Motorcar Parts of America Inc NASDAQ:MPAA Historical Prices

Below are the 7190 trading days of historical prices for MPAA.

#	Exchange	Symbol	Date	Open	High	Low	Close
7190	NASDAQ	MPAA	Tue, Mar 5, 2024	8.79	9.06	8.79	9.00
7189	NASDAQ	MPAA	Mon, Mar 4, 2024	9.04	9.18	8.82	8.84
7188	NASDAQ	MPAA	Fri, Mar 1, 2024	8.85	9.16	8.85	8.99
7187	NASDAQ	MPAA	Thu, Feb 29, 2024	9.07	9.34	8.88	8.99
7186	NASDAQ	MPAA	Wed, Feb 28, 2024	9.11	9.24	8.98	9.02
7185	NASDAQ	MPAA	Tue, Feb 27, 2024	9.37	9.58	9.21	9.22
7184	NASDAQ	MPAA	Mon, Feb 26, 2024	9.08	9.42	8.82	9.35
7183	NASDAQ	MPAA	Fri, Feb 23, 2024	9.09	9.23	8.83	9.22
7182	NASDAQ	MPAA	Thu, Feb 22, 2024	8.94	9.17	8.48	8.98
7181	NASDAQ	MPAA	Wed, Feb 21, 2024	9.44	9.51	8.94	9.00
7180	NASDAQ	MPAA	Tue, Feb 20, 2024	9.68	9.82	9.47	9.50
7179	NASDAQ	MPAA	Fri, Feb 16, 2024	9.68	9.87	9.45	9.83
7178	NASDAQ	MPAA	Thu, Feb 15, 2024	9.43	9.74	9.42	9.70
7177	NASDAQ	MPAA	Wed, Feb 14, 2024	9.89	9.89	9.42	9.44
7176	NASDAQ	MPAA	Tue, Feb 13, 2024	9.98	10.10	9.51	9.57
7175	NASDAQ	MPAA	Mon, Feb 12, 2024	8.64	10.40	8.64	9.94
7174	NASDAQ	MPAA	Fri, Feb 9, 2024	8.70	8.81	8.30	8.60
7173	NASDAQ	MPAA	Thu, Feb 8, 2024	9.18	9.90	9.18	9.58
7172	NASDAQ	MPAA	Wed, Feb 7, 2024	9.36	9.39	8.90	9.15
7171	NASDAQ	MPAA	Tue, Feb 6, 2024	9.66	9.86	9.23	9.40
7170	NASDAQ	MPAA	Mon, Feb 5, 2024	9.31	9.64	9.19	9.56
7169	NASDAQ	MPAA	Fri, Feb 2, 2024	9.23	9.56	9.02	9.45
7168	NASDAQ	MPAA	Thu, Feb 1, 2024	9.12	9.56	8.99	9.34
7167	NASDAQ	MPAA	Wed, Jan 31, 2024	9.66	9.69	9.12	9.13
7166	NASDAQ	MPAA	Tue, Jan 30, 2024	9.82	10.05	9.79	9.80
7165	NASDAQ	MPAA	Mon, Jan 29, 2024	9.69	10.00	9.45	9.90
7164	NASDAQ	MPAA	Fri, Jan 26, 2024	10.20	10.25	9.71	9.75
7163	NASDAQ	MPAA	Thu, Jan 25, 2024	9.89	10.20	9.84	10.18
7162	NASDAQ	MPAA	Wed, Jan 24, 2024	10.03	10.04	9.82	9.82
7161	NASDAQ	MPAA	Tue, Jan 23, 2024	9.79	10.01	9.78	9.89
7160	NASDAQ	MPAA	Mon, Jan 22, 2024	9.34	9.90	9.28	9.88
7159	NASDAQ	MPAA	Fri, Jan 19, 2024	9.10	9.38	9.05	9.29
7158	NASDAQ	MPAA	Thu, Jan 18, 2024	9.09	9.38	9.05	9.16
7157	NASDAQ	MPAA	Wed, Jan 17, 2024	8.92	9.14	8.92	9.11
7156	NASDAQ	MPAA	Tue, Jan 16, 2024	9.12	9.26	8.80	9.09
7155	NASDAQ	MPAA	Fri, Jan 12, 2024	9.15	9.35	8.98	9.28
7154	NASDAQ	MPAA	Thu, Jan 11, 2024	9.05	9.14	8.96	9.09
7153	NASDAQ	MPAA	Wed, Jan 10, 2024	9.07	9.26	8.98	9.18
7152	NASDAQ	MPAA	Tue, Jan 9, 2024	9.26	9.26	9.05	9.09
7151	NASDAQ	MPAA	Mon, Jan 8, 2024	9.84	9.89	9.43	9.43
7150	NASDAQ	MPAA	Fri, Jan 5, 2024	9.50	9.94	9.49	9.84
7149	NASDAQ	MPAA	Thu, Jan 4, 2024	8.90	9.52	8.90	9.41
7148	NASDAQ	MPAA	Wed, Jan 3, 2024	8.82	9.07	8.67	9.00
7147	NASDAQ	MPAA	Tue, Jan 2, 2024	9.33	9.57	8.95	9.12
7146	NASDAQ	MPAA	Fri, Dec 29, 2023	9.43	9.57	9.24	9.34
7145	NASDAQ	MPAA	Thu, Dec 28, 2023	9.59	9.70	9.32	9.42
7144	NASDAQ	MPAA	Wed, Dec 27, 2023	9.57	9.69	9.27	9.68
7143	NASDAQ	MPAA	Tue, Dec 26, 2023	8.63	9.59	8.54	9.49
7142	NASDAQ	MPAA	Fri, Dec 22, 2023	8.56	8.79	8.56	8.68
7141	NASDAQ	MPAA	Thu, Dec 21, 2023	8.29	8.55	8.28	8.50
7140	NASDAQ	MPAA	Wed, Dec 20, 2023	8.33	8.59	8.12	8.22
7139	NASDAQ	MPAA	Tue, Dec 19, 2023	8.26	8.55	8.26	8.47
7138	NASDAQ	MPAA	Mon, Dec 18, 2023	8.30	8.32	7.81	8.10
7137	NASDAQ	MPAA	Fri, Dec 15, 2023	9.00	9.03	8.15	8.29
7136	NASDAQ	MPAA	Thu, Dec 14, 2023	9.27	9.35	8.70	8.95
7135	NASDAQ	MPAA	Wed, Dec 13, 2023	9.04	9.12	8.61	9.09
7134	NASDAQ	MPAA	Tue, Dec 12, 2023	9.31	9.31	8.73	8.86
7133	NASDAQ	MPAA	Mon, Dec 11, 2023	9.23	9.41	8.97	9.30
7132	NASDAQ	MPAA	Fri, Dec 8, 2023	9.38	9.81	9.31	9.35
7131	NASDAQ	MPAA	Thu, Dec 7, 2023	9.84	10.09	9.82	9.89
7130	NASDAQ	MPAA	Wed, Dec 6, 2023	9.92	10.10	9.65	9.84
7129	NASDAQ	MPAA	Tue, Dec 5, 2023	9.82	10.02	9.57	9.85
7128	NASDAQ	MPAA	Mon, Dec 4, 2023	9.70	9.98	9.55	9.82
7127	NASDAQ	MPAA	Fri, Dec 1, 2023	9.39	9.94	9.39	9.85
7126	NASDAQ	MPAA	Thu, Nov 30, 2023	9.57	9.83	9.44	9.64
7125	NASDAQ	MPAA	Wed, Nov 29, 2023	9.75	9.95	9.74	9.79
7124	NASDAQ	MPAA	Tue, Nov 28, 2023	9.97	9.97	9.44	9.62
7123	NASDAQ	MPAA	Mon, Nov 27, 2023	9.72	10.04	9.72	9.90
7122	NASDAQ	MPAA	Fri, Nov 24, 2023	10.06	10.12	9.76	9.95
7121	NASDAQ	MPAA	Wed, Nov 22, 2023	9.70	10.15	9.26	9.88
7120	NASDAQ	MPAA	Tue, Nov 21, 2023	10.04	10.04	9.44	9.64
7119	NASDAQ	MPAA	Mon, Nov 20, 2023	10.00	10.38	9.81	9.97
7118	NASDAQ	MPAA	Fri, Nov 17, 2023	9.30	9.82	9.30	9.80
7117	NASDAQ	MPAA	Thu, Nov 16, 2023	8.65	9.17	8.65	9.12
7116	NASDAQ	MPAA	Wed, Nov 15, 2023	8.82	9.00	8.65	8.88
7115	NASDAQ	MPAA	Tue, Nov 14, 2023	8.60	8.98	8.32	8.74
7114	NASDAQ	MPAA	Mon, Nov 13, 2023	8.47	8.58	8.31	8.38
7113	NASDAQ	MPAA	Fri, Nov 10, 2023	8.20	8.52	8.02	8.49
7112	NASDAQ	MPAA	Thu, Nov 9, 2023	8.22	8.61	7.87	8.05
7111	NASDAQ	MPAA	Wed, Nov 8, 2023	8.25	8.25	8.02	8.16
7110	NASDAQ	MPAA	Tue, Nov 7, 2023	7.74	8.10	7.65	8.08
7109	NASDAQ	MPAA	Mon, Nov 6, 2023	7.68	7.84	7.58	7.80
7108	NASDAQ	MPAA	Fri, Nov 3, 2023	7.54	7.87	7.54	7.67
7107	NASDAQ	MPAA	Thu, Nov 2, 2023	7.29	7.57	7.21	7.54
7106	NASDAQ	MPAA	Wed, Nov 1, 2023	7.10	7.18	6.82	7.17
7105	NASDAQ	MPAA	Tue, Oct 31, 2023	7.20	7.38	7.11	7.22
7104	NASDAQ	MPAA	Mon, Oct 30, 2023	7.16	7.28	6.92	7.23
7103	NASDAQ	MPAA	Fri, Oct 27, 2023	7.00	7.14	6.88	7.03
7102	NASDAQ	MPAA	Thu, Oct 26, 2023	6.59	7.02	6.59	6.99
7101	NASDAQ	MPAA	Wed, Oct 25, 2023	6.68	6.76	6.55	6.60
7100	NASDAQ	MPAA	Tue, Oct 24, 2023	6.67	6.98	6.67	6.72
7099	NASDAQ	MPAA	Mon, Oct 23, 2023	6.69	6.85	6.65	6.72
7098	NASDAQ	MPAA	Fri, Oct 20, 2023	6.55	6.82	6.55	6.78
7097	NASDAQ	MPAA	Thu, Oct 19, 2023	7.30	7.30	6.61	6.62
7096	NASDAQ	MPAA	Wed, Oct 18, 2023	7.50	7.55	7.20	7.24
7095	NASDAQ	MPAA	Tue, Oct 17, 2023	7.65	7.90	7.65	7.71
7094	NASDAQ	MPAA	Mon, Oct 16, 2023	7.58	7.95	7.58	7.70
7093	NASDAQ	MPAA	Fri, Oct 13, 2023	7.73	7.74	7.51	7.55
7092	NASDAQ	MPAA	Thu, Oct 12, 2023	8.10	8.10	7.71	7.78
7091	NASDAQ	MPAA	Wed, Oct 11, 2023	7.97	8.16	7.97	8.14
7090	NASDAQ	MPAA	Tue, Oct 10, 2023	7.70	7.98	7.70	7.95
7089	NASDAQ	MPAA	Mon, Oct 9, 2023	7.70	7.81	7.55	7.61
7088	NASDAQ	MPAA	Fri, Oct 6, 2023	7.56	7.87	7.46	7.77
7087	NASDAQ	MPAA	Thu, Oct 5, 2023	7.50	7.79	7.50	7.59
7086	NASDAQ	MPAA	Wed, Oct 4, 2023	7.75	7.75	7.54	7.58
7085	NASDAQ	MPAA	Tue, Oct 3, 2023	7.87	7.87	7.72	7.80
7084	NASDAQ	MPAA	Mon, Oct 2, 2023	7.99	8.13	7.90	8.00
7083	NASDAQ	MPAA	Fri, Sep 29, 2023	8.30	8.36	8.03	8.09
7082	NASDAQ	MPAA	Thu, Sep 28, 2023	8.06	8.43	8.06	8.10
7081	NASDAQ	MPAA	Wed, Sep 27, 2023	7.95	8.15	7.28	8.02
7080	NASDAQ	MPAA	Tue, Sep 26, 2023	7.70	7.98	7.67	7.85
7079	NASDAQ	MPAA	Mon, Sep 25, 2023	7.39	7.62	7.31	7.55
7078	NASDAQ	MPAA	Fri, Sep 22, 2023	7.43	7.57	7.33	7.48
7077	NASDAQ	MPAA	Thu, Sep 21, 2023	7.21	7.55	7.13	7.41
7076	NASDAQ	MPAA	Wed, Sep 20, 2023	7.59	7.71	7.27	7.27
7075	NASDAQ	MPAA	Tue, Sep 19, 2023	7.43	7.64	7.30	7.59
7074	NASDAQ	MPAA	Mon, Sep 18, 2023	7.42	7.60	7.37	7.51
7073	NASDAQ	MPAA	Fri, Sep 15, 2023	7.62	7.75	7.35	7.45
7072	NASDAQ	MPAA	Thu, Sep 14, 2023	7.60	7.70	7.57	7.70
7071	NASDAQ	MPAA	Wed, Sep 13, 2023	7.61	7.73	7.48	7.48
7070	NASDAQ	MPAA	Tue, Sep 12, 2023	7.54	7.73	7.52	7.61
7069	NASDAQ	MPAA	Mon, Sep 11, 2023	7.54	7.54	7.54	7.54
7068	NASDAQ	MPAA	Fri, Sep 8, 2023	7.65	7.84	7.62	7.73
7067	NASDAQ	MPAA	Thu, Sep 7, 2023	7.95	7.97	7.55	7.62
7066	NASDAQ	MPAA	Wed, Sep 6, 2023	7.98	8.22	7.98	8.04
7065	NASDAQ	MPAA	Tue, Sep 5, 2023	8.23	8.23	7.76	8.04
7064	NASDAQ	MPAA	Fri, Sep 1, 2023	7.95	8.39	7.95	8.13
7063	NASDAQ	MPAA	Thu, Aug 31, 2023	7.92	8.09	7.89	7.89
7062	NASDAQ	MPAA	Wed, Aug 30, 2023	7.76	8.00	7.70	7.91
7061	NASDAQ	MPAA	Tue, Aug 29, 2023	7.87	8.14	7.55	7.90
7060	NASDAQ	MPAA	Mon, Aug 28, 2023	8.02	8.20	8.01	8.17
7059	NASDAQ	MPAA	Fri, Aug 25, 2023	8.22	8.35	7.98	7.98
7058	NASDAQ	MPAA	Thu, Aug 24, 2023	8.66	8.66	7.89	8.15
7057	NASDAQ	MPAA	Wed, Aug 23, 2023	8.48	8.90	8.44	8.78
7056	NASDAQ	MPAA	Tue, Aug 22, 2023	8.24	8.50	7.91	8.45
7055	NASDAQ	MPAA	Mon, Aug 21, 2023	8.20	8.36	8.03	8.25
7054	NASDAQ	MPAA	Fri, Aug 18, 2023	8.01	8.29	8.00	8.20
7053	NASDAQ	MPAA	Thu, Aug 17, 2023	7.85	8.39	7.85	8.13
7052	NASDAQ	MPAA	Wed, Aug 16, 2023	7.64	7.95	7.64	7.81
7051	NASDAQ	MPAA	Tue, Aug 15, 2023	8.38	8.56	7.59	7.70
7050	NASDAQ	MPAA	Mon, Aug 14, 2023	8.57	8.88	8.32	8.57
7049	NASDAQ	MPAA	Fri, Aug 11, 2023	8.34	8.90	8.26	8.79
7048	NASDAQ	MPAA	Thu, Aug 10, 2023	7.75	8.66	7.75	8.39
7047	NASDAQ	MPAA	Wed, Aug 9, 2023	7.61	8.50	7.04	7.87
7046	NASDAQ	MPAA	Tue, Aug 8, 2023	8.97	9.17	8.68	9.14
7045	NASDAQ	MPAA	Mon, Aug 7, 2023	9.40	9.46	9.15	9.16
7044	NASDAQ	MPAA	Fri, Aug 4, 2023	9.21	9.46	9.21	9.35
7043	NASDAQ	MPAA	Thu, Aug 3, 2023	9.04	9.34	8.97	9.16
7042	NASDAQ	MPAA	Wed, Aug 2, 2023	9.13	9.20	8.79	9.16
7041	NASDAQ	MPAA	Tue, Aug 1, 2023	8.97	9.37	8.73	9.32
7040	NASDAQ	MPAA	Mon, Jul 31, 2023	9.08	9.18	8.76	8.97
7039	NASDAQ	MPAA	Fri, Jul 28, 2023	8.94	9.13	8.75	9.05
7038	NASDAQ	MPAA	Thu, Jul 27, 2023	9.62	9.62	8.85	8.89
7037	NASDAQ	MPAA	Wed, Jul 26, 2023	8.78	9.59	8.78	9.51
7036	NASDAQ	MPAA	Tue, Jul 25, 2023	9.69	9.83	8.71	8.74
7035	NASDAQ	MPAA	Mon, Jul 24, 2023	9.27	9.85	9.12	9.69
7034	NASDAQ	MPAA	Fri, Jul 21, 2023	9.69	9.69	8.97	9.20
7033	NASDAQ	MPAA	Thu, Jul 20, 2023	9.86	9.86	9.27	9.49
7032	NASDAQ	MPAA	Wed, Jul 19, 2023	9.54	10.24	9.26	9.86
7031	NASDAQ	MPAA	Tue, Jul 18, 2023	8.67	9.61	8.65	9.15
7030	NASDAQ	MPAA	Mon, Jul 17, 2023	7.97	8.74	7.87	8.68
7029	NASDAQ	MPAA	Fri, Jul 14, 2023	8.21	8.21	7.91	7.97
7028	NASDAQ	MPAA	Thu, Jul 13, 2023	7.88	8.33	7.84	8.27
7027	NASDAQ	MPAA	Wed, Jul 12, 2023	8.12	8.14	7.83	7.87
7026	NASDAQ	MPAA	Tue, Jul 11, 2023	8.08	8.10	7.70	7.90
7025	NASDAQ	MPAA	Mon, Jul 10, 2023	7.93	8.41	7.87	8.06
7024	NASDAQ	MPAA	Fri, Jul 7, 2023	7.45	7.99	7.39	7.90
7023	NASDAQ	MPAA	Thu, Jul 6, 2023	7.57	7.61	7.30	7.39
7022	NASDAQ	MPAA	Wed, Jul 5, 2023	8.30	8.30	7.66	7.71
7021	NASDAQ	MPAA	Mon, Jul 3, 2023	7.95	8.31	7.91	8.21
7020	NASDAQ	MPAA	Fri, Jun 30, 2023	8.07	8.10	7.72	7.74
7019	NASDAQ	MPAA	Thu, Jun 29, 2023	8.20	8.50	7.86	8.01
7018	NASDAQ	MPAA	Wed, Jun 28, 2023	7.47	8.67	7.47	8.21
7017	NASDAQ	MPAA	Tue, Jun 27, 2023	7.04	7.21	6.91	7.04
7016	NASDAQ	MPAA	Mon, Jun 26, 2023	7.00	7.22	6.81	6.96
7015	NASDAQ	MPAA	Fri, Jun 23, 2023	6.50	7.32	6.31	6.99
7014	NASDAQ	MPAA	Thu, Jun 22, 2023	6.42	6.77	6.27	6.68
7013	NASDAQ	MPAA	Wed, Jun 21, 2023	6.42	6.52	6.27	6.43
7012	NASDAQ	MPAA	Tue, Jun 20, 2023	6.48	6.71	6.25	6.42
7011	NASDAQ	MPAA	Fri, Jun 16, 2023	6.88	6.94	6.34	6.68
7010	NASDAQ	MPAA	Thu, Jun 15, 2023	6.08	6.82	5.95	6.70
7009	NASDAQ	MPAA	Wed, Jun 14, 2023	6.15	6.51	6.09	6.09
7008	NASDAQ	MPAA	Tue, Jun 13, 2023	6.06	6.77	5.60	6.16
7007	NASDAQ	MPAA	Mon, Jun 12, 2023	4.92	5.48	4.78	5.27
7006	NASDAQ	MPAA	Fri, Jun 9, 2023	5.34	5.36	4.78	4.80
7005	NASDAQ	MPAA	Thu, Jun 8, 2023	6.02	6.02	5.27	5.32
7004	NASDAQ	MPAA	Wed, Jun 7, 2023	5.85	6.10	5.78	6.02
7003	NASDAQ	MPAA	Tue, Jun 6, 2023	5.29	5.94	5.16	5.77
7002	NASDAQ	MPAA	Mon, Jun 5, 2023	5.57	5.60	5.21	5.24
7001	NASDAQ	MPAA	Fri, Jun 2, 2023	5.26	5.71	5.09	5.61
7000	NASDAQ	MPAA	Thu, Jun 1, 2023	5.49	5.49	5.06	5.13
6999	NASDAQ	MPAA	Wed, May 31, 2023	5.94	5.94	5.46	5.51
6998	NASDAQ	MPAA	Tue, May 30, 2023	6.41	6.50	5.90	5.96
6997	NASDAQ	MPAA	Fri, May 26, 2023	6.11	6.40	6.11	6.37
6996	NASDAQ	MPAA	Thu, May 25, 2023	6.18	6.30	5.88	6.11
6995	NASDAQ	MPAA	Wed, May 24, 2023	6.44	6.46	6.21	6.22
6994	NASDAQ	MPAA	Tue, May 23, 2023	6.38	6.68	6.37	6.58
6993	NASDAQ	MPAA	Mon, May 22, 2023	6.15	6.46	6.00	6.38
6992	NASDAQ	MPAA	Fri, May 19, 2023	6.62	6.62	6.04	6.16
6991	NASDAQ	MPAA	Thu, May 18, 2023	6.30	6.59	6.01	6.55
6990	NASDAQ	MPAA	Wed, May 17, 2023	5.58	6.33	5.52	6.32
6989	NASDAQ	MPAA	Tue, May 16, 2023	5.51	5.66	5.46	5.50
6988	NASDAQ	MPAA	Mon, May 15, 2023	5.53	5.60	5.48	5.54
6987	NASDAQ	MPAA	Fri, May 12, 2023	5.55	5.65	5.47	5.52
6986	NASDAQ	MPAA	Thu, May 11, 2023	5.13	5.59	4.86	5.54
6985	NASDAQ	MPAA	Wed, May 10, 2023	4.87	5.17	4.76	5.16
6984	NASDAQ	MPAA	Tue, May 9, 2023	4.66	4.81	4.56	4.77
6983	NASDAQ	MPAA	Mon, May 8, 2023	4.75	4.80	4.48	4.71
6982	NASDAQ	MPAA	Fri, May 5, 2023	4.75	4.99	4.68	4.69
6981	NASDAQ	MPAA	Thu, May 4, 2023	4.47	4.80	4.47	4.65
6980	NASDAQ	MPAA	Wed, May 3, 2023	4.64	4.64	4.26	4.50
6979	NASDAQ	MPAA	Tue, May 2, 2023	4.67	4.75	4.37	4.56
6978	NASDAQ	MPAA	Mon, May 1, 2023	4.89	4.95	4.66	4.70
6977	NASDAQ	MPAA	Fri, Apr 28, 2023	4.59	4.96	4.58	4.87
6976	NASDAQ	MPAA	Thu, Apr 27, 2023	4.64	4.71	4.50	4.59
6975	NASDAQ	MPAA	Wed, Apr 26, 2023	4.36	4.60	4.33	4.58
6974	NASDAQ	MPAA	Tue, Apr 25, 2023	4.61	4.61	4.35	4.40
6973	NASDAQ	MPAA	Mon, Apr 24, 2023	4.52	4.67	4.45	4.64
6972	NASDAQ	MPAA	Fri, Apr 21, 2023	4.58	4.69	4.48	4.55
6971	NASDAQ	MPAA	Thu, Apr 20, 2023	4.61	4.80	4.45	4.51
6970	NASDAQ	MPAA	Wed, Apr 19, 2023	4.86	4.86	4.50	4.65
6969	NASDAQ	MPAA	Tue, Apr 18, 2023	5.17	5.24	4.84	4.86
6968	NASDAQ	MPAA	Mon, Apr 17, 2023	5.06	5.25	4.93	5.17
6967	NASDAQ	MPAA	Fri, Apr 14, 2023	5.35	5.61	5.01	5.05
6966	NASDAQ	MPAA	Thu, Apr 13, 2023	5.68	5.70	5.11	5.34
6965	NASDAQ	MPAA	Wed, Apr 12, 2023	5.71	5.79	5.55	5.64
6964	NASDAQ	MPAA	Tue, Apr 11, 2023	5.44	5.71	5.28	5.65
6963	NASDAQ	MPAA	Mon, Apr 10, 2023	5.61	5.70	5.34	5.42
6962	NASDAQ	MPAA	Thu, Apr 6, 2023	5.94	5.95	5.43	5.56
6961	NASDAQ	MPAA	Wed, Apr 5, 2023	6.25	6.28	5.88	5.95
6960	NASDAQ	MPAA	Tue, Apr 4, 2023	7.09	7.42	6.29	6.34
6959	NASDAQ	MPAA	Mon, Apr 3, 2023	7.35	7.55	7.06	7.08
6958	NASDAQ	MPAA	Fri, Mar 31, 2023	7.44	7.55	7.10	7.44
6957	NASDAQ	MPAA	Thu, Mar 30, 2023	7.38	7.60	7.30	7.43
6956	NASDAQ	MPAA	Wed, Mar 29, 2023	7.24	7.42	7.12	7.27
6955	NASDAQ	MPAA	Tue, Mar 28, 2023	6.83	7.14	6.83	7.10
6954	NASDAQ	MPAA	Mon, Mar 27, 2023	6.97	7.05	6.80	6.90
6953	NASDAQ	MPAA	Fri, Mar 24, 2023	6.68	7.12	6.68	6.95
6952	NASDAQ	MPAA	Thu, Mar 23, 2023	6.64	6.81	6.38	6.77
6951	NASDAQ	MPAA	Wed, Mar 22, 2023	7.76	7.76	6.69	6.70
6950	NASDAQ	MPAA	Tue, Mar 21, 2023	7.78	8.02	7.57	7.68
6949	NASDAQ	MPAA	Mon, Mar 20, 2023	8.43	8.50	7.41	7.61
6948	NASDAQ	MPAA	Fri, Mar 17, 2023	8.81	9.13	8.32	8.40
6947	NASDAQ	MPAA	Thu, Mar 16, 2023	8.76	9.46	8.52	9.14
6946	NASDAQ	MPAA	Wed, Mar 15, 2023	8.39	8.81	8.12	8.79
6945	NASDAQ	MPAA	Tue, Mar 14, 2023	9.22	9.22	8.50	8.61
6944	NASDAQ	MPAA	Mon, Mar 13, 2023	9.80	9.80	8.44	8.76
6943	NASDAQ	MPAA	Fri, Mar 10, 2023	10.50	10.50	9.74	10.10
6942	NASDAQ	MPAA	Thu, Mar 9, 2023	10.86	10.99	10.46	10.54
6941	NASDAQ	MPAA	Wed, Mar 8, 2023	11.11	11.21	10.70	10.86
6940	NASDAQ	MPAA	Tue, Mar 7, 2023	11.57	11.57	10.98	11.14
