2010	19.03	19.27	18.83	18.90
1774	NYSE	MOH	Mon, Jul 19, 2010	19.32	19.38	18.99	19.19
1773	NYSE	MOH	Fri, Jul 16, 2010	20.03	20.21	19.24	19.33
1772	NYSE	MOH	Thu, Jul 15, 2010	20.17	20.55	19.84	20.12
1771	NYSE	MOH	Wed, Jul 14, 2010	18.99	20.19	18.99	20.14
1770	NYSE	MOH	Tue, Jul 13, 2010	18.55	18.95	18.37	18.91
1769	NYSE	MOH	Mon, Jul 12, 2010	18.82	18.82	18.31	18.37
1768	NYSE	MOH	Fri, Jul 9, 2010	18.95	19.19	18.74	18.85
1767	NYSE	MOH	Thu, Jul 8, 2010	18.94	19.35	18.73	18.95
1766	NYSE	MOH	Wed, Jul 7, 2010	18.37	18.67	17.96	18.64
1765	NYSE	MOH	Tue, Jul 6, 2010	18.90	18.98	18.35	18.37
1764	NYSE	MOH	Fri, Jul 2, 2010	18.79	18.92	18.53	18.68
1763	NYSE	MOH	Thu, Jul 1, 2010	19.29	19.31	18.61	18.75
1762	NYSE	MOH	Wed, Jun 30, 2010	19.76	20.01	19.10	19.20
1761	NYSE	MOH	Tue, Jun 29, 2010	19.87	20.16	19.56	19.66
1760	NYSE	MOH	Mon, Jun 28, 2010	20.33	20.47	20.07	20.07
1759	NYSE	MOH	Fri, Jun 25, 2010	20.45	20.61	20.19	20.32
1758	NYSE	MOH	Thu, Jun 24, 2010	19.89	20.52	19.87	20.33
1757	NYSE	MOH	Wed, Jun 23, 2010	20.07	20.31	19.79	20.05
1756	NYSE	MOH	Tue, Jun 22, 2010	20.39	20.61	20.04	20.07
1755	NYSE	MOH	Mon, Jun 21, 2010	20.67	20.80	20.20	20.29
1754	NYSE	MOH	Fri, Jun 18, 2010	20.31	20.61	19.85	20.46
1753	NYSE	MOH	Thu, Jun 17, 2010	19.30	20.78	19.30	20.73
1752	NYSE	MOH	Wed, Jun 16, 2010	18.38	19.07	18.38	19.02
1751	NYSE	MOH	Tue, Jun 15, 2010	18.27	18.60	18.12	18.55
1750	NYSE	MOH	Mon, Jun 14, 2010	18.15	18.40	17.97	18.14
1749	NYSE	MOH	Fri, Jun 11, 2010	17.91	18.46	17.80	17.97
1748	NYSE	MOH	Thu, Jun 10, 2010	17.75	18.38	17.75	18.12
1747	NYSE	MOH	Wed, Jun 9, 2010	17.29	17.67	17.03	17.62
1746	NYSE	MOH	Tue, Jun 8, 2010	17.95	18.03	17.15	17.21
1745	NYSE	MOH	Mon, Jun 7, 2010	18.39	18.58	17.91	17.97
1744	NYSE	MOH	Fri, Jun 4, 2010	18.43	18.81	18.33	18.39
1743	NYSE	MOH	Thu, Jun 3, 2010	18.43	19.10	18.37	18.79
1742	NYSE	MOH	Wed, Jun 2, 2010	18.19	18.48	17.95	18.38
1741	NYSE	MOH	Tue, Jun 1, 2010	18.27	18.43	18.09	18.11
1740	NYSE	MOH	Fri, May 28, 2010	18.31	18.60	18.06	18.35
1739	NYSE	MOH	Thu, May 27, 2010	18.23	18.46	18.00	18.39
1738	NYSE	MOH	Wed, May 26, 2010	17.68	18.29	17.63	17.91
1737	NYSE	MOH	Tue, May 25, 2010	17.40	17.73	17.23	17.62
1736	NYSE	MOH	Mon, May 24, 2010	18.05	18.10	17.67	17.73
1735	NYSE	MOH	Fri, May 21, 2010	18.01	18.40	17.71	18.08
1734	NYSE	MOH	Thu, May 20, 2010	19.01	19.20	18.13	18.23
1733	NYSE	MOH	Wed, May 19, 2010	19.36	19.69	19.21	19.43
1732	NYSE	MOH	Tue, May 18, 2010	19.81	19.81	19.33	19.42
1731	NYSE	MOH	Mon, May 17, 2010	19.67	20.07	19.01	19.60
1730	NYSE	MOH	Fri, May 14, 2010	19.03	19.77	18.55	19.54
1729	NYSE	MOH	Thu, May 13, 2010	19.05	19.36	18.95	19.20
1728	NYSE	MOH	Wed, May 12, 2010	18.53	19.03	18.44	18.95
1727	NYSE	MOH	Tue, May 11, 2010	18.09	18.79	18.09	18.50
1726	NYSE	MOH	Mon, May 10, 2010	18.13	18.65	17.64	18.23
1725	NYSE	MOH	Fri, May 7, 2010	18.29	18.65	17.54	17.64
1724	NYSE	MOH	Thu, May 6, 2010	18.85	19.33	17.73	18.30
1723	NYSE	MOH	Wed, May 5, 2010	18.67	19.13	18.53	18.71
1722	NYSE	MOH	Tue, May 4, 2010	18.85	18.91	18.38	18.72
1721	NYSE	MOH	Mon, May 3, 2010	19.57	19.57	18.84	19.04
1720	NYSE	MOH	Fri, Apr 30, 2010	19.53	19.84	19.44	19.45
1719	NYSE	MOH	Thu, Apr 29, 2010	19.20	19.63	19.09	19.60
1718	NYSE	MOH	Wed, Apr 28, 2010	18.61	19.20	18.44	19.00
1717	NYSE	MOH	Tue, Apr 27, 2010	18.40	19.32	18.40	18.55
1716	NYSE	MOH	Mon, Apr 26, 2010	18.69	18.86	18.39	18.57
1715	NYSE	MOH	Fri, Apr 23, 2010	18.55	18.78	18.55	18.76
1714	NYSE	MOH	Thu, Apr 22, 2010	18.24	18.67	18.14	18.59
1713	NYSE	MOH	Wed, Apr 21, 2010	18.67	18.67	18.22	18.50
1712	NYSE	MOH	Tue, Apr 20, 2010	18.29	18.60	17.94	18.59
1711	NYSE	MOH	Mon, Apr 19, 2010	17.36	18.23	17.36	17.89
1710	NYSE	MOH	Fri, Apr 16, 2010	17.52	17.73	17.15	17.39
1709	NYSE	MOH	Thu, Apr 15, 2010	17.33	17.55	17.18	17.51
1708	NYSE	MOH	Wed, Apr 14, 2010	17.49	17.49	17.12	17.33
1707	NYSE	MOH	Tue, Apr 13, 2010	17.73	17.73	17.33	17.37
1706	NYSE	MOH	Mon, Apr 12, 2010	17.50	17.73	17.40	17.72
1705	NYSE	MOH	Fri, Apr 9, 2010	17.20	17.57	17.12	17.57
1704	NYSE	MOH	Thu, Apr 8, 2010	16.87	17.17	16.66	17.15
1703	NYSE	MOH	Wed, Apr 7, 2010	16.86	16.97	16.71	16.90
1702	NYSE	MOH	Tue, Apr 6, 2010	17.09	17.20	16.91	16.93
1701	NYSE	MOH	Mon, Apr 5, 2010	16.86	17.09	16.86	17.09
1700	NYSE	MOH	Thu, Apr 1, 2010	16.87	16.94	16.75	16.91
1699	NYSE	MOH	Wed, Mar 31, 2010	16.46	16.91	16.40	16.78
1698	NYSE	MOH	Tue, Mar 30, 2010	16.32	16.59	16.28	16.47
1697	NYSE	MOH	Mon, Mar 29, 2010	16.13	16.30	16.04	16.25
1696	NYSE	MOH	Fri, Mar 26, 2010	16.35	16.41	16.08	16.13
1695	NYSE	MOH	Thu, Mar 25, 2010	16.94	16.99	16.35	16.41
1694	NYSE	MOH	Wed, Mar 24, 2010	16.93	16.99	16.65	16.83
1693	NYSE	MOH	Tue, Mar 23, 2010	17.00	17.00	16.67	16.94
1692	NYSE	MOH	Mon, Mar 22, 2010	16.47	17.59	16.43	17.02
1691	NYSE	MOH	Fri, Mar 19, 2010	16.47	16.67	16.27	16.43
1690	NYSE	MOH	Thu, Mar 18, 2010	15.95	16.55	15.75	16.49
1689	NYSE	MOH	Wed, Mar 17, 2010	15.47	16.01	15.47	16.00
1688	NYSE	MOH	Tue, Mar 16, 2010	15.25	15.50	15.06	15.49
1687	NYSE	MOH	Mon, Mar 15, 2010	15.42	15.42	15.05	15.25
1686	NYSE	MOH	Fri, Mar 12, 2010	15.50	15.55	15.23	15.37
1685	NYSE	MOH	Thu, Mar 11, 2010	15.43	15.63	15.35	15.51
1684	NYSE	MOH	Wed, Mar 10, 2010	15.45	15.65	15.28	15.55
1683	NYSE	MOH	Tue, Mar 9, 2010	15.33	15.64	15.33	15.49
1682	NYSE	MOH	Mon, Mar 8, 2010	15.14	15.49	15.14	15.42
1681	NYSE	MOH	Fri, Mar 5, 2010	14.80	15.22	14.69	15.22
1680	NYSE	MOH	Thu, Mar 4, 2010	14.93	14.96	14.69	14.79
1679	NYSE	MOH	Wed, Mar 3, 2010	14.67	14.91	14.62	14.85
1678	NYSE	MOH	Tue, Mar 2, 2010	14.51	14.78	14.44	14.68
1677	NYSE	MOH	Mon, Mar 1, 2010	14.27	14.71	14.25	14.51
1676	NYSE	MOH	Fri, Feb 26, 2010	14.37	14.55	14.20	14.25
1675	NYSE	MOH	Thu, Feb 25, 2010	14.21	14.38	14.01	14.37
1674	NYSE	MOH	Wed, Feb 24, 2010	14.36	14.45	14.09	14.37
1673	NYSE	MOH	Tue, Feb 23, 2010	14.40	14.43	14.23	14.37
1672	NYSE	MOH	Mon, Feb 22, 2010	14.29	14.67	14.29	14.46
1671	NYSE	MOH	Fri, Feb 19, 2010	14.19	14.36	13.93	14.31
1670	NYSE	MOH	Thu, Feb 18, 2010	14.36	14.53	14.14	14.18
1669	NYSE	MOH	Wed, Feb 17, 2010	13.93	14.62	13.83	14.43
1668	NYSE	MOH	Tue, Feb 16, 2010	14.13	14.13	13.64	13.93
1667	NYSE	MOH	Fri, Feb 12, 2010	14.05	14.23	13.35	13.96
1666	NYSE	MOH	Thu, Feb 11, 2010	14.17	14.48	14.01	14.41
1665	NYSE	MOH	Wed, Feb 10, 2010	14.25	14.53	14.09	14.25
1664	NYSE	MOH	Tue, Feb 9, 2010	13.89	14.38	13.70	14.34
1663	NYSE	MOH	Mon, Feb 8, 2010	14.17	14.17	13.67	13.74
1662	NYSE	MOH	Fri, Feb 5, 2010	14.17	14.26	13.76	14.19
1661	NYSE	MOH	Thu, Feb 4, 2010	14.75	14.75	14.09	14.15
1660	NYSE	MOH	Wed, Feb 3, 2010	15.00	15.06	14.63	14.85
1659	NYSE	MOH	Tue, Feb 2, 2010	15.24	15.35	14.97	15.05
1658	NYSE	MOH	Mon, Feb 1, 2010	14.97	15.30	14.65	15.25
1657	NYSE	MOH	Fri, Jan 29, 2010	14.89	14.93	14.81	14.83
1656	NYSE	MOH	Thu, Jan 28, 2010	14.83	15.03	14.81	14.83
1655	NYSE	MOH	Wed, Jan 27, 2010	14.80	15.05	14.73	14.85
1654	NYSE	MOH	Tue, Jan 26, 2010	14.80	14.87	14.67	14.83
1653	NYSE	MOH	Mon, Jan 25, 2010	14.88	14.94	14.81	14.83
1652	NYSE	MOH	Fri, Jan 22, 2010	14.83	14.91	14.77	14.85
1651	NYSE	MOH	Thu, Jan 21, 2010	15.13	15.20	14.79	14.82
1650	NYSE	MOH	Wed, Jan 20, 2010	15.33	15.59	15.03	15.09
1649	NYSE	MOH	Tue, Jan 19, 2010	15.53	15.91	15.49	15.79
1648	NYSE	MOH	Fri, Jan 15, 2010	15.51	15.72	15.31	15.47
1647	NYSE	MOH	Thu, Jan 14, 2010	15.13	15.61	15.09	15.43
1646	NYSE	MOH	Wed, Jan 13, 2010	15.48	15.48	14.97	15.12
1645	NYSE	MOH	Tue, Jan 12, 2010	15.40	15.83	15.17	15.48
1644	NYSE	MOH	Mon, Jan 11, 2010	16.94	16.95	16.65	16.75
1643	NYSE	MOH	Fri, Jan 8, 2010	16.69	16.88	16.57	16.84
1642	NYSE	MOH	Thu, Jan 7, 2010	16.29	16.82	16.15	16.71
1641	NYSE	MOH	Wed, Jan 6, 2010	15.85	16.19	15.70	16.17
1640	NYSE	MOH	Tue, Jan 5, 2010	15.78	15.95	15.64	15.95
1639	NYSE	MOH	Mon, Jan 4, 2010	15.47	15.85	15.47	15.85
1638	NYSE	MOH	Thu, Dec 31, 2009	15.53	15.64	15.23	15.25
1637	NYSE	MOH	Wed, Dec 30, 2009	15.39	15.52	15.27	15.49
1636	NYSE	MOH	Tue, Dec 29, 2009	15.43	15.53	15.27	15.51
1635	NYSE	MOH	Mon, Dec 28, 2009	15.43	15.49	15.25	15.36
1634	NYSE	MOH	Thu, Dec 24, 2009	15.50	15.57	15.34	15.43
1633	NYSE	MOH	Wed, Dec 23, 2009	15.45	15.59	15.33	15.50
1632	NYSE	MOH	Tue, Dec 22, 2009	15.54	15.66	15.16	15.42
1631	NYSE	MOH	Mon, Dec 21, 2009	15.05	15.47	14.91	15.43
1630	NYSE	MOH	Fri, Dec 18, 2009	14.85	14.96	14.39	14.94
1629	NYSE	MOH	Thu, Dec 17, 2009	14.67	14.87	14.53	14.75
1628	NYSE	MOH	Wed, Dec 16, 2009	14.50	14.91	14.43	14.79
1627	NYSE	MOH	Tue, Dec 15, 2009	14.13	14.59	14.11	14.45
1626	NYSE	MOH	Mon, Dec 14, 2009	14.07	14.25	14.05	14.18
1625	NYSE	MOH	Fri, Dec 11, 2009	13.85	14.05	13.77	14.04
1624	NYSE	MOH	Thu, Dec 10, 2009	13.77	13.88	13.71	13.80
1623	NYSE	MOH	Wed, Dec 9, 2009	13.75	13.85	13.63	13.70
1622	NYSE	MOH	Tue, Dec 8, 2009	13.66	13.85	13.63	13.71
1621	NYSE	MOH	Mon, Dec 7, 2009	13.80	13.97	13.62	13.70
1620	NYSE	MOH	Fri, Dec 4, 2009	13.79	14.01	13.59	13.73
1619	NYSE	MOH	Thu, Dec 3, 2009	13.95	13.97	13.51	13.55
1618	NYSE	MOH	Wed, Dec 2, 2009	14.23	14.23	13.92	13.95
1617	NYSE	MOH	Tue, Dec 1, 2009	14.19	14.30	13.93	14.10
1616	NYSE	MOH	Mon, Nov 30, 2009	13.93	13.94	13.45	13.93
1615	NYSE	MOH	Fri, Nov 27, 2009	14.04	14.21	13.91	13.96
1614	NYSE	MOH	Wed, Nov 25, 2009	14.64	14.72	14.37	14.45
1613	NYSE	MOH	Tue, Nov 24, 2009	14.43	14.69	14.13	14.67
1612	NYSE	MOH	Mon, Nov 23, 2009	14.51	14.73	14.42	14.46
1611	NYSE	MOH	Fri, Nov 20, 2009	14.13	14.76	13.77	14.29
1610	NYSE	MOH	Thu, Nov 19, 2009	14.55	14.55	13.84	14.17
1609	NYSE	MOH	Wed, Nov 18, 2009	14.97	14.97	14.27	14.59
1608	NYSE	MOH	Tue, Nov 17, 2009	14.67	14.93	14.57	14.89
1607	NYSE	MOH	Mon, Nov 16, 2009	14.44	14.91	14.26	14.68
1606	NYSE	MOH	Fri, Nov 13, 2009	14.06	14.49	14.04	14.28
1605	NYSE	MOH	Thu, Nov 12, 2009	14.60	14.78	14.04	14.07
1604	NYSE	MOH	Wed, Nov 11, 2009	14.38	14.62	14.29	14.60
1603	NYSE	MOH	Tue, Nov 10, 2009	14.32	14.63	14.26	14.32
1602	NYSE	MOH	Mon, Nov 9, 2009	14.25	14.71	14.04	14.44
1601	NYSE	MOH	Fri, Nov 6, 2009	14.13	14.53	13.74	14.15
1600	NYSE	MOH	Thu, Nov 5, 2009	13.53	14.56	13.45	14.26
1599	NYSE	MOH	Wed, Nov 4, 2009	12.99	13.80	12.99	13.44
1598	NYSE	MOH	Tue, Nov 3, 2009	12.57	12.93	12.33	12.89
1597	NYSE	MOH	Mon, Nov 2, 2009	12.43	12.55	12.34	12.42
1596	NYSE	MOH	Fri, Oct 30, 2009	12.59	13.33	12.33	12.48
1595	NYSE	MOH	Thu, Oct 29, 2009	11.69	12.76	11.37	12.56
1594	NYSE	MOH	Wed, Oct 28, 2009	12.71	12.75	12.50	12.54
1593	NYSE	MOH	Tue, Oct 27, 2009	12.59	12.87	12.50	12.69
1592	NYSE	MOH	Mon, Oct 26, 2009	12.62	13.07	12.34	12.52
1591	NYSE	MOH	Fri, Oct 23, 2009	13.17	13.25	12.67	12.77
1590	NYSE	MOH	Thu, Oct 22, 2009	12.75	13.18	12.72	13.11
1589	NYSE	MOH	Wed, Oct 21, 2009	13.03	13.28	12.74	12.79
1588	NYSE	MOH	Tue, Oct 20, 2009	13.05	13.21	12.85	13.02
1587	NYSE	MOH	Mon, Oct 19, 2009	12.82	13.00	12.60	13.00
1586	NYSE	MOH	Fri, Oct 16, 2009	13.02	13.13	12.79	12.83
1585	NYSE	MOH	Thu, Oct 15, 2009	13.45	13.60	13.08	13.14
1584	NYSE	MOH	Wed, Oct 14, 2009	13.65	13.75	13.46	13.59
1583	NYSE	MOH	Tue, Oct 13, 2009	13.79	13.79	13.35	13.55
1582	NYSE	MOH	Mon, Oct 12, 2009	13.39	13.78	13.29	13.73
1581	NYSE	MOH	Fri, Oct 9, 2009	12.74	13.40	12.74	13.39
1580	NYSE	MOH	Thu, Oct 8, 2009	12.95	13.08	12.66	12.74
1579	NYSE	MOH	Wed, Oct 7, 2009	13.11	13.17	12.77	12.93
1578	NYSE	MOH	Tue, Oct 6, 2009	13.35	13.35	13.09	13.12
1577	NYSE	MOH	Mon, Oct 5, 2009	13.35	13.43	13.12	13.24
1576	NYSE	MOH	Fri, Oct 2, 2009	13.47	13.55	13.32	13.33
1575	NYSE	MOH	Thu, Oct 1, 2009	13.69	13.98	13.41	13.51
1574	NYSE	MOH	Wed, Sep 30, 2009	14.12	14.25	13.67	13.79
1573	NYSE	MOH	Tue, Sep 29, 2009	14.05	14.37	13.91	14.15
1572	NYSE	MOH	Mon, Sep 28, 2009	13.73	14.17	13.52	13.98
1571	NYSE	MOH	Fri, Sep 25, 2009	13.51	13.63	13.38	13.61
1570	NYSE	MOH	Thu, Sep 24, 2009	13.70	13.73	13.32	13.51
1569	NYSE	MOH	Wed, Sep 23, 2009	13.93	13.95	13.65	13.71
1568	NYSE	MOH	Tue, Sep 22, 2009	14.04	14.04	13.67	13.87
1567	NYSE	MOH	Mon, Sep 21, 2009	13.99	14.13	13.77	14.03
1566	NYSE	MOH	Fri, Sep 18, 2009	13.85	14.25	13.85	14.07
1565	NYSE	MOH	Thu, Sep 17, 2009	13.95	14.04	13.69	13.82
1564	NYSE	MOH	Wed, Sep 16, 2009	13.91	14.08	13.68	14.06
1563	NYSE	MOH	Tue, Sep 15, 2009	14.13	14.17	13.85	13.92
1562	NYSE	MOH	Mon, Sep 14, 2009	14.09	14.25	13.91	14.11
1561	NYSE	MOH	Fri, Sep 11, 2009	13.96	14.27	13.79	14.14
1560	NYSE	MOH	Thu, Sep 10, 2009	13.77	14.08	13.67	13.96
1559	NYSE	MOH	Wed, Sep 9, 2009	13.49	13.79	13.42	13.73
1558	NYSE	MOH	Tue, Sep 8, 2009	13.89	13.95	13.45	13.49
1557	NYSE	MOH	Fri, Sep 4, 2009	13.63	13.94	13.63	13.83
1556	NYSE	MOH	Thu, Sep 3, 2009	13.79	13.90	13.49	13.71
1555	NYSE	MOH	Wed, Sep 2, 2009	13.39	14.19	13.39	13.83
1554	NYSE	MOH	Tue, Sep 1, 2009	13.19	13.67	13.18	13.47
1553	NYSE	MOH	Mon, Aug 31, 2009	13.43	13.51	13.34	13.50
1552	NYSE	MOH	Fri, Aug 28, 2009	13.84	13.84	13.31	13.57
1551	NYSE	MOH	Thu, Aug 27, 2009	13.60	13.93	13.60	13.81
1550	NYSE	MOH	Wed, Aug 26, 2009	13.41	13.81	13.36	13.68
1549	NYSE	MOH	Tue, Aug 25, 2009	13.37	13.51	13.28	13.47
1548	NYSE	MOH	Mon, Aug 24, 2009	13.31	13.33	13.17	13.32
1547	NYSE	MOH	Fri, Aug 21, 2009	13.40	13.41	13.13	13.24
1546	NYSE	MOH	Thu, Aug 20, 2009	13.27	13.39	13.15	13.33
1545	NYSE	MOH	Wed, Aug 19, 2009	13.10	13.34	13.08	13.26
1544	NYSE	MOH	Tue, Aug 18, 2009	13.19	13.37	13.03	13.19
1543	NYSE	MOH	Mon, Aug 17, 2009	13.11	13.49	12.97	13.22
1542	NYSE	MOH	Fri, Aug 14, 2009	13.53	13.57	12.91	13.27
1541	NYSE	MOH	Thu, Aug 13, 2009	13.85	13.85	13.39	13.61
1540	NYSE	MOH	Wed, Aug 12, 2009	13.55	13.73	13.37	13.59
1539	NYSE	MOH	Tue, Aug 11, 2009	13.81	13.83	13.43	13.57
1538	NYSE	MOH	Mon, Aug 10, 2009	13.80	13.95	13.57	13.80
1537	NYSE	MOH	Fri, Aug 7, 2009	13.65	14.13	13.44	13.83
1536	NYSE	MOH	Thu, Aug 6, 2009	13.63	13.70	13.12	13.35
1535	NYSE	MOH	Wed, Aug 5, 2009	14.10	14.62	13.37	13.61
1534	NYSE	MOH	Tue, Aug 4, 2009	14.99	15.45	14.85	15.14
1533	NYSE	MOH	Mon, Aug 3, 2009	15.22	15.37	14.89	15.15
1532	NYSE	MOH	Fri, Jul 31, 2009	15.31	15.49	14.83	15.03
1531	NYSE	MOH	Thu, Jul 30, 2009	15.60	15.75	15.17	15.53
1530	NYSE	MOH	Wed, Jul 29, 2009	15.28	15.67	15.21	15.48
1529	NYSE	MOH	Tue, Jul 28, 2009	14.61	15.49	14.61	15.36
1528	NYSE	MOH	Mon, Jul 27, 2009	14.64	14.99	14.31	14.63
1527	NYSE	MOH	Fri, Jul 24, 2009	15.07	15.24	14.75	14.89
1526	NYSE	MOH	Thu, Jul 23, 2009	15.00	15.43	15.00	15.13
1525	NYSE	MOH	Wed, Jul 22, 2009	14.88	15.20	14.77	15.00
1524	NYSE	MOH	Tue, Jul 21, 2009	15.34	15.37	14.53	14.76
1523	NYSE	MOH	Mon, Jul 20, 2009	15.31	15.31	14.70	15.14
1522	NYSE	MOH	Fri, Jul 17, 2009	15.07	15.41	14.91	15.31
1521	NYSE	MOH	Thu, Jul 16, 2009	15.14	15.23	14.87	15.11
1520	NYSE	MOH	Wed, Jul 15, 2009	15.21	15.37	14.91	15.25
1519	NYSE	MOH	Tue, Jul 14, 2009	15.36	15.43	15.12	15.14
1518	NYSE	MOH	Mon, Jul 13, 2009	15.16	15.61	14.94	15.41
1517	NYSE	MOH	Fri, Jul 10, 2009	15.30	15.50	14.89	15.03
1516	NYSE	MOH	Thu, Jul 9, 2009	15.73	15.81	15.26	15.34
1515	NYSE	MOH	Wed, Jul 8, 2009	16.07	16.33	15.25	15.61
1514	NYSE	MOH	Tue, Jul 7, 2009	15.75	16.51	15.70	16.00
1513	NYSE	MOH	Mon, Jul 6, 2009	15.43	15.73	15.19	15.70
1512	NYSE	MOH	Thu, Jul 2, 2009	16.29	16.29	15.60	15.63
1511	NYSE	MOH	Wed, Jul 1, 2009	16.05	16.70	16.05	16.45
1510	NYSE	MOH	Tue, Jun 30, 2009	16.14	16.31	15.90	15.95
1509	NYSE	MOH	Mon, Jun 29, 2009	15.99	16.13	15.86	15.94
1508	NYSE	MOH	Fri, Jun 26, 2009	15.13	16.03	15.13	15.96
1507	NYSE	MOH	Thu, Jun 25, 2009	14.97	15.23	14.64	15.17
1506	NYSE	MOH	Wed, Jun 24, 2009	15.67	15.67	15.04	15.12
1505	NYSE	MOH	Tue, Jun 23, 2009	16.35	16.36	15.78	15.86
1504	NYSE	MOH	Mon, Jun 22, 2009	16.61	16.63	16.16	16.29
1503	NYSE	MOH	Fri, Jun 19, 2009	16.27	17.17	16.05	16.77
1502	NYSE	MOH	Thu, Jun 18, 2009	15.36	16.09	15.35	16.04
1501	NYSE	MOH	Wed, Jun 17, 2009	15.11	15.73	15.05	15.36
1500	NYSE	MOH	Tue, Jun 16, 2009	15.25	15.53	15.14	15.18
1499	NYSE	MOH	Mon, Jun 15, 2009	15.35	15.49	15.07	15.19
1498	NYSE	MOH	Fri, Jun 12, 2009	15.55	15.93	15.37	15.69
1497	NYSE	MOH	Thu, Jun 11, 2009	15.43	15.97	15.43	15.71
1496	NYSE	MOH	Wed, Jun 10, 2009	15.60	15.77	15.51	15.59
1495	NYSE	MOH	Tue, Jun 9, 2009	15.88	15.88	15.39	15.53
1494	NYSE	MOH	Mon, Jun 8, 2009	16.15	16.20	15.58	15.92
1493	NYSE	MOH	Fri, Jun 5, 2009	16.19	16.34	15.87	16.29
1492	NYSE	MOH	Thu, Jun 4, 2009	16.09	16.20	15.83	16.18
1491	NYSE	MOH	Wed, Jun 3, 2009	16.10	16.36	15.44	16.13
1490	NYSE	MOH	Tue, Jun 2, 2009	15.94	16.33	15.91	16.26
1489	NYSE	MOH	Mon, Jun 1, 2009	16.18	16.33	15.97	16.09
1488	NYSE	MOH	Fri, May 29, 2009	16.05	16.10	15.66	15.96
1487	NYSE	MOH	Thu, May 28, 2009	15.66	16.09	15.39	15.96
1486	NYSE	MOH	Wed, May 27, 2009	15.59	15.78	15.33	15.37
1485	NYSE	MOH	Tue, May 26, 2009	15.07	15.76	14.80	15.69
1484	NYSE	MOH	Fri, May 22, 2009	15.69	15.80	15.21	15.23
1483	NYSE	MOH	Thu, May 21, 2009	15.73	16.16	15.33	15.56
1482	NYSE	MOH	Wed, May 20, 2009	15.70	16.27	15.63	15.91
1481	NYSE	MOH	Tue, May 19, 2009	15.67	16.01	15.53	15.65
1480	NYSE	MOH	Mon, May 18, 2009	15.73	15.94	15.35	15.88
1479	NYSE	MOH	Fri, May 15, 2009	15.91	16.19	15.47	15.60
1478	NYSE	MOH	Thu, May 14, 2009	15.67	16.17	15.41	15.93
1477	NYSE	MOH	Wed, May 13, 2009	15.75	16.01	15.55	15.65
1476	NYSE	MOH	Tue, May 12, 2009	16.28	16.34	15.77	15.97
1475	NYSE	MOH	Mon, May 11, 2009	16.23	16.35	15.87	16.04
1474	NYSE	MOH	Fri, May 8, 2009	15.93	16.56	15.74	16.56
1473	NYSE	MOH	Thu, May 7, 2009	14.99	15.88	14.97	15.67
1472	NYSE	MOH	Wed, May 6, 2009	14.83	15.00	14.47	14.81
1471	NYSE	MOH	Tue, May 5, 2009	14.50	14.75	14.33	14.69
1470	NYSE	MOH	Mon, May 4, 2009	14.44	14.63	14.13	14.61
1469	NYSE	MOH	Fri, May 1, 2009	14.24	14.88	14.24	14.47
1468	NYSE	MOH	Thu, Apr 30, 2009	13.54	15.13	12.67	14.43
1467	NYSE	MOH	Wed, Apr 29, 2009	12.77	13.08	12.51	13.06
1466	NYSE	MOH	Tue, Apr 28, 2009	12.46	12.90	12.46	12.59
1465	NYSE	MOH	Mon, Apr 27, 2009	12.66	12.87	12.45	12.59
1464	NYSE	MOH	Fri, Apr 24, 2009	13.21	13.37	12.69	12.75
1463	NYSE	MOH	Thu, Apr 23, 2009	13.61	13.82	13.01	13.17
1462	NYSE	MOH	Wed, Apr 22, 2009	13.32	13.99	13.30	13.69
1461	NYSE	MOH	Tue, Apr 21, 2009	13.19	13.59	13.03	13.52
1460	NYSE	MOH	Mon, Apr 20, 2009	13.56	13.75	12.98	13.23
1459	NYSE	MOH	Fri, Apr 17, 2009	13.93	14.01	13.61	13.83
1458	NYSE	MOH	Thu, Apr 16, 2009	13.80	14.20	13.27	13.97
1457	NYSE	MOH	Wed, Apr 15, 2009	13.33	13.91	13.28	13.63
1456	NYSE	MOH	Tue, Apr 14, 2009	13.52	13.70	13.34	13.45
1455	NYSE	MOH	Mon, Apr 13, 2009	13.58	13.80	13.25	13.64
1454	NYSE	MOH	Thu, Apr 9, 2009	13.85	14.09	13.59	13.67
1453	NYSE	MOH	Wed, Apr 8, 2009	13.50	13.73	13.27	13.51
1452	NYSE	MOH	Tue, Apr 7, 2009	13.59	13.75	13.19	13.38
1451	NYSE	MOH	Mon, Apr 6, 2009	13.69	14.11	13.63	13.78
1450	NYSE	MOH	Fri, Apr 3, 2009	13.41	13.79	12.97	13.79
1449	NYSE	MOH	Thu, Apr 2, 2009	13.05	13.72	12.87	13.37
1448	NYSE	MOH	Wed, Apr 1, 2009	12.47	13.01	12.07	12.80
1447	NYSE	MOH	Tue, Mar 31, 2009	12.78	13.02	12.63	12.68
1446	NYSE	MOH	Mon, Mar 30, 2009	12.47	12.78	12.13	12.70
1445	NYSE	MOH	Fri, Mar 27, 2009	13.04	13.12	12.70	12.73
1444	NYSE	MOH	Thu, Mar 26, 2009	12.94	13.33	12.86	13.19
1443	NYSE	MOH	Wed, Mar 25, 2009	12.91	13.18	12.62	12.83
1442	NYSE	MOH	Tue, Mar 24, 2009	13.51	13.67	12.78	12.87
1441	NYSE	MOH	Mon, Mar 23, 2009	13.14	13.71	13.05	13.71
1440	NYSE	MOH	Fri, Mar 20, 2009	13.33	13.44	12.75	12.92
1439	NYSE	MOH	Thu, Mar 19, 2009	13.95	14.13	13.23	13.37
1438	NYSE	MOH	Wed, Mar 18, 2009	13.63	14.39	13.53	13.93
1437	NYSE	MOH	Tue, Mar 17, 2009	13.18	13.62	12.95	13.61
1436	NYSE	MOH	Mon, Mar 16, 2009	13.63	13.88	13.17	13.23
1435	NYSE	MOH	Fri, Mar 13, 2009	12.69	13.66	12.59	13.58
1434	NYSE	MOH	Thu, Mar 12, 2009	12.30	12.98	12.20	12.71
1433	NYSE	MOH	Wed, Mar 11, 2009	12.40	13.03	12.33	12.41
1432	NYSE	MOH	Tue, Mar 10, 2009	11.81	12.60	11.79	12.41
1431	NYSE	MOH	Mon, Mar 9, 2009	11.29	11.72	11.14	11.57
1430	NYSE	MOH	Fri, Mar 6, 2009	11.54	11.99	11.36	11.43
1429	NYSE	MOH	Thu, Mar 5, 2009	12.55	12.59	11.49	11.52
1428	NYSE	MOH	Wed, Mar 4, 2009	11.85	13.32	11.83	12.83
1427	NYSE	MOH	Tue, Mar 3, 2009	11.97	12.33	11.51	11.68
1426	NYSE	MOH	Mon, Mar 2, 2009	12.17	12.31	11.76	11.90
1425	NYSE	MOH	Fri, Feb 27, 2009	12.87	12.87	12.01	12.49
1424	NYSE	MOH	Thu, Feb 26, 2009	13.57	13.63	12.62	12.84
1423	NYSE	MOH	Wed, Feb 25, 2009	14.04	14.04	13.30	13.57
1422	NYSE	MOH	Tue, Feb 24, 2009	13.42	14.15	13.25	14.08
1421	NYSE	MOH	Mon, Feb 23, 2009	14.48	14.48	13.05	13.32
1420	NYSE	MOH	Fri, Feb 20, 2009	14.24	14.63	13.96	14.47
1419	NYSE	MOH	Thu, Feb 19, 2009	14.65	14.85	14.31	14.45
1418	NYSE	MOH	Wed, Feb 18, 2009	14.46	15.16	14.10	14.48
1417	NYSE	MOH	Tue, Feb 17, 2009	14.04	14.44	13.88	14.33
1416	NYSE	MOH	Fri, Feb 13, 2009	14.07	14.65	14.07	14.48
1415	NYSE	MOH	Thu, Feb 12, 2009	12.62	14.13	12.62	14.03
1414	NYSE	MOH	Wed, Feb 11, 2009	12.64	12.81	12.39	12.80
1413	NYSE	MOH	Tue, Feb 10, 2009	12.89	12.93	12.18	12.55
1412	NYSE	MOH	Mon, Feb 9, 2009	13.16	13.42	12.83	12.91
1411	NYSE	MOH	Fri, Feb 6, 2009	12.60	13.40	12.54	13.29
1410	NYSE	MOH	Thu, Feb 5, 2009	12.22	12.79	12.22	12.57
1409	NYSE	MOH	Wed, Feb 4, 2009	12.45	12.72	12.16	12.30
1408	NYSE	MOH	Tue, Feb 3, 2009	12.21	12.63	12.01	12.45
1407	NYSE	MOH	Mon, Feb 2, 2009	11.65	12.30	11.49	12.17
1406	NYSE	MOH	Fri, Jan 30, 2009	12.12	12.14	11.51	11.69
1405	NYSE	MOH	Thu, Jan 29, 2009	12.76	12.76	11.93	12.01
1404	NYSE	MOH	Wed, Jan 28, 2009	12.73	13.02	12.69	12.90
1403	NYSE	MOH	Tue, Jan 27, 2009	12.28	12.73	12.27	12.41
1402	NYSE	MOH	Mon, Jan 26, 2009	12.36	12.71	12.03	12.23
1401	NYSE	MOH	Fri, Jan 23, 2009	11.22	12.09	10.81	12.00
1400	NYSE	MOH	Thu, Jan 22, 2009	11.34	11.90	11.05	11.21
1399	NYSE	MOH	Wed, Jan 21, 2009	11.59	11.71	11.03	11.33
1398	NYSE	MOH	Tue, Jan 20, 2009	12.55	12.55	11.46	11.51
1397	NYSE	MOH	Fri, Jan 16, 2009	12.51	12.96	12.39	12.66
1396	NYSE	MOH	Thu, Jan 15, 2009	11.69	12.40	11.55	12.28
1395	NYSE	MOH	Wed, Jan 14, 2009	11.69	11.81	11.58	11.75
1394	NYSE	MOH	Tue, Jan 13, 2009	11.70	12.00	11.45	11.87
1393	NYSE	MOH	Mon, Jan 12, 2009	12.00	12.11	11.52	11.67
1392	NYSE	MOH	Fri, Jan 9, 2009	12.35	12.39	11.94	11.98
1391	NYSE	MOH	Thu, Jan 8, 2009	12.11	12.61	12.07	12.41
1390	NYSE	MOH	Wed, Jan 7, 2009	12.41	12.72	12.25	12.33
1389	NYSE	MOH	Tue, Jan 6, 2009	12.33	12.72	12.00	12.58
1388	NYSE	MOH	Mon, Jan 5, 2009	12.05	12.30	11.92	12.29
1387	NYSE	MOH	Fri, Jan 2, 2009	11.77	12.25	11.77	12.13
1386	NYSE	MOH	Wed, Dec 31, 2008	11.53	12.21	11.35	11.74
1385	NYSE	MOH	Tue, Dec 30, 2008	11.73	11.85	11.19	11.47
1384	NYSE	MOH	Mon, Dec 29, 2008	11.45	11.72	11.33	11.66
1383	NYSE	MOH	Fri, Dec 26, 2008	11.23	11.53	11.20	11.50
1382	NYSE	MOH	Wed, Dec 24, 2008	11.55	11.58	11.07	11.20
1381	NYSE	MOH	Tue, Dec 23, 2008	11.83	12.00	11.23	11.59
1380	NYSE	MOH	Mon, Dec 22, 2008	11.99	12.03	11.45	11.52
1379	NYSE	MOH	Fri, Dec 19, 2008	12.41	12.91	11.79	11.97
1378	NYSE	MOH	Thu, Dec 18, 2008	11.87	12.53	11.85	12.33
1377	NYSE	MOH	Wed, Dec 17, 2008	11.91	12.15	11.15	12.00
1376	NYSE	MOH	Tue, Dec 16, 2008	11.24	11.97	11.24	11.93
1375	NYSE	MOH	Mon, Dec 15, 2008	11.05	11.45	11.03	11.37
1374	NYSE	MOH	Fri, Dec 12, 2008	11.23	11.45	10.75	11.17
1373	NYSE	MOH	Thu, Dec 11, 2008	11.64	11.76	11.03	11.31
1372	NYSE	MOH	Wed, Dec 10, 2008	12.65	12.99	10.91	11.73
1371	NYSE	MOH	Tue, Dec 9, 2008	13.54	13.87	12.50	12.63
1370	NYSE	MOH	Mon, Dec 8, 2008	14.23	14.33	12.90	13.65
1369	NYSE	MOH	Fri, Dec 5, 2008	13.11	14.45	12.81	14.31
1368	NYSE	MOH	Thu, Dec 4, 2008	13.50	13.91	12.85	13.23
1367	NYSE	MOH	Wed, Dec 3, 2008	12.93	14.09	12.93	13.54
1366	NYSE	MOH	Tue, Dec 2, 2008	13.85	13.85	12.40	13.19
1365	NYSE	MOH	Mon, Dec 1, 2008	15.56	15.56	13.61	13.71
1364	NYSE	MOH	Fri, Nov 28, 2008	15.67	16.26	15.61	15.79
1363	NYSE	MOH	Wed, Nov 26, 2008	15.26	16.01	15.20	15.94
1362	NYSE	MOH	Tue, Nov 25, 2008	15.31	15.61	14.86	15.51
1361	NYSE	MOH	Mon, Nov 24, 2008	14.52	15.45	14.51	15.19
1360	NYSE	MOH	Fri, Nov 21, 2008	14.15	14.61	13.29	14.41
1359	NYSE	MOH	Thu, Nov 20, 2008	14.56	14.88	13.91	14.12
1358	NYSE	MOH	Wed, Nov 19, 2008	15.15	15.27	14.68	14.71
1357	NYSE	MOH	Tue, Nov 18, 2008	14.93	15.09	14.75	14.99
1356	NYSE	MOH	Mon, Nov 17, 2008	14.78	15.29	14.78	14.93
1355	NYSE	MOH	Fri, Nov 14, 2008	15.01	15.58	14.67	14.84
1354	NYSE	MOH	Thu, Nov 13, 2008	14.35	15.31	13.39	15.17
1353	NYSE	MOH	Wed, Nov 12, 2008	14.51	14.73	14.16	14.23
1352	NYSE	MOH	Tue, Nov 11, 2008	15.30	15.30	14.47	14.69
1351	NYSE	MOH	Mon, Nov 10, 2008	15.29	15.93	15.13	15.41
1350	NYSE	MOH	Fri, Nov 7, 2008	14.37	15.19	14.23	14.90
1349	NYSE	MOH	Thu, Nov 6, 2008	15.31	15.31	14.35	14.37
1348	NYSE	MOH	Wed, Nov 5, 2008	15.77	15.93	15.26	15.33
1347	NYSE	MOH	Tue, Nov 4, 2008	15.29	15.93	15.14	15.81
1346	NYSE	MOH	Mon, Nov 3, 2008	14.51	15.26	14.51	15.17
1345	NYSE	MOH	Fri, Oct 31, 2008	13.87	15.15	13.65	14.85
1344	NYSE	MOH	Thu, Oct 30, 2008	13.41	14.07	13.25	13.95
1343	NYSE	MOH	Wed, Oct 29, 2008	13.33	13.83	12.45	13.20
1342	NYSE	MOH	Tue, Oct 28, 2008	14.29	14.29	12.25	13.65
1341	NYSE	MOH	Mon, Oct 27, 2008	13.85	14.26	12.91	12.96
1340	NYSE	MOH	Fri, Oct 24, 2008	15.31	15.31	13.53	13.89
1339	NYSE	MOH	Thu, Oct 23, 2008	16.37	16.37	13.67	14.73
1338	NYSE	MOH	Wed, Oct 22, 2008	17.25	17.25	15.37	16.41
1337	NYSE	MOH	Tue, Oct 21, 2008	18.28	18.50	17.72	17.81
1336	NYSE	MOH	Mon, Oct 20, 2008	17.22	18.69	16.75	18.61