6939	NASDAQ	MPAA	Mon, Mar 6, 2023	12.39	12.50	11.43	11.51
6938	NASDAQ	MPAA	Fri, Mar 3, 2023	13.00	13.21	12.97	13.10
6937	NASDAQ	MPAA	Thu, Mar 2, 2023	13.09	13.27	12.92	13.08
6936	NASDAQ	MPAA	Wed, Mar 1, 2023	13.07	13.39	13.03	13.31
6935	NASDAQ	MPAA	Tue, Feb 28, 2023	13.12	13.37	13.06	13.09
6934	NASDAQ	MPAA	Mon, Feb 27, 2023	13.27	13.40	13.07	13.11
6933	NASDAQ	MPAA	Fri, Feb 24, 2023	12.82	13.12	12.82	13.04
6932	NASDAQ	MPAA	Thu, Feb 23, 2023	12.87	13.26	12.87	13.26
6931	NASDAQ	MPAA	Wed, Feb 22, 2023	13.17	13.17	12.63	12.78
6930	NASDAQ	MPAA	Tue, Feb 21, 2023	13.29	13.29	12.81	12.93
6929	NASDAQ	MPAA	Fri, Feb 17, 2023	13.50	13.50	13.28	13.39
6928	NASDAQ	MPAA	Thu, Feb 16, 2023	13.25	13.57	13.25	13.45
6927	NASDAQ	MPAA	Wed, Feb 15, 2023	13.23	13.62	13.23	13.47
6926	NASDAQ	MPAA	Tue, Feb 14, 2023	13.21	13.69	13.20	13.41
6925	NASDAQ	MPAA	Mon, Feb 13, 2023	13.31	13.53	13.11	13.40
6924	NASDAQ	MPAA	Fri, Feb 10, 2023	13.80	14.18	13.20	13.45
6923	NASDAQ	MPAA	Thu, Feb 9, 2023	14.46	14.92	13.46	13.72
6922	NASDAQ	MPAA	Wed, Feb 8, 2023	15.62	15.87	14.93	14.97
6921	NASDAQ	MPAA	Tue, Feb 7, 2023	15.31	15.76	15.19	15.73
6920	NASDAQ	MPAA	Mon, Feb 6, 2023	15.59	15.70	14.82	15.42
6919	NASDAQ	MPAA	Fri, Feb 3, 2023	15.26	15.82	15.26	15.76
6918	NASDAQ	MPAA	Thu, Feb 2, 2023	15.07	15.65	15.07	15.34
6917	NASDAQ	MPAA	Wed, Feb 1, 2023	14.69	15.30	14.62	15.03
6916	NASDAQ	MPAA	Tue, Jan 31, 2023	14.00	14.65	14.00	14.56
6915	NASDAQ	MPAA	Mon, Jan 30, 2023	13.70	14.11	13.08	13.98
6914	NASDAQ	MPAA	Fri, Jan 27, 2023	13.64	13.88	13.42	13.77
6913	NASDAQ	MPAA	Thu, Jan 26, 2023	13.44	13.77	13.27	13.52
6912	NASDAQ	MPAA	Wed, Jan 25, 2023	13.10	13.49	12.94	13.45
6911	NASDAQ	MPAA	Tue, Jan 24, 2023	13.47	13.74	13.45	13.56
6910	NASDAQ	MPAA	Mon, Jan 23, 2023	13.52	13.64	13.29	13.47
6909	NASDAQ	MPAA	Fri, Jan 20, 2023	13.44	13.46	12.95	13.38
6908	NASDAQ	MPAA	Thu, Jan 19, 2023	13.12	13.30	12.85	13.29
6907	NASDAQ	MPAA	Wed, Jan 18, 2023	13.65	13.71	13.02	13.14
6906	NASDAQ	MPAA	Tue, Jan 17, 2023	13.70	13.87	13.48	13.52
6905	NASDAQ	MPAA	Fri, Jan 13, 2023	13.59	14.02	13.52	13.81
6904	NASDAQ	MPAA	Thu, Jan 12, 2023	13.72	14.07	13.39	13.82
6903	NASDAQ	MPAA	Wed, Jan 11, 2023	13.13	13.66	13.12	13.55
6902	NASDAQ	MPAA	Tue, Jan 10, 2023	12.74	13.20	12.74	13.12
6901	NASDAQ	MPAA	Mon, Jan 9, 2023	12.76	13.04	12.68	12.72
6900	NASDAQ	MPAA	Fri, Jan 6, 2023	11.85	12.77	11.82	12.62
6899	NASDAQ	MPAA	Thu, Jan 5, 2023	11.76	11.81	11.46	11.72
6898	NASDAQ	MPAA	Wed, Jan 4, 2023	11.78	12.05	11.68	11.82
6897	NASDAQ	MPAA	Tue, Jan 3, 2023	12.02	12.14	11.60	11.70
6896	NASDAQ	MPAA	Fri, Dec 30, 2022	11.80	12.07	11.78	11.86
6895	NASDAQ	MPAA	Thu, Dec 29, 2022	11.55	12.10	11.37	11.84
6894	NASDAQ	MPAA	Wed, Dec 28, 2022	11.00	11.50	11.00	11.32
6893	NASDAQ	MPAA	Tue, Dec 27, 2022	11.25	11.28	11.00	11.17
6892	NASDAQ	MPAA	Fri, Dec 23, 2022	11.03	11.35	10.87	11.32
6891	NASDAQ	MPAA	Thu, Dec 22, 2022	10.70	11.11	10.62	11.05
6890	NASDAQ	MPAA	Wed, Dec 21, 2022	10.60	11.02	10.39	10.87
6889	NASDAQ	MPAA	Tue, Dec 20, 2022	10.74	10.91	10.51	10.58
6888	NASDAQ	MPAA	Mon, Dec 19, 2022	11.57	11.75	10.55	10.83
6887	NASDAQ	MPAA	Fri, Dec 16, 2022	11.49	12.37	11.03	11.78
6886	NASDAQ	MPAA	Thu, Dec 15, 2022	11.57	12.13	10.76	11.68
6885	NASDAQ	MPAA	Wed, Dec 14, 2022	11.71	12.54	10.54	11.64
6884	NASDAQ	MPAA	Tue, Dec 13, 2022	10.65	11.91	10.24	11.74
6883	NASDAQ	MPAA	Mon, Dec 12, 2022	9.99	10.52	9.80	10.23
6882	NASDAQ	MPAA	Fri, Dec 9, 2022	10.88	10.99	9.91	9.94
6881	NASDAQ	MPAA	Thu, Dec 8, 2022	10.99	11.11	10.92	11.00
6880	NASDAQ	MPAA	Wed, Dec 7, 2022	11.34	11.88	10.66	10.98
6879	NASDAQ	MPAA	Tue, Dec 6, 2022	10.94	11.76	10.90	11.46
6878	NASDAQ	MPAA	Mon, Dec 5, 2022	11.26	11.54	10.99	11.03
6877	NASDAQ	MPAA	Fri, Dec 2, 2022	11.23	11.36	11.12	11.22
6876	NASDAQ	MPAA	Thu, Dec 1, 2022	11.42	11.50	11.07	11.23
6875	NASDAQ	MPAA	Wed, Nov 30, 2022	11.36	11.76	11.03	11.27
6874	NASDAQ	MPAA	Tue, Nov 29, 2022	12.04	12.04	11.34	11.44
6873	NASDAQ	MPAA	Mon, Nov 28, 2022	12.70	12.70	11.88	11.95
6872	NASDAQ	MPAA	Fri, Nov 25, 2022	13.13	13.46	12.61	12.65
6871	NASDAQ	MPAA	Wed, Nov 23, 2022	13.74	14.07	13.28	13.31
6870	NASDAQ	MPAA	Tue, Nov 22, 2022	13.26	13.72	13.06	13.72
6869	NASDAQ	MPAA	Mon, Nov 21, 2022	13.36	13.66	12.85	13.06
6868	NASDAQ	MPAA	Fri, Nov 18, 2022	13.71	13.77	13.10	13.28
6867	NASDAQ	MPAA	Thu, Nov 17, 2022	13.70	13.70	13.21	13.41
6866	NASDAQ	MPAA	Wed, Nov 16, 2022	14.52	14.52	13.65	13.73
6865	NASDAQ	MPAA	Tue, Nov 15, 2022	15.50	15.50	14.37	14.62
6864	NASDAQ	MPAA	Mon, Nov 14, 2022	16.12	16.12	15.03	15.16
6863	NASDAQ	MPAA	Fri, Nov 11, 2022	17.29	17.54	16.18	16.33
6862	NASDAQ	MPAA	Thu, Nov 10, 2022	18.48	18.48	17.17	17.29
6861	NASDAQ	MPAA	Wed, Nov 9, 2022	16.93	18.95	16.93	17.72
6860	NASDAQ	MPAA	Tue, Nov 8, 2022	19.24	19.93	19.02	19.84
6859	NASDAQ	MPAA	Mon, Nov 7, 2022	19.39	19.49	18.89	19.20
6858	NASDAQ	MPAA	Fri, Nov 4, 2022	18.71	18.94	18.48	18.88
6857	NASDAQ	MPAA	Thu, Nov 3, 2022	18.64	18.99	18.38	18.60
6856	NASDAQ	MPAA	Wed, Nov 2, 2022	19.45	19.53	18.82	18.82
6855	NASDAQ	MPAA	Tue, Nov 1, 2022	19.01	19.14	18.84	19.02
6854	NASDAQ	MPAA	Mon, Oct 31, 2022	18.85	19.14	18.82	19.00
6853	NASDAQ	MPAA	Fri, Oct 28, 2022	18.59	19.10	18.34	19.00
6852	NASDAQ	MPAA	Thu, Oct 27, 2022	18.92	18.92	17.81	18.52
6851	NASDAQ	MPAA	Wed, Oct 26, 2022	18.25	18.78	18.11	18.62
6850	NASDAQ	MPAA	Tue, Oct 25, 2022	18.17	18.32	17.87	18.12
6849	NASDAQ	MPAA	Mon, Oct 24, 2022	17.45	17.99	17.34	17.89
6848	NASDAQ	MPAA	Fri, Oct 21, 2022	17.70	17.88	17.26	17.50
6847	NASDAQ	MPAA	Thu, Oct 20, 2022	17.37	17.74	17.02	17.60
6846	NASDAQ	MPAA	Wed, Oct 19, 2022	17.31	17.64	16.67	17.44
6845	NASDAQ	MPAA	Tue, Oct 18, 2022	17.27	17.96	17.17	17.60
6844	NASDAQ	MPAA	Mon, Oct 17, 2022	16.38	17.11	16.38	17.04
6843	NASDAQ	MPAA	Fri, Oct 14, 2022	16.58	16.58	15.98	15.98
6842	NASDAQ	MPAA	Thu, Oct 13, 2022	15.64	16.83	15.64	16.58
6841	NASDAQ	MPAA	Wed, Oct 12, 2022	16.11	16.19	15.39	15.85
6840	NASDAQ	MPAA	Tue, Oct 11, 2022	15.78	16.46	15.73	16.20
6839	NASDAQ	MPAA	Mon, Oct 10, 2022	15.50	15.97	15.50	15.78
6838	NASDAQ	MPAA	Fri, Oct 7, 2022	16.07	16.25	15.22	15.32
6837	NASDAQ	MPAA	Thu, Oct 6, 2022	15.93	16.36	15.45	16.17
6836	NASDAQ	MPAA	Wed, Oct 5, 2022	16.15	16.36	15.77	16.12
6835	NASDAQ	MPAA	Tue, Oct 4, 2022	16.19	16.78	16.04	16.43
6834	NASDAQ	MPAA	Mon, Oct 3, 2022	15.35	15.89	15.34	15.86
6833	NASDAQ	MPAA	Fri, Sep 30, 2022	14.70	15.70	14.62	15.22
6832	NASDAQ	MPAA	Thu, Sep 29, 2022	14.78	14.94	14.48	14.68
6831	NASDAQ	MPAA	Wed, Sep 28, 2022	14.41	15.21	14.26	15.03
6830	NASDAQ	MPAA	Tue, Sep 27, 2022	14.92	15.04	14.20	14.23
6829	NASDAQ	MPAA	Mon, Sep 26, 2022	14.18	15.19	14.18	14.83
6828	NASDAQ	MPAA	Fri, Sep 23, 2022	13.81	14.19	13.67	14.12
6827	NASDAQ	MPAA	Thu, Sep 22, 2022	13.65	14.06	13.61	14.00
6826	NASDAQ	MPAA	Wed, Sep 21, 2022	14.35	14.80	13.67	13.76
6825	NASDAQ	MPAA	Tue, Sep 20, 2022	14.27	14.56	14.16	14.26
6824	NASDAQ	MPAA	Mon, Sep 19, 2022	14.38	14.57	14.27	14.53
6823	NASDAQ	MPAA	Fri, Sep 16, 2022	14.23	14.50	14.03	14.35
6822	NASDAQ	MPAA	Thu, Sep 15, 2022	14.12	14.91	14.12	14.33
6821	NASDAQ	MPAA	Wed, Sep 14, 2022	14.03	14.68	14.03	14.25
6820	NASDAQ	MPAA	Tue, Sep 13, 2022	14.13	14.43	14.07	14.07
6819	NASDAQ	MPAA	Mon, Sep 12, 2022	14.64	14.65	14.30	14.47
6818	NASDAQ	MPAA	Fri, Sep 9, 2022	14.30	14.44	14.16	14.44
6817	NASDAQ	MPAA	Thu, Sep 8, 2022	14.17	14.44	13.68	14.17
6816	NASDAQ	MPAA	Wed, Sep 7, 2022	14.00	14.33	14.00	14.26
6815	NASDAQ	MPAA	Tue, Sep 6, 2022	14.49	14.67	14.01	14.05
6814	NASDAQ	MPAA	Fri, Sep 2, 2022	14.99	15.40	14.34	14.54
6813	NASDAQ	MPAA	Thu, Sep 1, 2022	14.99	15.11	14.35	14.98
6812	NASDAQ	MPAA	Wed, Aug 31, 2022	14.95	15.32	14.76	14.86
6811	NASDAQ	MPAA	Tue, Aug 30, 2022	15.36	15.74	14.91	15.10
6810	NASDAQ	MPAA	Mon, Aug 29, 2022	15.69	16.18	15.56	15.61
6809	NASDAQ	MPAA	Fri, Aug 26, 2022	16.25	16.38	15.90	15.91
6808	NASDAQ	MPAA	Thu, Aug 25, 2022	15.84	16.06	15.69	16.04
6807	NASDAQ	MPAA	Wed, Aug 24, 2022	15.64	15.64	15.20	15.23
6806	NASDAQ	MPAA	Tue, Aug 23, 2022	15.72	16.11	15.41	15.46
6805	NASDAQ	MPAA	Mon, Aug 22, 2022	15.42	15.64	15.31	15.47
6804	NASDAQ	MPAA	Fri, Aug 19, 2022	15.79	16.00	15.50	15.71
6803	NASDAQ	MPAA	Thu, Aug 18, 2022	15.56	16.20	15.51	16.00
6802	NASDAQ	MPAA	Wed, Aug 17, 2022	15.24	15.55	15.00	15.50
6801	NASDAQ	MPAA	Tue, Aug 16, 2022	15.48	15.63	15.37	15.51
6800	NASDAQ	MPAA	Mon, Aug 15, 2022	15.60	15.94	14.74	15.48
6799	NASDAQ	MPAA	Fri, Aug 12, 2022	14.95	15.83	14.76	15.83
6798	NASDAQ	MPAA	Thu, Aug 11, 2022	14.47	14.93	14.28	14.86
6797	NASDAQ	MPAA	Wed, Aug 10, 2022	14.28	14.56	14.05	14.51
6796	NASDAQ	MPAA	Tue, Aug 9, 2022	14.59	15.02	14.04	14.21
6795	NASDAQ	MPAA	Mon, Aug 8, 2022	14.72	14.81	14.25	14.45
6794	NASDAQ	MPAA	Fri, Aug 5, 2022	14.52	14.75	14.05	14.44
6793	NASDAQ	MPAA	Thu, Aug 4, 2022	14.82	15.12	14.19	14.64
6792	NASDAQ	MPAA	Wed, Aug 3, 2022	14.84	14.97	14.53	14.91
6791	NASDAQ	MPAA	Tue, Aug 2, 2022	15.57	15.60	14.85	14.87
6790	NASDAQ	MPAA	Mon, Aug 1, 2022	15.33	15.63	14.94	15.35
6789	NASDAQ	MPAA	Fri, Jul 29, 2022	15.19	15.38	14.94	15.07
6788	NASDAQ	MPAA	Thu, Jul 28, 2022	15.04	15.37	14.53	15.10
6787	NASDAQ	MPAA	Wed, Jul 27, 2022	14.27	14.94	14.23	14.92
6786	NASDAQ	MPAA	Tue, Jul 26, 2022	14.12	14.44	14.11	14.22
6785	NASDAQ	MPAA	Mon, Jul 25, 2022	14.90	14.90	14.48	14.54
6784	NASDAQ	MPAA	Fri, Jul 22, 2022	14.94	15.10	14.60	14.72
6783	NASDAQ	MPAA	Thu, Jul 21, 2022	15.25	15.25	14.80	14.99
6782	NASDAQ	MPAA	Wed, Jul 20, 2022	15.31	15.59	15.12	15.42
6781	NASDAQ	MPAA	Tue, Jul 19, 2022	14.44	15.51	14.44	15.21
6780	NASDAQ	MPAA	Mon, Jul 18, 2022	14.90	14.94	14.49	14.52
6779	NASDAQ	MPAA	Fri, Jul 15, 2022	13.90	14.65	13.89	14.45
6778	NASDAQ	MPAA	Thu, Jul 14, 2022	13.45	13.72	13.26	13.67
6777	NASDAQ	MPAA	Wed, Jul 13, 2022	13.69	13.76	13.45	13.53
6776	NASDAQ	MPAA	Tue, Jul 12, 2022	13.70	14.26	13.70	13.79
6775	NASDAQ	MPAA	Mon, Jul 11, 2022	13.55	13.72	13.47	13.62
6774	NASDAQ	MPAA	Fri, Jul 8, 2022	13.87	14.10	13.71	13.83
6773	NASDAQ	MPAA	Thu, Jul 7, 2022	13.40	13.80	13.40	13.77
6772	NASDAQ	MPAA	Wed, Jul 6, 2022	13.46	13.50	12.99	13.36
6771	NASDAQ	MPAA	Tue, Jul 5, 2022	13.22	13.79	12.93	13.57
6770	NASDAQ	MPAA	Fri, Jul 1, 2022	13.15	13.52	13.04	13.48
6769	NASDAQ	MPAA	Thu, Jun 30, 2022	12.77	13.14	12.59	13.12
6768	NASDAQ	MPAA	Wed, Jun 29, 2022	13.68	13.68	12.96	13.01
6767	NASDAQ	MPAA	Tue, Jun 28, 2022	14.01	14.19	13.71	13.73
6766	NASDAQ	MPAA	Mon, Jun 27, 2022	13.53	14.12	13.30	14.03
6765	NASDAQ	MPAA	Fri, Jun 24, 2022	13.19	13.44	12.95	13.42
6764	NASDAQ	MPAA	Thu, Jun 23, 2022	13.63	13.72	12.89	13.20
6763	NASDAQ	MPAA	Wed, Jun 22, 2022	12.85	13.71	12.85	13.69
6762	NASDAQ	MPAA	Tue, Jun 21, 2022	13.29	13.44	13.01	13.03
6761	NASDAQ	MPAA	Fri, Jun 17, 2022	13.79	13.96	13.09	13.14
6760	NASDAQ	MPAA	Thu, Jun 16, 2022	14.27	14.56	13.68	13.79
6759	NASDAQ	MPAA	Wed, Jun 15, 2022	14.63	15.00	14.48	14.66
6758	NASDAQ	MPAA	Tue, Jun 14, 2022	14.74	15.01	13.81	14.51
6757	NASDAQ	MPAA	Mon, Jun 13, 2022	15.33	15.77	15.15	15.64
6756	NASDAQ	MPAA	Fri, Jun 10, 2022	15.95	16.20	15.65	15.79
6755	NASDAQ	MPAA	Thu, Jun 9, 2022	16.03	16.41	15.95	16.27
6754	NASDAQ	MPAA	Wed, Jun 8, 2022	15.92	16.23	15.64	16.19
6753	NASDAQ	MPAA	Tue, Jun 7, 2022	15.38	16.03	15.35	15.89
6752	NASDAQ	MPAA	Mon, Jun 6, 2022	14.98	15.64	14.88	15.60
6751	NASDAQ	MPAA	Fri, Jun 3, 2022	15.25	15.44	14.62	14.95
6750	NASDAQ	MPAA	Thu, Jun 2, 2022	14.82	15.46	14.82	15.37
6749	NASDAQ	MPAA	Wed, Jun 1, 2022	14.91	14.95	14.33	14.78
6748	NASDAQ	MPAA	Tue, May 31, 2022	13.97	15.26	13.97	14.83
6747	NASDAQ	MPAA	Fri, May 27, 2022	14.02	14.33	13.88	14.01
6746	NASDAQ	MPAA	Thu, May 26, 2022	14.32	14.56	13.86	13.96
6745	NASDAQ	MPAA	Wed, May 25, 2022	13.98	14.29	13.97	14.13
6744	NASDAQ	MPAA	Tue, May 24, 2022	13.81	13.97	13.55	13.92
6743	NASDAQ	MPAA	Mon, May 23, 2022	13.83	14.16	13.52	13.85
6742	NASDAQ	MPAA	Fri, May 20, 2022	13.87	14.00	13.10	13.60
6741	NASDAQ	MPAA	Thu, May 19, 2022	13.82	14.03	13.55	13.67
6740	NASDAQ	MPAA	Wed, May 18, 2022	13.92	14.16	13.75	13.86
6739	NASDAQ	MPAA	Tue, May 17, 2022	13.87	14.11	13.80	14.04
6738	NASDAQ	MPAA	Mon, May 16, 2022	13.97	14.24	13.51	13.55
6737	NASDAQ	MPAA	Fri, May 13, 2022	13.71	14.15	13.70	13.99
6736	NASDAQ	MPAA	Thu, May 12, 2022	13.34	13.71	13.10	13.59
6735	NASDAQ	MPAA	Wed, May 11, 2022	13.80	14.08	13.28	13.31
6734	NASDAQ	MPAA	Tue, May 10, 2022	14.44	14.44	13.86	13.92
6733	NASDAQ	MPAA	Mon, May 9, 2022	14.38	14.96	14.05	14.24
6732	NASDAQ	MPAA	Fri, May 6, 2022	14.78	16.26	14.35	14.57
6731	NASDAQ	MPAA	Thu, May 5, 2022	15.38	15.38	14.58	14.82
6730	NASDAQ	MPAA	Wed, May 4, 2022	15.12	15.71	14.77	15.66
6729	NASDAQ	MPAA	Tue, May 3, 2022	15.36	15.68	14.96	15.19
6728	NASDAQ	MPAA	Mon, May 2, 2022	15.29	15.59	14.95	15.44
6727	NASDAQ	MPAA	Fri, Apr 29, 2022	15.26	15.50	15.04	15.21
6726	NASDAQ	MPAA	Thu, Apr 28, 2022	15.42	15.66	15.18	15.45
6725	NASDAQ	MPAA	Wed, Apr 27, 2022	15.17	15.55	15.16	15.35
6724	NASDAQ	MPAA	Tue, Apr 26, 2022	15.59	15.59	15.09	15.16
6723	NASDAQ	MPAA	Mon, Apr 25, 2022	15.63	15.99	15.33	15.68
6722	NASDAQ	MPAA	Fri, Apr 22, 2022	15.82	15.90	15.66	15.80
6721	NASDAQ	MPAA	Thu, Apr 21, 2022	16.31	16.31	15.82	15.99
6720	NASDAQ	MPAA	Wed, Apr 20, 2022	16.10	16.41	15.91	16.02
6719	NASDAQ	MPAA	Tue, Apr 19, 2022	15.82	16.44	15.82	16.13
6718	NASDAQ	MPAA	Mon, Apr 18, 2022	16.19	16.19	15.67	15.77
6717	NASDAQ	MPAA	Thu, Apr 14, 2022	15.99	16.19	15.70	15.78
6716	NASDAQ	MPAA	Wed, Apr 13, 2022	15.99	15.99	15.72	15.89
6715	NASDAQ	MPAA	Tue, Apr 12, 2022	15.98	16.28	15.69	15.81
6714	NASDAQ	MPAA	Mon, Apr 11, 2022	16.01	16.21	15.69	15.81
6713	NASDAQ	MPAA	Fri, Apr 8, 2022	16.27	16.47	16.00	16.05
6712	NASDAQ	MPAA	Thu, Apr 7, 2022	16.30	16.49	16.00	16.26
6711	NASDAQ	MPAA	Wed, Apr 6, 2022	16.28	17.12	15.86	16.19
6710	NASDAQ	MPAA	Tue, Apr 5, 2022	17.17	17.17	16.22	16.27
6709	NASDAQ	MPAA	Mon, Apr 4, 2022	17.78	17.78	17.24	17.32
6708	NASDAQ	MPAA	Fri, Apr 1, 2022	17.92	18.30	17.49	17.77
6707	NASDAQ	MPAA	Thu, Mar 31, 2022	17.52	18.06	17.41	17.83
6706	NASDAQ	MPAA	Wed, Mar 30, 2022	17.86	18.28	17.35	17.53
6705	NASDAQ	MPAA	Tue, Mar 29, 2022	17.28	18.33	17.28	18.03
6704	NASDAQ	MPAA	Mon, Mar 28, 2022	17.94	17.94	16.82	17.04
6703	NASDAQ	MPAA	Fri, Mar 25, 2022	17.39	18.00	17.30	17.95