1335	NYSE	MOH	Fri, Oct 17, 2008	16.27	18.17	16.25	16.88
1334	NYSE	MOH	Thu, Oct 16, 2008	15.47	16.72	14.51	16.58
1333	NYSE	MOH	Wed, Oct 15, 2008	16.69	16.84	15.11	15.39
1332	NYSE	MOH	Tue, Oct 14, 2008	17.34	17.75	16.76	17.18
1331	NYSE	MOH	Mon, Oct 13, 2008	17.45	17.49	16.65	17.01
1330	NYSE	MOH	Fri, Oct 10, 2008	15.35	16.81	13.88	16.57
1329	NYSE	MOH	Thu, Oct 9, 2008	18.77	18.79	14.72	15.70
1328	NYSE	MOH	Wed, Oct 8, 2008	18.25	19.72	17.95	18.72
1327	NYSE	MOH	Tue, Oct 7, 2008	19.63	20.00	17.63	19.18
1326	NYSE	MOH	Mon, Oct 6, 2008	19.53	19.88	18.87	19.48
1325	NYSE	MOH	Fri, Oct 3, 2008	20.13	20.44	19.62	19.72
1324	NYSE	MOH	Thu, Oct 2, 2008	21.04	21.04	19.94	20.09
1323	NYSE	MOH	Wed, Oct 1, 2008	21.40	21.63	20.37	20.77
1322	NYSE	MOH	Tue, Sep 30, 2008	20.14	21.08	19.86	20.67
1321	NYSE	MOH	Mon, Sep 29, 2008	21.33	21.35	19.85	20.08
1320	NYSE	MOH	Fri, Sep 26, 2008	20.93	21.83	20.86	21.50
1319	NYSE	MOH	Thu, Sep 25, 2008	21.47	21.98	20.92	21.20
1318	NYSE	MOH	Wed, Sep 24, 2008	22.19	22.40	21.21	21.34
1317	NYSE	MOH	Tue, Sep 23, 2008	21.93	22.89	20.65	22.48
1316	NYSE	MOH	Mon, Sep 22, 2008	23.77	23.77	21.45	22.27
1315	NYSE	MOH	Fri, Sep 19, 2008	28.41	28.41	18.83	23.43
1314	NYSE	MOH	Thu, Sep 18, 2008	20.17	21.24	19.69	20.90
1313	NYSE	MOH	Wed, Sep 17, 2008	20.67	20.67	19.89	19.90
1312	NYSE	MOH	Tue, Sep 16, 2008	20.37	21.59	20.19	20.78
1311	NYSE	MOH	Mon, Sep 15, 2008	21.46	21.46	20.76	20.85
1310	NYSE	MOH	Fri, Sep 12, 2008	21.57	21.67	21.13	21.67
1309	NYSE	MOH	Thu, Sep 11, 2008	21.57	21.71	21.09	21.71
1308	NYSE	MOH	Wed, Sep 10, 2008	21.56	21.99	21.27	21.66
1307	NYSE	MOH	Tue, Sep 9, 2008	21.60	22.21	21.50	21.69
1306	NYSE	MOH	Mon, Sep 8, 2008	21.90	22.17	21.41	21.55
1305	NYSE	MOH	Fri, Sep 5, 2008	21.70	21.70	21.02	21.43
1304	NYSE	MOH	Thu, Sep 4, 2008	22.23	22.35	21.35	21.70
1303	NYSE	MOH	Wed, Sep 3, 2008	21.41	22.36	21.35	22.19
1302	NYSE	MOH	Tue, Sep 2, 2008	21.15	21.84	21.15	21.45
1301	NYSE	MOH	Fri, Aug 29, 2008	21.03	21.24	20.93	20.98
1300	NYSE	MOH	Thu, Aug 28, 2008	20.79	21.10	20.49	21.02
1299	NYSE	MOH	Wed, Aug 27, 2008	20.90	20.99	20.51	20.83
1298	NYSE	MOH	Tue, Aug 26, 2008	20.70	21.20	20.55	20.94
1297	NYSE	MOH	Mon, Aug 25, 2008	21.35	21.35	20.47	20.73
1296	NYSE	MOH	Fri, Aug 22, 2008	21.23	21.43	21.01	21.27
1295	NYSE	MOH	Thu, Aug 21, 2008	20.71	21.71	20.71	21.18
1294	NYSE	MOH	Wed, Aug 20, 2008	20.90	21.18	20.63	20.70
1293	NYSE	MOH	Tue, Aug 19, 2008	21.07	21.20	20.61	20.90
1292	NYSE	MOH	Mon, Aug 18, 2008	21.27	21.61	21.13	21.21
1291	NYSE	MOH	Fri, Aug 15, 2008	21.54	21.95	21.19	21.32
1290	NYSE	MOH	Thu, Aug 14, 2008	21.65	21.81	21.37	21.47
1289	NYSE	MOH	Wed, Aug 13, 2008	20.95	21.86	20.95	21.73
1288	NYSE	MOH	Tue, Aug 12, 2008	21.34	21.42	20.91	21.13
1287	NYSE	MOH	Mon, Aug 11, 2008	21.29	21.51	21.10	21.32
1286	NYSE	MOH	Fri, Aug 8, 2008	20.94	21.47	20.94	21.25
1285	NYSE	MOH	Thu, Aug 7, 2008	21.04	21.39	20.88	20.95
1284	NYSE	MOH	Wed, Aug 6, 2008	20.87	21.19	20.67	20.96
1283	NYSE	MOH	Tue, Aug 5, 2008	20.08	21.02	20.08	20.92
1282	NYSE	MOH	Mon, Aug 4, 2008	20.14	20.25	19.93	20.00
1281	NYSE	MOH	Fri, Aug 1, 2008	19.81	20.26	19.79	20.13
1280	NYSE	MOH	Thu, Jul 31, 2008	19.57	20.16	19.55	19.89
1279	NYSE	MOH	Wed, Jul 30, 2008	19.88	20.67	19.46	19.68
1278	NYSE	MOH	Tue, Jul 29, 2008	19.79	20.00	19.52	19.96
1277	NYSE	MOH	Mon, Jul 28, 2008	19.99	20.67	19.52	19.70
1276	NYSE	MOH	Fri, Jul 25, 2008	19.90	20.12	19.82	19.97
1275	NYSE	MOH	Thu, Jul 24, 2008	19.60	20.38	18.70	19.97
1274	NYSE	MOH	Wed, Jul 23, 2008	17.77	18.95	17.75	18.79
1273	NYSE	MOH	Tue, Jul 22, 2008	17.17	17.84	17.16	17.67
1272	NYSE	MOH	Mon, Jul 21, 2008	17.26	17.35	16.93	17.11
1271	NYSE	MOH	Fri, Jul 18, 2008	17.15	17.39	17.03	17.13
1270	NYSE	MOH	Thu, Jul 17, 2008	17.05	17.35	16.83	17.15
1269	NYSE	MOH	Wed, Jul 16, 2008	16.61	16.94	16.53	16.91
1268	NYSE	MOH	Tue, Jul 15, 2008	16.67	17.06	16.33	16.72
1267	NYSE	MOH	Mon, Jul 14, 2008	17.09	17.18	16.53	16.85
1266	NYSE	MOH	Fri, Jul 11, 2008	16.47	16.97	16.28	16.91
1265	NYSE	MOH	Thu, Jul 10, 2008	16.05	16.57	16.05	16.55
1264	NYSE	MOH	Wed, Jul 9, 2008	16.89	16.93	16.27	16.51
1263	NYSE	MOH	Tue, Jul 8, 2008	16.41	16.71	16.13	16.67
1262	NYSE	MOH	Mon, Jul 7, 2008	16.56	16.78	16.29	16.49
1261	NYSE	MOH	Thu, Jul 3, 2008	16.58	16.65	16.16	16.42
1260	NYSE	MOH	Wed, Jul 2, 2008	16.76	16.90	16.45	16.61
1259	NYSE	MOH	Tue, Jul 1, 2008	16.13	16.73	16.11	16.45
1258	NYSE	MOH	Mon, Jun 30, 2008	16.34	16.71	16.21	16.23
1257	NYSE	MOH	Fri, Jun 27, 2008	16.63	16.90	16.39	16.58
1256	NYSE	MOH	Thu, Jun 26, 2008	16.67	17.04	16.55	16.63
1255	NYSE	MOH	Wed, Jun 25, 2008	16.81	17.10	16.64	16.91
1254	NYSE	MOH	Tue, Jun 24, 2008	17.10	17.25	16.83	16.87
1253	NYSE	MOH	Mon, Jun 23, 2008	17.67	17.68	17.20	17.25
1252	NYSE	MOH	Fri, Jun 20, 2008	17.80	18.00	17.19	17.60
1251	NYSE	MOH	Thu, Jun 19, 2008	17.89	17.99	16.93	17.37
1250	NYSE	MOH	Wed, Jun 18, 2008	18.65	18.93	18.62	18.71
1249	NYSE	MOH	Tue, Jun 17, 2008	18.80	19.07	18.53	18.69
1248	NYSE	MOH	Mon, Jun 16, 2008	18.47	18.81	18.44	18.71
1247	NYSE	MOH	Fri, Jun 13, 2008	18.49	18.49	17.88	18.32
1246	NYSE	MOH	Thu, Jun 12, 2008	18.50	18.63	18.33	18.43
1245	NYSE	MOH	Wed, Jun 11, 2008	18.61	18.70	18.33	18.48
1244	NYSE	MOH	Tue, Jun 10, 2008	18.70	19.18	18.62	18.89
1243	NYSE	MOH	Mon, Jun 9, 2008	19.06	19.09	18.85	18.95
1242	NYSE	MOH	Fri, Jun 6, 2008	19.18	19.31	18.83	19.17
1241	NYSE	MOH	Thu, Jun 5, 2008	19.14	19.47	19.06	19.22
1240	NYSE	MOH	Wed, Jun 4, 2008	19.31	19.34	19.05	19.13
1239	NYSE	MOH	Tue, Jun 3, 2008	19.55	19.77	19.31	19.31
1238	NYSE	MOH	Mon, Jun 2, 2008	20.02	20.33	19.27	19.36
1237	NYSE	MOH	Fri, May 30, 2008	19.29	20.11	19.23	20.11
1236	NYSE	MOH	Thu, May 29, 2008	18.01	19.09	17.72	18.97
1235	NYSE	MOH	Wed, May 28, 2008	18.46	18.54	17.74	17.97
1234	NYSE	MOH	Tue, May 27, 2008	17.90	18.36	17.63	18.34
1233	NYSE	MOH	Fri, May 23, 2008	18.00	18.00	17.69	17.85
1232	NYSE	MOH	Thu, May 22, 2008	18.09	18.21	17.81	17.90
1231	NYSE	MOH	Wed, May 21, 2008	17.65	18.50	17.39	18.06
1230	NYSE	MOH	Tue, May 20, 2008	17.52	17.85	17.39	17.51
1229	NYSE	MOH	Mon, May 19, 2008	17.37	18.03	17.20	17.69
1228	NYSE	MOH	Fri, May 16, 2008	17.33	17.43	16.97	17.39
1227	NYSE	MOH	Thu, May 15, 2008	16.71	17.37	16.71	17.30
1226	NYSE	MOH	Wed, May 14, 2008	16.91	17.01	16.52	16.67
1225	NYSE	MOH	Tue, May 13, 2008	17.00	17.09	16.76	16.85
1224	NYSE	MOH	Mon, May 12, 2008	16.90	16.93	16.43	16.90
1223	NYSE	MOH	Fri, May 9, 2008	16.37	16.89	16.37	16.83
1222	NYSE	MOH	Thu, May 8, 2008	16.48	16.69	16.41	16.59
1221	NYSE	MOH	Wed, May 7, 2008	16.31	16.65	16.27	16.41
1220	NYSE	MOH	Tue, May 6, 2008	16.15	16.55	15.99	16.35
1219	NYSE	MOH	Mon, May 5, 2008	16.07	16.18	15.60	16.15
1218	NYSE	MOH	Fri, May 2, 2008	16.06	16.27	15.94	16.17
1217	NYSE	MOH	Thu, May 1, 2008	16.60	16.60	15.60	16.02
1216	NYSE	MOH	Wed, Apr 30, 2008	16.93	17.54	16.16	16.55
1215	NYSE	MOH	Tue, Apr 29, 2008	15.40	15.74	15.34	15.67
1214	NYSE	MOH	Mon, Apr 28, 2008	15.61	15.93	15.31	15.47
1213	NYSE	MOH	Fri, Apr 25, 2008	15.47	15.95	15.19	15.83
1212	NYSE	MOH	Thu, Apr 24, 2008	16.06	16.06	15.23	15.35
1211	NYSE	MOH	Wed, Apr 23, 2008	15.45	16.09	15.37	16.06
1210	NYSE	MOH	Tue, Apr 22, 2008	16.37	16.37	15.13	15.39
1209	NYSE	MOH	Mon, Apr 21, 2008	16.87	17.10	16.49	16.60
1208	NYSE	MOH	Fri, Apr 18, 2008	16.54	17.01	16.35	16.98
1207	NYSE	MOH	Thu, Apr 17, 2008	15.83	16.47	15.77	16.35
1206	NYSE	MOH	Wed, Apr 16, 2008	15.53	16.21	15.43	16.05
1205	NYSE	MOH	Tue, Apr 15, 2008	15.81	15.91	15.41	15.45
1204	NYSE	MOH	Mon, Apr 14, 2008	15.83	16.07	15.65	15.73
1203	NYSE	MOH	Fri, Apr 11, 2008	15.41	16.43	15.12	15.69
1202	NYSE	MOH	Thu, Apr 10, 2008	15.83	15.93	15.51	15.64
1201	NYSE	MOH	Wed, Apr 9, 2008	16.39	16.49	15.94	15.99
1200	NYSE	MOH	Tue, Apr 8, 2008	16.07	16.50	15.84	16.47
1199	NYSE	MOH	Mon, Apr 7, 2008	15.87	16.18	15.84	16.10
1198	NYSE	MOH	Fri, Apr 4, 2008	16.22	16.25	15.67	15.70
1197	NYSE	MOH	Thu, Apr 3, 2008	15.91	16.61	15.91	16.04
1196	NYSE	MOH	Wed, Apr 2, 2008	16.47	16.50	15.83	16.11
1195	NYSE	MOH	Tue, Apr 1, 2008	17.36	17.36	16.41	16.57
1194	NYSE	MOH	Mon, Mar 31, 2008	15.95	16.53	15.89	16.28
1193	NYSE	MOH	Fri, Mar 28, 2008	16.00	16.19	15.80	16.03
1192	NYSE	MOH	Thu, Mar 27, 2008	16.63	16.81	16.08	16.16
1191	NYSE	MOH	Wed, Mar 26, 2008	16.07	16.73	16.01	16.63
1190	NYSE	MOH	Tue, Mar 25, 2008	16.13	16.37	15.64	16.29
1189	NYSE	MOH	Mon, Mar 24, 2008	16.69	16.83	16.19	16.30
1188	NYSE	MOH	Thu, Mar 20, 2008	16.75	16.97	16.20	16.69
1187	NYSE	MOH	Wed, Mar 19, 2008	17.97	17.99	16.20	16.57
1186	NYSE	MOH	Tue, Mar 18, 2008	17.57	17.99	17.57	17.87
1185	NYSE	MOH	Mon, Mar 17, 2008	17.43	17.90	17.33	17.73
1184	NYSE	MOH	Fri, Mar 14, 2008	18.11	18.15	17.69	17.97
1183	NYSE	MOH	Thu, Mar 13, 2008	16.83	18.07	16.73	18.07
1182	NYSE	MOH	Wed, Mar 12, 2008	15.95	17.65	15.79	16.99
1181	NYSE	MOH	Tue, Mar 11, 2008	18.00	18.00	16.21	16.67
1180	NYSE	MOH	Mon, Mar 10, 2008	19.41	19.60	19.27	19.35
1179	NYSE	MOH	Fri, Mar 7, 2008	19.70	20.01	19.25	19.43
1178	NYSE	MOH	Thu, Mar 6, 2008	20.49	20.65	19.57	19.70
1177	NYSE	MOH	Wed, Mar 5, 2008	20.60	21.05	20.45	20.57
1176	NYSE	MOH	Tue, Mar 4, 2008	21.01	21.49	20.47	20.61
1175	NYSE	MOH	Mon, Mar 3, 2008	21.18	21.25	20.75	21.01
1174	NYSE	MOH	Fri, Feb 29, 2008	22.47	22.49	20.98	21.10
1173	NYSE	MOH	Thu, Feb 28, 2008	22.75	22.89	22.24	22.48
1172	NYSE	MOH	Wed, Feb 27, 2008	22.73	23.06	22.51	22.81
1171	NYSE	MOH	Tue, Feb 26, 2008	22.67	23.15	22.63	22.97
1170	NYSE	MOH	Mon, Feb 25, 2008	22.27	22.89	22.19	22.73
1169	NYSE	MOH	Fri, Feb 22, 2008	23.27	23.27	21.95	22.20
1168	NYSE	MOH	Thu, Feb 21, 2008	23.50	23.59	23.05	23.29
1167	NYSE	MOH	Wed, Feb 20, 2008	23.33	23.66	23.11	23.42
1166	NYSE	MOH	Tue, Feb 19, 2008	23.55	23.78	23.31	23.36
1165	NYSE	MOH	Fri, Feb 15, 2008	23.59	23.67	23.21	23.29
1164	NYSE	MOH	Thu, Feb 14, 2008	23.07	24.39	22.66	23.47
1163	NYSE	MOH	Wed, Feb 13, 2008	22.19	22.37	21.51	22.37
1162	NYSE	MOH	Tue, Feb 12, 2008	22.53	22.65	22.09	22.19
1161	NYSE	MOH	Mon, Feb 11, 2008	22.32	22.60	21.55	22.37
1160	NYSE	MOH	Fri, Feb 8, 2008	23.15	23.15	22.26	22.34
1159	NYSE	MOH	Thu, Feb 7, 2008	22.93	23.61	22.53	23.29
1158	NYSE	MOH	Wed, Feb 6, 2008	22.77	23.30	22.67	23.18
1157	NYSE	MOH	Tue, Feb 5, 2008	22.50	23.33	22.50	22.61
1156	NYSE	MOH	Mon, Feb 4, 2008	22.94	23.14	22.57	22.85
1155	NYSE	MOH	Fri, Feb 1, 2008	22.78	23.07	22.63	23.00
1154	NYSE	MOH	Thu, Jan 31, 2008	22.36	22.85	22.34	22.74
1153	NYSE	MOH	Wed, Jan 30, 2008	22.45	23.00	22.25	22.67
1152	NYSE	MOH	Tue, Jan 29, 2008	22.95	23.33	22.35	22.47
1151	NYSE	MOH	Mon, Jan 28, 2008	22.50	22.98	22.17	22.86
1150	NYSE	MOH	Fri, Jan 25, 2008	24.36	24.87	23.57	23.57
1149	NYSE	MOH	Thu, Jan 24, 2008	24.16	24.28	23.65	24.10
1148	NYSE	MOH	Wed, Jan 23, 2008	24.47	24.71	23.47	23.90
1147	NYSE	MOH	Tue, Jan 22, 2008	23.51	29.96	23.51	24.45
1146	NYSE	MOH	Fri, Jan 18, 2008	24.75	25.11	24.14	24.39
1145	NYSE	MOH	Thu, Jan 17, 2008	25.77	25.77	24.78	24.78
1144	NYSE	MOH	Wed, Jan 16, 2008	25.85	26.55	25.63	25.70
1143	NYSE	MOH	Tue, Jan 15, 2008	25.17	26.64	25.17	26.00
1142	NYSE	MOH	Mon, Jan 14, 2008	25.71	25.71	24.84	25.22
1141	NYSE	MOH	Fri, Jan 11, 2008	25.83	26.41	25.53	25.55
1140	NYSE	MOH	Thu, Jan 10, 2008	26.33	26.65	25.93	26.03
1139	NYSE	MOH	Wed, Jan 9, 2008	26.19	26.48	25.84	26.33
1138	NYSE	MOH	Tue, Jan 8, 2008	24.77	26.41	24.68	26.30
1137	NYSE	MOH	Mon, Jan 7, 2008	24.91	25.25	24.60	24.81
1136	NYSE	MOH	Fri, Jan 4, 2008	25.54	25.57	24.57	24.89
1135	NYSE	MOH	Thu, Jan 3, 2008	25.62	26.00	25.54	25.73
1134	NYSE	MOH	Wed, Jan 2, 2008	25.67	25.99	25.31	25.57
1133	NYSE	MOH	Mon, Dec 31, 2007	25.73	25.95	25.30	25.80
1132	NYSE	MOH	Fri, Dec 28, 2007	26.06	26.33	25.74	25.91
1131	NYSE	MOH	Thu, Dec 27, 2007	26.82	26.82	25.91	26.03
1130	NYSE	MOH	Wed, Dec 26, 2007	27.21	27.21	26.65	27.09
1129	NYSE	MOH	Mon, Dec 24, 2007	26.61	27.37	26.21	27.22
1128	NYSE	MOH	Fri, Dec 21, 2007	27.09	27.09	26.30	26.40
1127	NYSE	MOH	Thu, Dec 20, 2007	26.82	27.03	26.14	26.55
1126	NYSE	MOH	Wed, Dec 19, 2007	26.62	26.99	26.39	26.67
1125	NYSE	MOH	Tue, Dec 18, 2007	25.96	26.72	25.87	26.55
1124	NYSE	MOH	Mon, Dec 17, 2007	25.46	26.08	25.46	26.00
1123	NYSE	MOH	Fri, Dec 14, 2007	25.69	25.95	25.49	25.73
1122	NYSE	MOH	Thu, Dec 13, 2007	25.18	25.79	25.07	25.59
1121	NYSE	MOH	Wed, Dec 12, 2007	25.81	25.85	25.02	25.11
1120	NYSE	MOH	Tue, Dec 11, 2007	25.87	25.87	25.11	25.43
1119	NYSE	MOH	Mon, Dec 10, 2007	25.58	25.90	25.47	25.81
1118	NYSE	MOH	Fri, Dec 7, 2007	25.45	25.67	25.35	25.58
1117	NYSE	MOH	Thu, Dec 6, 2007	25.24	25.91	25.15	25.39