6702	NASDAQ	MPAA	Thu, Mar 24, 2022	17.07	17.62	16.91	17.42
6701	NASDAQ	MPAA	Wed, Mar 23, 2022	17.88	18.24	16.75	16.97
6700	NASDAQ	MPAA	Tue, Mar 22, 2022	18.00	18.14	17.77	17.99
6699	NASDAQ	MPAA	Mon, Mar 21, 2022	17.27	18.00	17.27	17.92
6698	NASDAQ	MPAA	Fri, Mar 18, 2022	17.12	17.82	16.87	17.55
6697	NASDAQ	MPAA	Thu, Mar 17, 2022	17.26	17.46	17.00	17.16
6696	NASDAQ	MPAA	Wed, Mar 16, 2022	17.17	17.51	17.00	17.44
6695	NASDAQ	MPAA	Tue, Mar 15, 2022	17.04	17.06	16.73	16.93
6694	NASDAQ	MPAA	Mon, Mar 14, 2022	17.03	17.18	16.75	16.93
6693	NASDAQ	MPAA	Fri, Mar 11, 2022	16.93	16.93	16.46	16.86
6692	NASDAQ	MPAA	Thu, Mar 10, 2022	16.83	17.19	16.33	16.55
6691	NASDAQ	MPAA	Wed, Mar 9, 2022	15.70	17.29	15.70	17.24
6690	NASDAQ	MPAA	Tue, Mar 8, 2022	15.44	15.78	15.28	15.42
6689	NASDAQ	MPAA	Mon, Mar 7, 2022	15.69	15.76	15.17	15.40
6688	NASDAQ	MPAA	Fri, Mar 4, 2022	16.13	16.26	15.56	15.60
6687	NASDAQ	MPAA	Thu, Mar 3, 2022	16.38	16.73	16.22	16.35
6686	NASDAQ	MPAA	Wed, Mar 2, 2022	16.14	16.58	15.97	16.43
6685	NASDAQ	MPAA	Tue, Mar 1, 2022	16.21	16.26	15.50	15.97
6684	NASDAQ	MPAA	Mon, Feb 28, 2022	15.83	16.38	15.83	16.15
6683	NASDAQ	MPAA	Fri, Feb 25, 2022	16.09	16.23	15.80	16.05
6682	NASDAQ	MPAA	Thu, Feb 24, 2022	16.26	16.26	15.54	16.01
6681	NASDAQ	MPAA	Wed, Feb 23, 2022	16.44	16.83	16.26	16.61
6680	NASDAQ	MPAA	Tue, Feb 22, 2022	16.28	16.59	16.06	16.29
6679	NASDAQ	MPAA	Fri, Feb 18, 2022	15.99	16.42	15.99	16.37
6678	NASDAQ	MPAA	Thu, Feb 17, 2022	16.50	16.50	16.07	16.11
6677	NASDAQ	MPAA	Wed, Feb 16, 2022	16.67	16.71	16.40	16.53
6676	NASDAQ	MPAA	Tue, Feb 15, 2022	16.30	16.69	16.24	16.60
6675	NASDAQ	MPAA	Mon, Feb 14, 2022	16.44	16.66	15.95	16.20
6674	NASDAQ	MPAA	Fri, Feb 11, 2022	16.58	16.71	16.14	16.25
6673	NASDAQ	MPAA	Thu, Feb 10, 2022	17.38	17.47	16.52	16.53
6672	NASDAQ	MPAA	Wed, Feb 9, 2022	16.72	17.52	16.72	17.26
6671	NASDAQ	MPAA	Tue, Feb 8, 2022	15.56	16.35	15.56	16.32
6670	NASDAQ	MPAA	Mon, Feb 7, 2022	16.00	16.00	15.40	15.62
6669	NASDAQ	MPAA	Fri, Feb 4, 2022	16.60	16.60	15.81	16.08
6668	NASDAQ	MPAA	Thu, Feb 3, 2022	16.70	17.12	16.66	16.71
6667	NASDAQ	MPAA	Wed, Feb 2, 2022	17.05	17.29	16.40	16.80
6666	NASDAQ	MPAA	Tue, Feb 1, 2022	16.62	17.18	16.41	17.01
6665	NASDAQ	MPAA	Mon, Jan 31, 2022	16.18	16.69	16.13	16.53
6664	NASDAQ	MPAA	Fri, Jan 28, 2022	16.80	16.80	15.81	16.28
6663	NASDAQ	MPAA	Thu, Jan 27, 2022	16.91	17.13	16.34	16.46
6662	NASDAQ	MPAA	Wed, Jan 26, 2022	17.53	17.68	16.76	16.83
6661	NASDAQ	MPAA	Tue, Jan 25, 2022	16.97	17.56	16.60	17.28
6660	NASDAQ	MPAA	Mon, Jan 24, 2022	16.56	17.24	16.31	17.16
6659	NASDAQ	MPAA	Fri, Jan 21, 2022	16.52	17.38	16.52	16.70
6658	NASDAQ	MPAA	Thu, Jan 20, 2022	16.85	17.08	16.54	16.65
6657	NASDAQ	MPAA	Wed, Jan 19, 2022	17.18	17.36	16.78	16.90
6656	NASDAQ	MPAA	Tue, Jan 18, 2022	17.62	17.66	17.13	17.14
6655	NASDAQ	MPAA	Fri, Jan 14, 2022	17.67	18.00	17.36	17.88
6654	NASDAQ	MPAA	Thu, Jan 13, 2022	17.60	18.15	17.60	17.76
6653	NASDAQ	MPAA	Wed, Jan 12, 2022	17.56	17.68	17.18	17.56
6652	NASDAQ	MPAA	Tue, Jan 11, 2022	17.43	18.00	17.05	17.55
6651	NASDAQ	MPAA	Mon, Jan 10, 2022	17.73	17.78	17.07	17.45
6650	NASDAQ	MPAA	Fri, Jan 7, 2022	17.73	18.05	17.66	17.69
6649	NASDAQ	MPAA	Thu, Jan 6, 2022	17.78	18.02	17.57	17.79
6648	NASDAQ	MPAA	Wed, Jan 5, 2022	17.74	18.23	17.29	17.78
6647	NASDAQ	MPAA	Tue, Jan 4, 2022	17.45	18.01	17.45	17.82
6646	NASDAQ	MPAA	Mon, Jan 3, 2022	17.04	17.79	17.04	17.29
6645	NASDAQ	MPAA	Fri, Dec 31, 2021	17.00	17.25	16.80	17.07
6644	NASDAQ	MPAA	Thu, Dec 30, 2021	17.00	17.42	16.86	17.02
6643	NASDAQ	MPAA	Wed, Dec 29, 2021	17.41	17.95	16.92	17.06
6642	NASDAQ	MPAA	Tue, Dec 28, 2021	17.20	18.09	16.85	17.56
6641	NASDAQ	MPAA	Mon, Dec 27, 2021	16.56	17.16	16.44	17.15
6640	NASDAQ	MPAA	Thu, Dec 23, 2021	16.76	16.87	16.44	16.68
6639	NASDAQ	MPAA	Wed, Dec 22, 2021	16.49	16.75	16.49	16.55
6638	NASDAQ	MPAA	Tue, Dec 21, 2021	16.76	17.14	16.42	16.70
6637	NASDAQ	MPAA	Mon, Dec 20, 2021	16.81	16.96	16.32	16.45
6636	NASDAQ	MPAA	Fri, Dec 17, 2021	17.78	18.20	17.19	17.26
6635	NASDAQ	MPAA	Thu, Dec 16, 2021	18.66	18.99	17.83	17.89
6634	NASDAQ	MPAA	Wed, Dec 15, 2021	18.81	18.81	18.11	18.60
6633	NASDAQ	MPAA	Tue, Dec 14, 2021	19.41	19.56	18.96	19.17
6632	NASDAQ	MPAA	Mon, Dec 13, 2021	18.83	20.00	18.83	19.43
6631	NASDAQ	MPAA	Fri, Dec 10, 2021	19.24	19.33	18.85	18.93
6630	NASDAQ	MPAA	Thu, Dec 9, 2021	18.83	19.38	18.14	18.99
6629	NASDAQ	MPAA	Wed, Dec 8, 2021	19.48	19.74	18.92	19.05
6628	NASDAQ	MPAA	Tue, Dec 7, 2021	19.33	20.12	19.33	19.47
6627	NASDAQ	MPAA	Mon, Dec 6, 2021	18.59	19.29	18.10	19.07
6626	NASDAQ	MPAA	Fri, Dec 3, 2021	17.99	18.34	17.89	18.33
6625	NASDAQ	MPAA	Thu, Dec 2, 2021	16.18	18.05	16.18	17.87
6624	NASDAQ	MPAA	Wed, Dec 1, 2021	16.41	16.76	15.95	16.03
6623	NASDAQ	MPAA	Tue, Nov 30, 2021	16.48	17.04	15.84	16.04
6622	NASDAQ	MPAA	Mon, Nov 29, 2021	17.71	17.89	16.53	16.65
6621	NASDAQ	MPAA	Fri, Nov 26, 2021	17.66	17.66	17.00	17.40
6620	NASDAQ	MPAA	Wed, Nov 24, 2021	18.75	20.31	18.12	18.28
6619	NASDAQ	MPAA	Tue, Nov 23, 2021	18.99	19.16	18.33	18.44
6618	NASDAQ	MPAA	Mon, Nov 22, 2021	19.09	19.27	18.49	18.68
6617	NASDAQ	MPAA	Fri, Nov 19, 2021	19.69	19.80	18.69	18.93
6616	NASDAQ	MPAA	Thu, Nov 18, 2021	19.84	20.39	19.44	19.52
6615	NASDAQ	MPAA	Wed, Nov 17, 2021	20.04	20.17	18.92	19.75
6614	NASDAQ	MPAA	Tue, Nov 16, 2021	19.52	20.53	19.39	20.18
6613	NASDAQ	MPAA	Mon, Nov 15, 2021	19.22	19.56	18.79	19.51
6612	NASDAQ	MPAA	Fri, Nov 12, 2021	19.12	19.36	18.93	19.10
6611	NASDAQ	MPAA	Thu, Nov 11, 2021	19.20	19.35	18.78	19.02
6610	NASDAQ	MPAA	Wed, Nov 10, 2021	19.27	19.37	18.75	18.97
6609	NASDAQ	MPAA	Tue, Nov 9, 2021	19.42	19.99	19.04	19.21
6608	NASDAQ	MPAA	Mon, Nov 8, 2021	19.58	19.90	19.01	19.26
6607	NASDAQ	MPAA	Fri, Nov 5, 2021	19.57	19.89	19.19	19.77
6606	NASDAQ	MPAA	Thu, Nov 4, 2021	19.63	20.62	18.74	19.27
6605	NASDAQ	MPAA	Wed, Nov 3, 2021	18.71	19.76	18.71	19.50
6604	NASDAQ	MPAA	Tue, Nov 2, 2021	18.79	19.42	18.79	19.23
6603	NASDAQ	MPAA	Mon, Nov 1, 2021	18.98	19.81	18.98	19.38
6602	NASDAQ	MPAA	Fri, Oct 29, 2021	19.07	19.07	18.73	18.92
6601	NASDAQ	MPAA	Thu, Oct 28, 2021	19.14	19.49	18.84	18.93
6600	NASDAQ	MPAA	Wed, Oct 27, 2021	19.11	19.62	18.11	18.97
6599	NASDAQ	MPAA	Tue, Oct 26, 2021	19.75	19.76	19.03	19.08
6598	NASDAQ	MPAA	Mon, Oct 25, 2021	19.65	19.98	19.52	19.60
6597	NASDAQ	MPAA	Fri, Oct 22, 2021	20.12	20.12	19.31	19.63
6596	NASDAQ	MPAA	Thu, Oct 21, 2021	19.67	20.24	19.36	20.07
6595	NASDAQ	MPAA	Wed, Oct 20, 2021	19.12	19.75	19.00	19.72
6594	NASDAQ	MPAA	Tue, Oct 19, 2021	19.06	19.34	18.90	19.19
6593	NASDAQ	MPAA	Mon, Oct 18, 2021	19.48	19.74	18.69	19.24
6592	NASDAQ	MPAA	Fri, Oct 15, 2021	20.05	20.05	19.29	19.50
6591	NASDAQ	MPAA	Thu, Oct 14, 2021	20.07	20.48	19.75	19.99
6590	NASDAQ	MPAA	Wed, Oct 13, 2021	20.05	20.15	19.64	19.93
6589	NASDAQ	MPAA	Tue, Oct 12, 2021	20.14	20.31	19.92	20.04
6588	NASDAQ	MPAA	Mon, Oct 11, 2021	20.44	20.79	19.89	20.10
6587	NASDAQ	MPAA	Fri, Oct 8, 2021	20.20	21.10	20.18	20.32
6586	NASDAQ	MPAA	Thu, Oct 7, 2021	19.80	20.62	19.80	20.22
6585	NASDAQ	MPAA	Wed, Oct 6, 2021	20.63	20.85	19.52	19.77
6584	NASDAQ	MPAA	Tue, Oct 5, 2021	19.79	20.87	19.77	20.86
6583	NASDAQ	MPAA	Mon, Oct 4, 2021	19.74	20.12	19.60	19.93
6582	NASDAQ	MPAA	Fri, Oct 1, 2021	19.59	19.94	19.40	19.75
6581	NASDAQ	MPAA	Thu, Sep 30, 2021	20.05	20.26	19.41	19.50
6580	NASDAQ	MPAA	Wed, Sep 29, 2021	20.14	20.20	19.97	20.02
6579	NASDAQ	MPAA	Tue, Sep 28, 2021	19.98	20.07	19.76	19.85
6578	NASDAQ	MPAA	Mon, Sep 27, 2021	19.49	20.19	19.28	20.05
6577	NASDAQ	MPAA	Fri, Sep 24, 2021	19.83	19.83	19.22	19.40
6576	NASDAQ	MPAA	Thu, Sep 23, 2021	19.79	20.25	19.58	19.89
6575	NASDAQ	MPAA	Wed, Sep 22, 2021	18.90	19.80	18.90	19.59
6574	NASDAQ	MPAA	Tue, Sep 21, 2021	19.01	19.01	18.66	18.84
6573	NASDAQ	MPAA	Mon, Sep 20, 2021	18.37	18.93	18.37	18.86
6572	NASDAQ	MPAA	Fri, Sep 17, 2021	18.90	19.00	18.37	18.75
6571	NASDAQ	MPAA	Thu, Sep 16, 2021	18.82	19.10	18.41	18.87
6570	NASDAQ	MPAA	Wed, Sep 15, 2021	18.61	18.85	18.30	18.83
6569	NASDAQ	MPAA	Tue, Sep 14, 2021	18.57	18.64	18.05	18.63
6568	NASDAQ	MPAA	Mon, Sep 13, 2021	18.68	18.68	18.16	18.41
6567	NASDAQ	MPAA	Fri, Sep 10, 2021	18.34	18.68	18.08	18.19
6566	NASDAQ	MPAA	Thu, Sep 9, 2021	18.33	18.76	18.17	18.21
6565	NASDAQ	MPAA	Wed, Sep 8, 2021	18.50	18.50	18.02	18.42
6564	NASDAQ	MPAA	Tue, Sep 7, 2021	18.61	18.85	18.58	18.59
6563	NASDAQ	MPAA	Fri, Sep 3, 2021	19.14	19.14	18.45	18.62
6562	NASDAQ	MPAA	Thu, Sep 2, 2021	19.41	19.41	18.82	19.14
6561	NASDAQ	MPAA	Wed, Sep 1, 2021	19.81	20.01	19.21	19.38
6560	NASDAQ	MPAA	Tue, Aug 31, 2021	19.98	20.06	19.81	19.82
6559	NASDAQ	MPAA	Mon, Aug 30, 2021	20.17	20.19	19.81	19.98
6558	NASDAQ	MPAA	Fri, Aug 27, 2021	19.54	20.21	19.41	20.12
6557	NASDAQ	MPAA	Thu, Aug 26, 2021	19.79	19.85	19.17	19.30
6556	NASDAQ	MPAA	Wed, Aug 25, 2021	20.21	20.28	19.72	19.86
6555	NASDAQ	MPAA	Tue, Aug 24, 2021	19.93	20.52	19.90	20.16
6554	NASDAQ	MPAA	Mon, Aug 23, 2021	19.75	19.99	19.54	19.75
6553	NASDAQ	MPAA	Fri, Aug 20, 2021	19.86	19.86	19.19	19.57
6552	NASDAQ	MPAA	Thu, Aug 19, 2021	19.99	20.16	19.90	19.98
6551	NASDAQ	MPAA	Wed, Aug 18, 2021	20.55	20.62	19.99	20.00
6550	NASDAQ	MPAA	Tue, Aug 17, 2021	20.96	21.04	20.06	20.59
6549	NASDAQ	MPAA	Mon, Aug 16, 2021	21.70	21.70	20.97	21.22
6548	NASDAQ	MPAA	Fri, Aug 13, 2021	21.70	21.80	21.05	21.51
6547	NASDAQ	MPAA	Thu, Aug 12, 2021	21.63	21.68	20.96	21.30
6546	NASDAQ	MPAA	Wed, Aug 11, 2021	21.60	21.77	21.40	21.43
6545	NASDAQ	MPAA	Tue, Aug 10, 2021	21.78	22.46	21.26	21.61
6544	NASDAQ	MPAA	Mon, Aug 9, 2021	22.19	22.82	21.80	22.01
6543	NASDAQ	MPAA	Fri, Aug 6, 2021	21.80	22.14	21.56	21.94
6542	NASDAQ	MPAA	Thu, Aug 5, 2021	21.44	21.56	21.26	21.39
6541	NASDAQ	MPAA	Wed, Aug 4, 2021	22.11	22.25	21.15	21.27
6540	NASDAQ	MPAA	Tue, Aug 3, 2021	22.14	22.45	22.06	22.38
6539	NASDAQ	MPAA	Mon, Aug 2, 2021	22.30	22.88	22.05	22.20
6538	NASDAQ	MPAA	Fri, Jul 30, 2021	22.80	23.05	22.17	22.24
6537	NASDAQ	MPAA	Thu, Jul 29, 2021	23.16	23.40	22.63	23.00
6536	NASDAQ	MPAA	Wed, Jul 28, 2021	22.87	23.33	22.37	22.98
6535	NASDAQ	MPAA	Tue, Jul 27, 2021	22.80	23.15	22.33	22.81
6534	NASDAQ	MPAA	Mon, Jul 26, 2021	23.42	23.68	22.95	23.16
6533	NASDAQ	MPAA	Fri, Jul 23, 2021	23.47	24.39	22.94	23.33
6532	NASDAQ	MPAA	Thu, Jul 22, 2021	24.04	24.11	23.27	23.39
6531	NASDAQ	MPAA	Wed, Jul 21, 2021	24.51	24.87	23.93	24.04
6530	NASDAQ	MPAA	Tue, Jul 20, 2021	23.50	24.55	23.33	24.23
6529	NASDAQ	MPAA	Mon, Jul 19, 2021	22.75	23.70	22.06	23.34
6528	NASDAQ	MPAA	Fri, Jul 16, 2021	23.71	23.71	23.18	23.47
6527	NASDAQ	MPAA	Thu, Jul 15, 2021	22.95	23.76	22.95	23.46
6526	NASDAQ	MPAA	Wed, Jul 14, 2021	23.67	23.71	23.12	23.21
6525	NASDAQ	MPAA	Tue, Jul 13, 2021	23.73	23.94	23.44	23.68
6524	NASDAQ	MPAA	Mon, Jul 12, 2021	22.00	23.85	21.95	23.55
6523	NASDAQ	MPAA	Fri, Jul 9, 2021	21.92	22.24	21.66	22.09
6522	NASDAQ	MPAA	Thu, Jul 8, 2021	21.75	21.77	21.00	21.49
6521	NASDAQ	MPAA	Wed, Jul 7, 2021	21.95	22.20	21.15	21.60
6520	NASDAQ	MPAA	Tue, Jul 6, 2021	22.40	22.68	21.80	21.87
6519	NASDAQ	MPAA	Fri, Jul 2, 2021	22.77	23.07	22.39	22.40
6518	NASDAQ	MPAA	Thu, Jul 1, 2021	22.68	22.94	22.50	22.65
6517	NASDAQ	MPAA	Wed, Jun 30, 2021	23.15	23.15	22.38	22.44
6516	NASDAQ	MPAA	Tue, Jun 29, 2021	22.59	22.78	22.47	22.52
6515	NASDAQ	MPAA	Mon, Jun 28, 2021	22.87	22.87	21.94	22.40
6514	NASDAQ	MPAA	Fri, Jun 25, 2021	23.23	23.61	22.74	22.90
6513	NASDAQ	MPAA	Thu, Jun 24, 2021	23.47	23.53	22.93	23.33
6512	NASDAQ	MPAA	Wed, Jun 23, 2021	23.33	23.57	23.04	23.21
6511	NASDAQ	MPAA	Tue, Jun 22, 2021	22.78	23.23	22.48	23.07
6510	NASDAQ	MPAA	Mon, Jun 21, 2021	22.28	23.00	22.23	22.52
6509	NASDAQ	MPAA	Fri, Jun 18, 2021	23.13	23.48	22.06	22.27
6508	NASDAQ	MPAA	Thu, Jun 17, 2021	25.09	25.23	23.56	23.66
6507	NASDAQ	MPAA	Wed, Jun 16, 2021	24.43	25.68	23.99	25.45
6506	NASDAQ	MPAA	Tue, Jun 15, 2021	24.85	24.85	23.50	24.15
6505	NASDAQ	MPAA	Mon, Jun 14, 2021	23.43	24.94	23.43	24.16
6504	NASDAQ	MPAA	Fri, Jun 11, 2021	23.54	23.85	23.03	23.30
6503	NASDAQ	MPAA	Thu, Jun 10, 2021	24.02	24.48	23.27	23.27
6502	NASDAQ	MPAA	Wed, Jun 9, 2021	24.04	24.28	23.90	23.98
6501	NASDAQ	MPAA	Tue, Jun 8, 2021	23.71	24.28	23.17	23.95
6500	NASDAQ	MPAA	Mon, Jun 7, 2021	24.37	24.40	23.58	23.63
6499	NASDAQ	MPAA	Fri, Jun 4, 2021	24.16	24.28	23.73	24.16
6498	NASDAQ	MPAA	Thu, Jun 3, 2021	23.78	24.13	23.45	24.03
6497	NASDAQ	MPAA	Wed, Jun 2, 2021	24.00	24.00	23.62	24.00
6496	NASDAQ	MPAA	Tue, Jun 1, 2021	23.72	24.22	23.72	23.79
6495	NASDAQ	MPAA	Fri, May 28, 2021	23.62	24.13	23.09	23.37
6494	NASDAQ	MPAA	Thu, May 27, 2021	22.93	23.91	22.93	23.45
6493	NASDAQ	MPAA	Wed, May 26, 2021	22.36	23.37	21.34	22.86
6492	NASDAQ	MPAA	Tue, May 25, 2021	22.47	22.67	22.20	22.38
6491	NASDAQ	MPAA	Mon, May 24, 2021	22.38	22.94	22.02	22.34
6490	NASDAQ	MPAA	Fri, May 21, 2021	22.05	22.58	21.67	22.38
6489	NASDAQ	MPAA	Thu, May 20, 2021	21.60	21.76	21.46	21.73
6488	NASDAQ	MPAA	Wed, May 19, 2021	21.88	22.22	21.26	21.67
6487	NASDAQ	MPAA	Tue, May 18, 2021	22.83	22.83	22.17	22.25
6486	NASDAQ	MPAA	Mon, May 17, 2021	23.05	23.25	22.45	22.77
6485	NASDAQ	MPAA	Fri, May 14, 2021	22.51	23.57	21.92	23.29
6484	NASDAQ	MPAA	Thu, May 13, 2021	21.86	22.48	21.53	22.34
6483	NASDAQ	MPAA	Wed, May 12, 2021	22.49	22.90	21.48	21.59
6482	NASDAQ	MPAA	Tue, May 11, 2021	22.69	22.91	22.25	22.66
6481	NASDAQ	MPAA	Mon, May 10, 2021	23.68	23.89	23.18	23.32
6480	NASDAQ	MPAA	Fri, May 7, 2021	23.56	23.90	23.24	23.75
6479	NASDAQ	MPAA	Thu, May 6, 2021	22.77	23.61	22.77	23.42
6478	NASDAQ	MPAA	Wed, May 5, 2021	22.66	23.00	21.56	22.87
6477	NASDAQ	MPAA	Tue, May 4, 2021	22.25	23.20	22.25	22.64
6476	NASDAQ	MPAA	Mon, May 3, 2021	21.90	22.68	21.72	22.44
6475	NASDAQ	MPAA	Fri, Apr 30, 2021	21.51	21.93	21.51	21.60
6474	NASDAQ	MPAA	Thu, Apr 29, 2021	21.89	22.82	21.67	21.73
6473	NASDAQ	MPAA	Wed, Apr 28, 2021	22.00	22.37	21.55	21.72
6472	NASDAQ	MPAA	Tue, Apr 27, 2021	21.84	22.11	21.64	21.75
6471	NASDAQ	MPAA	Mon, Apr 26, 2021	21.99	22.42	21.58	21.77
6470	NASDAQ	MPAA	Fri, Apr 23, 2021	21.70	22.17	21.51	21.92
6469	NASDAQ	MPAA	Thu, Apr 22, 2021	21.89	22.07	21.36	21.57
6468	NASDAQ	MPAA	Wed, Apr 21, 2021	21.37	22.04	21.17	21.73
6467	NASDAQ	MPAA	Tue, Apr 20, 2021	21.65	21.88	21.03	21.30
6466	NASDAQ	MPAA	Mon, Apr 19, 2021	22.55	22.72	21.50	21.77
6465	NASDAQ	MPAA	Fri, Apr 16, 2021	22.46	22.87	21.50	22.76
6464	NASDAQ	MPAA	Thu, Apr 15, 2021	21.53	22.24	21.25	22.14
6463	NASDAQ	MPAA	Wed, Apr 14, 2021	21.32	22.29	21.09	21.70
6462	NASDAQ	MPAA	Tue, Apr 13, 2021	22.04	22.24	21.36	21.57
6461	NASDAQ	MPAA	Mon, Apr 12, 2021	21.88	22.25	21.66	21.92
6460	NASDAQ	MPAA	Fri, Apr 9, 2021	22.31	22.76	21.87	22.05
6459	NASDAQ	MPAA	Thu, Apr 8, 2021	22.36	22.56	21.61	22.00
6458	NASDAQ	MPAA	Wed, Apr 7, 2021	22.98	23.43	22.13	22.25
6457	NASDAQ	MPAA	Tue, Apr 6, 2021	22.79	23.72	22.75	22.97
6456	NASDAQ	MPAA	Mon, Apr 5, 2021	22.96	23.17	22.57	22.67
6455	NASDAQ	MPAA	Thu, Apr 1, 2021	22.50	22.90	22.19	22.58
6454	NASDAQ	MPAA	Wed, Mar 31, 2021	22.53	23.35	22.27	22.50
6453	NASDAQ	MPAA	Tue, Mar 30, 2021	22.26	23.13	21.77	22.66
6452	NASDAQ	MPAA	Mon, Mar 29, 2021	22.72	23.07	22.12	22.26
6451	NASDAQ	MPAA	Fri, Mar 26, 2021	22.47	23.10	22.36	22.95
6450	NASDAQ	MPAA	Thu, Mar 25, 2021	21.18	22.47	20.30	22.23
6449	NASDAQ	MPAA	Wed, Mar 24, 2021	21.85	22.80	21.57	21.57
6448	NASDAQ	MPAA	Tue, Mar 23, 2021	22.42	23.05	21.30	21.76
6447	NASDAQ	MPAA	Mon, Mar 22, 2021	23.32	23.50	22.30	22.76
6446	NASDAQ	MPAA	Fri, Mar 19, 2021	23.84	24.10	22.75	23.46
6445	NASDAQ	MPAA	Thu, Mar 18, 2021	24.03	24.72	23.54	23.78
6444	NASDAQ	MPAA	Wed, Mar 17, 2021	23.43	24.15	22.90	23.89
6443	NASDAQ	MPAA	Tue, Mar 16, 2021	23.86	24.10	23.27	23.63
6442	NASDAQ	MPAA	Mon, Mar 15, 2021	24.70	24.70	22.83	23.95
6441	NASDAQ	MPAA	Fri, Mar 12, 2021	24.62	24.98	24.30	24.88
6440	NASDAQ	MPAA	Thu, Mar 11, 2021	24.19	24.74	24.12	24.44
6439	NASDAQ	MPAA	Wed, Mar 10, 2021	23.55	24.60	23.52	24.22
6438	NASDAQ	MPAA	Tue, Mar 9, 2021	23.46	24.31	23.30	23.80
6437	NASDAQ	MPAA	Mon, Mar 8, 2021	22.45	24.03	22.34	23.89
6436	NASDAQ	MPAA	Fri, Mar 5, 2021	21.96	22.68	21.30	22.63
6435	NASDAQ	MPAA	Thu, Mar 4, 2021	22.24	22.68	20.97	21.56
6434	NASDAQ	MPAA	Wed, Mar 3, 2021	21.55	22.53	21.55	22.00
6433	NASDAQ	MPAA	Tue, Mar 2, 2021	21.17	21.66	20.77	21.41
6432	NASDAQ	MPAA	Mon, Mar 1, 2021	21.70	21.91	20.82	21.16
6431	NASDAQ	MPAA	Fri, Feb 26, 2021	21.12	21.63	20.38	21.28
6430	NASDAQ	MPAA	Thu, Feb 25, 2021	21.50	21.73	20.57	21.13
6429	NASDAQ	MPAA	Wed, Feb 24, 2021	20.86	21.59	20.86	21.37
6428	NASDAQ	MPAA	Tue, Feb 23, 2021	21.25	21.36	20.50	20.81
6427	NASDAQ	MPAA	Mon, Feb 22, 2021	20.58	21.65	20.58	21.42
6426	NASDAQ	MPAA	Fri, Feb 19, 2021	20.10	20.80	20.03	20.79
6425	NASDAQ	MPAA	Thu, Feb 18, 2021	20.88	21.23	19.61	19.93
6424	NASDAQ	MPAA	Wed, Feb 17, 2021	20.40	21.51	20.40	20.88
6423	NASDAQ	MPAA	Tue, Feb 16, 2021	21.41	21.57	20.62	20.66
6422	NASDAQ	MPAA	Fri, Feb 12, 2021	21.65	21.65	20.47	21.11
6421	NASDAQ	MPAA	Thu, Feb 11, 2021	22.08	22.30	21.10	21.64
6420	NASDAQ	MPAA	Wed, Feb 10, 2021	23.00	23.50	22.01	22.03
6419	NASDAQ	MPAA	Tue, Feb 9, 2021	25.50	25.50	22.78	22.91
6418	NASDAQ	MPAA	Mon, Feb 8, 2021	25.30	26.42	25.10	26.31
6417	NASDAQ	MPAA	Fri, Feb 5, 2021	25.00	25.23	24.49	25.16
6416	NASDAQ	MPAA	Thu, Feb 4, 2021	24.49	25.70	24.00	24.84
6415	NASDAQ	MPAA	Wed, Feb 3, 2021	22.78	24.23	22.78	24.06
6414	NASDAQ	MPAA	Tue, Feb 2, 2021	23.02	23.28	22.15	22.93
6413	NASDAQ	MPAA	Mon, Feb 1, 2021	22.81	23.16	22.47	22.64
6412	NASDAQ	MPAA	Fri, Jan 29, 2021	20.97	22.83	20.97	22.63
6411	NASDAQ	MPAA	Thu, Jan 28, 2021	20.23	21.39	20.23	20.98
6410	NASDAQ	MPAA	Wed, Jan 27, 2021	19.98	21.52	19.63	20.63
6409	NASDAQ	MPAA	Tue, Jan 26, 2021	21.38	21.73	20.54	20.67
6408	NASDAQ	MPAA	Mon, Jan 25, 2021	20.45	21.47	20.06	21.12
6407	NASDAQ	MPAA	Fri, Jan 22, 2021	20.46	20.86	20.21	20.59
6406	NASDAQ	MPAA	Thu, Jan 21, 2021	20.67	21.20	19.99	20.85
6405	NASDAQ	MPAA	Wed, Jan 20, 2021	20.38	21.00	20.07	20.67
6404	NASDAQ	MPAA	Tue, Jan 19, 2021	20.15	20.99	19.33	20.29
6403	NASDAQ	MPAA	Fri, Jan 15, 2021	20.25	20.54	19.50	19.98
6402	NASDAQ	MPAA	Thu, Jan 14, 2021	20.43	20.81	20.00	20.60
6401	NASDAQ	MPAA	Wed, Jan 13, 2021	20.81	21.33	20.14	20.38
6400	NASDAQ	MPAA	Tue, Jan 12, 2021	20.19	21.38	20.09	21.08
6399	NASDAQ	MPAA	Mon, Jan 11, 2021	21.10	21.10	19.82	20.05
6398	NASDAQ	MPAA	Fri, Jan 8, 2021	21.99	22.07	20.51	20.88
6397	NASDAQ	MPAA	Thu, Jan 7, 2021	21.09	21.99	20.59	21.77
6396	NASDAQ	MPAA	Wed, Jan 6, 2021	20.67	21.69	20.51	21.06
6395	NASDAQ	MPAA	Tue, Jan 5, 2021	19.44	20.51	19.44	20.18
6394	NASDAQ	MPAA	Mon, Jan 4, 2021	19.64	19.99	19.16	19.50
6393	NASDAQ	MPAA	Thu, Dec 31, 2020	19.61	19.90	19.16	19.62
6392	NASDAQ	MPAA	Wed, Dec 30, 2020	19.24	19.73	19.07	19.42
6391	NASDAQ	MPAA	Tue, Dec 29, 2020	19.76	19.95	18.81	19.13
6390	NASDAQ	MPAA	Mon, Dec 28, 2020	20.70	20.70	19.67	19.75
6389	NASDAQ	MPAA	Thu, Dec 24, 2020	20.96	20.96	19.63	19.85
6388	NASDAQ	MPAA	Wed, Dec 23, 2020	20.90	21.41	20.23	20.41
6387	NASDAQ	MPAA	Tue, Dec 22, 2020	20.25	21.05	20.11	20.91
6386	NASDAQ	MPAA	Mon, Dec 21, 2020	19.86	20.39	19.42	20.09
6385	NASDAQ	MPAA	Fri, Dec 18, 2020	22.22	22.90	20.25	20.32
6384	NASDAQ	MPAA	Thu, Dec 17, 2020	23.00	23.34	21.83	22.05
6383	NASDAQ	MPAA	Wed, Dec 16, 2020	24.33	24.44	22.94	23.05
6382	NASDAQ	MPAA	Tue, Dec 15, 2020	23.93	24.50	23.50	24.41
6381	NASDAQ	MPAA	Mon, Dec 14, 2020	24.08	24.71	23.91	23.97
6380	NASDAQ	MPAA	Fri, Dec 11, 2020	23.75	24.51	23.75	24.01
6379	NASDAQ	MPAA	Thu, Dec 10, 2020	23.85	24.23	23.29	24.09
6378	NASDAQ	MPAA	Wed, Dec 9, 2020	24.24	24.96	23.20	23.90
6377	NASDAQ	MPAA	Tue, Dec 8, 2020	23.29	24.97	21.29	23.91
6376	NASDAQ	MPAA	Mon, Dec 7, 2020	23.32	23.69	22.79	23.39
6375	NASDAQ	MPAA	Fri, Dec 4, 2020	22.04	23.19	22.04	23.08
6374	NASDAQ	MPAA	Thu, Dec 3, 2020	21.26	22.00	21.26	21.76
6373	NASDAQ	MPAA	Wed, Dec 2, 2020	20.83	21.51	20.71	21.37
6372	NASDAQ	MPAA	Tue, Dec 1, 2020	20.27	21.11	20.22	20.87
6371	NASDAQ	MPAA	Mon, Nov 30, 2020	20.13	20.35	19.62	20.12
6370	NASDAQ	MPAA	Fri, Nov 27, 2020	20.26	20.54	19.75	20.25
6369	NASDAQ	MPAA	Wed, Nov 25, 2020	20.89	21.09	19.84	20.22
6368	NASDAQ	MPAA	Tue, Nov 24, 2020	19.80	21.11	19.68	20.99
6367	NASDAQ	MPAA	Mon, Nov 23, 2020	19.12	19.56	18.64	19.45
6366	NASDAQ	MPAA	Fri, Nov 20, 2020	18.71	19.09	18.52	18.88
6365	NASDAQ	MPAA	Thu, Nov 19, 2020	19.13	19.29	18.33	18.88
6364	NASDAQ	MPAA	Wed, Nov 18, 2020	19.63	19.72	19.10	19.14
6363	NASDAQ	MPAA	Tue, Nov 17, 2020	19.43	19.99	19.20	19.45
6362	NASDAQ	MPAA	Mon, Nov 16, 2020	18.74	19.55	18.74	19.55
6361	NASDAQ	MPAA	Fri, Nov 13, 2020	19.06	19.40	18.07	18.32
6360	NASDAQ	MPAA	Thu, Nov 12, 2020	19.89	20.33	18.44	18.70
6359	NASDAQ	MPAA	Wed, Nov 11, 2020	19.76	20.00	19.43	20.00
6358	NASDAQ	MPAA	Tue, Nov 10, 2020	18.54	20.47	18.54	19.76
6357	NASDAQ	MPAA	Mon, Nov 9, 2020	16.81	19.38	16.81	18.08
6356	NASDAQ	MPAA	Fri, Nov 6, 2020	16.02	16.18	15.83	16.08
6355	NASDAQ	MPAA	Thu, Nov 5, 2020	15.58	16.35	15.51	15.77
6354	NASDAQ	MPAA	Wed, Nov 4, 2020	15.60	16.04	15.25	15.47
6353	NASDAQ	MPAA	Tue, Nov 3, 2020	15.14	15.95	15.07	15.83
6352	NASDAQ	MPAA	Mon, Nov 2, 2020	15.04	15.11	14.68	14.88
6351	NASDAQ	MPAA	Fri, Oct 30, 2020	15.20	15.26	14.59	14.73
6350	NASDAQ	MPAA	Thu, Oct 29, 2020	15.10	15.46	14.61	15.40
6349	NASDAQ	MPAA	Wed, Oct 28, 2020	14.54	15.13	14.50	14.75
6348	NASDAQ	MPAA	Tue, Oct 27, 2020	14.75	15.19	14.54	14.81
6347	NASDAQ	MPAA	Mon, Oct 26, 2020	14.83	15.01	14.35	14.85
6346	NASDAQ	MPAA	Fri, Oct 23, 2020	15.22	15.42	14.97	15.20
6345	NASDAQ	MPAA	Thu, Oct 22, 2020	15.11	15.70	14.80	15.04
6344	NASDAQ	MPAA	Wed, Oct 21, 2020	15.38	15.66	15.00	15.07
6343	NASDAQ	MPAA	Tue, Oct 20, 2020	15.35	15.88	15.22	15.39
6342	NASDAQ	MPAA	Mon, Oct 19, 2020	15.65	16.04	15.15	15.30
6341	NASDAQ	MPAA	Fri, Oct 16, 2020	15.15	16.03	15.15	15.63
6340	NASDAQ	MPAA	Thu, Oct 15, 2020	15.10	15.33	14.97	15.20
6339	NASDAQ	MPAA	Wed, Oct 14, 2020	15.70	15.92	15.36	15.39
6338	NASDAQ	MPAA	Tue, Oct 13, 2020	15.83	16.16	15.51	15.75
6337	NASDAQ	MPAA	Mon, Oct 12, 2020	15.75	16.43	15.54	15.97
6336	NASDAQ	MPAA	Fri, Oct 9, 2020	15.88	16.12	15.72	15.75
6335	NASDAQ	MPAA	Thu, Oct 8, 2020	15.66	15.96	15.47	15.68
6334	NASDAQ	MPAA	Wed, Oct 7, 2020	16.04	16.18	15.63	15.67
6333	NASDAQ	MPAA	Tue, Oct 6, 2020	16.32	16.80	15.82	15.98
6332	NASDAQ	MPAA	Mon, Oct 5, 2020	15.82	16.49	15.70	16.12
6331	NASDAQ	MPAA	Fri, Oct 2, 2020	15.45	15.77	15.45	15.59
6330	NASDAQ	MPAA	Thu, Oct 1, 2020	15.63	16.10	15.41	15.87
6329	NASDAQ	MPAA	Wed, Sep 30, 2020	15.26	15.92	15.26	15.56
6328	NASDAQ	MPAA	Tue, Sep 29, 2020	15.44	15.70	15.18	15.26
6327	NASDAQ	MPAA	Mon, Sep 28, 2020	15.23	15.92	15.23	15.40
6326	NASDAQ	MPAA	Fri, Sep 25, 2020	15.14	15.52	15.06	15.09
6325	NASDAQ	MPAA	Thu, Sep 24, 2020	15.35	16.18	15.06	15.22
6324	NASDAQ	MPAA	Wed, Sep 23, 2020	15.29	15.75	15.08	15.15
6323	NASDAQ	MPAA	Tue, Sep 22, 2020	16.15	16.45	15.10	15.34
6322	NASDAQ	MPAA	Mon, Sep 21, 2020	16.57	16.93	15.48	16.09
6321	NASDAQ	MPAA	Fri, Sep 18, 2020	16.40	16.72	15.67	16.69
6320	NASDAQ	MPAA	Thu, Sep 17, 2020	16.67	16.91	16.24	16.31
6319	NASDAQ	MPAA	Wed, Sep 16, 2020	17.47	17.60	16.95	16.95
6318	NASDAQ	MPAA	Tue, Sep 15, 2020	17.58	17.66	17.29	17.34
6317	NASDAQ	MPAA	Mon, Sep 14, 2020	17.65	17.96	17.13	17.38
6316	NASDAQ	MPAA	Fri, Sep 11, 2020	17.43	17.71	17.30	17.47
6315	NASDAQ	MPAA	Thu, Sep 10, 2020	17.63	17.63	17.35	17.35
6314	NASDAQ	MPAA	Wed, Sep 9, 2020	17.45	18.09	17.35	17.42
6313	NASDAQ	MPAA	Tue, Sep 8, 2020	16.93	17.55	16.83	17.36
6312	NASDAQ	MPAA	Fri, Sep 4, 2020	17.49	17.65	16.88	17.10
6311	NASDAQ	MPAA	Thu, Sep 3, 2020	18.00	18.13	17.07	17.18
6310	NASDAQ	MPAA	Wed, Sep 2, 2020	18.00	18.18	17.76	18.03
6309	NASDAQ	MPAA	Tue, Sep 1, 2020	17.31	18.13	17.31	18.05
6308	NASDAQ	MPAA	Mon, Aug 31, 2020	17.58	17.73	17.15	17.41
6307	NASDAQ	MPAA	Fri, Aug 28, 2020	17.55	17.58	17.22	17.52
6306	NASDAQ	MPAA	Thu, Aug 27, 2020	17.81	18.00	17.27	17.32
6305	NASDAQ	MPAA	Wed, Aug 26, 2020	18.00	18.08	17.63	17.73
6304	NASDAQ	MPAA	Tue, Aug 25, 2020	18.07	18.21	17.51	18.00
6303	NASDAQ	MPAA	Mon, Aug 24, 2020	18.92	18.92	17.72	18.07
6302	NASDAQ	MPAA	Fri, Aug 21, 2020	17.99	18.91	17.99	18.70
6301	NASDAQ	MPAA	Thu, Aug 20, 2020	18.21	18.51	17.72	18.02
6300	NASDAQ	MPAA	Wed, Aug 19, 2020	18.58	18.77	18.41	18.49
6299	NASDAQ	MPAA	Tue, Aug 18, 2020	19.08	19.08	18.47	18.55
6298	NASDAQ	MPAA	Mon, Aug 17, 2020	18.84	19.37	18.54	19.00
6297	NASDAQ	MPAA	Fri, Aug 14, 2020	18.60	18.91	18.48	18.82
6296	NASDAQ	MPAA	Thu, Aug 13, 2020	18.85	19.16	18.68	18.69
6295	NASDAQ	MPAA	Wed, Aug 12, 2020	18.48	19.11	18.37	18.92
6294	NASDAQ	MPAA	Tue, Aug 11, 2020	18.45	18.74	18.16	18.38
6293	NASDAQ	MPAA	Mon, Aug 10, 2020	20.15	20.15	18.44	18.75
6292	NASDAQ	MPAA	Fri, Aug 7, 2020	18.07	19.02	18.02	19.01
6291	NASDAQ	MPAA	Thu, Aug 6, 2020	18.28	18.41	17.68	18.23
6290	NASDAQ	MPAA	Wed, Aug 5, 2020	17.63	18.29	17.36	18.25
6289	NASDAQ	MPAA	Tue, Aug 4, 2020	17.15	17.51	17.00	17.33
6288	NASDAQ	MPAA	Mon, Aug 3, 2020	16.74	17.09	16.22	17.02
6287	NASDAQ	MPAA	Fri, Jul 31, 2020	17.13	17.78	16.30	16.65
6286	NASDAQ	MPAA	Thu, Jul 30, 2020	17.66	17.90	17.02	17.26
6285	NASDAQ	MPAA	Wed, Jul 29, 2020	16.69	18.07	16.69	17.96
6284	NASDAQ	MPAA	Tue, Jul 28, 2020	16.50	17.03	16.42	16.71
6283	NASDAQ	MPAA	Mon, Jul 27, 2020	16.14	16.80	16.14	16.56
6282	NASDAQ	MPAA	Fri, Jul 24, 2020	16.54	17.02	16.15	16.20
6281	NASDAQ	MPAA	Thu, Jul 23, 2020	16.63	16.92	16.58	16.66
6280	NASDAQ	MPAA	Wed, Jul 22, 2020	16.91	17.32	16.21	16.55
6279	NASDAQ	MPAA	Tue, Jul 21, 2020	17.06	17.40	16.82	17.03
6278	NASDAQ	MPAA	Mon, Jul 20, 2020	16.68	17.15	16.53	16.79
6277	NASDAQ	MPAA	Fri, Jul 17, 2020	16.90	17.07	16.70	16.80
6276	NASDAQ	MPAA	Thu, Jul 16, 2020	16.93	17.11	16.68	16.98
6275	NASDAQ	MPAA	Wed, Jul 15, 2020	16.86	17.31	16.68	17.11
6274	NASDAQ	MPAA	Tue, Jul 14, 2020	16.15	16.47	15.78	16.41
6273	NASDAQ	MPAA	Mon, Jul 13, 2020	16.26	16.29	15.79	16.00
6272	NASDAQ	MPAA	Fri, Jul 10, 2020	15.44	16.10	15.44	16.04
6271	NASDAQ	MPAA	Thu, Jul 9, 2020	16.11	16.11	15.34	15.44
6270	NASDAQ	MPAA	Wed, Jul 8, 2020	16.48	16.54	15.77	16.10
6269	NASDAQ	MPAA	Tue, Jul 7, 2020	16.81	16.90	16.18	16.56
6268	NASDAQ	MPAA	Mon, Jul 6, 2020	17.37	17.65	16.75	16.93
6267	NASDAQ	MPAA	Thu, Jul 2, 2020	17.25	17.76	16.71	16.96
6266	NASDAQ	MPAA	Wed, Jul 1, 2020	17.53	17.67	16.63	16.87
6265	NASDAQ	MPAA	Tue, Jun 30, 2020	16.51	18.18	16.48	17.67
6264	NASDAQ	MPAA	Mon, Jun 29, 2020	15.48	16.66	15.33	16.54
6263	NASDAQ	MPAA	Fri, Jun 26, 2020	15.22	15.31	14.70	15.22
6262	NASDAQ	MPAA	Thu, Jun 25, 2020	15.26	15.65	14.90	15.40
6261	NASDAQ	MPAA	Wed, Jun 24, 2020	15.71	15.82	15.33	15.40
6260	NASDAQ	MPAA	Tue, Jun 23, 2020	15.96	16.16	15.82	15.92
6259	NASDAQ	MPAA	Mon, Jun 22, 2020	15.98	15.98	15.37	15.72
6258	NASDAQ	MPAA	Fri, Jun 19, 2020	15.08	16.39	14.86	15.85
6257	NASDAQ	MPAA	Thu, Jun 18, 2020	15.05	15.12	14.47	14.57
6256	NASDAQ	MPAA	Wed, Jun 17, 2020	15.65	15.65	14.58	15.12
6255	NASDAQ	MPAA	Tue, Jun 16, 2020	16.92	17.11	15.08	15.72
6254	NASDAQ	MPAA	Mon, Jun 15, 2020	15.21	17.00	14.37	16.40
6253	NASDAQ	MPAA	Fri, Jun 12, 2020	15.72	16.17	15.02	15.89
6252	NASDAQ	MPAA	Thu, Jun 11, 2020	15.81	16.18	14.97	15.03
6251	NASDAQ	MPAA	Wed, Jun 10, 2020	17.27	17.27	16.58	16.65
6250	NASDAQ	MPAA	Tue, Jun 9, 2020	18.37	18.48	16.88	17.39
6249	NASDAQ	MPAA	Mon, Jun 8, 2020	19.03	19.54	18.50	18.76
6248	NASDAQ	MPAA	Fri, Jun 5, 2020	17.25	19.30	17.25	18.76
6247	NASDAQ	MPAA	Thu, Jun 4, 2020	15.84	16.80	15.68	16.48
6246	NASDAQ	MPAA	Wed, Jun 3, 2020	16.43	16.68	15.83	15.94
6245	NASDAQ	MPAA	Tue, Jun 2, 2020	15.72	16.49	15.68	16.20
6244	NASDAQ	MPAA	Mon, Jun 1, 2020	15.83	16.40	15.70	15.72
6243	NASDAQ	MPAA	Fri, May 29, 2020	15.73	15.89	14.98	15.82
6242	NASDAQ	MPAA	Thu, May 28, 2020	16.69	16.69	15.83	15.92
6241	NASDAQ	MPAA	Wed, May 27, 2020	16.63	16.92	16.20	16.56
6240	NASDAQ	MPAA	Tue, May 26, 2020	15.52	16.66	15.28	16.33
6239	NASDAQ	MPAA	Fri, May 22, 2020	14.57	14.99	14.22	14.89
6238	NASDAQ	MPAA	Thu, May 21, 2020	14.63	14.85	14.11	14.48
6237	NASDAQ	MPAA	Wed, May 20, 2020	14.54	14.82	14.35	14.67
6236	NASDAQ	MPAA	Tue, May 19, 2020	14.53	14.72	14.25	14.26
6235	NASDAQ	MPAA	Mon, May 18, 2020	14.24	14.91	14.14	14.60
6234	NASDAQ	MPAA	Fri, May 15, 2020	13.45	14.10	13.18	13.79
6233	NASDAQ	MPAA	Thu, May 14, 2020	12.48	13.57	12.14	13.56
6232	NASDAQ	MPAA	Wed, May 13, 2020	13.67	13.67	12.42	12.71
6231	NASDAQ	MPAA	Tue, May 12, 2020	13.52	14.20	13.43	13.83
6230	NASDAQ	MPAA	Mon, May 11, 2020	13.93	13.93	13.30	13.51
6229	NASDAQ	MPAA	Fri, May 8, 2020	13.28	14.40	13.25	14.15
6228	NASDAQ	MPAA	Thu, May 7, 2020	12.54	13.42	12.34	12.99