1116	NYSE	MOH	Wed, Dec 5, 2007	25.79	25.79	24.73	25.24
1115	NYSE	MOH	Tue, Dec 4, 2007	25.09	25.65	24.92	25.57
1114	NYSE	MOH	Mon, Dec 3, 2007	24.99	25.55	24.87	25.22
1113	NYSE	MOH	Fri, Nov 30, 2007	26.03	26.03	24.81	24.99
1112	NYSE	MOH	Thu, Nov 29, 2007	25.49	25.90	25.34	25.74
1111	NYSE	MOH	Wed, Nov 28, 2007	25.69	25.97	25.30	25.48
1110	NYSE	MOH	Tue, Nov 27, 2007	26.19	26.19	25.18	25.69
1109	NYSE	MOH	Mon, Nov 26, 2007	26.33	26.43	26.03	26.21
1108	NYSE	MOH	Fri, Nov 23, 2007	26.37	26.43	26.11	26.29
1107	NYSE	MOH	Wed, Nov 21, 2007	26.36	26.37	25.66	26.00
1106	NYSE	MOH	Tue, Nov 20, 2007	26.80	27.03	26.19	26.46
1105	NYSE	MOH	Mon, Nov 19, 2007	26.48	27.03	26.17	26.98
1104	NYSE	MOH	Fri, Nov 16, 2007	26.81	27.09	26.30	26.71
1103	NYSE	MOH	Thu, Nov 15, 2007	26.44	27.11	26.25	26.95
1102	NYSE	MOH	Wed, Nov 14, 2007	26.72	26.77	26.33	26.47
1101	NYSE	MOH	Tue, Nov 13, 2007	27.09	27.09	26.41	26.65
1100	NYSE	MOH	Mon, Nov 12, 2007	26.73	27.40	26.52	26.79
1099	NYSE	MOH	Fri, Nov 9, 2007	26.95	27.22	26.47	26.58
1098	NYSE	MOH	Thu, Nov 8, 2007	25.89	26.99	25.75	26.89
1097	NYSE	MOH	Wed, Nov 7, 2007	25.85	26.17	25.57	25.57
1096	NYSE	MOH	Tue, Nov 6, 2007	25.83	26.14	25.69	26.02
1095	NYSE	MOH	Mon, Nov 5, 2007	25.38	26.19	25.21	25.95
1094	NYSE	MOH	Fri, Nov 2, 2007	26.67	27.47	25.72	25.85
1093	NYSE	MOH	Thu, Nov 1, 2007	25.27	25.55	25.01	25.40
1092	NYSE	MOH	Wed, Oct 31, 2007	25.31	25.58	24.75	25.41
1091	NYSE	MOH	Tue, Oct 30, 2007	24.81	25.20	24.71	25.11
1090	NYSE	MOH	Mon, Oct 29, 2007	25.28	25.33	24.68	24.69
1089	NYSE	MOH	Fri, Oct 26, 2007	25.70	25.70	24.81	25.10
1088	NYSE	MOH	Thu, Oct 25, 2007	23.93	25.75	23.78	25.33
1087	NYSE	MOH	Wed, Oct 24, 2007	25.07	25.10	23.65	23.90
1086	NYSE	MOH	Tue, Oct 23, 2007	24.77	25.27	24.51	25.21
1085	NYSE	MOH	Mon, Oct 22, 2007	24.01	24.57	23.89	24.57
1084	NYSE	MOH	Fri, Oct 19, 2007	24.24	24.53	24.13	24.19
1083	NYSE	MOH	Thu, Oct 18, 2007	23.99	24.53	23.87	24.28
1082	NYSE	MOH	Wed, Oct 17, 2007	24.24	24.24	23.71	23.95
1081	NYSE	MOH	Tue, Oct 16, 2007	23.33	23.79	23.33	23.73
1080	NYSE	MOH	Mon, Oct 15, 2007	23.65	23.66	23.17	23.40
1079	NYSE	MOH	Fri, Oct 12, 2007	23.47	23.73	23.43	23.73
1078	NYSE	MOH	Thu, Oct 11, 2007	23.93	23.93	23.37	23.48
1077	NYSE	MOH	Wed, Oct 10, 2007	23.23	23.28	22.98	23.10
1076	NYSE	MOH	Tue, Oct 9, 2007	23.14	23.27	23.12	23.19
1075	NYSE	MOH	Mon, Oct 8, 2007	23.15	23.27	23.00	23.15
1074	NYSE	MOH	Fri, Oct 5, 2007	23.17	23.55	23.02	23.16
1073	NYSE	MOH	Thu, Oct 4, 2007	23.33	23.44	22.67	23.01
1072	NYSE	MOH	Wed, Oct 3, 2007	24.50	24.59	24.08	24.13
1071	NYSE	MOH	Tue, Oct 2, 2007	24.55	24.77	24.37	24.59
1070	NYSE	MOH	Mon, Oct 1, 2007	24.31	24.97	24.17	24.43
1069	NYSE	MOH	Fri, Sep 28, 2007	24.45	24.52	24.14	24.18
1068	NYSE	MOH	Thu, Sep 27, 2007	24.37	24.75	24.27	24.45
1067	NYSE	MOH	Wed, Sep 26, 2007	24.46	24.75	24.08	24.30
1066	NYSE	MOH	Tue, Sep 25, 2007	24.33	24.42	24.07	24.29
1065	NYSE	MOH	Mon, Sep 24, 2007	24.35	24.69	24.27	24.38
1064	NYSE	MOH	Fri, Sep 21, 2007	24.22	24.41	24.11	24.38
1063	NYSE	MOH	Thu, Sep 20, 2007	24.03	24.33	23.94	24.07
1062	NYSE	MOH	Wed, Sep 19, 2007	24.98	25.42	24.87	25.31
1061	NYSE	MOH	Tue, Sep 18, 2007	24.40	25.33	24.04	24.90
1060	NYSE	MOH	Mon, Sep 17, 2007	24.28	24.39	23.97	24.37
1059	NYSE	MOH	Fri, Sep 14, 2007	24.00	24.43	23.95	24.27
1058	NYSE	MOH	Thu, Sep 13, 2007	24.53	24.65	23.90	24.08
1057	NYSE	MOH	Wed, Sep 12, 2007	24.73	25.61	24.21	24.37
1056	NYSE	MOH	Tue, Sep 11, 2007	23.93	24.23	23.66	24.10
1055	NYSE	MOH	Mon, Sep 10, 2007	23.80	24.44	23.12	23.75
1054	NYSE	MOH	Fri, Sep 7, 2007	23.45	23.66	23.27	23.66
1053	NYSE	MOH	Thu, Sep 6, 2007	23.37	23.75	23.24	23.67
1052	NYSE	MOH	Wed, Sep 5, 2007	23.50	23.50	22.94	23.23
1051	NYSE	MOH	Tue, Sep 4, 2007	22.73	23.70	22.73	23.68
1050	NYSE	MOH	Fri, Aug 31, 2007	23.29	23.31	22.62	22.70
1049	NYSE	MOH	Thu, Aug 30, 2007	22.83	23.20	22.71	23.05
1048	NYSE	MOH	Wed, Aug 29, 2007	22.66	23.01	22.47	23.01
1047	NYSE	MOH	Tue, Aug 28, 2007	22.81	23.00	22.45	22.48
1046	NYSE	MOH	Mon, Aug 27, 2007	22.76	22.96	22.56	22.89
1045	NYSE	MOH	Fri, Aug 24, 2007	22.55	22.91	22.51	22.87
1044	NYSE	MOH	Thu, Aug 23, 2007	22.71	22.83	22.39	22.50
1043	NYSE	MOH	Wed, Aug 22, 2007	22.43	22.84	22.43	22.65
1042	NYSE	MOH	Tue, Aug 21, 2007	22.15	22.69	22.15	22.30
1041	NYSE	MOH	Mon, Aug 20, 2007	21.51	22.38	21.45	22.27
1040	NYSE	MOH	Fri, Aug 17, 2007	22.59	22.67	21.35	21.44
1039	NYSE	MOH	Thu, Aug 16, 2007	21.73	22.13	21.27	21.83
1038	NYSE	MOH	Wed, Aug 15, 2007	22.11	22.64	21.66	21.72
1037	NYSE	MOH	Tue, Aug 14, 2007	22.19	22.61	22.07	22.11
1036	NYSE	MOH	Mon, Aug 13, 2007	21.93	23.08	21.57	22.19
1035	NYSE	MOH	Fri, Aug 10, 2007	20.77	23.32	19.18	21.60
1034	NYSE	MOH	Thu, Aug 9, 2007	20.67	22.07	18.93	20.97
1033	NYSE	MOH	Wed, Aug 8, 2007	21.94	22.32	18.77	20.67
1032	NYSE	MOH	Tue, Aug 7, 2007	22.30	22.49	21.70	21.82
1031	NYSE	MOH	Mon, Aug 6, 2007	22.77	22.91	22.03	22.34
1030	NYSE	MOH	Fri, Aug 3, 2007	21.90	23.33	21.84	22.75
1029	NYSE	MOH	Thu, Aug 2, 2007	21.63	21.94	21.37	21.79
1028	NYSE	MOH	Wed, Aug 1, 2007	20.89	21.54	20.73	21.53
1027	NYSE	MOH	Tue, Jul 31, 2007	21.00	21.47	20.83	20.93
1026	NYSE	MOH	Mon, Jul 30, 2007	21.07	21.49	20.71	20.90
1025	NYSE	MOH	Fri, Jul 27, 2007	21.20	21.29	20.90	21.04
1024	NYSE	MOH	Thu, Jul 26, 2007	21.17	21.45	20.93	21.18
1023	NYSE	MOH	Wed, Jul 25, 2007	21.20	21.32	20.97	21.16
1022	NYSE	MOH	Tue, Jul 24, 2007	21.20	21.47	21.01	21.20
1021	NYSE	MOH	Mon, Jul 23, 2007	21.34	21.35	21.05	21.20
1020	NYSE	MOH	Fri, Jul 20, 2007	21.34	21.50	21.15	21.38
1019	NYSE	MOH	Thu, Jul 19, 2007	21.33	21.41	20.86	21.39
1018	NYSE	MOH	Wed, Jul 18, 2007	21.25	21.33	20.94	21.33
1017	NYSE	MOH	Tue, Jul 17, 2007	20.99	21.23	20.86	21.10
1016	NYSE	MOH	Mon, Jul 16, 2007	21.27	21.33	20.88	21.01
1015	NYSE	MOH	Fri, Jul 13, 2007	21.17	21.31	21.03	21.27
1014	NYSE	MOH	Thu, Jul 12, 2007	20.75	21.22	20.75	21.19
1013	NYSE	MOH	Wed, Jul 11, 2007	20.73	21.10	20.67	20.75
1012	NYSE	MOH	Tue, Jul 10, 2007	20.83	20.87	20.62	20.69
1011	NYSE	MOH	Mon, Jul 9, 2007	20.89	21.01	20.69	20.99
1010	NYSE	MOH	Fri, Jul 6, 2007	20.93	20.99	20.70	20.89
1009	NYSE	MOH	Thu, Jul 5, 2007	20.73	21.06	20.60	21.01
1008	NYSE	MOH	Tue, Jul 3, 2007	20.80	20.87	20.56	20.73
1007	NYSE	MOH	Mon, Jul 2, 2007	20.37	20.91	20.34	20.80
1006	NYSE	MOH	Fri, Jun 29, 2007	20.47	20.74	20.33	20.35
1005	NYSE	MOH	Thu, Jun 28, 2007	20.33	20.50	20.30	20.39
1004	NYSE	MOH	Wed, Jun 27, 2007	20.30	20.48	20.27	20.31
1003	NYSE	MOH	Tue, Jun 26, 2007	20.41	20.61	20.20	20.29
1002	NYSE	MOH	Mon, Jun 25, 2007	20.33	20.50	20.27	20.29
1001	NYSE	MOH	Fri, Jun 22, 2007	20.70	20.73	20.33	20.33
1000	NYSE	MOH	Thu, Jun 21, 2007	20.21	20.73	20.18	20.70
999	NYSE	MOH	Wed, Jun 20, 2007	20.27	20.56	20.21	20.25
998	NYSE	MOH	Tue, Jun 19, 2007	20.45	20.45	20.03	20.17
997	NYSE	MOH	Mon, Jun 18, 2007	20.71	21.18	20.36	20.47
996	NYSE	MOH	Fri, Jun 15, 2007	20.73	21.10	20.13	20.63
995	NYSE	MOH	Thu, Jun 14, 2007	20.73	20.79	20.35	20.49
994	NYSE	MOH	Wed, Jun 13, 2007	21.03	21.13	20.55	20.79
993	NYSE	MOH	Tue, Jun 12, 2007	20.27	20.91	20.27	20.83
992	NYSE	MOH	Mon, Jun 11, 2007	20.58	20.58	20.29	20.39
991	NYSE	MOH	Fri, Jun 8, 2007	20.65	20.89	20.61	20.67
990	NYSE	MOH	Thu, Jun 7, 2007	21.79	21.79	20.62	20.65
989	NYSE	MOH	Wed, Jun 6, 2007	21.13	21.13	20.83	20.97
988	NYSE	MOH	Tue, Jun 5, 2007	21.31	21.42	21.05	21.21
987	NYSE	MOH	Mon, Jun 4, 2007	21.59	21.67	21.33	21.34
986	NYSE	MOH	Fri, Jun 1, 2007	21.33	21.80	21.25	21.59
985	NYSE	MOH	Thu, May 31, 2007	21.23	21.41	21.21	21.31
984	NYSE	MOH	Wed, May 30, 2007	21.27	21.35	21.09	21.17
983	NYSE	MOH	Tue, May 29, 2007	21.23	21.50	21.19	21.34
982	NYSE	MOH	Fri, May 25, 2007	21.15	21.33	21.04	21.17
981	NYSE	MOH	Thu, May 24, 2007	21.37	21.37	20.94	21.04
980	NYSE	MOH	Wed, May 23, 2007	21.71	21.77	21.41	21.42
979	NYSE	MOH	Tue, May 22, 2007	21.53	21.84	21.43	21.71
978	NYSE	MOH	Mon, May 21, 2007	21.34	21.65	21.21	21.57
977	NYSE	MOH	Fri, May 18, 2007	21.44	21.47	21.04	21.41
976	NYSE	MOH	Thu, May 17, 2007	21.61	21.61	21.29	21.44
975	NYSE	MOH	Wed, May 16, 2007	21.63	21.81	21.43	21.62
974	NYSE	MOH	Tue, May 15, 2007	21.41	21.59	21.36	21.50
973	NYSE	MOH	Mon, May 14, 2007	21.51	21.58	21.33	21.49
972	NYSE	MOH	Fri, May 11, 2007	21.57	21.64	21.41	21.51
971	NYSE	MOH	Thu, May 10, 2007	21.64	21.82	21.43	21.47
970	NYSE	MOH	Wed, May 9, 2007	21.81	21.90	21.65	21.77
969	NYSE	MOH	Tue, May 8, 2007	21.99	22.12	21.75	21.83
968	NYSE	MOH	Mon, May 7, 2007	21.43	21.98	21.43	21.89
967	NYSE	MOH	Fri, May 4, 2007	21.77	21.78	21.30	21.41
966	NYSE	MOH	Thu, May 3, 2007	21.97	22.25	21.53	21.69
965	NYSE	MOH	Wed, May 2, 2007	21.55	22.84	20.81	21.89
964	NYSE	MOH	Tue, May 1, 2007	20.11	20.30	19.15	19.80
963	NYSE	MOH	Mon, Apr 30, 2007	20.00	20.65	19.88	20.15
962	NYSE	MOH	Fri, Apr 27, 2007	21.66	21.67	20.83	21.12
961	NYSE	MOH	Thu, Apr 26, 2007	22.00	22.13	21.56	21.65
960	NYSE	MOH	Wed, Apr 25, 2007	22.57	22.58	21.61	21.96
959	NYSE	MOH	Tue, Apr 24, 2007	22.87	23.00	22.48	22.64
958	NYSE	MOH	Mon, Apr 23, 2007	23.01	23.13	22.81	22.90
957	NYSE	MOH	Fri, Apr 20, 2007	22.64	23.28	22.64	23.07
956	NYSE	MOH	Thu, Apr 19, 2007	22.10	22.51	22.03	22.41
955	NYSE	MOH	Wed, Apr 18, 2007	22.31	22.53	22.23	22.27
954	NYSE	MOH	Tue, Apr 17, 2007	22.45	22.65	22.36	22.41
953	NYSE	MOH	Mon, Apr 16, 2007	22.43	22.58	22.19	22.47
952	NYSE	MOH	Fri, Apr 13, 2007	22.23	22.49	22.13	22.46
951	NYSE	MOH	Thu, Apr 12, 2007	22.15	22.30	22.05	22.23
950	NYSE	MOH	Wed, Apr 11, 2007	21.97	22.45	21.78	22.21
949	NYSE	MOH	Tue, Apr 10, 2007	21.50	21.99	21.41	21.92
948	NYSE	MOH	Mon, Apr 9, 2007	21.27	21.58	21.16	21.52
947	NYSE	MOH	Thu, Apr 5, 2007	21.07	21.30	21.07	21.18
946	NYSE	MOH	Wed, Apr 4, 2007	20.96	21.11	20.67	21.07
945	NYSE	MOH	Tue, Apr 3, 2007	20.77	21.07	20.77	20.99
944	NYSE	MOH	Mon, Apr 2, 2007	20.37	20.77	20.35	20.72
943	NYSE	MOH	Fri, Mar 30, 2007	19.93	20.49	19.93	20.39
942	NYSE	MOH	Thu, Mar 29, 2007	20.20	20.20	19.54	19.90
941	NYSE	MOH	Wed, Mar 28, 2007	20.41	20.41	20.11	20.15
940	NYSE	MOH	Tue, Mar 27, 2007	20.55	20.55	20.33	20.47
939	NYSE	MOH	Mon, Mar 26, 2007	20.78	20.79	20.43	20.55
938	NYSE	MOH	Fri, Mar 23, 2007	20.79	20.87	20.71	20.77
937	NYSE	MOH	Thu, Mar 22, 2007	21.19	21.19	20.61	20.78
936	NYSE	MOH	Wed, Mar 21, 2007	20.80	21.20	20.56	21.17
935	NYSE	MOH	Tue, Mar 20, 2007	20.49	20.79	20.37	20.70
934	NYSE	MOH	Mon, Mar 19, 2007	20.35	20.59	20.27	20.49
933	NYSE	MOH	Fri, Mar 16, 2007	20.41	20.70	20.26	20.26
932	NYSE	MOH	Thu, Mar 15, 2007	20.33	20.43	20.25	20.41
931	NYSE	MOH	Wed, Mar 14, 2007	20.41	20.51	20.15	20.39
930	NYSE	MOH	Tue, Mar 13, 2007	20.75	20.90	20.45	20.50
929	NYSE	MOH	Mon, Mar 12, 2007	20.83	20.91	20.53	20.83
928	NYSE	MOH	Fri, Mar 9, 2007	20.85	20.95	20.41	20.57
927	NYSE	MOH	Thu, Mar 8, 2007	21.07	21.11	20.65	20.75
926	NYSE	MOH	Wed, Mar 7, 2007	21.13	21.13	20.92	20.95
925	NYSE	MOH	Tue, Mar 6, 2007	20.73	21.32	20.73	21.17
924	NYSE	MOH	Mon, Mar 5, 2007	21.35	21.35	20.27	20.57
923	NYSE	MOH	Fri, Mar 2, 2007	20.86	21.07	20.71	20.75
922	NYSE	MOH	Thu, Mar 1, 2007	20.61	21.13	20.21	20.88
921	NYSE	MOH	Wed, Feb 28, 2007	20.73	21.05	20.33	20.77
920	NYSE	MOH	Tue, Feb 27, 2007	20.83	21.06	20.44	20.77
919	NYSE	MOH	Mon, Feb 26, 2007	21.14	21.14	20.83	21.00
918	NYSE	MOH	Fri, Feb 23, 2007	21.08	21.21	20.81	21.03
917	NYSE	MOH	Thu, Feb 22, 2007	21.05	21.15	20.91	21.15
916	NYSE	MOH	Wed, Feb 21, 2007	20.53	21.07	20.53	21.04
915	NYSE	MOH	Tue, Feb 20, 2007	20.89	20.89	20.31	20.67
914	NYSE	MOH	Fri, Feb 16, 2007	20.60	21.01	20.43	20.99
913	NYSE	MOH	Thu, Feb 15, 2007	20.40	20.74	20.27	20.59
912	NYSE	MOH	Wed, Feb 14, 2007	20.19	20.76	20.19	20.33
911	NYSE	MOH	Tue, Feb 13, 2007	19.85	20.29	19.85	20.19
910	NYSE	MOH	Mon, Feb 12, 2007	20.05	20.18	19.76	19.85
909	NYSE	MOH	Fri, Feb 9, 2007	20.21	20.35	20.00	20.05
908	NYSE	MOH	Thu, Feb 8, 2007	20.33	20.33	20.20	20.25
907	NYSE	MOH	Wed, Feb 7, 2007	20.57	20.65	20.19	20.33
906	NYSE	MOH	Tue, Feb 6, 2007	20.56	20.69	20.25	20.61
905	NYSE	MOH	Mon, Feb 5, 2007	20.24	20.61	20.24	20.54
904	NYSE	MOH	Fri, Feb 2, 2007	20.61	20.78	20.28	20.30
903	NYSE	MOH	Thu, Feb 1, 2007	20.60	20.81	20.50	20.67
902	NYSE	MOH	Wed, Jan 31, 2007	20.57	20.75	20.49	20.55
901	NYSE	MOH	Tue, Jan 30, 2007	20.37	20.77	20.37	20.61
900	NYSE	MOH	Mon, Jan 29, 2007	20.93	20.93	20.19	20.29
899	NYSE	MOH	Fri, Jan 26, 2007	21.03	21.13	20.81	21.00
898	NYSE	MOH	Thu, Jan 25, 2007	21.11	21.26	21.00	20.94
897	NYSE	MOH	Wed, Jan 24, 2007	21.10	21.35	21.05	21.17
896	NYSE	MOH	Tue, Jan 23, 2007	20.91	21.27	20.77	21.10
895	NYSE	MOH	Mon, Jan 22, 2007	21.30	21.39	20.80	20.91