6227	NASDAQ	MPAA	Wed, May 6, 2020	12.53	13.17	12.14	12.46
6226	NASDAQ	MPAA	Tue, May 5, 2020	12.00	12.59	11.98	12.36
6225	NASDAQ	MPAA	Mon, May 4, 2020	11.94	12.31	11.71	11.98
6224	NASDAQ	MPAA	Fri, May 1, 2020	13.86	13.86	12.04	12.14
6223	NASDAQ	MPAA	Thu, Apr 30, 2020	12.95	14.34	12.60	14.23
6222	NASDAQ	MPAA	Wed, Apr 29, 2020	13.20	13.60	12.94	13.21
6221	NASDAQ	MPAA	Tue, Apr 28, 2020	12.60	13.01	12.51	12.70
6220	NASDAQ	MPAA	Mon, Apr 27, 2020	12.46	12.78	12.14	12.28
6219	NASDAQ	MPAA	Fri, Apr 24, 2020	11.83	12.41	11.49	12.30
6218	NASDAQ	MPAA	Thu, Apr 23, 2020	11.47	11.85	11.39	11.71
6217	NASDAQ	MPAA	Wed, Apr 22, 2020	11.78	11.78	11.07	11.42
6216	NASDAQ	MPAA	Tue, Apr 21, 2020	11.07	11.65	10.64	11.46
6215	NASDAQ	MPAA	Mon, Apr 20, 2020	12.31	12.32	11.12	11.43
6214	NASDAQ	MPAA	Fri, Apr 17, 2020	12.48	13.24	12.46	12.63
6213	NASDAQ	MPAA	Thu, Apr 16, 2020	12.55	12.77	11.74	12.04
6212	NASDAQ	MPAA	Wed, Apr 15, 2020	12.61	12.80	11.82	12.57
6211	NASDAQ	MPAA	Tue, Apr 14, 2020	12.86	13.17	12.78	13.07
6210	NASDAQ	MPAA	Mon, Apr 13, 2020	12.25	12.68	11.80	12.57
6209	NASDAQ	MPAA	Thu, Apr 9, 2020	11.90	12.79	11.60	12.26
6208	NASDAQ	MPAA	Wed, Apr 8, 2020	11.26	11.85	11.03	11.59
6207	NASDAQ	MPAA	Tue, Apr 7, 2020	11.69	11.70	10.70	11.10
6206	NASDAQ	MPAA	Mon, Apr 6, 2020	10.67	11.47	10.67	11.27
6205	NASDAQ	MPAA	Fri, Apr 3, 2020	10.78	11.61	10.43	10.51
6204	NASDAQ	MPAA	Thu, Apr 2, 2020	11.45	11.62	10.55	10.75
6203	NASDAQ	MPAA	Wed, Apr 1, 2020	12.17	12.20	11.36	11.36
6202	NASDAQ	MPAA	Tue, Mar 31, 2020	12.22	12.99	12.22	12.58
6201	NASDAQ	MPAA	Mon, Mar 30, 2020	12.27	12.49	11.69	12.10
6200	NASDAQ	MPAA	Fri, Mar 27, 2020	12.53	12.79	11.95	12.15
6199	NASDAQ	MPAA	Thu, Mar 26, 2020	12.92	13.22	12.58	13.08
6198	NASDAQ	MPAA	Wed, Mar 25, 2020	13.14	13.56	12.66	12.83
6197	NASDAQ	MPAA	Tue, Mar 24, 2020	13.45	13.51	12.77	13.07
6196	NASDAQ	MPAA	Mon, Mar 23, 2020	13.29	13.34	11.95	12.79
6195	NASDAQ	MPAA	Fri, Mar 20, 2020	13.89	14.50	13.02	13.27
6194	NASDAQ	MPAA	Thu, Mar 19, 2020	13.18	14.73	12.92	14.10
6193	NASDAQ	MPAA	Wed, Mar 18, 2020	13.21	13.76	12.20	13.33
6192	NASDAQ	MPAA	Tue, Mar 17, 2020	13.33	14.75	13.00	14.17
6191	NASDAQ	MPAA	Mon, Mar 16, 2020	11.81	14.44	11.81	13.05
6190	NASDAQ	MPAA	Fri, Mar 13, 2020	14.68	15.35	14.03	15.16
6189	NASDAQ	MPAA	Thu, Mar 12, 2020	14.85	15.06	13.99	14.24
6188	NASDAQ	MPAA	Wed, Mar 11, 2020	15.92	16.03	15.50	15.80
6187	NASDAQ	MPAA	Tue, Mar 10, 2020	16.50	16.59	15.71	16.40
6186	NASDAQ	MPAA	Mon, Mar 9, 2020	16.15	16.35	15.20	16.00
6185	NASDAQ	MPAA	Fri, Mar 6, 2020	15.92	16.55	15.91	16.49
6184	NASDAQ	MPAA	Thu, Mar 5, 2020	16.90	17.36	16.40	16.47
6183	NASDAQ	MPAA	Wed, Mar 4, 2020	17.25	17.25	16.44	16.98
6182	NASDAQ	MPAA	Tue, Mar 3, 2020	17.42	18.24	16.43	16.89
6181	NASDAQ	MPAA	Mon, Mar 2, 2020	16.75	17.37	16.28	17.35
6180	NASDAQ	MPAA	Fri, Feb 28, 2020	16.38	17.39	16.38	16.74
6179	NASDAQ	MPAA	Thu, Feb 27, 2020	16.77	17.75	16.30	17.20
6178	NASDAQ	MPAA	Wed, Feb 26, 2020	17.75	17.97	17.17	17.31
6177	NASDAQ	MPAA	Tue, Feb 25, 2020	18.62	18.62	17.66	17.70
6176	NASDAQ	MPAA	Mon, Feb 24, 2020	18.65	19.00	18.28	18.49
6175	NASDAQ	MPAA	Fri, Feb 21, 2020	19.60	19.60	19.04	19.51
6174	NASDAQ	MPAA	Thu, Feb 20, 2020	19.36	20.13	19.15	19.68
6173	NASDAQ	MPAA	Wed, Feb 19, 2020	18.79	19.30	18.68	19.28
6172	NASDAQ	MPAA	Tue, Feb 18, 2020	18.47	18.99	18.42	18.62
6171	NASDAQ	MPAA	Fri, Feb 14, 2020	18.49	19.04	18.39	18.62
6170	NASDAQ	MPAA	Thu, Feb 13, 2020	18.52	19.09	18.52	18.59
6169	NASDAQ	MPAA	Wed, Feb 12, 2020	18.23	18.90	18.03	18.72
6168	NASDAQ	MPAA	Tue, Feb 11, 2020	19.00	19.02	17.45	17.90
6167	NASDAQ	MPAA	Mon, Feb 10, 2020	19.59	19.94	16.58	19.06
6166	NASDAQ	MPAA	Fri, Feb 7, 2020	21.37	21.37	20.80	21.29
6165	NASDAQ	MPAA	Thu, Feb 6, 2020	22.02	22.20	21.36	21.51
6164	NASDAQ	MPAA	Wed, Feb 5, 2020	21.88	22.04	21.26	21.99
6163	NASDAQ	MPAA	Tue, Feb 4, 2020	21.06	21.71	20.82	21.56
6162	NASDAQ	MPAA	Mon, Feb 3, 2020	20.22	20.69	19.97	20.68
6161	NASDAQ	MPAA	Fri, Jan 31, 2020	20.75	20.75	19.75	19.86
6160	NASDAQ	MPAA	Thu, Jan 30, 2020	20.84	21.28	20.60	20.87
6159	NASDAQ	MPAA	Wed, Jan 29, 2020	21.95	21.95	20.60	21.09
6158	NASDAQ	MPAA	Tue, Jan 28, 2020	22.29	22.56	21.81	21.87
6157	NASDAQ	MPAA	Mon, Jan 27, 2020	21.79	22.28	21.27	22.01
6156	NASDAQ	MPAA	Fri, Jan 24, 2020	22.94	22.94	21.97	22.26
6155	NASDAQ	MPAA	Thu, Jan 23, 2020	22.71	23.00	22.27	22.84
6154	NASDAQ	MPAA	Wed, Jan 22, 2020	22.68	23.03	22.47	22.73
6153	NASDAQ	MPAA	Tue, Jan 21, 2020	22.14	22.73	22.08	22.61
6152	NASDAQ	MPAA	Fri, Jan 17, 2020	22.29	22.39	22.08	22.21
6151	NASDAQ	MPAA	Thu, Jan 16, 2020	21.48	22.33	21.48	22.28
6150	NASDAQ	MPAA	Wed, Jan 15, 2020	20.84	21.44	20.73	21.33
6149	NASDAQ	MPAA	Tue, Jan 14, 2020	20.71	21.27	20.71	20.90
6148	NASDAQ	MPAA	Mon, Jan 13, 2020	20.42	20.86	20.23	20.82
6147	NASDAQ	MPAA	Fri, Jan 10, 2020	20.50	20.68	20.15	20.53
6146	NASDAQ	MPAA	Thu, Jan 9, 2020	21.12	21.12	20.45	20.54
6145	NASDAQ	MPAA	Wed, Jan 8, 2020	21.00	21.23	20.87	20.95
6144	NASDAQ	MPAA	Tue, Jan 7, 2020	21.80	21.91	20.84	20.94
6143	NASDAQ	MPAA	Mon, Jan 6, 2020	21.47	21.90	21.10	21.77
6142	NASDAQ	MPAA	Fri, Jan 3, 2020	21.74	22.08	21.64	21.69
6141	NASDAQ	MPAA	Thu, Jan 2, 2020	22.27	22.27	21.83	22.10
6140	NASDAQ	MPAA	Tue, Dec 31, 2019	21.96	22.32	21.72	22.03
6139	NASDAQ	MPAA	Mon, Dec 30, 2019	22.02	22.37	21.83	21.99
6138	NASDAQ	MPAA	Fri, Dec 27, 2019	22.26	22.52	21.82	21.86
6137	NASDAQ	MPAA	Thu, Dec 26, 2019	21.96	22.25	21.81	22.16
6136	NASDAQ	MPAA	Tue, Dec 24, 2019	22.61	22.61	21.63	21.86
6135	NASDAQ	MPAA	Mon, Dec 23, 2019	22.92	22.92	22.35	22.60
6134	NASDAQ	MPAA	Fri, Dec 20, 2019	22.58	23.52	22.46	22.83
6133	NASDAQ	MPAA	Thu, Dec 19, 2019	22.54	22.70	22.30	22.55
6132	NASDAQ	MPAA	Wed, Dec 18, 2019	22.32	22.62	22.10	22.50
6131	NASDAQ	MPAA	Tue, Dec 17, 2019	22.06	22.30	21.89	22.30
6130	NASDAQ	MPAA	Mon, Dec 16, 2019	21.67	22.35	21.66	22.04
6129	NASDAQ	MPAA	Fri, Dec 13, 2019	21.91	21.91	21.55	21.66
6128	NASDAQ	MPAA	Thu, Dec 12, 2019	21.49	22.21	21.49	22.09
6127	NASDAQ	MPAA	Wed, Dec 11, 2019	20.86	21.46	20.75	21.42
6126	NASDAQ	MPAA	Tue, Dec 10, 2019	20.44	20.95	20.37	20.79
6125	NASDAQ	MPAA	Mon, Dec 9, 2019	20.41	20.51	19.97	20.45
6124	NASDAQ	MPAA	Fri, Dec 6, 2019	20.44	20.92	20.44	20.51
6123	NASDAQ	MPAA	Thu, Dec 5, 2019	19.72	20.30	19.50	20.27
6122	NASDAQ	MPAA	Wed, Dec 4, 2019	19.82	20.05	19.63	19.68
6121	NASDAQ	MPAA	Tue, Dec 3, 2019	19.52	19.96	19.30	19.78
6120	NASDAQ	MPAA	Mon, Dec 2, 2019	19.60	20.07	19.60	19.81
6119	NASDAQ	MPAA	Fri, Nov 29, 2019	19.70	19.83	19.51	19.51
6118	NASDAQ	MPAA	Wed, Nov 27, 2019	19.66	19.77	19.25	19.72
6117	NASDAQ	MPAA	Tue, Nov 26, 2019	19.63	19.79	19.33	19.58
6116	NASDAQ	MPAA	Mon, Nov 25, 2019	18.74	19.83	18.65	19.63
6115	NASDAQ	MPAA	Fri, Nov 22, 2019	18.81	18.95	18.37	18.79
6114	NASDAQ	MPAA	Thu, Nov 21, 2019	19.01	19.01	18.59	18.71
6113	NASDAQ	MPAA	Wed, Nov 20, 2019	19.33	19.33	18.72	18.86
6112	NASDAQ	MPAA	Tue, Nov 19, 2019	20.06	20.19	19.27	19.36
6111	NASDAQ	MPAA	Mon, Nov 18, 2019	20.66	20.68	19.96	20.18
6110	NASDAQ	MPAA	Fri, Nov 15, 2019	21.18	21.18	20.33	20.43
6109	NASDAQ	MPAA	Thu, Nov 14, 2019	21.73	21.85	20.87	20.95
6108	NASDAQ	MPAA	Wed, Nov 13, 2019	22.15	22.31	21.03	21.61
6107	NASDAQ	MPAA	Tue, Nov 12, 2019	24.60	24.60	20.62	21.09
6106	NASDAQ	MPAA	Mon, Nov 11, 2019	20.48	20.68	19.78	20.00
6105	NASDAQ	MPAA	Fri, Nov 8, 2019	20.67	20.86	20.48	20.74
6104	NASDAQ	MPAA	Thu, Nov 7, 2019	20.49	20.87	20.30	20.71
6103	NASDAQ	MPAA	Wed, Nov 6, 2019	20.38	20.71	19.96	20.28
6102	NASDAQ	MPAA	Tue, Nov 5, 2019	19.96	20.62	19.84	20.45
6101	NASDAQ	MPAA	Mon, Nov 4, 2019	19.35	20.37	19.00	19.87
6100	NASDAQ	MPAA	Fri, Nov 1, 2019	19.20	19.38	18.83	19.01
6099	NASDAQ	MPAA	Thu, Oct 31, 2019	19.04	19.20	18.65	19.06
6098	NASDAQ	MPAA	Wed, Oct 30, 2019	18.88	19.15	18.59	19.09
6097	NASDAQ	MPAA	Tue, Oct 29, 2019	18.61	19.08	18.31	18.92
6096	NASDAQ	MPAA	Mon, Oct 28, 2019	18.26	18.90	18.26	18.73
6095	NASDAQ	MPAA	Fri, Oct 25, 2019	17.77	18.32	17.54	18.24
6094	NASDAQ	MPAA	Thu, Oct 24, 2019	17.59	17.88	17.45	17.81
6093	NASDAQ	MPAA	Wed, Oct 23, 2019	17.17	17.64	16.92	17.61
6092	NASDAQ	MPAA	Tue, Oct 22, 2019	17.13	17.30	16.90	17.16
6091	NASDAQ	MPAA	Mon, Oct 21, 2019	16.90	17.41	16.90	17.21
6090	NASDAQ	MPAA	Fri, Oct 18, 2019	16.34	16.70	16.20	16.66
6089	NASDAQ	MPAA	Thu, Oct 17, 2019	16.41	16.61	16.34	16.46
6088	NASDAQ	MPAA	Wed, Oct 16, 2019	16.13	16.59	16.06	16.27
6087	NASDAQ	MPAA	Tue, Oct 15, 2019	15.93	16.44	15.77	16.16
6086	NASDAQ	MPAA	Mon, Oct 14, 2019	15.86	15.99	15.65	15.91
6085	NASDAQ	MPAA	Fri, Oct 11, 2019	15.93	16.45	15.85	15.91
6084	NASDAQ	MPAA	Thu, Oct 10, 2019	15.57	15.75	15.46	15.61
6083	NASDAQ	MPAA	Wed, Oct 9, 2019	15.38	15.70	15.37	15.46
6082	NASDAQ	MPAA	Tue, Oct 8, 2019	15.08	15.46	15.00	15.26
6081	NASDAQ	MPAA	Mon, Oct 7, 2019	15.45	15.64	15.05	15.32
6080	NASDAQ	MPAA	Fri, Oct 4, 2019	15.76	16.02	15.35	15.51
6079	NASDAQ	MPAA	Thu, Oct 3, 2019	15.99	16.21	15.70	15.80
6078	NASDAQ	MPAA	Wed, Oct 2, 2019	15.78	16.18	15.49	16.13
6077	NASDAQ	MPAA	Tue, Oct 1, 2019	16.87	17.16	15.62	15.99
6076	NASDAQ	MPAA	Mon, Sep 30, 2019	16.48	17.02	16.30	16.90
6075	NASDAQ	MPAA	Fri, Sep 27, 2019	15.86	16.51	15.86	16.46
6074	NASDAQ	MPAA	Thu, Sep 26, 2019	15.96	16.08	15.77	15.89
6073	NASDAQ	MPAA	Wed, Sep 25, 2019	15.68	16.12	15.55	16.08
6072	NASDAQ	MPAA	Tue, Sep 24, 2019	16.01	16.13	15.57	15.69
6071	NASDAQ	MPAA	Mon, Sep 23, 2019	16.20	16.42	15.71	15.85
6070	NASDAQ	MPAA	Fri, Sep 20, 2019	16.37	16.54	15.93	16.37
6069	NASDAQ	MPAA	Thu, Sep 19, 2019	16.41	16.80	16.19	16.40
6068	NASDAQ	MPAA	Wed, Sep 18, 2019	16.94	17.31	16.19	16.35
6067	NASDAQ	MPAA	Tue, Sep 17, 2019	17.39	17.39	16.60	16.97
6066	NASDAQ	MPAA	Mon, Sep 16, 2019	17.22	17.89	17.11	17.55
6065	NASDAQ	MPAA	Fri, Sep 13, 2019	17.33	17.46	17.03	17.33
6064	NASDAQ	MPAA	Thu, Sep 12, 2019	17.15	17.32	16.73	17.25
6063	NASDAQ	MPAA	Wed, Sep 11, 2019	16.38	17.18	16.32	17.12
6062	NASDAQ	MPAA	Tue, Sep 10, 2019	15.09	16.48	15.05	16.46
6061	NASDAQ	MPAA	Mon, Sep 9, 2019	14.30	15.22	14.28	15.11
6060	NASDAQ	MPAA	Fri, Sep 6, 2019	14.05	14.36	13.86	14.31
6059	NASDAQ	MPAA	Thu, Sep 5, 2019	13.80	14.18	13.41	13.89
6058	NASDAQ	MPAA	Wed, Sep 4, 2019	14.26	14.26	13.84	13.93
6057	NASDAQ	MPAA	Tue, Sep 3, 2019	14.34	14.38	13.68	13.86
6056	NASDAQ	MPAA	Fri, Aug 30, 2019	15.22	15.27	14.35	14.53
6055	NASDAQ	MPAA	Thu, Aug 29, 2019	14.50	15.13	14.35	15.02
6054	NASDAQ	MPAA	Wed, Aug 28, 2019	14.06	14.48	14.04	14.35
6053	NASDAQ	MPAA	Tue, Aug 27, 2019	14.70	14.74	14.00	14.09
6052	NASDAQ	MPAA	Mon, Aug 26, 2019	14.98	14.98	14.54	14.68
6051	NASDAQ	MPAA	Fri, Aug 23, 2019	14.95	15.15	14.42	14.78
6050	NASDAQ	MPAA	Thu, Aug 22, 2019	15.42	15.50	14.95	15.08
6049	NASDAQ	MPAA	Wed, Aug 21, 2019	15.28	15.53	15.03	15.29
6048	NASDAQ	MPAA	Tue, Aug 20, 2019	15.27	15.34	14.96	15.19
6047	NASDAQ	MPAA	Mon, Aug 19, 2019	15.82	15.94	15.32	15.42
6046	NASDAQ	MPAA	Fri, Aug 16, 2019	15.41	15.78	15.23	15.62
6045	NASDAQ	MPAA	Thu, Aug 15, 2019	15.01	15.40	14.78	15.25
6044	NASDAQ	MPAA	Wed, Aug 14, 2019	15.55	15.55	14.83	15.03
6043	NASDAQ	MPAA	Tue, Aug 13, 2019	15.01	15.94	14.95	15.83
6042	NASDAQ	MPAA	Mon, Aug 12, 2019	15.64	15.89	14.57	14.97
6041	NASDAQ	MPAA	Fri, Aug 9, 2019	15.89	16.32	15.47	15.75
6040	NASDAQ	MPAA	Thu, Aug 8, 2019	16.00	16.57	15.50	16.32
6039	NASDAQ	MPAA	Wed, Aug 7, 2019	16.62	16.99	16.56	16.75
6038	NASDAQ	MPAA	Tue, Aug 6, 2019	17.10	17.20	16.63	16.85
6037	NASDAQ	MPAA	Mon, Aug 5, 2019	17.07	17.14	16.60	16.91
6036	NASDAQ	MPAA	Fri, Aug 2, 2019	17.64	17.64	16.92	17.41
6035	NASDAQ	MPAA	Thu, Aug 1, 2019	17.85	18.22	17.67	17.78
6034	NASDAQ	MPAA	Wed, Jul 31, 2019	18.36	18.65	17.58	17.88
6033	NASDAQ	MPAA	Tue, Jul 30, 2019	18.11	18.39	17.75	18.26
6032	NASDAQ	MPAA	Mon, Jul 29, 2019	18.22	18.47	18.16	18.26
6031	NASDAQ	MPAA	Fri, Jul 26, 2019	18.18	18.34	18.03	18.27
6030	NASDAQ	MPAA	Thu, Jul 25, 2019	18.59	18.59	17.89	18.11
6029	NASDAQ	MPAA	Wed, Jul 24, 2019	18.17	18.60	17.92	18.59
6028	NASDAQ	MPAA	Tue, Jul 23, 2019	18.14	18.37	17.79	18.21
6027	NASDAQ	MPAA	Mon, Jul 22, 2019	17.88	18.13	17.88	18.05
6026	NASDAQ	MPAA	Fri, Jul 19, 2019	17.68	18.29	17.49	17.86
6025	NASDAQ	MPAA	Thu, Jul 18, 2019	18.20	18.28	17.65	17.72
6024	NASDAQ	MPAA	Wed, Jul 17, 2019	18.40	18.47	18.09	18.19
6023	NASDAQ	MPAA	Tue, Jul 16, 2019	18.13	18.50	17.79	18.50
6022	NASDAQ	MPAA	Mon, Jul 15, 2019	18.52	18.60	18.20	18.27
6021	NASDAQ	MPAA	Fri, Jul 12, 2019	17.96	18.74	17.96	18.55
6020	NASDAQ	MPAA	Thu, Jul 11, 2019	18.05	18.29	17.53	17.97
6019	NASDAQ	MPAA	Wed, Jul 10, 2019	18.26	18.57	18.03	18.13
6018	NASDAQ	MPAA	Tue, Jul 9, 2019	18.60	18.71	18.18	18.26
6017	NASDAQ	MPAA	Mon, Jul 8, 2019	19.17	19.29	18.61	18.79
6016	NASDAQ	MPAA	Fri, Jul 5, 2019	19.25	19.71	19.16	19.36
6015	NASDAQ	MPAA	Wed, Jul 3, 2019	19.96	20.05	19.10	19.45
6014	NASDAQ	MPAA	Tue, Jul 2, 2019	20.67	20.67	19.48	19.93
6013	NASDAQ	MPAA	Mon, Jul 1, 2019	22.05	22.54	20.50	20.67
6012	NASDAQ	MPAA	Fri, Jun 28, 2019	21.20	23.57	21.10	21.41
6011	NASDAQ	MPAA	Thu, Jun 27, 2019	17.97	18.65	17.93	18.47
6010	NASDAQ	MPAA	Wed, Jun 26, 2019	17.98	18.19	17.65	17.81
6009	NASDAQ	MPAA	Tue, Jun 25, 2019	17.70	18.33	17.53	18.03
6008	NASDAQ	MPAA	Mon, Jun 24, 2019	17.21	18.06	16.95	17.75
6007	NASDAQ	MPAA	Fri, Jun 21, 2019	16.70	17.41	16.70	17.21
6006	NASDAQ	MPAA	Thu, Jun 20, 2019	16.68	16.96	16.59	16.70
6005	NASDAQ	MPAA	Wed, Jun 19, 2019	16.33	16.63	16.22	16.51
6004	NASDAQ	MPAA	Tue, Jun 18, 2019	16.89	17.00	16.38	16.40
6003	NASDAQ	MPAA	Mon, Jun 17, 2019	17.15	17.35	16.60	16.66
6002	NASDAQ	MPAA	Fri, Jun 14, 2019	18.36	18.48	16.18	17.10
6001	NASDAQ	MPAA	Thu, Jun 13, 2019	19.11	19.20	18.40	18.47
6000	NASDAQ	MPAA	Wed, Jun 12, 2019	19.21	19.21	18.84	18.98
5999	NASDAQ	MPAA	Tue, Jun 11, 2019	18.37	19.45	18.37	19.44
5998	NASDAQ	MPAA	Mon, Jun 10, 2019	18.07	18.78	17.91	18.21
5997	NASDAQ	MPAA	Fri, Jun 7, 2019	17.56	18.14	17.48	17.82
5996	NASDAQ	MPAA	Thu, Jun 6, 2019	17.82	17.84	17.30	17.45
5995	NASDAQ	MPAA	Wed, Jun 5, 2019	18.03	18.53	17.71	17.82
5994	NASDAQ	MPAA	Tue, Jun 4, 2019	17.57	18.13	17.57	18.06
5993	NASDAQ	MPAA	Mon, Jun 3, 2019	17.71	18.01	17.46	17.63
5992	NASDAQ	MPAA	Fri, May 31, 2019	18.17	18.50	16.54	17.71
5991	NASDAQ	MPAA	Thu, May 30, 2019	19.18	19.52	18.82	19.00
5990	NASDAQ	MPAA	Wed, May 29, 2019	18.82	19.55	18.57	19.06
5989	NASDAQ	MPAA	Tue, May 28, 2019	19.45	19.58	18.84	19.03
5988	NASDAQ	MPAA	Fri, May 24, 2019	19.13	19.78	18.96	19.32
5987	NASDAQ	MPAA	Thu, May 23, 2019	19.77	19.91	18.78	18.92
5986	NASDAQ	MPAA	Wed, May 22, 2019	20.48	20.81	19.83	19.96
5985	NASDAQ	MPAA	Tue, May 21, 2019	20.43	20.94	20.31	20.59
5984	NASDAQ	MPAA	Mon, May 20, 2019	19.84	20.34	19.79	20.32
5983	NASDAQ	MPAA	Fri, May 17, 2019	19.92	20.43	19.84	20.08
5982	NASDAQ	MPAA	Thu, May 16, 2019	20.54	20.65	20.01	20.15
5981	NASDAQ	MPAA	Wed, May 15, 2019	20.03	20.66	19.83	20.47
5980	NASDAQ	MPAA	Tue, May 14, 2019	20.07	20.36	19.93	20.18
5979	NASDAQ	MPAA	Mon, May 13, 2019	19.80	20.21	19.70	20.07
5978	NASDAQ	MPAA	Fri, May 10, 2019	19.76	20.39	19.36	20.29
5977	NASDAQ	MPAA	Thu, May 9, 2019	20.34	20.57	19.74	19.87
5976	NASDAQ	MPAA	Wed, May 8, 2019	20.58	20.85	20.23	20.55
5975	NASDAQ	MPAA	Tue, May 7, 2019	21.03	21.10	20.29	20.54
5974	NASDAQ	MPAA	Mon, May 6, 2019	20.76	21.36	20.48	21.26
5973	NASDAQ	MPAA	Fri, May 3, 2019	20.55	21.19	20.47	21.08
5972	NASDAQ	MPAA	Thu, May 2, 2019	20.63	20.75	20.21	20.46
5971	NASDAQ	MPAA	Wed, May 1, 2019	20.71	21.00	20.48	20.66
5970	NASDAQ	MPAA	Tue, Apr 30, 2019	20.98	21.10	20.53	20.66
5969	NASDAQ	MPAA	Mon, Apr 29, 2019	20.82	21.26	20.76	21.05
5968	NASDAQ	MPAA	Fri, Apr 26, 2019	20.84	21.01	20.68	20.83
5967	NASDAQ	MPAA	Thu, Apr 25, 2019	21.42	21.48	20.29	20.67
5966	NASDAQ	MPAA	Wed, Apr 24, 2019	20.77	21.63	20.41	21.44
5965	NASDAQ	MPAA	Tue, Apr 23, 2019	20.53	21.26	19.98	20.79
5964	NASDAQ	MPAA	Mon, Apr 22, 2019	20.59	20.83	20.34	20.48
5963	NASDAQ	MPAA	Thu, Apr 18, 2019	20.61	20.70	20.14	20.64
5962	NASDAQ	MPAA	Wed, Apr 17, 2019	21.00	21.15	20.33	20.64
5961	NASDAQ	MPAA	Tue, Apr 16, 2019	20.10	20.95	20.00	20.89
5960	NASDAQ	MPAA	Mon, Apr 15, 2019	20.36	20.41	19.67	20.00
5959	NASDAQ	MPAA	Fri, Apr 12, 2019	19.96	20.48	19.81	20.33
5958	NASDAQ	MPAA	Thu, Apr 11, 2019	19.80	20.10	19.65	19.78
5957	NASDAQ	MPAA	Wed, Apr 10, 2019	19.38	19.94	19.33	19.80
5956	NASDAQ	MPAA	Tue, Apr 9, 2019	19.71	19.80	19.32	19.37
5955	NASDAQ	MPAA	Mon, Apr 8, 2019	19.61	19.96	19.42	19.94
5954	NASDAQ	MPAA	Fri, Apr 5, 2019	19.31	19.75	19.18	19.71
5953	NASDAQ	MPAA	Thu, Apr 4, 2019	19.10	19.29	18.90	19.25
5952	NASDAQ	MPAA	Wed, Apr 3, 2019	19.62	19.79	18.96	19.07
5951	NASDAQ	MPAA	Tue, Apr 2, 2019	18.97	19.49	18.82	19.45
5950	NASDAQ	MPAA	Mon, Apr 1, 2019	18.97	19.33	18.81	18.96
5949	NASDAQ	MPAA	Fri, Mar 29, 2019	19.06	19.19	18.70	18.87
5948	NASDAQ	MPAA	Thu, Mar 28, 2019	18.43	19.02	18.43	19.01
5947	NASDAQ	MPAA	Wed, Mar 27, 2019	18.87	19.27	18.18	18.38
5946	NASDAQ	MPAA	Tue, Mar 26, 2019	18.67	19.14	18.25	18.85
5945	NASDAQ	MPAA	Mon, Mar 25, 2019	18.68	18.71	18.15	18.57
5944	NASDAQ	MPAA	Fri, Mar 22, 2019	19.81	19.83	18.65	18.76
5943	NASDAQ	MPAA	Thu, Mar 21, 2019	19.25	20.11	19.25	19.98
5942	NASDAQ	MPAA	Wed, Mar 20, 2019	20.04	20.05	19.26	19.33
5941	NASDAQ	MPAA	Tue, Mar 19, 2019	20.17	20.37	19.95	20.04
5940	NASDAQ	MPAA	Mon, Mar 18, 2019	20.36	20.36	19.81	20.06
5939	NASDAQ	MPAA	Fri, Mar 15, 2019	20.56	20.78	20.26	20.28
5938	NASDAQ	MPAA	Thu, Mar 14, 2019	20.37	20.70	20.14	20.55
5937	NASDAQ	MPAA	Wed, Mar 13, 2019	20.16	20.57	19.79	20.40
5936	NASDAQ	MPAA	Tue, Mar 12, 2019	20.54	20.59	19.90	20.12
5935	NASDAQ	MPAA	Mon, Mar 11, 2019	19.78	20.59	19.67	20.51
5934	NASDAQ	MPAA	Fri, Mar 8, 2019	19.41	19.80	19.36	19.73
5933	NASDAQ	MPAA	Thu, Mar 7, 2019	19.65	19.71	19.01	19.50
5932	NASDAQ	MPAA	Wed, Mar 6, 2019	20.26	20.42	19.66	19.66
5931	NASDAQ	MPAA	Tue, Mar 5, 2019	20.26	20.35	19.70	20.27
5930	NASDAQ	MPAA	Mon, Mar 4, 2019	21.23	21.25	20.22	20.26
5929	NASDAQ	MPAA	Fri, Mar 1, 2019	20.71	21.26	20.52	21.22
5928	NASDAQ	MPAA	Thu, Feb 28, 2019	20.73	20.74	20.17	20.69
5927	NASDAQ	MPAA	Wed, Feb 27, 2019	20.46	21.01	20.46	20.73
5926	NASDAQ	MPAA	Tue, Feb 26, 2019	21.11	21.11	20.49	20.50
5925	NASDAQ	MPAA	Mon, Feb 25, 2019	21.09	21.44	21.05	21.05
5924	NASDAQ	MPAA	Fri, Feb 22, 2019	20.79	20.95	20.69	20.95
5923	NASDAQ	MPAA	Thu, Feb 21, 2019	21.10	21.29	20.48	20.62
5922	NASDAQ	MPAA	Wed, Feb 20, 2019	21.90	21.90	20.85	21.17
5921	NASDAQ	MPAA	Tue, Feb 19, 2019	21.57	22.18	21.45	21.90
5920	NASDAQ	MPAA	Fri, Feb 15, 2019	21.27	21.73	20.86	21.51
5919	NASDAQ	MPAA	Thu, Feb 14, 2019	20.30	21.45	20.22	21.09
5918	NASDAQ	MPAA	Wed, Feb 13, 2019	19.46	20.46	19.37	20.43
5917	NASDAQ	MPAA	Tue, Feb 12, 2019	19.92	20.25	18.55	19.49
5916	NASDAQ	MPAA	Mon, Feb 11, 2019	19.49	20.14	18.36	20.00
5915	NASDAQ	MPAA	Fri, Feb 8, 2019	19.74	20.07	19.46	20.01
5914	NASDAQ	MPAA	Thu, Feb 7, 2019	20.12	20.12	19.47	19.95
5913	NASDAQ	MPAA	Wed, Feb 6, 2019	20.26	20.54	20.13	20.24
5912	NASDAQ	MPAA	Tue, Feb 5, 2019	19.52	20.39	19.35	20.26
5911	NASDAQ	MPAA	Mon, Feb 4, 2019	19.52	19.59	19.01	19.40
5910	NASDAQ	MPAA	Fri, Feb 1, 2019	19.99	20.20	19.58	19.63
5909	NASDAQ	MPAA	Thu, Jan 31, 2019	20.23	20.44	19.92	20.00
5908	NASDAQ	MPAA	Wed, Jan 30, 2019	20.06	20.26	19.55	20.20
5907	NASDAQ	MPAA	Tue, Jan 29, 2019	20.02	20.34	19.89	20.02
5906	NASDAQ	MPAA	Mon, Jan 28, 2019	20.15	20.30	19.65	20.10
5905	NASDAQ	MPAA	Fri, Jan 25, 2019	20.50	20.88	20.21	20.34
5904	NASDAQ	MPAA	Thu, Jan 24, 2019	20.12	20.34	19.98	20.31
5903	NASDAQ	MPAA	Wed, Jan 23, 2019	20.13	20.30	19.92	20.19
5902	NASDAQ	MPAA	Tue, Jan 22, 2019	20.18	20.32	19.74	20.12
5901	NASDAQ	MPAA	Fri, Jan 18, 2019	20.26	20.50	19.95	20.14
5900	NASDAQ	MPAA	Thu, Jan 17, 2019	20.13	20.50	19.97	20.22
5899	NASDAQ	MPAA	Wed, Jan 16, 2019	19.76	20.32	19.63	19.91
5898	NASDAQ	MPAA	Tue, Jan 15, 2019	19.68	19.88	19.20	19.80
5897	NASDAQ	MPAA	Mon, Jan 14, 2019	19.79	20.16	19.57	19.69
5896	NASDAQ	MPAA	Fri, Jan 11, 2019	19.75	20.35	19.66	19.89
5895	NASDAQ	MPAA	Thu, Jan 10, 2019	19.60	20.00	19.44	19.76
5894	NASDAQ	MPAA	Wed, Jan 9, 2019	20.56	21.55	20.13	20.29
5893	NASDAQ	MPAA	Tue, Jan 8, 2019	23.00	23.65	20.67	20.69
5892	NASDAQ	MPAA	Mon, Jan 7, 2019	18.20	19.39	18.00	19.13
5891	NASDAQ	MPAA	Fri, Jan 4, 2019	16.46	18.36	16.30	18.24
5890	NASDAQ	MPAA	Thu, Jan 3, 2019	16.25	16.49	15.62	16.27
5889	NASDAQ	MPAA	Wed, Jan 2, 2019	16.41	16.98	16.00	16.32
5888	NASDAQ	MPAA	Mon, Dec 31, 2018	16.23	16.64	15.60	16.64
5887	NASDAQ	MPAA	Fri, Dec 28, 2018	15.51	16.26	15.33	16.16
5886	NASDAQ	MPAA	Thu, Dec 27, 2018	15.89	16.08	15.14	15.46
5885	NASDAQ	MPAA	Wed, Dec 26, 2018	15.41	16.07	15.06	16.03
5884	NASDAQ	MPAA	Mon, Dec 24, 2018	15.71	16.06	15.20	15.34
5883	NASDAQ	MPAA	Fri, Dec 21, 2018	16.26	16.55	15.52	15.90
5882	NASDAQ	MPAA	Thu, Dec 20, 2018	16.36	16.81	16.18	16.30
5881	NASDAQ	MPAA	Wed, Dec 19, 2018	16.11	17.23	16.11	16.31
5880	NASDAQ	MPAA	Tue, Dec 18, 2018	17.36	17.37	16.07	16.09
5879	NASDAQ	MPAA	Mon, Dec 17, 2018	18.49	18.58	17.10	17.18
5878	NASDAQ	MPAA	Fri, Dec 14, 2018	16.82	18.76	16.82	18.62
5877	NASDAQ	MPAA	Thu, Dec 13, 2018	17.45	17.85	16.67	16.87
5876	NASDAQ	MPAA	Wed, Dec 12, 2018	17.15	17.78	16.76	17.32
5875	NASDAQ	MPAA	Tue, Dec 11, 2018	17.22	17.39	16.46	16.98
5874	NASDAQ	MPAA	Mon, Dec 10, 2018	17.25	17.53	16.63	16.95
5873	NASDAQ	MPAA	Fri, Dec 7, 2018	17.88	18.21	17.28	17.29
5872	NASDAQ	MPAA	Thu, Dec 6, 2018	17.26	17.98	17.10	17.89
5871	NASDAQ	MPAA	Tue, Dec 4, 2018	17.91	17.95	17.29	17.47
5870	NASDAQ	MPAA	Mon, Dec 3, 2018	18.08	18.33	17.67	17.93
5869	NASDAQ	MPAA	Fri, Nov 30, 2018	17.78	18.15	17.44	17.95
5868	NASDAQ	MPAA	Thu, Nov 29, 2018	17.57	17.96	17.32	17.85
5867	NASDAQ	MPAA	Wed, Nov 28, 2018	17.20	17.78	16.94	17.68
5866	NASDAQ	MPAA	Tue, Nov 27, 2018	17.52	17.72	16.96	17.23
5865	NASDAQ	MPAA	Mon, Nov 26, 2018	16.87	17.75	16.87	17.68
5864	NASDAQ	MPAA	Fri, Nov 23, 2018	16.65	17.05	16.60	16.68
5863	NASDAQ	MPAA	Wed, Nov 21, 2018	16.33	17.17	16.33	16.73
5862	NASDAQ	MPAA	Tue, Nov 20, 2018	16.56	17.05	15.98	16.32
5861	NASDAQ	MPAA	Mon, Nov 19, 2018	17.62	17.62	16.62	16.85
5860	NASDAQ	MPAA	Fri, Nov 16, 2018	17.72	18.12	17.30	17.79
5859	NASDAQ	MPAA	Thu, Nov 15, 2018	17.45	18.11	17.06	17.92
5858	NASDAQ	MPAA	Wed, Nov 14, 2018	17.89	18.10	17.40	17.51
5857	NASDAQ	MPAA	Tue, Nov 13, 2018	17.52	17.99	17.46	17.67
5856	NASDAQ	MPAA	Mon, Nov 12, 2018	16.37	18.97	16.37	17.38
5855	NASDAQ	MPAA	Fri, Nov 9, 2018	14.08	18.38	12.09	17.20
5854	NASDAQ	MPAA	Thu, Nov 8, 2018	21.87	21.93	21.56	21.78
5853	NASDAQ	MPAA	Wed, Nov 7, 2018	21.60	21.92	21.33	21.80
5852	NASDAQ	MPAA	Tue, Nov 6, 2018	21.65	22.11	20.83	21.59
5851	NASDAQ	MPAA	Mon, Nov 5, 2018	21.36	21.77	21.15	21.72
5850	NASDAQ	MPAA	Fri, Nov 2, 2018	21.21	21.47	20.66	21.37
5849	NASDAQ	MPAA	Thu, Nov 1, 2018	21.31	21.44	21.05	21.10
5848	NASDAQ	MPAA	Wed, Oct 31, 2018	21.97	21.97	21.17	21.18
5847	NASDAQ	MPAA	Tue, Oct 30, 2018	20.50	21.72	20.23	21.67
5846	NASDAQ	MPAA	Mon, Oct 29, 2018	21.02	21.44	20.21	20.51
5845	NASDAQ	MPAA	Fri, Oct 26, 2018	19.45	20.78	19.30	20.68
5844	NASDAQ	MPAA	Thu, Oct 25, 2018	19.46	20.06	19.35	19.73
5843	NASDAQ	MPAA	Wed, Oct 24, 2018	20.00	20.39	19.21	19.33
5842	NASDAQ	MPAA	Tue, Oct 23, 2018	19.31	20.21	19.02	20.02
5841	NASDAQ	MPAA	Mon, Oct 22, 2018	19.80	20.17	19.51	19.53
5840	NASDAQ	MPAA	Fri, Oct 19, 2018	20.53	20.88	19.63	19.75
5839	NASDAQ	MPAA	Thu, Oct 18, 2018	21.30	21.39	20.50	20.52
5838	NASDAQ	MPAA	Wed, Oct 17, 2018	21.79	21.87	21.22	21.40
5837	NASDAQ	MPAA	Tue, Oct 16, 2018	21.81	22.22	21.07	21.84
5836	NASDAQ	MPAA	Mon, Oct 15, 2018	21.61	21.83	21.45	21.61
5835	NASDAQ	MPAA	Fri, Oct 12, 2018	21.14	21.81	21.04	21.67
5834	NASDAQ	MPAA	Thu, Oct 11, 2018	21.15	21.45	20.82	20.90
5833	NASDAQ	MPAA	Wed, Oct 10, 2018	22.11	22.11	21.26	21.30
5832	NASDAQ	MPAA	Tue, Oct 9, 2018	22.10	22.61	21.86	22.22
5831	NASDAQ	MPAA	Mon, Oct 8, 2018	22.41	22.66	22.21	22.26
5830	NASDAQ	MPAA	Fri, Oct 5, 2018	22.53	22.63	22.09	22.44
5829	NASDAQ	MPAA	Thu, Oct 4, 2018	22.91	22.91	22.34	22.47
5828	NASDAQ	MPAA	Wed, Oct 3, 2018	22.90	23.23	22.52	22.92
5827	NASDAQ	MPAA	Tue, Oct 2, 2018	22.41	22.91	22.16	22.82
5826	NASDAQ	MPAA	Mon, Oct 1, 2018	23.53	23.55	22.37	22.45
5825	NASDAQ	MPAA	Fri, Sep 28, 2018	23.60	23.80	23.39	23.45
5824	NASDAQ	MPAA	Thu, Sep 27, 2018	23.63	23.92	23.47	23.68
5823	NASDAQ	MPAA	Wed, Sep 26, 2018	23.78	24.08	23.53	23.62
5822	NASDAQ	MPAA	Tue, Sep 25, 2018	24.01	24.30	23.64	23.82
5821	NASDAQ	MPAA	Mon, Sep 24, 2018	24.90	24.90	23.96	24.01
5820	NASDAQ	MPAA	Fri, Sep 21, 2018	25.75	25.90	24.91	24.99
5819	NASDAQ	MPAA	Thu, Sep 20, 2018	25.16	25.83	24.99	25.80
5818	NASDAQ	MPAA	Wed, Sep 19, 2018	25.41	26.02	24.64	25.11
5817	NASDAQ	MPAA	Tue, Sep 18, 2018	25.55	25.60	25.04	25.44
5816	NASDAQ	MPAA	Mon, Sep 17, 2018	25.63	25.88	25.04	25.58
5815	NASDAQ	MPAA	Fri, Sep 14, 2018	24.97	25.86	24.97	25.59
5814	NASDAQ	MPAA	Thu, Sep 13, 2018	24.91	25.23	24.75	25.17
5813	NASDAQ	MPAA	Wed, Sep 12, 2018	25.02	25.02	24.47	24.91
5812	NASDAQ	MPAA	Tue, Sep 11, 2018	25.70	25.86	24.97	25.03
5811	NASDAQ	MPAA	Mon, Sep 10, 2018	24.88	26.99	24.86	25.72
5810	NASDAQ	MPAA	Fri, Sep 7, 2018	25.34	25.34	24.59	24.93
5809	NASDAQ	MPAA	Thu, Sep 6, 2018	25.85	25.85	24.96	25.38
5808	NASDAQ	MPAA	Wed, Sep 5, 2018	26.70	26.73	25.64	25.77
5807	NASDAQ	MPAA	Tue, Sep 4, 2018	26.62	27.19	26.10	26.66
5806	NASDAQ	MPAA	Fri, Aug 31, 2018	25.76	26.60	25.51	26.54
5805	NASDAQ	MPAA	Thu, Aug 30, 2018	26.38	26.47	25.63	25.80
5804	NASDAQ	MPAA	Wed, Aug 29, 2018	26.43	26.58	26.19	26.40
5803	NASDAQ	MPAA	Tue, Aug 28, 2018	26.47	26.65	26.05	26.44
5802	NASDAQ	MPAA	Mon, Aug 27, 2018	26.33	26.70	26.22	26.46
5801	NASDAQ	MPAA	Fri, Aug 24, 2018	26.00	26.22	25.86	26.08
5800	NASDAQ	MPAA	Thu, Aug 23, 2018	26.09	26.18	25.73	25.92
5799	NASDAQ	MPAA	Wed, Aug 22, 2018	26.21	26.21	25.78	26.16
5798	NASDAQ	MPAA	Tue, Aug 21, 2018	25.80	26.31	25.59	26.30
5797	NASDAQ	MPAA	Mon, Aug 20, 2018	24.75	25.81	24.56	25.79
5796	NASDAQ	MPAA	Fri, Aug 17, 2018	24.53	24.86	24.47	24.75
5795	NASDAQ	MPAA	Thu, Aug 16, 2018	24.50	24.96	24.50	24.59
5794	NASDAQ	MPAA	Wed, Aug 15, 2018	24.44	24.88	24.36	24.54
5793	NASDAQ	MPAA	Tue, Aug 14, 2018	24.63	24.89	24.51	24.61
5792	NASDAQ	MPAA	Mon, Aug 13, 2018	24.13	24.95	23.35	24.51
5791	NASDAQ	MPAA	Fri, Aug 10, 2018	23.44	24.87	23.19	24.04
5790	NASDAQ	MPAA	Thu, Aug 9, 2018	20.50	23.43	19.71	23.43
5789	NASDAQ	MPAA	Wed, Aug 8, 2018	21.73	22.21	21.46	21.90
5788	NASDAQ	MPAA	Tue, Aug 7, 2018	21.67	22.09	21.66	21.74
5787	NASDAQ	MPAA	Mon, Aug 6, 2018	21.40	21.84	21.06	21.62
5786	NASDAQ	MPAA	Fri, Aug 3, 2018	21.19	21.49	20.74	21.44
5785	NASDAQ	MPAA	Thu, Aug 2, 2018	18.12	21.57	21.00	21.12
5784	NASDAQ	MPAA	Wed, Aug 1, 2018	21.66	21.74	21.19	21.45
5783	NASDAQ	MPAA	Tue, Jul 31, 2018	21.58	21.88	21.45	21.60
5782	NASDAQ	MPAA	Mon, Jul 30, 2018	21.54	22.25	21.43	21.50
5781	NASDAQ	MPAA	Fri, Jul 27, 2018	20.96	21.60	20.95	21.53
5780	NASDAQ	MPAA	Thu, Jul 26, 2018	20.76	21.25	20.76	20.99
5779	NASDAQ	MPAA	Wed, Jul 25, 2018	20.98	20.98	20.23	20.77
5778	NASDAQ	MPAA	Tue, Jul 24, 2018	21.66	22.17	20.92	21.08
5777	NASDAQ	MPAA	Mon, Jul 23, 2018	20.70	21.61	20.55	21.59
5776	NASDAQ	MPAA	Fri, Jul 20, 2018	20.89	20.93	20.59	20.71
5775	NASDAQ	MPAA	Thu, Jul 19, 2018	20.57	20.97	20.45	20.94
5774	NASDAQ	MPAA	Wed, Jul 18, 2018	19.88	20.60	19.75	20.57
5773	NASDAQ	MPAA	Tue, Jul 17, 2018	19.79	20.26	19.79	19.89
5772	NASDAQ	MPAA	Mon, Jul 16, 2018	19.35	19.89	18.97	19.84
5771	NASDAQ	MPAA	Fri, Jul 13, 2018	19.69	20.09	19.33	19.35
5770	NASDAQ	MPAA	Thu, Jul 12, 2018	20.21	20.28	19.62	19.85
5769	NASDAQ	MPAA	Wed, Jul 11, 2018	20.88	21.10	20.08	20.10
5768	NASDAQ	MPAA	Tue, Jul 10, 2018	20.81	21.18	20.41	20.99
5767	NASDAQ	MPAA	Mon, Jul 9, 2018	19.80	20.87	19.80	20.79
5766	NASDAQ	MPAA	Fri, Jul 6, 2018	20.22	20.53	19.76	19.80
5765	NASDAQ	MPAA	Thu, Jul 5, 2018	19.34	20.25	19.34	20.23
5764	NASDAQ	MPAA	Tue, Jul 3, 2018	19.00	19.31	18.73	19.26
5763	NASDAQ	MPAA	Mon, Jul 2, 2018	18.65	18.96	18.11	18.95
5762	NASDAQ	MPAA	Fri, Jun 29, 2018	18.90	18.94	18.44	18.71
5761	NASDAQ	MPAA	Thu, Jun 28, 2018	18.83	19.18	18.58	18.91
5760	NASDAQ	MPAA	Wed, Jun 27, 2018	19.04	19.12	18.70	18.87
5759	NASDAQ	MPAA	Tue, Jun 26, 2018	18.64	19.08	18.27	19.02
5758	NASDAQ	MPAA	Mon, Jun 25, 2018	19.00	19.06	18.09	18.64
5757	NASDAQ	MPAA	Fri, Jun 22, 2018	19.31	19.34	19.03	19.08
5756	NASDAQ	MPAA	Thu, Jun 21, 2018	19.90	20.00	19.22	19.23
5755	NASDAQ	MPAA	Wed, Jun 20, 2018	20.09	20.31	19.35	20.00
5754	NASDAQ	MPAA	Tue, Jun 19, 2018	19.02	20.39	18.92	19.81
5753	NASDAQ	MPAA	Mon, Jun 18, 2018	19.15	19.20	18.69	19.00