894	NYSE	MOH	Fri, Jan 19, 2007	20.77	21.36	20.77	21.27
893	NYSE	MOH	Thu, Jan 18, 2007	22.60	22.60	19.25	20.77
892	NYSE	MOH	Wed, Jan 17, 2007	23.03	23.05	22.52	22.59
891	NYSE	MOH	Tue, Jan 16, 2007	22.91	23.17	22.79	23.01
890	NYSE	MOH	Fri, Jan 12, 2007	22.90	23.09	22.83	22.90
889	NYSE	MOH	Thu, Jan 11, 2007	22.63	23.00	22.63	22.87
888	NYSE	MOH	Wed, Jan 10, 2007	22.50	22.76	22.05	22.66
887	NYSE	MOH	Tue, Jan 9, 2007	22.00	22.73	22.00	22.61
886	NYSE	MOH	Mon, Jan 8, 2007	22.13	22.13	21.47	21.59
885	NYSE	MOH	Fri, Jan 5, 2007	22.13	22.43	22.07	22.10
884	NYSE	MOH	Thu, Jan 4, 2007	22.33	22.33	21.81	22.17
883	NYSE	MOH	Wed, Jan 3, 2007	21.81	22.57	21.75	22.36
882	NYSE	MOH	Fri, Dec 29, 2006	22.03	22.06	21.53	21.67
881	NYSE	MOH	Thu, Dec 28, 2006	22.00	22.17	21.87	22.07
880	NYSE	MOH	Wed, Dec 27, 2006	21.99	22.26	21.79	22.07
879	NYSE	MOH	Tue, Dec 26, 2006	21.90	22.03	21.77	21.98
878	NYSE	MOH	Fri, Dec 22, 2006	21.83	22.06	21.76	21.97
877	NYSE	MOH	Thu, Dec 21, 2006	21.83	22.13	21.72	21.76
876	NYSE	MOH	Wed, Dec 20, 2006	21.95	22.05	21.86	21.90
875	NYSE	MOH	Tue, Dec 19, 2006	21.55	22.07	21.35	21.85
874	NYSE	MOH	Mon, Dec 18, 2006	21.74	22.01	21.67	21.69
873	NYSE	MOH	Fri, Dec 15, 2006	21.69	21.97	21.61	21.65
872	NYSE	MOH	Thu, Dec 14, 2006	22.20	22.27	21.61	21.63
871	NYSE	MOH	Wed, Dec 13, 2006	22.39	22.54	22.15	22.22
870	NYSE	MOH	Tue, Dec 12, 2006	22.65	22.78	22.27	22.39
869	NYSE	MOH	Mon, Dec 11, 2006	22.67	22.89	22.53	22.61
868	NYSE	MOH	Fri, Dec 8, 2006	22.47	22.65	22.21	22.56
867	NYSE	MOH	Thu, Dec 7, 2006	22.65	22.75	22.32	22.44
866	NYSE	MOH	Wed, Dec 6, 2006	22.53	23.07	22.51	22.67
865	NYSE	MOH	Tue, Dec 5, 2006	22.72	22.77	22.20	22.50
864	NYSE	MOH	Mon, Dec 4, 2006	22.43	22.90	22.40	22.72
863	NYSE	MOH	Fri, Dec 1, 2006	22.67	22.76	21.95	22.31
862	NYSE	MOH	Thu, Nov 30, 2006	22.07	22.87	22.07	22.66
861	NYSE	MOH	Wed, Nov 29, 2006	22.67	22.73	21.89	22.04
860	NYSE	MOH	Tue, Nov 28, 2006	22.34	22.67	22.24	22.67
859	NYSE	MOH	Mon, Nov 27, 2006	22.41	22.54	22.26	22.33
858	NYSE	MOH	Fri, Nov 24, 2006	22.35	22.57	22.33	22.49
857	NYSE	MOH	Wed, Nov 22, 2006	22.41	22.58	22.31	22.37
856	NYSE	MOH	Tue, Nov 21, 2006	22.25	22.44	22.08	22.41
855	NYSE	MOH	Mon, Nov 20, 2006	22.53	22.59	21.96	22.24
854	NYSE	MOH	Fri, Nov 17, 2006	22.53	22.72	22.24	22.67
853	NYSE	MOH	Thu, Nov 16, 2006	22.69	22.73	22.46	22.53
852	NYSE	MOH	Wed, Nov 15, 2006	23.00	23.11	22.65	22.73
851	NYSE	MOH	Tue, Nov 14, 2006	22.47	23.07	22.45	23.01
850	NYSE	MOH	Mon, Nov 13, 2006	22.67	22.69	22.21	22.49
849	NYSE	MOH	Fri, Nov 10, 2006	23.00	23.41	21.89	22.14
848	NYSE	MOH	Thu, Nov 9, 2006	23.37	23.40	22.36	22.45
847	NYSE	MOH	Wed, Nov 8, 2006	25.47	25.47	23.13	23.24
846	NYSE	MOH	Tue, Nov 7, 2006	26.08	26.15	25.70	26.05
845	NYSE	MOH	Mon, Nov 6, 2006	25.43	26.29	25.27	26.18
844	NYSE	MOH	Fri, Nov 3, 2006	25.73	25.85	25.17	25.34
843	NYSE	MOH	Thu, Nov 2, 2006	25.47	26.15	25.33	25.68
842	NYSE	MOH	Wed, Nov 1, 2006	26.32	26.51	25.15	25.15
841	NYSE	MOH	Tue, Oct 31, 2006	26.27	26.47	26.02	26.15
840	NYSE	MOH	Mon, Oct 30, 2006	27.03	27.03	26.23	26.37
839	NYSE	MOH	Fri, Oct 27, 2006	25.95	27.50	25.83	27.11
838	NYSE	MOH	Thu, Oct 26, 2006	26.00	26.21	25.65	25.95
837	NYSE	MOH	Wed, Oct 25, 2006	26.03	26.29	25.19	25.36
836	NYSE	MOH	Tue, Oct 24, 2006	25.67	26.11	25.48	26.07
835	NYSE	MOH	Mon, Oct 23, 2006	24.99	25.31	24.79	25.01
834	NYSE	MOH	Fri, Oct 20, 2006	24.83	25.46	24.76	25.13
833	NYSE	MOH	Thu, Oct 19, 2006	25.49	25.49	24.60	24.70
832	NYSE	MOH	Wed, Oct 18, 2006	25.23	25.65	25.05	25.48
831	NYSE	MOH	Tue, Oct 17, 2006	24.33	25.22	24.31	24.88
830	NYSE	MOH	Mon, Oct 16, 2006	24.13	24.44	23.97	24.39
829	NYSE	MOH	Fri, Oct 13, 2006	24.31	24.37	24.08	24.20
828	NYSE	MOH	Thu, Oct 12, 2006	24.27	24.55	23.87	24.25
827	NYSE	MOH	Wed, Oct 11, 2006	23.73	24.33	23.73	24.27
826	NYSE	MOH	Tue, Oct 10, 2006	23.73	23.75	23.41	23.73
825	NYSE	MOH	Mon, Oct 9, 2006	23.71	23.99	23.60	23.73
824	NYSE	MOH	Fri, Oct 6, 2006	24.00	24.06	23.44	23.53
823	NYSE	MOH	Thu, Oct 5, 2006	23.33	24.11	23.19	24.04
822	NYSE	MOH	Wed, Oct 4, 2006	23.60	23.61	23.17	23.38
821	NYSE	MOH	Tue, Oct 3, 2006	23.30	24.21	23.23	23.60
820	NYSE	MOH	Mon, Oct 2, 2006	23.50	23.70	22.91	23.25
819	NYSE	MOH	Fri, Sep 29, 2006	23.97	24.07	23.55	23.57
818	NYSE	MOH	Thu, Sep 28, 2006	23.99	24.26	23.76	23.97
817	NYSE	MOH	Wed, Sep 27, 2006	23.80	24.06	23.57	23.89
816	NYSE	MOH	Tue, Sep 26, 2006	23.47	23.89	23.27	23.81
815	NYSE	MOH	Mon, Sep 25, 2006	22.90	23.59	22.90	23.47
814	NYSE	MOH	Fri, Sep 22, 2006	23.60	23.60	22.43	23.00
813	NYSE	MOH	Thu, Sep 21, 2006	24.29	24.29	23.50	23.69
812	NYSE	MOH	Wed, Sep 20, 2006	24.40	24.69	24.27	24.29
811	NYSE	MOH	Tue, Sep 19, 2006	24.83	24.83	24.21	24.40
810	NYSE	MOH	Mon, Sep 18, 2006	25.25	25.39	24.70	24.83
809	NYSE	MOH	Fri, Sep 15, 2006	25.20	25.47	25.05	25.32
808	NYSE	MOH	Thu, Sep 14, 2006	24.63	25.07	24.55	25.02
807	NYSE	MOH	Wed, Sep 13, 2006	24.81	24.86	24.25	24.69
806	NYSE	MOH	Tue, Sep 12, 2006	24.33	24.80	24.29	24.68
805	NYSE	MOH	Mon, Sep 11, 2006	24.21	24.52	24.03	24.33
804	NYSE	MOH	Fri, Sep 8, 2006	24.33	24.75	24.28	24.35
803	NYSE	MOH	Thu, Sep 7, 2006	24.35	24.62	24.07	24.33
802	NYSE	MOH	Wed, Sep 6, 2006	24.97	24.97	24.33	24.37
801	NYSE	MOH	Tue, Sep 5, 2006	24.67	25.29	24.67	25.11
800	NYSE	MOH	Fri, Sep 1, 2006	24.76	24.76	24.42	24.67
799	NYSE	MOH	Thu, Aug 31, 2006	24.73	25.16	24.69	24.69
798	NYSE	MOH	Wed, Aug 30, 2006	24.90	25.14	24.51	24.67
797	NYSE	MOH	Tue, Aug 29, 2006	24.40	24.98	24.35	24.95
796	NYSE	MOH	Mon, Aug 28, 2006	24.43	24.51	24.10	24.35
795	NYSE	MOH	Fri, Aug 25, 2006	24.83	25.07	24.42	24.44
794	NYSE	MOH	Thu, Aug 24, 2006	24.15	25.18	24.05	24.95
793	NYSE	MOH	Wed, Aug 23, 2006	23.90	24.29	23.90	24.15
792	NYSE	MOH	Tue, Aug 22, 2006	23.82	24.15	23.81	23.85
791	NYSE	MOH	Mon, Aug 21, 2006	23.80	24.01	23.80	23.89
790	NYSE	MOH	Fri, Aug 18, 2006	23.90	23.99	23.69	23.90
789	NYSE	MOH	Thu, Aug 17, 2006	23.98	24.07	23.73	23.80
788	NYSE	MOH	Wed, Aug 16, 2006	23.58	24.15	23.58	23.97
787	NYSE	MOH	Tue, Aug 15, 2006	23.61	23.84	23.31	23.51
786	NYSE	MOH	Mon, Aug 14, 2006	23.61	24.09	23.32	23.48
785	NYSE	MOH	Fri, Aug 11, 2006	23.98	23.99	23.36	23.55
784	NYSE	MOH	Thu, Aug 10, 2006	23.07	24.27	23.03	23.98
783	NYSE	MOH	Wed, Aug 9, 2006	23.59	23.98	23.02	23.07
782	NYSE	MOH	Tue, Aug 8, 2006	23.75	23.98	23.35	23.52
781	NYSE	MOH	Mon, Aug 7, 2006	23.47	24.02	23.37	23.69
780	NYSE	MOH	Fri, Aug 4, 2006	24.27	24.81	23.81	23.99
779	NYSE	MOH	Thu, Aug 3, 2006	24.00	24.80	24.00	24.25
778	NYSE	MOH	Wed, Aug 2, 2006	24.67	24.67	23.60	24.00
777	NYSE	MOH	Tue, Aug 1, 2006	22.23	22.98	22.21	22.77
776	NYSE	MOH	Mon, Jul 31, 2006	21.78	22.30	21.68	22.09
775	NYSE	MOH	Fri, Jul 28, 2006	21.87	22.41	21.33	21.95
774	NYSE	MOH	Thu, Jul 27, 2006	22.60	22.65	21.62	21.75
773	NYSE	MOH	Wed, Jul 26, 2006	22.16	22.93	22.01	22.71
772	NYSE	MOH	Tue, Jul 25, 2006	22.00	22.56	21.73	22.17
771	NYSE	MOH	Mon, Jul 24, 2006	21.32	22.13	21.15	21.97
770	NYSE	MOH	Fri, Jul 21, 2006	20.81	21.37	20.73	21.15
769	NYSE	MOH	Thu, Jul 20, 2006	21.27	21.53	20.81	20.81
768	NYSE	MOH	Wed, Jul 19, 2006	21.23	21.60	20.89	21.19
767	NYSE	MOH	Tue, Jul 18, 2006	23.12	23.12	21.07	21.17
766	NYSE	MOH	Mon, Jul 17, 2006	25.11	25.83	24.53	24.53
765	NYSE	MOH	Fri, Jul 14, 2006	25.30	25.65	25.00	25.11
764	NYSE	MOH	Thu, Jul 13, 2006	25.13	25.29	24.87	25.17
763	NYSE	MOH	Wed, Jul 12, 2006	25.03	25.55	24.95	25.23
762	NYSE	MOH	Tue, Jul 11, 2006	24.83	25.03	24.43	25.01
761	NYSE	MOH	Mon, Jul 10, 2006	24.89	25.05	24.61	24.83
760	NYSE	MOH	Fri, Jul 7, 2006	25.54	25.55	24.77	24.87
759	NYSE	MOH	Thu, Jul 6, 2006	25.09	26.26	25.09	25.61
758	NYSE	MOH	Wed, Jul 5, 2006	24.64	25.25	24.50	25.08
757	NYSE	MOH	Mon, Jul 3, 2006	25.38	25.44	24.75	24.76
756	NYSE	MOH	Fri, Jun 30, 2006	25.45	25.82	25.27	25.37
755	NYSE	MOH	Thu, Jun 29, 2006	24.13	25.53	24.12	25.45
754	NYSE	MOH	Wed, Jun 28, 2006	23.81	24.13	23.37	24.02
753	NYSE	MOH	Tue, Jun 27, 2006	24.09	24.17	23.43	23.67
752	NYSE	MOH	Mon, Jun 26, 2006	24.13	24.17	23.81	23.96
751	NYSE	MOH	Fri, Jun 23, 2006	23.41	24.26	23.20	24.09
750	NYSE	MOH	Thu, Jun 22, 2006	23.65	23.83	23.17	23.46
749	NYSE	MOH	Wed, Jun 21, 2006	24.14	24.36	23.40	23.60
748	NYSE	MOH	Tue, Jun 20, 2006	24.57	24.70	24.03	24.20
747	NYSE	MOH	Mon, Jun 19, 2006	24.20	24.83	24.06	24.51
746	NYSE	MOH	Fri, Jun 16, 2006	24.53	24.54	24.13	24.19
745	NYSE	MOH	Thu, Jun 15, 2006	24.63	24.80	24.07	24.53
744	NYSE	MOH	Wed, Jun 14, 2006	24.34	24.56	24.19	24.31
743	NYSE	MOH	Tue, Jun 13, 2006	24.51	24.67	24.09	24.35
742	NYSE	MOH	Mon, Jun 12, 2006	24.94	25.19	24.46	24.55
741	NYSE	MOH	Fri, Jun 9, 2006	25.22	25.22	24.76	24.97
740	NYSE	MOH	Thu, Jun 8, 2006	25.23	25.81	24.87	25.21
739	NYSE	MOH	Wed, Jun 7, 2006	25.21	25.67	24.87	25.23
738	NYSE	MOH	Tue, Jun 6, 2006	25.12	25.39	24.97	25.21
737	NYSE	MOH	Mon, Jun 5, 2006	26.19	26.19	25.00	25.12
736	NYSE	MOH	Fri, Jun 2, 2006	26.03	26.52	25.71	26.20
735	NYSE	MOH	Thu, Jun 1, 2006	25.21	26.09	25.21	25.93
734	NYSE	MOH	Wed, May 31, 2006	25.17	25.90	24.93	25.21
733	NYSE	MOH	Tue, May 30, 2006	24.83	25.50	24.80	25.10
732	NYSE	MOH	Fri, May 26, 2006	24.28	25.16	24.20	24.83
731	NYSE	MOH	Thu, May 25, 2006	24.09	24.41	23.84	24.15
730	NYSE	MOH	Wed, May 24, 2006	24.49	24.67	23.27	23.82
729	NYSE	MOH	Tue, May 23, 2006	24.99	25.25	24.39	24.42
728	NYSE	MOH	Mon, May 22, 2006	24.87	25.13	24.44	24.83
727	NYSE	MOH	Fri, May 19, 2006	24.79	25.15	24.43	24.94
726	NYSE	MOH	Thu, May 18, 2006	25.37	25.52	24.79	24.79
725	NYSE	MOH	Wed, May 17, 2006	25.09	25.60	24.75	25.37
724	NYSE	MOH	Tue, May 16, 2006	24.68	25.41	24.61	25.23
723	NYSE	MOH	Mon, May 15, 2006	24.40	24.73	24.29	24.61
722	NYSE	MOH	Fri, May 12, 2006	24.56	24.63	24.28	24.44
721	NYSE	MOH	Thu, May 11, 2006	24.39	24.67	24.25	24.52
720	NYSE	MOH	Wed, May 10, 2006	24.38	24.76	24.16	24.51
719	NYSE	MOH	Tue, May 9, 2006	23.77	24.40	23.64	24.38
718	NYSE	MOH	Mon, May 8, 2006	22.87	23.93	22.87	23.65
717	NYSE	MOH	Fri, May 5, 2006	23.00	23.65	22.81	22.81
716	NYSE	MOH	Thu, May 4, 2006	22.65	22.83	22.33	22.33
715	NYSE	MOH	Wed, May 3, 2006	23.23	23.24	22.59	22.72
714	NYSE	MOH	Tue, May 2, 2006	22.62	23.59	22.58	23.30
713	NYSE	MOH	Mon, May 1, 2006	22.07	23.04	21.68	22.69
712	NYSE	MOH	Fri, Apr 28, 2006	20.50	22.33	20.50	21.80
711	NYSE	MOH	Thu, Apr 27, 2006	21.20	21.20	20.11	20.19
710	NYSE	MOH	Wed, Apr 26, 2006	21.16	21.29	20.93	21.29
709	NYSE	MOH	Tue, Apr 25, 2006	20.81	21.67	20.24	21.11
708	NYSE	MOH	Mon, Apr 24, 2006	20.77	20.99	20.36	20.81
707	NYSE	MOH	Fri, Apr 21, 2006	21.40	21.40	20.67	20.81
706	NYSE	MOH	Thu, Apr 20, 2006	21.25	21.67	20.86	21.07
705	NYSE	MOH	Wed, Apr 19, 2006	22.00	22.03	21.04	21.19
704	NYSE	MOH	Tue, Apr 18, 2006	21.40	21.94	21.40	21.91
703	NYSE	MOH	Mon, Apr 17, 2006	21.67	21.90	20.87	21.20
702	NYSE	MOH	Thu, Apr 13, 2006	21.80	21.97	21.31	21.73
701	NYSE	MOH	Wed, Apr 12, 2006	21.07	22.21	21.07	21.80
700	NYSE	MOH	Tue, Apr 11, 2006	21.35	21.44	20.85	21.01
699	NYSE	MOH	Mon, Apr 10, 2006	22.26	22.26	20.87	21.41
698	NYSE	MOH	Fri, Apr 7, 2006	21.93	22.32	21.43	22.27
697	NYSE	MOH	Thu, Apr 6, 2006	21.93	23.24	21.65	21.87
696	NYSE	MOH	Wed, Apr 5, 2006	22.47	22.69	22.19	22.47
695	NYSE	MOH	Tue, Apr 4, 2006	21.92	22.53	21.79	22.35
694	NYSE	MOH	Mon, Apr 3, 2006	22.18	22.25	21.37	21.83
693	NYSE	MOH	Fri, Mar 31, 2006	21.93	22.60	21.93	22.31
692	NYSE	MOH	Thu, Mar 30, 2006	21.67	22.03	21.50	21.87
691	NYSE	MOH	Wed, Mar 29, 2006	20.73	22.00	20.73	21.67
690	NYSE	MOH	Tue, Mar 28, 2006	21.51	21.59	21.01	21.37
689	NYSE	MOH	Mon, Mar 27, 2006	21.70	21.79	21.23	21.35
688	NYSE	MOH	Fri, Mar 24, 2006	21.40	21.63	21.29	21.63
687	NYSE	MOH	Thu, Mar 23, 2006	21.48	21.48	21.10	21.32
686	NYSE	MOH	Wed, Mar 22, 2006	21.60	21.85	21.36	21.43
685	NYSE	MOH	Tue, Mar 21, 2006	22.23	22.23	21.39	21.60
684	NYSE	MOH	Mon, Mar 20, 2006	22.73	23.07	22.15	22.23
683	NYSE	MOH	Fri, Mar 17, 2006	21.67	22.00	21.35	21.99
682	NYSE	MOH	Thu, Mar 16, 2006	21.47	22.07	21.33	21.68
681	NYSE	MOH	Wed, Mar 15, 2006	20.87	21.49	20.82	21.37
680	NYSE	MOH	Tue, Mar 14, 2006	19.97	20.86	19.80	20.80
679	NYSE	MOH	Mon, Mar 13, 2006	19.84	20.39	19.66	19.93
678	NYSE	MOH	Fri, Mar 10, 2006	19.53	19.91	19.44	19.84
677	NYSE	MOH	Thu, Mar 9, 2006	19.85	20.13	19.45	19.49
676	NYSE	MOH	Wed, Mar 8, 2006	19.47	19.96	19.47	19.84
675	NYSE	MOH	Tue, Mar 7, 2006	19.07	19.77	19.07	19.42
674	NYSE	MOH	Mon, Mar 6, 2006	19.73	19.77	18.90	19.07
673	NYSE	MOH	Fri, Mar 3, 2006	20.06	20.65	19.71	19.75
672	NYSE	MOH	Thu, Mar 2, 2006	19.59	20.19	19.28	19.93