5752	NASDAQ	MPAA	Fri, Jun 15, 2018	19.50	19.80	18.85	19.20
5751	NASDAQ	MPAA	Thu, Jun 14, 2018	19.75	20.72	18.69	20.02
5750	NASDAQ	MPAA	Wed, Jun 13, 2018	21.31	21.50	20.14	20.66
5749	NASDAQ	MPAA	Tue, Jun 12, 2018	22.07	22.09	21.30	21.40
5748	NASDAQ	MPAA	Mon, Jun 11, 2018	21.92	22.60	21.92	22.05
5747	NASDAQ	MPAA	Fri, Jun 8, 2018	21.52	21.97	21.45	21.94
5746	NASDAQ	MPAA	Thu, Jun 7, 2018	21.94	22.03	21.43	21.57
5745	NASDAQ	MPAA	Wed, Jun 6, 2018	22.17	22.28	21.81	21.93
5744	NASDAQ	MPAA	Tue, Jun 5, 2018	21.92	22.11	21.84	22.10
5743	NASDAQ	MPAA	Mon, Jun 4, 2018	22.15	22.27	21.93	22.01
5742	NASDAQ	MPAA	Fri, Jun 1, 2018	21.58	22.31	21.58	22.07
5741	NASDAQ	MPAA	Thu, May 31, 2018	21.56	21.56	21.06	21.45
5740	NASDAQ	MPAA	Wed, May 30, 2018	20.98	21.77	20.95	21.52
5739	NASDAQ	MPAA	Tue, May 29, 2018	21.17	21.91	20.76	20.96
5738	NASDAQ	MPAA	Fri, May 25, 2018	21.37	21.53	21.19	21.30
5737	NASDAQ	MPAA	Thu, May 24, 2018	21.44	21.59	21.33	21.40
5736	NASDAQ	MPAA	Wed, May 23, 2018	21.40	21.56	21.08	21.43
5735	NASDAQ	MPAA	Tue, May 22, 2018	21.78	22.20	21.23	21.46
5734	NASDAQ	MPAA	Mon, May 21, 2018	21.68	22.00	21.44	21.67
5733	NASDAQ	MPAA	Fri, May 18, 2018	21.87	21.91	21.48	21.61
5732	NASDAQ	MPAA	Thu, May 17, 2018	21.90	22.12	21.46	21.75
5731	NASDAQ	MPAA	Wed, May 16, 2018	21.40	22.22	21.40	21.91
5730	NASDAQ	MPAA	Tue, May 15, 2018	21.39	21.74	21.28	21.38
5729	NASDAQ	MPAA	Mon, May 14, 2018	21.31	21.61	21.23	21.48
5728	NASDAQ	MPAA	Fri, May 11, 2018	21.22	21.49	21.18	21.28
5727	NASDAQ	MPAA	Thu, May 10, 2018	21.30	21.30	21.07	21.23
5726	NASDAQ	MPAA	Wed, May 9, 2018	21.14	21.40	21.06	21.19
5725	NASDAQ	MPAA	Tue, May 8, 2018	21.25	21.40	21.08	21.11
5724	NASDAQ	MPAA	Mon, May 7, 2018	20.81	21.33	20.75	21.26
5723	NASDAQ	MPAA	Fri, May 4, 2018	20.23	20.92	20.11	20.77
5722	NASDAQ	MPAA	Thu, May 3, 2018	20.06	21.00	19.81	20.29
5721	NASDAQ	MPAA	Wed, May 2, 2018	19.21	20.35	19.04	20.16
5720	NASDAQ	MPAA	Tue, May 1, 2018	18.97	19.26	18.53	19.24
5719	NASDAQ	MPAA	Mon, Apr 30, 2018	19.43	19.52	18.96	19.04
5718	NASDAQ	MPAA	Fri, Apr 27, 2018	19.30	19.41	19.06	19.40
5717	NASDAQ	MPAA	Thu, Apr 26, 2018	18.92	19.24	18.63	19.24
5716	NASDAQ	MPAA	Wed, Apr 25, 2018	18.94	19.98	18.64	18.88
5715	NASDAQ	MPAA	Tue, Apr 24, 2018	20.06	20.06	19.02	19.12
5714	NASDAQ	MPAA	Mon, Apr 23, 2018	21.06	21.15	19.77	19.98
5713	NASDAQ	MPAA	Fri, Apr 20, 2018	21.51	21.72	21.03	21.05
5712	NASDAQ	MPAA	Thu, Apr 19, 2018	22.12	22.24	21.51	21.62
5711	NASDAQ	MPAA	Wed, Apr 18, 2018	22.26	22.50	22.05	22.13
5710	NASDAQ	MPAA	Tue, Apr 17, 2018	22.21	22.63	22.08	22.15
5709	NASDAQ	MPAA	Mon, Apr 16, 2018	22.25	22.42	22.00	22.09
5708	NASDAQ	MPAA	Fri, Apr 13, 2018	22.07	22.57	21.98	22.15
5707	NASDAQ	MPAA	Thu, Apr 12, 2018	21.90	22.12	21.75	22.01
5706	NASDAQ	MPAA	Wed, Apr 11, 2018	21.99	22.35	21.54	21.80
5705	NASDAQ	MPAA	Tue, Apr 10, 2018	21.96	22.36	21.79	22.08
5704	NASDAQ	MPAA	Mon, Apr 9, 2018	22.02	22.30	20.91	21.76
5703	NASDAQ	MPAA	Fri, Apr 6, 2018	21.93	22.51	21.36	21.91
5702	NASDAQ	MPAA	Thu, Apr 5, 2018	21.95	22.45	21.85	22.10
5701	NASDAQ	MPAA	Wed, Apr 4, 2018	20.75	21.97	20.62	21.86
5700	NASDAQ	MPAA	Tue, Apr 3, 2018	21.09	21.35	20.84	21.02
5699	NASDAQ	MPAA	Mon, Apr 2, 2018	21.38	21.51	20.83	20.97
5698	NASDAQ	MPAA	Thu, Mar 29, 2018	21.28	21.80	21.07	21.43
5697	NASDAQ	MPAA	Wed, Mar 28, 2018	21.46	21.71	21.06	21.16
5696	NASDAQ	MPAA	Tue, Mar 27, 2018	21.73	21.89	21.40	21.48
5695	NASDAQ	MPAA	Mon, Mar 26, 2018	21.50	21.66	21.25	21.64
5694	NASDAQ	MPAA	Fri, Mar 23, 2018	21.68	21.83	21.08	21.19
5693	NASDAQ	MPAA	Thu, Mar 22, 2018	21.97	22.29	21.50	21.50
5692	NASDAQ	MPAA	Wed, Mar 21, 2018	22.00	22.60	21.83	22.09
5691	NASDAQ	MPAA	Tue, Mar 20, 2018	22.76	23.03	21.76	21.83
5690	NASDAQ	MPAA	Mon, Mar 19, 2018	23.34	23.34	22.53	22.75
5689	NASDAQ	MPAA	Fri, Mar 16, 2018	22.68	23.48	22.68	23.38
5688	NASDAQ	MPAA	Thu, Mar 15, 2018	22.73	22.94	22.39	22.69
5687	NASDAQ	MPAA	Wed, Mar 14, 2018	23.07	23.25	22.65	22.71
5686	NASDAQ	MPAA	Tue, Mar 13, 2018	22.00	23.04	22.00	22.96
5685	NASDAQ	MPAA	Mon, Mar 12, 2018	21.75	22.19	21.72	21.93
5684	NASDAQ	MPAA	Fri, Mar 9, 2018	21.32	21.77	21.03	21.71
5683	NASDAQ	MPAA	Thu, Mar 8, 2018	21.09	21.42	20.93	21.18
5682	NASDAQ	MPAA	Wed, Mar 7, 2018	20.62	21.14	20.62	21.01
5681	NASDAQ	MPAA	Tue, Mar 6, 2018	20.79	21.02	20.41	20.79
5680	NASDAQ	MPAA	Mon, Mar 5, 2018	20.53	21.08	20.53	20.75
5679	NASDAQ	MPAA	Fri, Mar 2, 2018	20.35	20.99	20.24	20.73
5678	NASDAQ	MPAA	Thu, Mar 1, 2018	20.37	20.94	20.11	20.52
5677	NASDAQ	MPAA	Wed, Feb 28, 2018	20.95	21.37	20.32	20.38
5676	NASDAQ	MPAA	Tue, Feb 27, 2018	21.41	21.41	20.80	20.94
5675	NASDAQ	MPAA	Mon, Feb 26, 2018	22.01	22.09	21.36	21.40
5674	NASDAQ	MPAA	Fri, Feb 23, 2018	21.98	22.14	21.75	22.00
5673	NASDAQ	MPAA	Thu, Feb 22, 2018	22.30	22.45	21.70	21.78
5672	NASDAQ	MPAA	Wed, Feb 21, 2018	22.61	23.10	22.26	22.31
5671	NASDAQ	MPAA	Tue, Feb 20, 2018	22.74	23.05	22.41	22.73
5670	NASDAQ	MPAA	Fri, Feb 16, 2018	23.86	24.10	22.94	22.96
5669	NASDAQ	MPAA	Thu, Feb 15, 2018	24.64	24.64	23.20	23.90
5668	NASDAQ	MPAA	Wed, Feb 14, 2018	22.74	24.70	22.65	24.59
5667	NASDAQ	MPAA	Tue, Feb 13, 2018	21.34	22.63	21.17	22.60
5666	NASDAQ	MPAA	Mon, Feb 12, 2018	22.04	22.27	20.73	21.45
5665	NASDAQ	MPAA	Fri, Feb 9, 2018	23.14	24.20	20.94	22.01
5664	NASDAQ	MPAA	Thu, Feb 8, 2018	25.53	25.53	24.45	24.51
5663	NASDAQ	MPAA	Wed, Feb 7, 2018	25.46	26.35	25.35	25.42
5662	NASDAQ	MPAA	Tue, Feb 6, 2018	24.66	25.61	24.66	25.48
5661	NASDAQ	MPAA	Mon, Feb 5, 2018	25.33	25.62	25.02	25.05
5660	NASDAQ	MPAA	Fri, Feb 2, 2018	26.43	27.27	25.18	25.46
5659	NASDAQ	MPAA	Thu, Feb 1, 2018	26.87	27.45	26.38	26.56
5658	NASDAQ	MPAA	Wed, Jan 31, 2018	27.43	27.67	27.00	27.22
5657	NASDAQ	MPAA	Tue, Jan 30, 2018	27.28	27.81	27.09	27.33
5656	NASDAQ	MPAA	Mon, Jan 29, 2018	27.69	27.75	27.03	27.48
5655	NASDAQ	MPAA	Fri, Jan 26, 2018	27.95	28.10	27.38	27.70
5654	NASDAQ	MPAA	Thu, Jan 25, 2018	28.03	28.11	27.49	27.77
5653	NASDAQ	MPAA	Wed, Jan 24, 2018	28.24	28.52	27.95	27.95
5652	NASDAQ	MPAA	Tue, Jan 23, 2018	28.08	28.38	27.72	28.20
5651	NASDAQ	MPAA	Mon, Jan 22, 2018	28.10	28.17	27.62	28.15
5650	NASDAQ	MPAA	Fri, Jan 19, 2018	28.09	28.42	27.80	28.14
5649	NASDAQ	MPAA	Thu, Jan 18, 2018	28.61	28.98	28.08	28.09
5648	NASDAQ	MPAA	Wed, Jan 17, 2018	28.06	28.70	27.81	28.62
5647	NASDAQ	MPAA	Tue, Jan 16, 2018	28.32	28.64	27.79	27.92
5646	NASDAQ	MPAA	Fri, Jan 12, 2018	27.96	28.40	27.73	28.15
5645	NASDAQ	MPAA	Thu, Jan 11, 2018	27.55	27.98	27.48	27.93
5644	NASDAQ	MPAA	Wed, Jan 10, 2018	27.94	27.94	27.32	27.48
5643	NASDAQ	MPAA	Tue, Jan 9, 2018	28.28	28.38	27.95	28.05
5642	NASDAQ	MPAA	Mon, Jan 8, 2018	27.98	28.42	27.49	28.27
5641	NASDAQ	MPAA	Fri, Jan 5, 2018	27.85	28.14	27.36	28.01
5640	NASDAQ	MPAA	Thu, Jan 4, 2018	27.66	27.96	27.19	27.72
5639	NASDAQ	MPAA	Wed, Jan 3, 2018	26.55	27.72	26.13	27.55
5638	NASDAQ	MPAA	Tue, Jan 2, 2018	24.97	26.80	24.85	26.55
5637	NASDAQ	MPAA	Fri, Dec 29, 2017	25.51	25.66	24.96	24.99
5636	NASDAQ	MPAA	Thu, Dec 28, 2017	24.98	25.43	24.98	25.41
5635	NASDAQ	MPAA	Wed, Dec 27, 2017	24.98	25.07	24.85	24.95
5634	NASDAQ	MPAA	Tue, Dec 26, 2017	24.85	25.06	24.84	24.98
5633	NASDAQ	MPAA	Fri, Dec 22, 2017	24.94	24.94	24.49	24.84
5632	NASDAQ	MPAA	Thu, Dec 21, 2017	24.99	25.24	24.63	24.93
5631	NASDAQ	MPAA	Wed, Dec 20, 2017	24.73	25.14	24.42	24.94
5630	NASDAQ	MPAA	Tue, Dec 19, 2017	25.31	25.33	24.52	24.56
5629	NASDAQ	MPAA	Mon, Dec 18, 2017	25.05	25.80	24.99	25.27
5628	NASDAQ	MPAA	Fri, Dec 15, 2017	24.46	25.24	24.46	24.94
5627	NASDAQ	MPAA	Thu, Dec 14, 2017	24.52	24.88	24.37	24.46
5626	NASDAQ	MPAA	Wed, Dec 13, 2017	24.20	24.80	24.20	24.49
5625	NASDAQ	MPAA	Tue, Dec 12, 2017	24.32	24.72	24.07	24.12
5624	NASDAQ	MPAA	Mon, Dec 11, 2017	24.42	24.57	23.92	24.28
5623	NASDAQ	MPAA	Fri, Dec 8, 2017	24.74	24.97	24.44	24.48
5622	NASDAQ	MPAA	Thu, Dec 7, 2017	24.48	24.63	24.33	24.51
5621	NASDAQ	MPAA	Wed, Dec 6, 2017	24.65	25.07	23.98	24.50
5620	NASDAQ	MPAA	Tue, Dec 5, 2017	24.84	25.08	24.44	24.74
5619	NASDAQ	MPAA	Mon, Dec 4, 2017	25.58	25.65	24.81	24.83
5618	NASDAQ	MPAA	Fri, Dec 1, 2017	26.06	26.11	24.68	25.38
5617	NASDAQ	MPAA	Thu, Nov 30, 2017	26.05	26.38	25.82	26.06
5616	NASDAQ	MPAA	Wed, Nov 29, 2017	25.39	26.00	25.06	25.98
5615	NASDAQ	MPAA	Tue, Nov 28, 2017	25.25	25.51	24.41	25.40
5614	NASDAQ	MPAA	Mon, Nov 27, 2017	24.44	25.45	24.44	25.20
5613	NASDAQ	MPAA	Fri, Nov 24, 2017	24.77	24.77	24.36	24.45
5612	NASDAQ	MPAA	Wed, Nov 22, 2017	24.87	24.88	24.22	24.76
5611	NASDAQ	MPAA	Tue, Nov 21, 2017	25.26	25.38	24.69	24.84
5610	NASDAQ	MPAA	Mon, Nov 20, 2017	25.34	25.71	25.07	25.21
5609	NASDAQ	MPAA	Fri, Nov 17, 2017	25.03	25.39	24.50	25.29
5608	NASDAQ	MPAA	Thu, Nov 16, 2017	25.31	25.40	24.55	25.17
5607	NASDAQ	MPAA	Wed, Nov 15, 2017	25.31	25.54	24.87	25.18
5606	NASDAQ	MPAA	Tue, Nov 14, 2017	24.90	25.55	24.27	25.51
5605	NASDAQ	MPAA	Mon, Nov 13, 2017	25.50	25.66	24.87	25.05
5604	NASDAQ	MPAA	Fri, Nov 10, 2017	25.73	26.17	24.37	25.50
5603	NASDAQ	MPAA	Thu, Nov 9, 2017	26.00	26.61	25.15	25.92
5602	NASDAQ	MPAA	Wed, Nov 8, 2017	26.12	26.48	25.31	26.20
5601	NASDAQ	MPAA	Tue, Nov 7, 2017	26.91	27.08	26.05	26.13
5600	NASDAQ	MPAA	Mon, Nov 6, 2017	26.93	27.34	26.76	26.83
5599	NASDAQ	MPAA	Fri, Nov 3, 2017	27.57	27.65	26.84	26.99
5598	NASDAQ	MPAA	Thu, Nov 2, 2017	27.96	28.11	27.52	27.56
5597	NASDAQ	MPAA	Wed, Nov 1, 2017	29.00	29.14	27.89	28.09
5596	NASDAQ	MPAA	Tue, Oct 31, 2017	29.28	29.37	28.72	28.91
5595	NASDAQ	MPAA	Mon, Oct 30, 2017	28.99	29.37	28.60	29.07
5594	NASDAQ	MPAA	Fri, Oct 27, 2017	28.64	29.11	27.98	29.07
5593	NASDAQ	MPAA	Thu, Oct 26, 2017	28.82	29.08	25.83	28.65
5592	NASDAQ	MPAA	Wed, Oct 25, 2017	29.05	29.61	28.36	28.75
5591	NASDAQ	MPAA	Tue, Oct 24, 2017	29.67	29.98	28.94	29.06
5590	NASDAQ	MPAA	Mon, Oct 23, 2017	29.74	29.75	29.36	29.61
5589	NASDAQ	MPAA	Fri, Oct 20, 2017	29.43	29.78	29.40	29.73
5588	NASDAQ	MPAA	Thu, Oct 19, 2017	29.65	29.65	28.96	29.15
5587	NASDAQ	MPAA	Wed, Oct 18, 2017	29.84	29.96	29.39	29.69
5586	NASDAQ	MPAA	Tue, Oct 17, 2017	28.91	30.16	28.91	29.79
5585	NASDAQ	MPAA	Mon, Oct 16, 2017	29.56	29.56	28.60	28.99
5584	NASDAQ	MPAA	Fri, Oct 13, 2017	29.79	29.99	29.37	29.49
5583	NASDAQ	MPAA	Thu, Oct 12, 2017	29.39	29.80	29.10	29.75
5582	NASDAQ	MPAA	Wed, Oct 11, 2017	28.98	29.44	28.91	29.39
5581	NASDAQ	MPAA	Tue, Oct 10, 2017	29.35	29.63	28.83	28.92
5580	NASDAQ	MPAA	Mon, Oct 9, 2017	29.25	29.40	28.89	29.30
5579	NASDAQ	MPAA	Fri, Oct 6, 2017	29.04	29.39	28.93	29.24
5578	NASDAQ	MPAA	Thu, Oct 5, 2017	28.83	29.20	28.68	29.11
5577	NASDAQ	MPAA	Wed, Oct 4, 2017	28.31	28.95	28.31	28.69
5576	NASDAQ	MPAA	Tue, Oct 3, 2017	28.69	28.84	28.45	28.77
5575	NASDAQ	MPAA	Mon, Oct 2, 2017	29.47	29.55	28.40	28.60
5574	NASDAQ	MPAA	Fri, Sep 29, 2017	29.15	29.67	28.87	29.46
5573	NASDAQ	MPAA	Thu, Sep 28, 2017	28.63	29.57	28.63	29.23
5572	NASDAQ	MPAA	Wed, Sep 27, 2017	29.63	29.88	28.14	28.63
5571	NASDAQ	MPAA	Tue, Sep 26, 2017	28.59	29.66	28.46	29.42
5570	NASDAQ	MPAA	Mon, Sep 25, 2017	27.99	28.47	27.92	28.45
5569	NASDAQ	MPAA	Fri, Sep 22, 2017	27.64	28.13	27.63	28.01
5568	NASDAQ	MPAA	Thu, Sep 21, 2017	27.56	27.74	27.45	27.65
5567	NASDAQ	MPAA	Wed, Sep 20, 2017	27.55	27.88	27.53	27.55
5566	NASDAQ	MPAA	Tue, Sep 19, 2017	27.35	27.77	27.27	27.59
5565	NASDAQ	MPAA	Mon, Sep 18, 2017	27.18	27.38	27.08	27.21
5564	NASDAQ	MPAA	Fri, Sep 15, 2017	27.28	27.50	26.88	27.05
5563	NASDAQ	MPAA	Thu, Sep 14, 2017	26.82	27.51	26.82	27.31
5562	NASDAQ	MPAA	Wed, Sep 13, 2017	26.59	26.95	26.59	26.92
5561	NASDAQ	MPAA	Tue, Sep 12, 2017	26.38	26.75	26.16	26.60
5560	NASDAQ	MPAA	Mon, Sep 11, 2017	26.44	26.73	25.90	26.34
5559	NASDAQ	MPAA	Fri, Sep 8, 2017	26.49	26.49	26.06	26.28
5558	NASDAQ	MPAA	Thu, Sep 7, 2017	26.49	26.62	26.20	26.45
5557	NASDAQ	MPAA	Wed, Sep 6, 2017	26.36	26.63	25.98	26.48
5556	NASDAQ	MPAA	Tue, Sep 5, 2017	26.99	27.00	26.06	26.30
5555	NASDAQ	MPAA	Fri, Sep 1, 2017	26.33	27.12	26.07	27.09
5554	NASDAQ	MPAA	Thu, Aug 31, 2017	25.82	26.53	25.82	26.27
5553	NASDAQ	MPAA	Wed, Aug 30, 2017	25.88	26.26	25.64	25.70
5552	NASDAQ	MPAA	Tue, Aug 29, 2017	25.39	25.83	25.26	25.82
5551	NASDAQ	MPAA	Mon, Aug 28, 2017	26.11	26.11	25.39	25.48
5550	NASDAQ	MPAA	Fri, Aug 25, 2017	26.09	26.10	25.89	26.09
5549	NASDAQ	MPAA	Thu, Aug 24, 2017	25.89	26.18	25.88	25.99
5548	NASDAQ	MPAA	Wed, Aug 23, 2017	25.57	25.92	25.57	25.84
5547	NASDAQ	MPAA	Tue, Aug 22, 2017	25.15	25.76	25.15	25.70
5546	NASDAQ	MPAA	Mon, Aug 21, 2017	24.65	25.14	24.46	25.05
5545	NASDAQ	MPAA	Fri, Aug 18, 2017	24.66	24.77	24.24	24.74
5544	NASDAQ	MPAA	Thu, Aug 17, 2017	25.14	25.69	24.75	24.90
5543	NASDAQ	MPAA	Wed, Aug 16, 2017	25.13	25.65	25.02	25.35
5542	NASDAQ	MPAA	Tue, Aug 15, 2017	27.52	27.52	25.00	25.14
5541	NASDAQ	MPAA	Mon, Aug 14, 2017	27.05	27.44	26.73	27.37
5540	NASDAQ	MPAA	Fri, Aug 11, 2017	27.27	27.55	26.76	26.92
5539	NASDAQ	MPAA	Thu, Aug 10, 2017	27.53	27.55	26.51	27.18
5538	NASDAQ	MPAA	Wed, Aug 9, 2017	25.39	28.40	25.00	27.52
5537	NASDAQ	MPAA	Tue, Aug 8, 2017	25.84	26.24	25.43	25.92
5536	NASDAQ	MPAA	Mon, Aug 7, 2017	26.29	26.64	25.80	25.94
5535	NASDAQ	MPAA	Fri, Aug 4, 2017	26.59	26.61	26.18	26.28
5534	NASDAQ	MPAA	Thu, Aug 3, 2017	27.07	27.21	26.43	26.58
5533	NASDAQ	MPAA	Wed, Aug 2, 2017	27.56	28.03	26.90	26.96
5532	NASDAQ	MPAA	Tue, Aug 1, 2017	27.97	27.97	27.39	27.71
5531	NASDAQ	MPAA	Mon, Jul 31, 2017	27.75	28.05	27.36	27.97
5530	NASDAQ	MPAA	Fri, Jul 28, 2017	27.81	27.88	27.42	27.73
5529	NASDAQ	MPAA	Thu, Jul 27, 2017	28.33	28.37	27.65	27.93
5528	NASDAQ	MPAA	Wed, Jul 26, 2017	28.03	28.34	27.86	28.27
5527	NASDAQ	MPAA	Tue, Jul 25, 2017	28.12	28.36	27.92	27.99
5526	NASDAQ	MPAA	Mon, Jul 24, 2017	27.67	28.27	27.50	28.02
5525	NASDAQ	MPAA	Fri, Jul 21, 2017	28.26	28.41	27.59	27.68
5524	NASDAQ	MPAA	Thu, Jul 20, 2017	28.29	28.72	28.01	28.15
5523	NASDAQ	MPAA	Wed, Jul 19, 2017	28.40	28.72	28.10	28.26
5522	NASDAQ	MPAA	Tue, Jul 18, 2017	28.29	28.50	27.80	28.37
5521	NASDAQ	MPAA	Mon, Jul 17, 2017	28.05	28.46	27.97	28.23
5520	NASDAQ	MPAA	Fri, Jul 14, 2017	27.60	28.18	27.59	28.07
5519	NASDAQ	MPAA	Thu, Jul 13, 2017	27.56	27.70	27.27	27.69
5518	NASDAQ	MPAA	Wed, Jul 12, 2017	27.59	27.87	27.25	27.46
5517	NASDAQ	MPAA	Tue, Jul 11, 2017	27.36	27.69	27.15	27.26
5516	NASDAQ	MPAA	Mon, Jul 10, 2017	27.74	27.77	27.25	27.40