671	NYSE	MOH	Wed, Mar 1, 2006	19.03	19.79	18.81	19.59
670	NYSE	MOH	Tue, Feb 28, 2006	18.83	19.16	18.78	18.94
669	NYSE	MOH	Mon, Feb 27, 2006	18.66	19.14	18.66	18.83
668	NYSE	MOH	Fri, Feb 24, 2006	19.00	19.13	18.48	18.59
667	NYSE	MOH	Thu, Feb 23, 2006	19.40	19.71	18.71	19.17
666	NYSE	MOH	Wed, Feb 22, 2006	20.04	20.23	19.71	19.94
665	NYSE	MOH	Tue, Feb 21, 2006	19.97	20.11	19.39	20.03
664	NYSE	MOH	Fri, Feb 17, 2006	19.57	20.20	19.39	19.95
663	NYSE	MOH	Thu, Feb 16, 2006	20.10	20.11	18.95	19.50
662	NYSE	MOH	Wed, Feb 15, 2006	19.99	20.37	19.80	20.37
661	NYSE	MOH	Tue, Feb 14, 2006	19.39	20.23	19.39	20.00
660	NYSE	MOH	Mon, Feb 13, 2006	19.65	19.67	19.10	19.39
659	NYSE	MOH	Fri, Feb 10, 2006	19.85	19.85	19.37	19.65
658	NYSE	MOH	Thu, Feb 9, 2006	20.08	20.45	19.79	19.85
657	NYSE	MOH	Wed, Feb 8, 2006	20.03	20.15	19.61	20.08
656	NYSE	MOH	Tue, Feb 7, 2006	19.61	20.33	19.60	19.97
655	NYSE	MOH	Mon, Feb 6, 2006	20.07	20.13	19.27	19.61
654	NYSE	MOH	Fri, Feb 3, 2006	19.17	20.26	18.95	20.07
653	NYSE	MOH	Thu, Feb 2, 2006	19.87	20.00	18.55	19.11
652	NYSE	MOH	Wed, Feb 1, 2006	19.83	20.92	19.73	19.94
651	NYSE	MOH	Tue, Jan 31, 2006	16.60	17.77	16.50	17.64
650	NYSE	MOH	Mon, Jan 30, 2006	16.59	16.87	16.43	16.71
649	NYSE	MOH	Fri, Jan 27, 2006	16.73	16.85	16.41	16.65
648	NYSE	MOH	Thu, Jan 26, 2006	16.70	16.85	16.67	16.73
647	NYSE	MOH	Wed, Jan 25, 2006	16.40	16.72	16.30	16.66
646	NYSE	MOH	Tue, Jan 24, 2006	16.17	16.40	16.11	16.40
645	NYSE	MOH	Mon, Jan 23, 2006	15.80	16.39	15.80	16.17
644	NYSE	MOH	Fri, Jan 20, 2006	16.16	16.24	15.77	15.80
643	NYSE	MOH	Thu, Jan 19, 2006	16.00	16.22	15.87	16.16
642	NYSE	MOH	Wed, Jan 18, 2006	15.73	16.03	15.66	16.00
641	NYSE	MOH	Tue, Jan 17, 2006	16.20	16.21	15.62	15.73
640	NYSE	MOH	Fri, Jan 13, 2006	15.93	16.32	15.53	16.24
639	NYSE	MOH	Thu, Jan 12, 2006	16.51	16.51	15.78	15.81
638	NYSE	MOH	Wed, Jan 11, 2006	16.87	17.17	16.10	16.51
637	NYSE	MOH	Tue, Jan 10, 2006	17.33	17.33	16.58	16.76
636	NYSE	MOH	Mon, Jan 9, 2006	17.64	17.69	16.97	17.38
635	NYSE	MOH	Fri, Jan 6, 2006	18.20	18.23	17.63	17.64
634	NYSE	MOH	Thu, Jan 5, 2006	18.17	18.23	17.64	18.18
633	NYSE	MOH	Wed, Jan 4, 2006	18.03	18.33	17.89	18.11
632	NYSE	MOH	Tue, Jan 3, 2006	17.76	18.07	17.42	17.99
631	NYSE	MOH	Fri, Dec 30, 2005	18.05	18.05	17.75	17.76
630	NYSE	MOH	Thu, Dec 29, 2005	18.00	18.30	17.88	18.05
629	NYSE	MOH	Wed, Dec 28, 2005	17.97	18.25	17.86	18.06
628	NYSE	MOH	Tue, Dec 27, 2005	17.87	18.10	17.87	17.99
627	NYSE	MOH	Fri, Dec 23, 2005	17.87	18.00	17.65	17.83
626	NYSE	MOH	Thu, Dec 22, 2005	18.33	18.33	17.82	17.93
625	NYSE	MOH	Wed, Dec 21, 2005	17.82	18.62	17.82	18.33
624	NYSE	MOH	Tue, Dec 20, 2005	18.00	18.07	17.73	17.82
623	NYSE	MOH	Mon, Dec 19, 2005	18.33	18.33	17.86	17.95
622	NYSE	MOH	Fri, Dec 16, 2005	18.17	18.55	18.14	18.33
621	NYSE	MOH	Thu, Dec 15, 2005	18.76	18.76	18.03	18.13
620	NYSE	MOH	Wed, Dec 14, 2005	18.60	18.82	18.60	18.76
619	NYSE	MOH	Tue, Dec 13, 2005	18.66	18.66	18.34	18.59
618	NYSE	MOH	Mon, Dec 12, 2005	18.75	18.75	18.11	18.61
617	NYSE	MOH	Fri, Dec 9, 2005	18.27	18.79	18.17	18.71
616	NYSE	MOH	Thu, Dec 8, 2005	18.34	18.49	17.85	18.20
615	NYSE	MOH	Wed, Dec 7, 2005	18.44	18.50	18.10	18.33
614	NYSE	MOH	Tue, Dec 6, 2005	18.61	18.87	18.39	18.51
613	NYSE	MOH	Mon, Dec 5, 2005	18.49	18.53	18.29	18.52
612	NYSE	MOH	Fri, Dec 2, 2005	18.63	18.64	18.39	18.45
611	NYSE	MOH	Thu, Dec 1, 2005	17.80	18.66	17.75	18.61
610	NYSE	MOH	Wed, Nov 30, 2005	17.89	18.00	17.69	17.80
609	NYSE	MOH	Tue, Nov 29, 2005	18.37	18.54	17.85	17.96
608	NYSE	MOH	Mon, Nov 28, 2005	18.29	18.50	18.21	18.27
607	NYSE	MOH	Fri, Nov 25, 2005	18.53	18.54	18.13	18.29
606	NYSE	MOH	Wed, Nov 23, 2005	17.99	18.57	17.99	18.56
605	NYSE	MOH	Tue, Nov 22, 2005	18.37	18.37	17.79	17.95
604	NYSE	MOH	Mon, Nov 21, 2005	17.97	18.60	17.97	18.37
603	NYSE	MOH	Fri, Nov 18, 2005	18.53	18.65	18.21	18.60
602	NYSE	MOH	Thu, Nov 17, 2005	17.97	18.61	17.93	18.42
601	NYSE	MOH	Wed, Nov 16, 2005	18.05	18.11	17.83	17.89
600	NYSE	MOH	Tue, Nov 15, 2005	17.71	18.13	17.61	18.00
599	NYSE	MOH	Mon, Nov 14, 2005	17.60	17.87	17.42	17.71
598	NYSE	MOH	Fri, Nov 11, 2005	17.73	17.73	17.44	17.54
597	NYSE	MOH	Thu, Nov 10, 2005	16.78	17.77	16.76	17.71
596	NYSE	MOH	Wed, Nov 9, 2005	17.19	17.32	16.61	16.77
595	NYSE	MOH	Tue, Nov 8, 2005	17.33	17.43	17.05	17.19
594	NYSE	MOH	Mon, Nov 7, 2005	18.13	18.32	17.21	17.35
593	NYSE	MOH	Fri, Nov 4, 2005	16.27	18.33	16.27	18.33
592	NYSE	MOH	Thu, Nov 3, 2005	14.43	14.87	14.36	14.73
591	NYSE	MOH	Wed, Nov 2, 2005	14.40	14.72	14.15	14.43
590	NYSE	MOH	Tue, Nov 1, 2005	13.67	14.65	13.48	14.37
589	NYSE	MOH	Mon, Oct 31, 2005	13.83	14.17	13.69	13.70
588	NYSE	MOH	Fri, Oct 28, 2005	14.40	14.47	13.70	13.70
587	NYSE	MOH	Thu, Oct 27, 2005	14.87	15.10	14.35	14.35
586	NYSE	MOH	Wed, Oct 26, 2005	15.07	15.47	14.70	14.93
585	NYSE	MOH	Tue, Oct 25, 2005	15.60	15.60	14.19	15.07
584	NYSE	MOH	Mon, Oct 24, 2005	15.97	15.98	15.67	15.67
583	NYSE	MOH	Fri, Oct 21, 2005	16.29	16.55	15.63	15.82
582	NYSE	MOH	Thu, Oct 20, 2005	16.19	16.40	15.89	16.29
581	NYSE	MOH	Wed, Oct 19, 2005	16.27	16.33	15.97	16.20
580	NYSE	MOH	Tue, Oct 18, 2005	16.43	16.55	16.23	16.32
579	NYSE	MOH	Mon, Oct 17, 2005	16.33	16.51	16.19	16.51
578	NYSE	MOH	Fri, Oct 14, 2005	15.82	16.47	15.82	16.20
577	NYSE	MOH	Thu, Oct 13, 2005	16.00	16.09	15.67	15.89
576	NYSE	MOH	Wed, Oct 12, 2005	16.27	16.39	16.01	16.07
575	NYSE	MOH	Tue, Oct 11, 2005	16.39	16.68	16.29	16.33
574	NYSE	MOH	Mon, Oct 10, 2005	16.19	16.88	16.13	16.22
573	NYSE	MOH	Fri, Oct 7, 2005	16.19	16.28	16.07	16.19
572	NYSE	MOH	Thu, Oct 6, 2005	16.13	16.43	15.96	16.19
571	NYSE	MOH	Wed, Oct 5, 2005	16.55	16.67	16.15	16.17
570	NYSE	MOH	Tue, Oct 4, 2005	16.46	16.91	16.46	16.55
569	NYSE	MOH	Mon, Oct 3, 2005	16.66	17.06	16.34	16.46
568	NYSE	MOH	Fri, Sep 30, 2005	16.56	17.13	16.47	16.66
567	NYSE	MOH	Thu, Sep 29, 2005	15.99	16.63	15.80	16.52
566	NYSE	MOH	Wed, Sep 28, 2005	17.95	18.14	17.87	18.05
565	NYSE	MOH	Tue, Sep 27, 2005	18.40	18.63	17.83	17.95
564	NYSE	MOH	Mon, Sep 26, 2005	18.43	18.47	18.10	18.31
563	NYSE	MOH	Fri, Sep 23, 2005	18.27	18.55	18.20	18.33
562	NYSE	MOH	Thu, Sep 22, 2005	18.23	18.40	18.11	18.27
561	NYSE	MOH	Wed, Sep 21, 2005	18.80	18.80	18.02	18.30
560	NYSE	MOH	Tue, Sep 20, 2005	18.91	19.23	18.73	18.89
559	NYSE	MOH	Mon, Sep 19, 2005	19.68	19.79	18.91	18.91
558	NYSE	MOH	Fri, Sep 16, 2005	19.63	19.77	19.41	19.63
557	NYSE	MOH	Thu, Sep 15, 2005	19.27	19.60	19.27	19.53
556	NYSE	MOH	Wed, Sep 14, 2005	19.13	19.46	19.13	19.19
555	NYSE	MOH	Tue, Sep 13, 2005	19.13	19.37	19.05	19.23
554	NYSE	MOH	Mon, Sep 12, 2005	19.11	19.54	19.05	19.19
553	NYSE	MOH	Fri, Sep 9, 2005	19.29	19.37	18.88	19.11
552	NYSE	MOH	Thu, Sep 8, 2005	18.30	19.40	18.30	19.30
551	NYSE	MOH	Wed, Sep 7, 2005	18.37	18.49	18.23	18.30
550	NYSE	MOH	Tue, Sep 6, 2005	18.24	18.45	18.23	18.43
549	NYSE	MOH	Fri, Sep 2, 2005	19.02	19.02	18.17	18.24
548	NYSE	MOH	Thu, Sep 1, 2005	18.15	18.97	18.15	18.97
547	NYSE	MOH	Wed, Aug 31, 2005	17.78	18.17	17.63	18.15
546	NYSE	MOH	Tue, Aug 30, 2005	17.77	17.80	17.49	17.78
545	NYSE	MOH	Mon, Aug 29, 2005	17.54	17.67	17.47	17.60
544	NYSE	MOH	Fri, Aug 26, 2005	18.97	18.97	17.49	17.53
543	NYSE	MOH	Thu, Aug 25, 2005	17.59	18.32	17.45	17.67
542	NYSE	MOH	Wed, Aug 24, 2005	18.81	18.81	17.31	17.55
541	NYSE	MOH	Tue, Aug 23, 2005	17.55	17.65	17.37	17.51
540	NYSE	MOH	Mon, Aug 22, 2005	18.21	18.22	17.43	17.54
539	NYSE	MOH	Fri, Aug 19, 2005	18.27	18.40	18.17	18.21
538	NYSE	MOH	Thu, Aug 18, 2005	17.97	18.50	17.89	18.17
537	NYSE	MOH	Wed, Aug 17, 2005	17.52	18.07	17.45	17.97
536	NYSE	MOH	Tue, Aug 16, 2005	17.41	18.12	17.37	17.56
535	NYSE	MOH	Mon, Aug 15, 2005	16.73	17.44	16.73	17.40
534	NYSE	MOH	Fri, Aug 12, 2005	16.70	16.71	16.53	16.61
533	NYSE	MOH	Thu, Aug 11, 2005	16.51	16.86	16.51	16.69
532	NYSE	MOH	Wed, Aug 10, 2005	16.80	16.89	16.50	16.51
531	NYSE	MOH	Tue, Aug 9, 2005	16.25	16.93	16.25	16.70
530	NYSE	MOH	Mon, Aug 8, 2005	16.40	16.43	15.87	16.08
529	NYSE	MOH	Fri, Aug 5, 2005	16.78	16.90	16.44	16.47
528	NYSE	MOH	Thu, Aug 4, 2005	16.79	17.10	16.72	16.77
527	NYSE	MOH	Wed, Aug 3, 2005	16.67	16.98	16.63	16.79
526	NYSE	MOH	Tue, Aug 2, 2005	16.49	16.71	16.41	16.67
525	NYSE	MOH	Mon, Aug 1, 2005	15.67	16.58	15.64	16.40
524	NYSE	MOH	Fri, Jul 29, 2005	15.87	16.05	15.77	15.96
523	NYSE	MOH	Thu, Jul 28, 2005	14.97	15.95	14.96	15.83
522	NYSE	MOH	Wed, Jul 27, 2005	16.29	16.31	14.37	14.90
521	NYSE	MOH	Tue, Jul 26, 2005	17.00	17.03	16.25	16.28
520	NYSE	MOH	Mon, Jul 25, 2005	16.93	17.19	16.71	16.94
519	NYSE	MOH	Fri, Jul 22, 2005	16.50	17.13	16.42	16.55
518	NYSE	MOH	Thu, Jul 21, 2005	19.56	19.56	13.33	17.33
517	NYSE	MOH	Wed, Jul 20, 2005	30.40	30.75	30.07	30.67
516	NYSE	MOH	Tue, Jul 19, 2005	31.31	31.40	29.45	30.45
515	NYSE	MOH	Mon, Jul 18, 2005	32.27	32.27	30.98	31.15
514	NYSE	MOH	Fri, Jul 15, 2005	31.33	32.24	31.33	32.23
513	NYSE	MOH	Thu, Jul 14, 2005	31.92	31.92	30.97	31.37
512	NYSE	MOH	Wed, Jul 13, 2005	31.92	32.19	31.60	31.85
511	NYSE	MOH	Tue, Jul 12, 2005	32.20	32.20	31.67	31.94
510	NYSE	MOH	Mon, Jul 11, 2005	31.57	32.27	31.57	32.27
509	NYSE	MOH	Fri, Jul 8, 2005	30.87	31.86	30.87	31.60
508	NYSE	MOH	Thu, Jul 7, 2005	30.83	31.16	30.57	30.80
507	NYSE	MOH	Wed, Jul 6, 2005	30.55	32.11	30.21	30.93
506	NYSE	MOH	Tue, Jul 5, 2005	29.53	30.49	29.47	30.49
505	NYSE	MOH	Fri, Jul 1, 2005	29.60	29.87	29.43	29.53
504	NYSE	MOH	Thu, Jun 30, 2005	29.69	30.15	29.43	29.51
503	NYSE	MOH	Wed, Jun 29, 2005	29.04	29.57	28.97	29.53
502	NYSE	MOH	Tue, Jun 28, 2005	28.33	28.97	28.33	28.97
501	NYSE	MOH	Mon, Jun 27, 2005	27.93	28.24	27.67	28.23
500	NYSE	MOH	Fri, Jun 24, 2005	28.19	28.20	27.93	27.93
499	NYSE	MOH	Thu, Jun 23, 2005	28.61	28.61	27.89	28.12
498	NYSE	MOH	Wed, Jun 22, 2005	28.73	29.07	28.57	28.64
497	NYSE	MOH	Tue, Jun 21, 2005	29.08	29.27	28.55	28.73
496	NYSE	MOH	Mon, Jun 20, 2005	29.73	29.86	29.15	29.15
495	NYSE	MOH	Fri, Jun 17, 2005	30.07	30.07	29.49	29.73
494	NYSE	MOH	Thu, Jun 16, 2005	29.33	30.27	29.23	30.00
493	NYSE	MOH	Wed, Jun 15, 2005	29.23	29.33	29.00	29.23
492	NYSE	MOH	Tue, Jun 14, 2005	28.97	29.16	28.90	29.12
491	NYSE	MOH	Mon, Jun 13, 2005	28.77	29.49	28.77	29.00
490	NYSE	MOH	Fri, Jun 10, 2005	28.63	28.84	28.37	28.83
489	NYSE	MOH	Thu, Jun 9, 2005	28.67	28.87	28.19	28.73
488	NYSE	MOH	Wed, Jun 8, 2005	29.20	29.22	28.55	28.67
487	NYSE	MOH	Tue, Jun 7, 2005	29.35	29.67	28.93	29.07
486	NYSE	MOH	Mon, Jun 6, 2005	29.05	29.59	28.77	29.35
485	NYSE	MOH	Fri, Jun 3, 2005	28.36	29.07	28.36	29.00
484	NYSE	MOH	Thu, Jun 2, 2005	28.37	28.67	27.78	28.35
483	NYSE	MOH	Wed, Jun 1, 2005	28.52	28.65	27.93	28.41
482	NYSE	MOH	Tue, May 31, 2005	28.53	28.71	28.33	28.53
481	NYSE	MOH	Fri, May 27, 2005	28.38	28.73	28.26	28.57
480	NYSE	MOH	Thu, May 26, 2005	28.13	28.51	27.95	28.46
479	NYSE	MOH	Wed, May 25, 2005	27.93	28.17	27.63	28.03
478	NYSE	MOH	Tue, May 24, 2005	28.03	28.10	27.71	28.00
477	NYSE	MOH	Mon, May 23, 2005	27.67	28.20	27.33	28.10
476	NYSE	MOH	Fri, May 20, 2005	27.69	27.82	27.44	27.66
475	NYSE	MOH	Thu, May 19, 2005	27.13	27.73	27.07	27.68
474	NYSE	MOH	Wed, May 18, 2005	26.00	26.61	25.83	26.51
473	NYSE	MOH	Tue, May 17, 2005	25.40	26.31	25.40	26.16
472	NYSE	MOH	Mon, May 16, 2005	25.25	25.53	24.80	25.47
471	NYSE	MOH	Fri, May 13, 2005	25.87	25.87	24.87	25.25
470	NYSE	MOH	Thu, May 12, 2005	26.00	26.13	25.80	25.87
469	NYSE	MOH	Wed, May 11, 2005	27.17	29.40	25.73	25.97
468	NYSE	MOH	Tue, May 10, 2005	29.80	29.80	29.28	29.43
467	NYSE	MOH	Mon, May 9, 2005	29.40	29.99	29.26	29.85
466	NYSE	MOH	Fri, May 6, 2005	29.92	30.15	29.47	29.47
465	NYSE	MOH	Thu, May 5, 2005	29.87	29.99	29.67	29.86
464	NYSE	MOH	Wed, May 4, 2005	29.52	29.96	29.20	29.90
463	NYSE	MOH	Tue, May 3, 2005	29.17	29.56	29.03	29.35
462	NYSE	MOH	Mon, May 2, 2005	29.13	29.25	28.87	29.10
461	NYSE	MOH	Fri, Apr 29, 2005	28.30	29.23	28.10	29.17
460	NYSE	MOH	Thu, Apr 28, 2005	28.05	28.56	27.93	28.17
459	NYSE	MOH	Wed, Apr 27, 2005	27.51	28.49	27.25	27.92
458	NYSE	MOH	Tue, Apr 26, 2005	29.67	29.67	27.53	27.57
457	NYSE	MOH	Mon, Apr 25, 2005	29.23	29.77	29.23	29.60
456	NYSE	MOH	Fri, Apr 22, 2005	29.37	29.46	28.73	29.18
455	NYSE	MOH	Thu, Apr 21, 2005	29.73	29.91	29.26	29.40
454	NYSE	MOH	Wed, Apr 20, 2005	29.87	30.15	29.40	29.60
453	NYSE	MOH	Tue, Apr 19, 2005	29.07	30.03	29.07	29.93
452	NYSE	MOH	Mon, Apr 18, 2005	29.40	29.48	28.55	29.07
451	NYSE	MOH	Fri, Apr 15, 2005	28.62	29.63	27.91	29.43
450	NYSE	MOH	Thu, Apr 14, 2005	30.77	30.77	28.56	28.61
449	NYSE	MOH	Wed, Apr 13, 2005	31.18	31.50	30.65	30.87
448	NYSE	MOH	Tue, Apr 12, 2005	31.00	31.50	30.43	31.21
447	NYSE	MOH	Mon, Apr 11, 2005	30.85	31.20	30.65	31.09
446	NYSE	MOH	Fri, Apr 8, 2005	30.25	31.07	30.25	30.89
445	NYSE	MOH	Thu, Apr 7, 2005	30.85	30.87	30.00	30.15
444	NYSE	MOH	Wed, Apr 6, 2005	30.47	31.23	30.47	30.85
443	NYSE	MOH	Tue, Apr 5, 2005	30.27	30.83	30.15	30.40
442	NYSE	MOH	Mon, Apr 4, 2005	30.53	30.60	29.90	30.27
441	NYSE	MOH	Fri, Apr 1, 2005	30.79	31.23	30.33	30.67
440	NYSE	MOH	Thu, Mar 31, 2005	30.67	31.15	30.40	30.73
439	NYSE	MOH	Wed, Mar 30, 2005	30.49	30.97	30.03	30.59
438	NYSE	MOH	Tue, Mar 29, 2005	31.27	31.27	30.43	30.63
437	NYSE	MOH	Mon, Mar 28, 2005	31.12	31.40	31.07	31.17
436	NYSE	MOH	Thu, Mar 24, 2005	31.92	31.92	31.13	31.19
435	NYSE	MOH	Wed, Mar 23, 2005	32.00	32.10	31.87	31.91
434	NYSE	MOH	Tue, Mar 22, 2005	31.63	32.33	31.57	31.98
433	NYSE	MOH	Mon, Mar 21, 2005	31.60	32.16	31.50	31.77
432	NYSE	MOH	Fri, Mar 18, 2005	32.78	32.78	31.37	31.50
431	NYSE	MOH	Thu, Mar 17, 2005	32.55	33.20	32.24	32.71
430	NYSE	MOH	Wed, Mar 16, 2005	32.37	32.50	32.00	32.39
429	NYSE	MOH	Tue, Mar 15, 2005	31.87	32.79	31.87	32.37
428	NYSE	MOH	Mon, Mar 14, 2005	32.40	32.67	31.66	31.79
427	NYSE	MOH	Fri, Mar 11, 2005	32.11	32.75	32.11	32.40
426	NYSE	MOH	Thu, Mar 10, 2005	31.97	32.81	31.93	32.11
425	NYSE	MOH	Wed, Mar 9, 2005	31.07	31.41	30.85	31.03
424	NYSE	MOH	Tue, Mar 8, 2005	31.71	31.91	30.93	31.15
423	NYSE	MOH	Mon, Mar 7, 2005	32.10	32.83	31.09	31.61
422	NYSE	MOH	Fri, Mar 4, 2005	29.88	32.47	29.88	32.01
421	NYSE	MOH	Thu, Mar 3, 2005	30.03	30.03	29.73	29.84
420	NYSE	MOH	Wed, Mar 2, 2005	29.83	30.27	29.80	30.07
419	NYSE	MOH	Tue, Mar 1, 2005	29.82	30.00	29.65	29.89
418	NYSE	MOH	Mon, Feb 28, 2005	29.63	30.13	29.50	29.92
417	NYSE	MOH	Fri, Feb 25, 2005	29.65	29.89	29.33	29.69
416	NYSE	MOH	Thu, Feb 24, 2005	29.07	30.11	29.07	29.77
415	NYSE	MOH	Wed, Feb 23, 2005	28.67	28.73	28.10	28.58
414	NYSE	MOH	Tue, Feb 22, 2005	30.80	30.80	28.29	28.67
413	NYSE	MOH	Fri, Feb 18, 2005	31.33	31.33	30.81	30.97
412	NYSE	MOH	Thu, Feb 17, 2005	31.28	31.50	31.03	31.27
411	NYSE	MOH	Wed, Feb 16, 2005	30.78	31.29	30.78	31.28
410	NYSE	MOH	Tue, Feb 15, 2005	31.03	31.33	30.78	30.78
409	NYSE	MOH	Mon, Feb 14, 2005	31.26	31.31	31.00	31.15
408	NYSE	MOH	Fri, Feb 11, 2005	31.31	31.61	31.21	31.26
407	NYSE	MOH	Thu, Feb 10, 2005	32.62	32.70	30.94	31.31
406	NYSE	MOH	Wed, Feb 9, 2005	32.63	33.49	32.28	32.35
405	NYSE	MOH	Tue, Feb 8, 2005	32.03	32.69	32.03	32.50
404	NYSE	MOH	Mon, Feb 7, 2005	32.63	32.78	31.87	31.99
403	NYSE	MOH	Fri, Feb 4, 2005	32.38	32.79	32.38	32.61
402	NYSE	MOH	Thu, Feb 3, 2005	32.56	32.69	31.89	32.35
401	NYSE	MOH	Wed, Feb 2, 2005	33.23	33.33	32.27	32.51
400	NYSE	MOH	Tue, Feb 1, 2005	33.17	33.63	33.13	33.23
399	NYSE	MOH	Mon, Jan 31, 2005	32.47	33.47	32.40	33.15
398	NYSE	MOH	Fri, Jan 28, 2005	33.03	33.10	31.93	32.41
397	NYSE	MOH	Thu, Jan 27, 2005	33.27	33.53	32.77	33.13
396	NYSE	MOH	Wed, Jan 26, 2005	33.23	33.41	32.91	33.23
395	NYSE	MOH	Tue, Jan 25, 2005	33.40	33.48	33.15	33.26
394	NYSE	MOH	Mon, Jan 24, 2005	33.87	33.87	32.94	33.40
393	NYSE	MOH	Fri, Jan 21, 2005	33.73	34.50	33.47	33.81
392	NYSE	MOH	Thu, Jan 20, 2005	33.87	34.00	33.23	33.81
391	NYSE	MOH	Wed, Jan 19, 2005	34.50	34.53	33.80	33.94
390	NYSE	MOH	Tue, Jan 18, 2005	34.67	34.71	34.10	34.45
389	NYSE	MOH	Fri, Jan 14, 2005	35.31	35.33	34.61	34.61
388	NYSE	MOH	Thu, Jan 13, 2005	34.41	35.49	33.31	35.31
387	NYSE	MOH	Wed, Jan 12, 2005	33.33	33.67	33.10	33.47
386	NYSE	MOH	Tue, Jan 11, 2005	32.20	33.32	32.00	33.26
385	NYSE	MOH	Mon, Jan 10, 2005	32.07	32.33	31.99	32.15
384	NYSE	MOH	Fri, Jan 7, 2005	31.87	32.17	31.45	31.93
383	NYSE	MOH	Thu, Jan 6, 2005	31.80	31.95	31.50	31.80
382	NYSE	MOH	Wed, Jan 5, 2005	31.91	32.07	31.73	31.87
381	NYSE	MOH	Tue, Jan 4, 2005	31.17	32.30	31.17	32.07
380	NYSE	MOH	Mon, Jan 3, 2005	31.07	31.33	30.67	31.13
379	NYSE	MOH	Fri, Dec 31, 2004	31.80	31.87	30.90	30.92
378	NYSE	MOH	Thu, Dec 30, 2004	32.00	32.00	31.68	31.75
377	NYSE	MOH	Wed, Dec 29, 2004	31.53	32.17	31.47	31.97
376	NYSE	MOH	Tue, Dec 28, 2004	30.97	31.40	30.93	31.36
375	NYSE	MOH	Mon, Dec 27, 2004	31.66	31.66	30.89	30.92
374	NYSE	MOH	Thu, Dec 23, 2004	31.50	31.58	31.20	31.49
373	NYSE	MOH	Wed, Dec 22, 2004	31.50	31.60	31.30	31.43
372	NYSE	MOH	Tue, Dec 21, 2004	31.83	31.87	31.31	31.47
371	NYSE	MOH	Mon, Dec 20, 2004	32.31	32.31	31.53	31.83
370	NYSE	MOH	Fri, Dec 17, 2004	32.63	32.64	32.17	32.24
369	NYSE	MOH	Thu, Dec 16, 2004	32.27	32.83	32.20	32.67
368	NYSE	MOH	Wed, Dec 15, 2004	32.80	32.97	32.18	32.23
367	NYSE	MOH	Tue, Dec 14, 2004	31.13	32.83	31.03	32.80
366	NYSE	MOH	Mon, Dec 13, 2004	30.40	31.23	30.31	31.20
365	NYSE	MOH	Fri, Dec 10, 2004	30.91	30.91	30.29	30.33
364	NYSE	MOH	Thu, Dec 9, 2004	29.90	31.13	29.73	30.90
363	NYSE	MOH	Wed, Dec 8, 2004	29.70	29.87	29.63	29.87
362	NYSE	MOH	Tue, Dec 7, 2004	29.78	30.10	29.49	29.60
361	NYSE	MOH	Mon, Dec 6, 2004	29.61	29.75	29.20	29.70
360	NYSE	MOH	Fri, Dec 3, 2004	29.17	29.76	29.10	29.67
359	NYSE	MOH	Thu, Dec 2, 2004	28.90	29.23	28.80	29.11
358	NYSE	MOH	Wed, Dec 1, 2004	29.00	29.30	29.00	29.23
357	NYSE	MOH	Tue, Nov 30, 2004	29.20	29.27	28.73	28.97
356	NYSE	MOH	Mon, Nov 29, 2004	29.07	29.27	28.93	29.05
355	NYSE	MOH	Fri, Nov 26, 2004	28.87	29.05	28.78	28.98
354	NYSE	MOH	Wed, Nov 24, 2004	29.13	29.13	28.71	28.93
353	NYSE	MOH	Tue, Nov 23, 2004	28.64	29.39	28.61	29.13
352	NYSE	MOH	Mon, Nov 22, 2004	28.33	28.71	28.25	28.57
351	NYSE	MOH	Fri, Nov 19, 2004	27.67	28.27	27.43	28.27
350	NYSE	MOH	Thu, Nov 18, 2004	28.37	28.37	27.51	27.62
349	NYSE	MOH	Wed, Nov 17, 2004	28.03	28.67	28.03	28.40
348	NYSE	MOH	Tue, Nov 16, 2004	27.80	28.20	27.80	27.93
347	NYSE	MOH	Mon, Nov 15, 2004	27.30	27.80	27.30	27.70
346	NYSE	MOH	Fri, Nov 12, 2004	27.80	27.87	27.30	27.46
345	NYSE	MOH	Thu, Nov 11, 2004	27.53	28.03	27.53	27.89
344	NYSE	MOH	Wed, Nov 10, 2004	27.33	27.73	27.20	27.60
343	NYSE	MOH	Tue, Nov 9, 2004	26.89	27.60	26.89	27.33
342	NYSE	MOH	Mon, Nov 8, 2004	27.33	27.33	26.82	26.83
341	NYSE	MOH	Fri, Nov 5, 2004	27.20	27.97	27.11	27.33
340	NYSE	MOH	Thu, Nov 4, 2004	25.53	26.73	25.29	26.73
339	NYSE	MOH	Wed, Nov 3, 2004	25.23	25.51	25.13	25.13
338	NYSE	MOH	Tue, Nov 2, 2004	25.11	25.60	25.07	25.07
337	NYSE	MOH	Mon, Nov 1, 2004	24.50	25.11	24.43	25.11
336	NYSE	MOH	Fri, Oct 29, 2004	24.67	24.93	24.53	24.55
335	NYSE	MOH	Thu, Oct 28, 2004	25.07	25.10	24.47	24.60
334	NYSE	MOH	Wed, Oct 27, 2004	23.87	25.44	23.70	25.06
333	NYSE	MOH	Tue, Oct 26, 2004	23.53	23.80	23.41	23.80
332	NYSE	MOH	Mon, Oct 25, 2004	23.43	23.57	23.35	23.49
331	NYSE	MOH	Fri, Oct 22, 2004	23.87	24.05	23.47	23.47
330	NYSE	MOH	Thu, Oct 21, 2004	24.13	24.27	23.93	23.93
329	NYSE	MOH	Wed, Oct 20, 2004	23.40	24.32	23.40	24.09
328	NYSE	MOH	Tue, Oct 19, 2004	24.63	24.73	23.27	23.40
327	NYSE	MOH	Mon, Oct 18, 2004	23.95	24.55	23.90	24.53
326	NYSE	MOH	Fri, Oct 15, 2004	24.07	24.07	23.80	23.89
325	NYSE	MOH	Thu, Oct 14, 2004	24.31	24.39	24.06	24.06
324	NYSE	MOH	Wed, Oct 13, 2004	24.63	24.70	24.28	24.31
323	NYSE	MOH	Tue, Oct 12, 2004	24.70	24.72	24.40	24.63
322	NYSE	MOH	Mon, Oct 11, 2004	24.57	24.93	24.57	24.77
321	NYSE	MOH	Fri, Oct 8, 2004	24.47	25.00	24.45	24.60
320	NYSE	MOH	Thu, Oct 7, 2004	24.51	24.77	24.40	24.49
319	NYSE	MOH	Wed, Oct 6, 2004	24.17	24.51	24.14	24.51
318	NYSE	MOH	Tue, Oct 5, 2004	24.04	24.19	23.93	24.17
317	NYSE	MOH	Mon, Oct 4, 2004	23.67	24.10	23.67	24.01
316	NYSE	MOH	Fri, Oct 1, 2004	23.73	24.20	23.50	23.50
315	NYSE	MOH	Thu, Sep 30, 2004	23.72	23.83	23.47	23.67
314	NYSE	MOH	Wed, Sep 29, 2004	23.73	23.81	23.62	23.79
313	NYSE	MOH	Tue, Sep 28, 2004	23.47	23.81	23.47	23.68
312	NYSE	MOH	Mon, Sep 27, 2004	23.74	23.74	23.39	23.39
311	NYSE	MOH	Fri, Sep 24, 2004	23.83	24.00	23.73	23.73
310	NYSE	MOH	Thu, Sep 23, 2004	23.44	23.87	23.40	23.77
309	NYSE	MOH	Wed, Sep 22, 2004	23.83	23.83	23.07	23.31
308	NYSE	MOH	Tue, Sep 21, 2004	23.63	23.90	23.46	23.90
307	NYSE	MOH	Mon, Sep 20, 2004	23.07	23.57	23.00	23.57
306	NYSE	MOH	Fri, Sep 17, 2004	23.40	23.40	22.99	23.00
305	NYSE	MOH	Thu, Sep 16, 2004	23.39	23.40	23.13	23.31
304	NYSE	MOH	Wed, Sep 15, 2004	23.53	23.60	23.06	23.33
303	NYSE	MOH	Tue, Sep 14, 2004	23.61	23.75	23.41	23.46
302	NYSE	MOH	Mon, Sep 13, 2004	23.79	24.00	23.25	23.61
301	NYSE	MOH	Fri, Sep 10, 2004	24.39	24.39	23.73	23.78
300	NYSE	MOH	Thu, Sep 9, 2004	23.40	24.39	23.35	24.39
299	NYSE	MOH	Wed, Sep 8, 2004	23.55	23.73	23.33	23.42
298	NYSE	MOH	Tue, Sep 7, 2004	22.81	23.55	22.81	23.55
297	NYSE	MOH	Fri, Sep 3, 2004	22.56	22.89	22.27	22.81
296	NYSE	MOH	Thu, Sep 2, 2004	22.07	22.59	22.07	22.56
295	NYSE	MOH	Wed, Sep 1, 2004	22.13	22.32	21.53	22.01
294	NYSE	MOH	Tue, Aug 31, 2004	21.53	22.25	21.53	22.13
293	NYSE	MOH	Mon, Aug 30, 2004	20.70	21.63	20.67	21.47
292	NYSE	MOH	Fri, Aug 27, 2004	20.27	20.74	20.23	20.67
291	NYSE	MOH	Thu, Aug 26, 2004	20.63	20.75	20.28	20.34
290	NYSE	MOH	Wed, Aug 25, 2004	20.20	20.73	20.00	20.71
289	NYSE	MOH	Tue, Aug 24, 2004	20.17	20.20	19.90	20.13
288	NYSE	MOH	Mon, Aug 23, 2004	20.13	20.40	19.93	20.11
287	NYSE	MOH	Fri, Aug 20, 2004	20.07	20.07	19.89	20.07
286	NYSE	MOH	Thu, Aug 19, 2004	20.20	20.20	19.87	19.97
285	NYSE	MOH	Wed, Aug 18, 2004	19.95	20.37	19.86	20.11
284	NYSE	MOH	Tue, Aug 17, 2004	20.05	20.13	19.91	19.95
283	NYSE	MOH	Mon, Aug 16, 2004	20.02	20.16	19.97	20.09
282	NYSE	MOH	Fri, Aug 13, 2004	19.97	20.07	19.93	20.02
281	NYSE	MOH	Thu, Aug 12, 2004	19.91	20.07	19.87	19.90
280	NYSE	MOH	Wed, Aug 11, 2004	20.10	20.10	19.90	19.91
279	NYSE	MOH	Tue, Aug 10, 2004	20.13	20.39	20.00	20.10
278	NYSE	MOH	Mon, Aug 9, 2004	20.27	20.35	20.01	20.03
277	NYSE	MOH	Fri, Aug 6, 2004	21.17	21.25	20.27	20.33
276	NYSE	MOH	Thu, Aug 5, 2004	21.23	21.27	20.00	21.17
275	NYSE	MOH	Wed, Aug 4, 2004	21.67	21.79	21.10	21.53
274	NYSE	MOH	Tue, Aug 3, 2004	22.07	22.07	21.60	21.70
273	NYSE	MOH	Mon, Aug 2, 2004	22.12	22.39	21.87	22.13
272	NYSE	MOH	Fri, Jul 30, 2004	21.83	22.23	21.60	22.12
271	NYSE	MOH	Thu, Jul 29, 2004	22.10	22.25	21.77	21.90
270	NYSE	MOH	Wed, Jul 28, 2004	22.45	22.49	21.96	22.01
269	NYSE	MOH	Tue, Jul 27, 2004	22.67	22.79	22.35	22.60
268	NYSE	MOH	Mon, Jul 26, 2004	22.77	22.77	22.45	22.67
267	NYSE	MOH	Fri, Jul 23, 2004	23.17	23.17	22.79	22.83
266	NYSE	MOH	Thu, Jul 22, 2004	23.37	23.51	23.18	23.19
265	NYSE	MOH	Wed, Jul 21, 2004	24.00	24.07	23.44	23.44
264	NYSE	MOH	Tue, Jul 20, 2004	23.76	24.17	23.71	24.00
263	NYSE	MOH	Mon, Jul 19, 2004	23.97	24.01	23.52	23.76
262	NYSE	MOH	Fri, Jul 16, 2004	24.40	24.63	23.95	23.97
261	NYSE	MOH	Thu, Jul 15, 2004	24.42	24.50	24.26	24.33
260	NYSE	MOH	Wed, Jul 14, 2004	24.58	24.60	24.27	24.43
259	NYSE	MOH	Tue, Jul 13, 2004	24.60	24.79	24.55	24.63
258	NYSE	MOH	Mon, Jul 12, 2004	24.67	24.92	24.53	24.73
257	NYSE	MOH	Fri, Jul 9, 2004	24.40	25.07	24.13	24.61
256	NYSE	MOH	Thu, Jul 8, 2004	24.99	24.99	24.40	24.44
255	NYSE	MOH	Wed, Jul 7, 2004	25.03	25.17	24.83	25.03
254	NYSE	MOH	Tue, Jul 6, 2004	25.19	25.20	24.77	24.93
253	NYSE	MOH	Fri, Jul 2, 2004	25.30	25.33	24.73	25.19
252	NYSE	MOH	Thu, Jul 1, 2004	25.45	25.45	25.10	25.25
251	NYSE	MOH	Wed, Jun 30, 2004	25.00	25.65	25.00	25.45
250	NYSE	MOH	Tue, Jun 29, 2004	24.71	25.16	24.71	24.90
249	NYSE	MOH	Mon, Jun 28, 2004	24.99	24.99	24.56	24.71
248	NYSE	MOH	Fri, Jun 25, 2004	25.30	25.37	24.98	24.98
247	NYSE	MOH	Thu, Jun 24, 2004	25.92	25.97	25.28	25.35
246	NYSE	MOH	Wed, Jun 23, 2004	25.90	25.95	25.49	25.85
245	NYSE	MOH	Tue, Jun 22, 2004	25.87	26.49	25.84	25.85
244	NYSE	MOH	Mon, Jun 21, 2004	25.68	26.17	25.59	25.89
243	NYSE	MOH	Fri, Jun 18, 2004	24.67	25.81	24.67	25.51
242	NYSE	MOH	Thu, Jun 17, 2004	23.90	24.60	23.90	24.53
241	NYSE	MOH	Wed, Jun 16, 2004	24.00	24.03	23.90	24.00
240	NYSE	MOH	Tue, Jun 15, 2004	23.97	24.02	23.81	23.88
239	NYSE	MOH	Mon, Jun 14, 2004	24.00	24.13	23.73	23.91
238	NYSE	MOH	Thu, Jun 10, 2004	24.49	24.49	23.92	24.13
237	NYSE	MOH	Wed, Jun 9, 2004	24.67	24.67	24.48	24.49
236	NYSE	MOH	Tue, Jun 8, 2004	24.81	24.81	24.63	24.67
235	NYSE	MOH	Mon, Jun 7, 2004	24.67	24.87	24.63	24.80
234	NYSE	MOH	Fri, Jun 4, 2004	25.10	25.10	24.40	24.59
233	NYSE	MOH	Thu, Jun 3, 2004	25.47	25.47	24.87	25.09
232	NYSE	MOH	Wed, Jun 2, 2004	25.72	26.00	25.68	25.79
231	NYSE	MOH	Tue, Jun 1, 2004	25.67	25.78	25.41	25.59
230	NYSE	MOH	Fri, May 28, 2004	25.60	25.75	25.35	25.60
229	NYSE	MOH	Thu, May 27, 2004	25.27	25.63	25.17	25.51
228	NYSE	MOH	Wed, May 26, 2004	25.53	25.54	24.87	25.33
227	NYSE	MOH	Tue, May 25, 2004	25.57	26.27	25.24	26.04
226	NYSE	MOH	Mon, May 24, 2004	25.17	25.73	25.03	25.60
225	NYSE	MOH	Fri, May 21, 2004	24.07	25.07	24.07	24.82
224	NYSE	MOH	Thu, May 20, 2004	23.23	24.49	23.20	24.07
223	NYSE	MOH	Wed, May 19, 2004	24.50	24.57	23.33	23.73
222	NYSE	MOH	Tue, May 18, 2004	24.83	26.00	24.67	24.95
221	NYSE	MOH	Mon, May 17, 2004	22.67	24.27	22.56	24.13
220	NYSE	MOH	Fri, May 14, 2004	22.34	22.90	22.34	22.67
219	NYSE	MOH	Thu, May 13, 2004	22.61	22.75	22.22	22.33
218	NYSE	MOH	Wed, May 12, 2004	22.20	22.77	21.57	22.60
217	NYSE	MOH	Tue, May 11, 2004	22.50	22.67	22.17	22.32
216	NYSE	MOH	Mon, May 10, 2004	23.07	23.16	21.80	21.93
215	NYSE	MOH	Fri, May 7, 2004	23.51	23.51	23.15	23.16
214	NYSE	MOH	Thu, May 6, 2004	24.00	24.03	23.20	23.51
213	NYSE	MOH	Wed, May 5, 2004	23.89	24.01	23.64	23.93
212	NYSE	MOH	Tue, May 4, 2004	24.07	24.13	23.73	23.90
211	NYSE	MOH	Mon, May 3, 2004	23.80	24.82	23.57	23.97
210	NYSE	MOH	Fri, Apr 30, 2004	22.18	24.01	22.17	23.77
209	NYSE	MOH	Thu, Apr 29, 2004	22.40	22.40	22.20	22.21
208	NYSE	MOH	Wed, Apr 28, 2004	22.21	22.39	22.16	22.39
207	NYSE	MOH	Tue, Apr 27, 2004	22.23	22.40	22.14	22.21
206	NYSE	MOH	Mon, Apr 26, 2004	22.03	22.11	21.87	22.10
205	NYSE	MOH	Fri, Apr 23, 2004	22.23	22.47	22.02	22.03
204	NYSE	MOH	Thu, Apr 22, 2004	21.53	22.65	21.53	22.33
203	NYSE	MOH	Wed, Apr 21, 2004	21.33	21.67	21.33	21.47
202	NYSE	MOH	Tue, Apr 20, 2004	21.24	21.50	21.24	21.33
201	NYSE	MOH	Mon, Apr 19, 2004	21.32	21.32	21.10	21.16
200	NYSE	MOH	Fri, Apr 16, 2004	21.13	21.54	21.13	21.36
199	NYSE	MOH	Thu, Apr 15, 2004	20.83	21.20	20.76	21.19
198	NYSE	MOH	Wed, Apr 14, 2004	21.17	21.17	20.80	20.89
197	NYSE	MOH	Tue, Apr 13, 2004	21.28	21.38	20.99	21.33
196	NYSE	MOH	Mon, Apr 12, 2004	21.07	21.20	20.94	21.19
195	NYSE	MOH	Thu, Apr 8, 2004	21.27	21.27	20.98	21.00
194	NYSE	MOH	Wed, Apr 7, 2004	21.33	21.33	20.93	21.20
193	NYSE	MOH	Tue, Apr 6, 2004	21.32	21.47	21.22	21.37
192	NYSE	MOH	Mon, Apr 5, 2004	20.00	21.50	20.00	21.39
191	NYSE	MOH	Fri, Apr 2, 2004	19.63	19.73	19.50	19.65
190	NYSE	MOH	Thu, Apr 1, 2004	19.55	19.77	19.47	19.63
189	NYSE	MOH	Wed, Mar 31, 2004	19.45	19.70	19.43	19.55
188	NYSE	MOH	Tue, Mar 30, 2004	19.17	19.65	19.11	19.45
187	NYSE	MOH	Mon, Mar 29, 2004	18.81	19.11	18.80	19.11
186	NYSE	MOH	Fri, Mar 26, 2004	18.97	19.20	18.67	18.81
185	NYSE	MOH	Thu, Mar 25, 2004	18.93	19.10	18.68	18.93
184	NYSE	MOH	Wed, Mar 24, 2004	19.13	19.23	18.79	18.87
183	NYSE	MOH	Tue, Mar 23, 2004	20.70	20.70	19.93	20.00
182	NYSE	MOH	Mon, Mar 22, 2004	21.03	21.10	20.55	20.70
181	NYSE	MOH	Fri, Mar 19, 2004	21.74	21.74	21.01	21.02
180	NYSE	MOH	Thu, Mar 18, 2004	21.83	21.83	21.72	21.74
179	NYSE	MOH	Wed, Mar 17, 2004	21.80	21.80	21.73	21.80
178	NYSE	MOH	Tue, Mar 16, 2004	21.80	21.86	21.80	21.80
177	NYSE	MOH	Mon, Mar 15, 2004	21.93	21.93	21.80	21.80
176	NYSE	MOH	Fri, Mar 12, 2004	21.89	22.00	21.81	21.87
175	NYSE	MOH	Thu, Mar 11, 2004	21.87	22.17	21.83	21.89
174	NYSE	MOH	Wed, Mar 10, 2004	22.19	22.19	21.90	21.97
173	NYSE	MOH	Tue, Mar 9, 2004	21.97	22.20	21.93	22.19
172	NYSE	MOH	Mon, Mar 8, 2004	22.03	22.05	21.93	21.98
171	NYSE	MOH	Fri, Mar 5, 2004	22.00	22.30	21.93	22.03
170	NYSE	MOH	Thu, Mar 4, 2004	21.83	22.26	21.83	22.10
169	NYSE	MOH	Wed, Mar 3, 2004	21.80	21.83	21.50	21.83
168	NYSE	MOH	Tue, Mar 2, 2004	21.69	22.11	21.69	21.90
167	NYSE	MOH	Mon, Mar 1, 2004	21.13	21.87	21.13	21.69
166	NYSE	MOH	Fri, Feb 27, 2004	21.13	21.20	21.03	21.13
165	NYSE	MOH	Thu, Feb 26, 2004	21.17	21.50	20.98	21.10
164	NYSE	MOH	Wed, Feb 25, 2004	21.23	21.23	20.90	21.07
163	NYSE	MOH	Tue, Feb 24, 2004	20.50	21.80	20.43	21.20
162	NYSE	MOH	Mon, Feb 23, 2004	19.89	20.09	19.89	19.97
161	NYSE	MOH	Fri, Feb 20, 2004	20.27	20.27	19.70	19.89
160	NYSE	MOH	Thu, Feb 19, 2004	19.43	20.01	19.43	20.01
159	NYSE	MOH	Wed, Feb 18, 2004	18.97	19.37	18.92	19.37
158	NYSE	MOH	Tue, Feb 17, 2004	19.10	19.15	18.93	19.06
157	NYSE	MOH	Fri, Feb 13, 2004	19.47	19.75	18.97	19.04
156	NYSE	MOH	Thu, Feb 12, 2004	18.10	20.07	18.00	19.35
155	NYSE	MOH	Wed, Feb 11, 2004	16.89	18.15	16.85	17.60
154	NYSE	MOH	Tue, Feb 10, 2004	16.10	17.27	16.10	16.89
153	NYSE	MOH	Mon, Feb 9, 2004	16.00	16.13	15.99	16.09
152	NYSE	MOH	Fri, Feb 6, 2004	16.05	16.13	15.99	16.00
151	NYSE	MOH	Thu, Feb 5, 2004	16.00	16.13	15.94	16.00
150	NYSE	MOH	Wed, Feb 4, 2004	16.83	16.85	15.99	15.99
149	NYSE	MOH	Tue, Feb 3, 2004	17.13	17.17	16.83	16.83
148	NYSE	MOH	Mon, Feb 2, 2004	17.17	17.23	17.07	17.22
147	NYSE	MOH	Fri, Jan 30, 2004	17.17	17.18	17.17	17.17
146	NYSE	MOH	Thu, Jan 29, 2004	17.37	17.38	17.13	17.13
145	NYSE	MOH	Wed, Jan 28, 2004	17.37	17.37	17.33	17.33
144	NYSE	MOH	Tue, Jan 27, 2004	17.47	17.53	17.30	17.34
143	NYSE	MOH	Mon, Jan 26, 2004	17.40	17.53	17.33	17.53
142	NYSE	MOH	Fri, Jan 23, 2004	17.37	17.39	17.20	17.34
141	NYSE	MOH	Thu, Jan 22, 2004	17.40	17.40	17.32	17.40
140	NYSE	MOH	Wed, Jan 21, 2004	17.40	17.45	17.33	17.40
139	NYSE	MOH	Tue, Jan 20, 2004	17.33	17.47	17.27	17.40
138	NYSE	MOH	Fri, Jan 16, 2004	17.37	17.37	17.28	17.33
137	NYSE	MOH	Thu, Jan 15, 2004	17.47	17.63	17.43	17.43
136	NYSE	MOH	Wed, Jan 14, 2004	16.82	17.81	16.81	17.43
135	NYSE	MOH	Tue, Jan 13, 2004	16.27	16.97	16.27	16.89
134	NYSE	MOH	Mon, Jan 12, 2004	15.75	16.27	15.73	16.21
133	NYSE	MOH	Fri, Jan 9, 2004	16.20	16.21	15.50	15.76
132	NYSE	MOH	Thu, Jan 8, 2004	16.40	16.47	16.17	16.23
131	NYSE	MOH	Wed, Jan 7, 2004	16.39	16.47	16.33	16.37
130	NYSE	MOH	Tue, Jan 6, 2004	16.60	16.75	16.53	16.55
129	NYSE	MOH	Mon, Jan 5, 2004	16.67	16.69	16.60	16.67
128	NYSE	MOH	Fri, Jan 2, 2004	16.82	16.82	16.60	16.67
127	NYSE	MOH	Wed, Dec 31, 2003	16.74	16.99	16.65	16.82
126	NYSE	MOH	Tue, Dec 30, 2003	16.53	16.83	16.43	16.73
125	NYSE	MOH	Mon, Dec 29, 2003	16.30	16.53	16.19	16.53
124	NYSE	MOH	Fri, Dec 26, 2003	15.79	16.32	15.79	16.29
123	NYSE	MOH	Wed, Dec 24, 2003	15.76	15.79	15.76	15.79
122	NYSE	MOH	Tue, Dec 23, 2003	15.61	15.83	15.60	15.77
121	NYSE	MOH	Mon, Dec 22, 2003	15.53	15.65	15.51	15.61
120	NYSE	MOH	Fri, Dec 19, 2003	15.50	15.50	15.33	15.49
119	NYSE	MOH	Thu, Dec 18, 2003	15.40	15.53	15.40	15.51
118	NYSE	MOH	Wed, Dec 17, 2003	15.48	15.50	15.38	15.43
117	NYSE	MOH	Tue, Dec 16, 2003	15.35	15.55	15.35	15.55
116	NYSE	MOH	Mon, Dec 15, 2003	15.41	15.50	15.33	15.35
115	NYSE	MOH	Fri, Dec 12, 2003	15.43	15.43	15.33	15.35
114	NYSE	MOH	Thu, Dec 11, 2003	15.40	15.45	15.35	15.41
113	NYSE	MOH	Wed, Dec 10, 2003	15.33	15.41	15.33	15.35
112	NYSE	MOH	Tue, Dec 9, 2003	15.40	15.43	15.31	15.33
111	NYSE	MOH	Mon, Dec 8, 2003	15.34	15.39	15.33	15.34
110	NYSE	MOH	Fri, Dec 5, 2003	15.33	15.43	15.33	15.35
109	NYSE	MOH	Thu, Dec 4, 2003	15.40	15.49	15.25	15.33
108	NYSE	MOH	Wed, Dec 3, 2003	15.43	15.43	15.35	15.37
107	NYSE	MOH	Tue, Dec 2, 2003	15.23	15.64	15.23	15.44
106	NYSE	MOH	Mon, Dec 1, 2003	15.37	15.50	15.23	15.23
105	NYSE	MOH	Fri, Nov 28, 2003	15.41	15.41	15.39	15.40
104	NYSE	MOH	Wed, Nov 26, 2003	15.33	15.67	15.33	15.41
103	NYSE	MOH	Tue, Nov 25, 2003	16.07	16.07	15.40	15.41
102	NYSE	MOH	Mon, Nov 24, 2003	16.27	16.27	16.15	16.17
101	NYSE	MOH	Fri, Nov 21, 2003	16.27	16.31	16.10	16.19
100	NYSE	MOH	Thu, Nov 20, 2003	16.37	16.42	16.30	16.33
99	NYSE	MOH	Wed, Nov 19, 2003	16.30	16.63	16.23	16.47
98	NYSE	MOH	Tue, Nov 18, 2003	15.77	16.50	15.77	16.23
97	NYSE	MOH	Mon, Nov 17, 2003	15.30	15.77	15.23	15.71
96	NYSE	MOH	Fri, Nov 14, 2003	15.25	15.43	15.25	15.37
95	NYSE	MOH	Thu, Nov 13, 2003	15.17	15.77	14.83	15.08
94	NYSE	MOH	Wed, Nov 12, 2003	15.17	15.18	14.50	15.13
93	NYSE	MOH	Tue, Nov 11, 2003	15.29	15.56	15.23	15.24
92	NYSE	MOH	Mon, Nov 10, 2003	16.33	16.33	15.20	15.33
91	NYSE	MOH	Fri, Nov 7, 2003	16.00	16.27	15.87	16.07
90	NYSE	MOH	Thu, Nov 6, 2003	16.83	16.87	15.73	16.03
89	NYSE	MOH	Wed, Nov 5, 2003	17.15	17.20	16.93	17.20
88	NYSE	MOH	Tue, Nov 4, 2003	17.40	17.77	17.22	17.22
87	NYSE	MOH	Mon, Nov 3, 2003	18.67	18.69	17.33	17.33
86	NYSE	MOH	Fri, Oct 31, 2003	18.65	18.69	18.43	18.60
85	NYSE	MOH	Thu, Oct 30, 2003	19.33	19.33	18.55	18.65
84	NYSE	MOH	Wed, Oct 29, 2003	19.13	19.33	19.07	19.33
83	NYSE	MOH	Tue, Oct 28, 2003	18.83	19.23	18.67	19.20
82	NYSE	MOH	Mon, Oct 27, 2003	18.90	18.90	18.67	18.75
81	NYSE	MOH	Fri, Oct 24, 2003	18.83	18.87	18.71	18.83
80	NYSE	MOH	Thu, Oct 23, 2003	18.60	18.87	18.60	18.77
79	NYSE	MOH	Wed, Oct 22, 2003	18.85	19.04	18.57	18.57
78	NYSE	MOH	Tue, Oct 21, 2003	18.04	19.03	18.00	18.84
77	NYSE	MOH	Mon, Oct 20, 2003	17.87	18.06	17.43	18.03
76	NYSE	MOH	Fri, Oct 17, 2003	18.03	18.03	17.80	17.99
75	NYSE	MOH	Thu, Oct 16, 2003	18.00	18.13	17.77	17.80
74	NYSE	MOH	Wed, Oct 15, 2003	18.43	18.43	18.10	18.17
73	NYSE	MOH	Tue, Oct 14, 2003	18.50	18.60	18.33	18.33
72	NYSE	MOH	Mon, Oct 13, 2003	17.87	18.73	17.87	18.50
71	NYSE	MOH	Fri, Oct 10, 2003	18.56	18.56	17.93	17.93
70	NYSE	MOH	Thu, Oct 9, 2003	18.01	18.49	18.00	18.49
69	NYSE	MOH	Wed, Oct 8, 2003	18.10	18.23	17.79	18.07
68	NYSE	MOH	Tue, Oct 7, 2003	18.60	18.83	17.90	17.93
67	NYSE	MOH	Mon, Oct 6, 2003	18.43	18.90	18.43	18.69
66	NYSE	MOH	Fri, Oct 3, 2003	17.90	18.37	17.90	18.37
65	NYSE	MOH	Thu, Oct 2, 2003	17.93	17.93	17.57	17.80
64	NYSE	MOH	Wed, Oct 1, 2003	18.43	18.44	17.83	17.93
63	NYSE	MOH	Tue, Sep 30, 2003	16.37	18.50	16.30	18.50
62	NYSE	MOH	Mon, Sep 29, 2003	16.13	16.48	16.11	16.40
61	NYSE	MOH	Fri, Sep 26, 2003	16.77	16.77	16.07	16.08
60	NYSE	MOH	Thu, Sep 25, 2003	16.77	16.92	16.67	16.80
59	NYSE	MOH	Wed, Sep 24, 2003	16.93	17.00	16.50	16.77
58	NYSE	MOH	Tue, Sep 23, 2003	16.67	16.87	16.60	16.82
57	NYSE	MOH	Mon, Sep 22, 2003	16.70	16.70	16.53	16.66
56	NYSE	MOH	Fri, Sep 19, 2003	16.73	16.80	16.40	16.66
55	NYSE	MOH	Thu, Sep 18, 2003	16.69	16.87	16.63	16.67
54	NYSE	MOH	Wed, Sep 17, 2003	16.83	17.33	16.57	16.73
53	NYSE	MOH	Tue, Sep 16, 2003	17.50	17.50	16.53	16.67
52	NYSE	MOH	Mon, Sep 15, 2003	16.85	17.67	16.85	17.50
51	NYSE	MOH	Fri, Sep 12, 2003	16.11	16.74	16.05	16.73
50	NYSE	MOH	Thu, Sep 11, 2003	16.32	16.37	16.10	16.10
49	NYSE	MOH	Wed, Sep 10, 2003	16.30	16.37	16.11	16.31
48	NYSE	MOH	Tue, Sep 9, 2003	16.07	16.80	16.01	16.29
47	NYSE	MOH	Mon, Sep 8, 2003	15.33	16.23	15.33	16.03
46	NYSE	MOH	Fri, Sep 5, 2003	14.98	15.26	14.80	15.26
45	NYSE	MOH	Thu, Sep 4, 2003	15.67	15.67	14.63	14.99
44	NYSE	MOH	Wed, Sep 3, 2003	15.53	15.78	14.73	14.81
43	NYSE	MOH	Tue, Sep 2, 2003	15.83	15.86	15.53	15.53
42	NYSE	MOH	Fri, Aug 29, 2003	15.80	15.83	15.43	15.83
41	NYSE	MOH	Thu, Aug 28, 2003	16.00	16.00	15.83	15.87
40	NYSE	MOH	Wed, Aug 27, 2003	15.63	16.03	15.63	15.93
39	NYSE	MOH	Tue, Aug 26, 2003	15.93	15.93	15.56	15.67
38	NYSE	MOH	Mon, Aug 25, 2003	15.97	16.10	15.97	16.00
37	NYSE	MOH	Fri, Aug 22, 2003	16.10	16.13	15.83	15.97
36	NYSE	MOH	Thu, Aug 21, 2003	15.83	16.07	15.73	15.87
35	NYSE	MOH	Wed, Aug 20, 2003	15.50	15.73	15.47	15.73
34	NYSE	MOH	Tue, Aug 19, 2003	15.03	15.50	14.67	15.43
33	NYSE	MOH	Mon, Aug 18, 2003	14.40	15.13	14.40	14.87
32	NYSE	MOH	Fri, Aug 15, 2003	14.27	14.47	14.26	14.37
31	NYSE	MOH	Thu, Aug 14, 2003	14.30	14.33	14.23	14.23
30	NYSE	MOH	Wed, Aug 13, 2003	14.57	14.69	14.20	14.33
29	NYSE	MOH	Tue, Aug 12, 2003	15.13	15.47	14.03	14.40
28	NYSE	MOH	Mon, Aug 11, 2003	15.27	15.27	14.48	14.87
27	NYSE	MOH	Fri, Aug 8, 2003	14.97	15.33	14.97	15.30
26	NYSE	MOH	Thu, Aug 7, 2003	14.67	14.97	14.63	14.97
25	NYSE	MOH	Wed, Aug 6, 2003	15.27	15.30	14.50	14.70
24	NYSE	MOH	Tue, Aug 5, 2003	15.20	15.37	15.07	15.27
23	NYSE	MOH	Mon, Aug 4, 2003	15.53	15.53	15.00	15.33
22	NYSE	MOH	Fri, Aug 1, 2003	15.73	15.80	15.41	15.59
21	NYSE	MOH	Thu, Jul 31, 2003	16.83	16.83	15.80	15.80
20	NYSE	MOH	Wed, Jul 30, 2003	16.00	16.73	15.93	16.67
19	NYSE	MOH	Tue, Jul 29, 2003	16.09	16.09	15.90	16.00
18	NYSE	MOH	Mon, Jul 28, 2003	16.07	16.09	15.60	16.09
17	NYSE	MOH	Fri, Jul 25, 2003	16.23	16.23	15.90	16.03
16	NYSE	MOH	Thu, Jul 24, 2003	16.87	16.87	15.83	16.07
15	NYSE	MOH	Wed, Jul 23, 2003	16.33	16.66	16.07	16.47
14	NYSE	MOH	Tue, Jul 22, 2003	15.93	16.17	15.83	16.17
13	NYSE	MOH	Mon, Jul 21, 2003	15.73	15.93	15.67	15.93
12	NYSE	MOH	Fri, Jul 18, 2003	15.50	15.70	15.42	15.70
11	NYSE	MOH	Thu, Jul 17, 2003	15.30	15.47	15.13	15.47
10	NYSE	MOH	Wed, Jul 16, 2003	15.40	15.40	15.27	15.31
9	NYSE	MOH	Tue, Jul 15, 2003	15.00	15.43	14.93	15.33
8	NYSE	MOH	Mon, Jul 14, 2003	14.67	15.13	14.67	15.05
7	NYSE	MOH	Fri, Jul 11, 2003	14.90	15.17	14.60	14.67
6	NYSE	MOH	Thu, Jul 10, 2003	15.00	15.33	14.87	15.00
5	NYSE	MOH	Wed, Jul 9, 2003	14.63	15.00	14.40	15.00
4	NYSE	MOH	Tue, Jul 8, 2003	14.80	15.07	14.60	14.63
3	NYSE	MOH	Mon, Jul 7, 2003	13.73	14.33	13.73	14.33
2	NYSE	MOH	Thu, Jul 3, 2003	13.57	13.77	13.43	13.73
1	NYSE	MOH	Wed, Jul 2, 2003	14.00	14.16	13.33	13.33
#	Exchange	Symbol	Date	Open	High	Low	Close

Molina Healthcare Inc NYSE:MOH 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