5515	NASDAQ	MPAA	Fri, Jul 7, 2017	26.53	28.00	26.33	27.84
5514	NASDAQ	MPAA	Thu, Jul 6, 2017	27.03	27.69	26.86	26.94
5513	NASDAQ	MPAA	Wed, Jul 5, 2017	28.19	28.25	26.87	27.26
5512	NASDAQ	MPAA	Mon, Jul 3, 2017	28.33	28.50	28.12	28.20
5511	NASDAQ	MPAA	Fri, Jun 30, 2017	28.43	28.67	28.13	28.24
5510	NASDAQ	MPAA	Thu, Jun 29, 2017	28.23	28.59	27.12	28.34
5509	NASDAQ	MPAA	Wed, Jun 28, 2017	28.13	28.93	27.79	28.25
5508	NASDAQ	MPAA	Tue, Jun 27, 2017	28.21	28.21	27.36	27.86
5507	NASDAQ	MPAA	Mon, Jun 26, 2017	28.39	28.75	28.07	28.18
5506	NASDAQ	MPAA	Fri, Jun 23, 2017	28.34	28.57	27.80	28.32
5505	NASDAQ	MPAA	Thu, Jun 22, 2017	27.53	28.34	27.53	28.32
5504	NASDAQ	MPAA	Wed, Jun 21, 2017	27.50	27.70	27.22	27.50
5503	NASDAQ	MPAA	Tue, Jun 20, 2017	27.15	27.73	26.93	27.40
5502	NASDAQ	MPAA	Mon, Jun 19, 2017	27.25	27.56	26.95	27.25
5501	NASDAQ	MPAA	Fri, Jun 16, 2017	26.52	27.08	26.31	27.06
5500	NASDAQ	MPAA	Thu, Jun 15, 2017	27.75	27.75	25.39	26.72
5499	NASDAQ	MPAA	Wed, Jun 14, 2017	27.00	29.50	27.00	28.10
5498	NASDAQ	MPAA	Tue, Jun 13, 2017	28.38	28.75	28.12	28.50
5497	NASDAQ	MPAA	Mon, Jun 12, 2017	28.85	29.86	27.88	28.22
5496	NASDAQ	MPAA	Fri, Jun 9, 2017	28.85	29.51	28.66	28.93
5495	NASDAQ	MPAA	Thu, Jun 8, 2017	28.60	29.20	28.20	28.72
5494	NASDAQ	MPAA	Wed, Jun 7, 2017	29.45	29.45	28.55	28.69
5493	NASDAQ	MPAA	Tue, Jun 6, 2017	29.34	29.76	29.30	29.45
5492	NASDAQ	MPAA	Mon, Jun 5, 2017	29.47	29.98	29.38	29.49
5491	NASDAQ	MPAA	Fri, Jun 2, 2017	29.72	30.67	29.19	29.50
5490	NASDAQ	MPAA	Thu, Jun 1, 2017	29.17	29.97	28.77	29.63
5489	NASDAQ	MPAA	Wed, May 31, 2017	29.20	29.23	28.64	29.07
5488	NASDAQ	MPAA	Tue, May 30, 2017	29.39	29.60	28.93	29.07
5487	NASDAQ	MPAA	Fri, May 26, 2017	29.73	29.73	29.21	29.41
5486	NASDAQ	MPAA	Thu, May 25, 2017	29.74	29.94	29.50	29.77
5485	NASDAQ	MPAA	Wed, May 24, 2017	29.94	30.09	29.50	29.66
5484	NASDAQ	MPAA	Tue, May 23, 2017	29.54	30.18	29.01	30.00
5483	NASDAQ	MPAA	Mon, May 22, 2017	30.25	30.40	29.49	29.74
5482	NASDAQ	MPAA	Fri, May 19, 2017	30.19	30.46	29.80	30.19
5481	NASDAQ	MPAA	Thu, May 18, 2017	30.17	30.32	29.67	30.18
5480	NASDAQ	MPAA	Wed, May 17, 2017	30.83	31.38	30.28	30.28
5479	NASDAQ	MPAA	Tue, May 16, 2017	31.30	31.53	31.05	31.21
5478	NASDAQ	MPAA	Mon, May 15, 2017	30.98	31.55	30.89	31.19
5477	NASDAQ	MPAA	Fri, May 12, 2017	31.12	31.29	30.72	30.84
5476	NASDAQ	MPAA	Thu, May 11, 2017	30.52	31.26	29.94	31.16
5475	NASDAQ	MPAA	Wed, May 10, 2017	30.56	30.80	30.32	30.67
5474	NASDAQ	MPAA	Tue, May 9, 2017	29.59	30.57	29.59	30.53
5473	NASDAQ	MPAA	Mon, May 8, 2017	29.99	30.14	29.37	29.57
5472	NASDAQ	MPAA	Fri, May 5, 2017	29.72	30.56	29.27	30.03
5471	NASDAQ	MPAA	Thu, May 4, 2017	30.28	30.59	29.36	29.67
5470	NASDAQ	MPAA	Wed, May 3, 2017	30.29	30.58	29.69	30.16
5469	NASDAQ	MPAA	Tue, May 2, 2017	31.52	31.55	30.30	30.38
5468	NASDAQ	MPAA	Mon, May 1, 2017	30.83	31.57	30.28	31.50
5467	NASDAQ	MPAA	Fri, Apr 28, 2017	30.10	30.65	29.89	30.32
5466	NASDAQ	MPAA	Thu, Apr 27, 2017	30.52	30.69	30.01	30.14
5465	NASDAQ	MPAA	Wed, Apr 26, 2017	30.67	30.82	30.29	30.40
5464	NASDAQ	MPAA	Tue, Apr 25, 2017	30.37	30.91	30.35	30.60
5463	NASDAQ	MPAA	Mon, Apr 24, 2017	30.11	30.39	29.60	30.15
5462	NASDAQ	MPAA	Fri, Apr 21, 2017	29.99	29.99	29.29	29.47
5461	NASDAQ	MPAA	Thu, Apr 20, 2017	29.26	30.16	29.26	29.89
5460	NASDAQ	MPAA	Wed, Apr 19, 2017	29.40	29.66	28.99	29.09
5459	NASDAQ	MPAA	Tue, Apr 18, 2017	28.54	29.23	28.16	29.18
5458	NASDAQ	MPAA	Mon, Apr 17, 2017	28.56	28.68	28.16	28.66
5457	NASDAQ	MPAA	Thu, Apr 13, 2017	28.75	28.99	28.00	28.49
5456	NASDAQ	MPAA	Wed, Apr 12, 2017	28.85	28.86	28.33	28.80
5455	NASDAQ	MPAA	Tue, Apr 11, 2017	28.37	29.08	28.02	28.91
5454	NASDAQ	MPAA	Mon, Apr 10, 2017	28.39	28.76	28.09	28.34
5453	NASDAQ	MPAA	Fri, Apr 7, 2017	28.75	28.80	28.08	28.44
5452	NASDAQ	MPAA	Thu, Apr 6, 2017	28.37	28.90	28.30	28.81
5451	NASDAQ	MPAA	Wed, Apr 5, 2017	29.20	29.20	28.03	28.35
5450	NASDAQ	MPAA	Tue, Apr 4, 2017	29.55	29.55	28.75	28.98
5449	NASDAQ	MPAA	Mon, Apr 3, 2017	30.75	30.75	29.39	29.56
5448	NASDAQ	MPAA	Fri, Mar 31, 2017	30.26	30.87	30.09	30.73
5447	NASDAQ	MPAA	Thu, Mar 30, 2017	30.71	30.80	30.12	30.31
5446	NASDAQ	MPAA	Wed, Mar 29, 2017	30.13	30.52	29.87	30.49
5445	NASDAQ	MPAA	Tue, Mar 28, 2017	29.90	30.67	29.51	29.99
5444	NASDAQ	MPAA	Mon, Mar 27, 2017	27.94	30.11	27.94	30.01
5443	NASDAQ	MPAA	Fri, Mar 24, 2017	28.46	28.49	27.84	28.01
5442	NASDAQ	MPAA	Thu, Mar 23, 2017	27.92	28.53	27.49	28.41
5441	NASDAQ	MPAA	Wed, Mar 22, 2017	28.07	28.40	27.65	27.95
5440	NASDAQ	MPAA	Tue, Mar 21, 2017	28.43	28.43	28.02	28.10
5439	NASDAQ	MPAA	Mon, Mar 20, 2017	28.00	28.69	27.62	28.35
5438	NASDAQ	MPAA	Fri, Mar 17, 2017	27.91	28.04	27.48	27.98
5437	NASDAQ	MPAA	Thu, Mar 16, 2017	28.64	28.64	27.75	27.89
5436	NASDAQ	MPAA	Wed, Mar 15, 2017	28.21	29.00	27.82	28.46
5435	NASDAQ	MPAA	Tue, Mar 14, 2017	27.96	28.29	27.53	28.14
5434	NASDAQ	MPAA	Mon, Mar 13, 2017	27.87	28.25	27.70	28.04
5433	NASDAQ	MPAA	Fri, Mar 10, 2017	27.85	28.11	27.48	27.86
5432	NASDAQ	MPAA	Thu, Mar 9, 2017	27.71	27.83	27.15	27.56
5431	NASDAQ	MPAA	Wed, Mar 8, 2017	27.76	27.97	27.59	27.80
5430	NASDAQ	MPAA	Tue, Mar 7, 2017	27.85	27.86	27.30	27.74
5429	NASDAQ	MPAA	Mon, Mar 6, 2017	28.17	28.17	27.55	27.85
5428	NASDAQ	MPAA	Fri, Mar 3, 2017	28.80	28.92	28.08	28.27
5427	NASDAQ	MPAA	Thu, Mar 2, 2017	29.20	29.55	28.72	28.76
5426	NASDAQ	MPAA	Wed, Mar 1, 2017	28.84	29.35	28.56	29.10
5425	NASDAQ	MPAA	Tue, Feb 28, 2017	28.68	29.00	28.15	28.37
5424	NASDAQ	MPAA	Mon, Feb 27, 2017	28.41	28.72	28.14	28.62
5423	NASDAQ	MPAA	Fri, Feb 24, 2017	28.45	28.85	27.99	28.37
5422	NASDAQ	MPAA	Thu, Feb 23, 2017	29.62	29.69	28.68	28.75
5421	NASDAQ	MPAA	Wed, Feb 22, 2017	29.64	29.98	29.23	29.55
5420	NASDAQ	MPAA	Tue, Feb 21, 2017	29.06	29.96	29.06	29.54
5419	NASDAQ	MPAA	Fri, Feb 17, 2017	28.97	29.06	28.23	28.99
5418	NASDAQ	MPAA	Thu, Feb 16, 2017	28.60	29.01	28.25	28.92
5417	NASDAQ	MPAA	Wed, Feb 15, 2017	27.61	28.66	26.81	28.60
5416	NASDAQ	MPAA	Tue, Feb 14, 2017	27.04	27.86	26.63	27.70
5415	NASDAQ	MPAA	Mon, Feb 13, 2017	27.40	27.70	26.64	27.29
5414	NASDAQ	MPAA	Fri, Feb 10, 2017	25.99	27.92	25.82	27.24
5413	NASDAQ	MPAA	Thu, Feb 9, 2017	27.48	28.40	25.28	25.98
5412	NASDAQ	MPAA	Wed, Feb 8, 2017	27.50	27.51	26.35	27.31
5411	NASDAQ	MPAA	Tue, Feb 7, 2017	25.49	27.71	25.38	27.57
5410	NASDAQ	MPAA	Mon, Feb 6, 2017	25.56	25.64	25.09	25.44
5409	NASDAQ	MPAA	Fri, Feb 3, 2017	25.57	25.74	25.26	25.57
5408	NASDAQ	MPAA	Thu, Feb 2, 2017	26.43	26.43	25.26	25.32
5407	NASDAQ	MPAA	Wed, Feb 1, 2017	26.52	26.73	26.01	26.36
5406	NASDAQ	MPAA	Tue, Jan 31, 2017	25.99	26.29	25.71	26.23
5405	NASDAQ	MPAA	Mon, Jan 30, 2017	26.87	27.00	25.97	26.07
5404	NASDAQ	MPAA	Fri, Jan 27, 2017	27.01	27.13	26.63	27.01
5403	NASDAQ	MPAA	Thu, Jan 26, 2017	27.13	27.36	26.88	27.01
5402	NASDAQ	MPAA	Wed, Jan 25, 2017	26.72	27.32	26.72	27.05
5401	NASDAQ	MPAA	Tue, Jan 24, 2017	26.84	27.04	26.55	26.62
5400	NASDAQ	MPAA	Mon, Jan 23, 2017	26.91	26.91	25.85	26.63
5399	NASDAQ	MPAA	Fri, Jan 20, 2017	26.58	27.18	26.50	26.92
5398	NASDAQ	MPAA	Thu, Jan 19, 2017	26.90	26.90	26.40	26.61
5397	NASDAQ	MPAA	Wed, Jan 18, 2017	27.13	27.20	26.58	26.84
5396	NASDAQ	MPAA	Tue, Jan 17, 2017	28.52	28.52	27.00	27.01
5395	NASDAQ	MPAA	Fri, Jan 13, 2017	28.52	29.05	27.98	28.33
5394	NASDAQ	MPAA	Thu, Jan 12, 2017	28.72	29.15	28.08	28.24
5393	NASDAQ	MPAA	Wed, Jan 11, 2017	28.79	28.89	28.24	28.84
5392	NASDAQ	MPAA	Tue, Jan 10, 2017	27.96	28.97	27.65	28.68
5391	NASDAQ	MPAA	Mon, Jan 9, 2017	28.02	28.02	27.49	27.79
5390	NASDAQ	MPAA	Fri, Jan 6, 2017	28.50	28.57	27.91	27.91
5389	NASDAQ	MPAA	Thu, Jan 5, 2017	28.71	28.71	27.91	28.50
5388	NASDAQ	MPAA	Wed, Jan 4, 2017	28.14	28.74	27.92	28.71
5387	NASDAQ	MPAA	Tue, Jan 3, 2017	27.51	28.15	27.11	27.91
5386	NASDAQ	MPAA	Fri, Dec 30, 2016	26.15	26.95	25.75	26.92
5385	NASDAQ	MPAA	Thu, Dec 29, 2016	26.13	26.39	25.83	26.17
5384	NASDAQ	MPAA	Wed, Dec 28, 2016	25.98	26.07	25.75	26.02
5383	NASDAQ	MPAA	Tue, Dec 27, 2016	25.70	26.06	25.70	25.93
5382	NASDAQ	MPAA	Fri, Dec 23, 2016	25.69	25.94	25.48	25.66
5381	NASDAQ	MPAA	Thu, Dec 22, 2016	26.52	26.52	25.54	25.59
5380	NASDAQ	MPAA	Wed, Dec 21, 2016	27.10	27.27	26.28	26.54
5379	NASDAQ	MPAA	Tue, Dec 20, 2016	26.99	27.44	26.33	27.36
5378	NASDAQ	MPAA	Mon, Dec 19, 2016	26.55	27.27	26.30	26.96
5377	NASDAQ	MPAA	Fri, Dec 16, 2016	26.43	26.93	26.01	26.43
5376	NASDAQ	MPAA	Thu, Dec 15, 2016	26.55	26.95	26.17	26.25
5375	NASDAQ	MPAA	Wed, Dec 14, 2016	28.00	28.00	26.48	26.55
5374	NASDAQ	MPAA	Tue, Dec 13, 2016	28.01	28.63	27.44	27.94
5373	NASDAQ	MPAA	Mon, Dec 12, 2016	28.70	29.41	27.83	27.86
5372	NASDAQ	MPAA	Fri, Dec 9, 2016	28.30	28.87	28.14	28.84
5371	NASDAQ	MPAA	Thu, Dec 8, 2016	27.75	28.47	27.40	28.32
5370	NASDAQ	MPAA	Wed, Dec 7, 2016	26.29	27.66	26.29	27.62
5369	NASDAQ	MPAA	Tue, Dec 6, 2016	25.18	26.44	24.94	26.35
5368	NASDAQ	MPAA	Mon, Dec 5, 2016	24.62	25.28	24.13	25.22
5367	NASDAQ	MPAA	Fri, Dec 2, 2016	25.38	25.38	24.22	24.30
5366	NASDAQ	MPAA	Thu, Dec 1, 2016	24.46	25.43	24.27	25.31
5365	NASDAQ	MPAA	Wed, Nov 30, 2016	25.36	25.36	24.44	24.46
5364	NASDAQ	MPAA	Tue, Nov 29, 2016	25.51	25.85	25.08	25.29
5363	NASDAQ	MPAA	Mon, Nov 28, 2016	26.35	26.37	25.27	25.49
5362	NASDAQ	MPAA	Fri, Nov 25, 2016	26.04	26.51	25.85	26.35
5361	NASDAQ	MPAA	Wed, Nov 23, 2016	26.18	26.33	25.80	25.90
5360	NASDAQ	MPAA	Tue, Nov 22, 2016	25.91	26.29	25.91	26.18
5359	NASDAQ	MPAA	Mon, Nov 21, 2016	26.12	26.35	25.73	25.97
5358	NASDAQ	MPAA	Fri, Nov 18, 2016	26.35	26.67	26.00	26.08
5357	NASDAQ	MPAA	Thu, Nov 17, 2016	26.69	26.97	26.11	26.21
5356	NASDAQ	MPAA	Wed, Nov 16, 2016	26.19	26.82	25.98	26.69
5355	NASDAQ	MPAA	Tue, Nov 15, 2016	26.58	26.64	25.87	26.16
5354	NASDAQ	MPAA	Mon, Nov 14, 2016	26.77	27.39	26.42	26.55
5353	NASDAQ	MPAA	Fri, Nov 11, 2016	26.60	27.76	25.81	26.54
5352	NASDAQ	MPAA	Thu, Nov 10, 2016	26.37	27.31	25.02	26.86
5351	NASDAQ	MPAA	Wed, Nov 9, 2016	24.99	25.01	21.75	24.32
5350	NASDAQ	MPAA	Tue, Nov 8, 2016	23.80	24.13	23.51	23.80
5349	NASDAQ	MPAA	Mon, Nov 7, 2016	24.42	24.42	23.43	23.47
5348	NASDAQ	MPAA	Fri, Nov 4, 2016	23.96	25.06	23.92	24.00
5347	NASDAQ	MPAA	Thu, Nov 3, 2016	25.42	25.52	23.73	23.75
5346	NASDAQ	MPAA	Wed, Nov 2, 2016	26.09	26.38	24.96	25.16
5345	NASDAQ	MPAA	Tue, Nov 1, 2016	26.30	26.36	25.79	26.19
5344	NASDAQ	MPAA	Mon, Oct 31, 2016	26.08	26.34	25.47	26.24
5343	NASDAQ	MPAA	Fri, Oct 28, 2016	26.37	26.54	26.01	26.10
5342	NASDAQ	MPAA	Thu, Oct 27, 2016	26.69	26.73	25.99	26.48
5341	NASDAQ	MPAA	Wed, Oct 26, 2016	26.09	26.76	25.93	26.69
5340	NASDAQ	MPAA	Tue, Oct 25, 2016	26.74	26.79	26.09	26.25
5339	NASDAQ	MPAA	Mon, Oct 24, 2016	26.68	27.25	26.68	26.85
5338	NASDAQ	MPAA	Fri, Oct 21, 2016	26.50	26.71	26.40	26.53
5337	NASDAQ	MPAA	Thu, Oct 20, 2016	26.51	26.90	26.42	26.54
5336	NASDAQ	MPAA	Wed, Oct 19, 2016	26.25	27.02	26.09	26.57
5335	NASDAQ	MPAA	Tue, Oct 18, 2016	26.29	26.29	25.46	26.13
5334	NASDAQ	MPAA	Mon, Oct 17, 2016	26.73	26.92	26.16	26.19
5333	NASDAQ	MPAA	Fri, Oct 14, 2016	26.55	27.07	26.40	26.66
5332	NASDAQ	MPAA	Thu, Oct 13, 2016	27.64	27.64	26.61	26.67
5331	NASDAQ	MPAA	Wed, Oct 12, 2016	27.53	28.10	27.28	27.83
5330	NASDAQ	MPAA	Tue, Oct 11, 2016	27.72	27.72	27.29	27.53
5329	NASDAQ	MPAA	Mon, Oct 10, 2016	27.90	28.16	27.76	27.78
5328	NASDAQ	MPAA	Fri, Oct 7, 2016	27.77	27.88	27.46	27.75
5327	NASDAQ	MPAA	Thu, Oct 6, 2016	28.44	28.44	27.60	27.84
5326	NASDAQ	MPAA	Wed, Oct 5, 2016	28.35	28.99	28.33	28.53
5325	NASDAQ	MPAA	Tue, Oct 4, 2016	28.22	28.54	28.09	28.35
5324	NASDAQ	MPAA	Mon, Oct 3, 2016	28.81	28.81	28.03	28.23
5323	NASDAQ	MPAA	Fri, Sep 30, 2016	28.14	28.97	27.93	28.78
5322	NASDAQ	MPAA	Thu, Sep 29, 2016	28.35	28.39	27.69	27.95
5321	NASDAQ	MPAA	Wed, Sep 28, 2016	28.46	28.85	28.45	28.50
5320	NASDAQ	MPAA	Tue, Sep 27, 2016	28.34	28.85	28.25	28.50
5319	NASDAQ	MPAA	Mon, Sep 26, 2016	28.45	28.63	28.33	28.45
5318	NASDAQ	MPAA	Fri, Sep 23, 2016	28.78	28.79	28.38	28.58
5317	NASDAQ	MPAA	Thu, Sep 22, 2016	28.66	28.92	28.43	28.83
5316	NASDAQ	MPAA	Wed, Sep 21, 2016	28.69	28.88	27.95	28.66
5315	NASDAQ	MPAA	Tue, Sep 20, 2016	28.69	28.77	28.40	28.58
5314	NASDAQ	MPAA	Mon, Sep 19, 2016	28.48	29.08	28.42	28.50
5313	NASDAQ	MPAA	Fri, Sep 16, 2016	29.46	29.46	28.34	28.44
5312	NASDAQ	MPAA	Thu, Sep 15, 2016	28.81	29.35	28.77	29.34
5311	NASDAQ	MPAA	Wed, Sep 14, 2016	28.57	28.75	28.15	28.72
5310	NASDAQ	MPAA	Tue, Sep 13, 2016	28.45	28.70	28.21	28.57
5309	NASDAQ	MPAA	Mon, Sep 12, 2016	28.03	28.63	27.95	28.61
5308	NASDAQ	MPAA	Fri, Sep 9, 2016	28.47	28.58	27.97	27.98
5307	NASDAQ	MPAA	Thu, Sep 8, 2016	28.70	28.72	28.26	28.47
5306	NASDAQ	MPAA	Wed, Sep 7, 2016	29.40	29.61	28.30	28.79
5305	NASDAQ	MPAA	Tue, Sep 6, 2016	29.06	29.63	29.06	29.32
5304	NASDAQ	MPAA	Fri, Sep 2, 2016	28.77	29.09	28.46	29.06
5303	NASDAQ	MPAA	Thu, Sep 1, 2016	28.45	28.99	28.40	28.67
5302	NASDAQ	MPAA	Wed, Aug 31, 2016	28.39	28.60	28.00	28.43
5301	NASDAQ	MPAA	Tue, Aug 30, 2016	28.19	28.60	28.01	28.34
5300	NASDAQ	MPAA	Mon, Aug 29, 2016	27.93	28.28	27.78	28.10
5299	NASDAQ	MPAA	Fri, Aug 26, 2016	27.67	27.98	27.41	27.91
5298	NASDAQ	MPAA	Thu, Aug 25, 2016	27.13	27.68	27.00	27.67
5297	NASDAQ	MPAA	Wed, Aug 24, 2016	27.25	27.45	26.90	27.13
5296	NASDAQ	MPAA	Tue, Aug 23, 2016	27.08	27.38	26.80	27.24
5295	NASDAQ	MPAA	Mon, Aug 22, 2016	27.16	27.32	26.64	26.90
5294	NASDAQ	MPAA	Fri, Aug 19, 2016	27.38	27.78	27.06	27.31
5293	NASDAQ	MPAA	Thu, Aug 18, 2016	28.88	28.89	27.21	27.42
5292	NASDAQ	MPAA	Wed, Aug 17, 2016	28.24	29.01	27.75	28.94
5291	NASDAQ	MPAA	Tue, Aug 16, 2016	29.02	29.23	28.04	28.14
5290	NASDAQ	MPAA	Mon, Aug 15, 2016	29.93	30.01	28.87	29.06
5289	NASDAQ	MPAA	Fri, Aug 12, 2016	30.04	30.22	29.61	29.78
5288	NASDAQ	MPAA	Thu, Aug 11, 2016	30.39	30.91	29.97	30.15
5287	NASDAQ	MPAA	Wed, Aug 10, 2016	32.04	32.59	29.44	30.20
5286	NASDAQ	MPAA	Tue, Aug 9, 2016	34.27	34.73	31.18	32.92
5285	NASDAQ	MPAA	Mon, Aug 8, 2016	27.81	28.51	27.64	28.40
5284	NASDAQ	MPAA	Fri, Aug 5, 2016	27.34	28.08	27.34	27.90
5283	NASDAQ	MPAA	Thu, Aug 4, 2016	27.25	27.43	27.05	27.32
5282	NASDAQ	MPAA	Wed, Aug 3, 2016	26.78	27.17	26.48	27.14
5281	NASDAQ	MPAA	Tue, Aug 2, 2016	28.15	28.15	26.70	26.71
5280	NASDAQ	MPAA	Mon, Aug 1, 2016	28.07	28.38	27.73	28.24
5279	NASDAQ	MPAA	Fri, Jul 29, 2016	27.85	28.30	27.82	28.03
5278	NASDAQ	MPAA	Thu, Jul 28, 2016	28.23	28.56	27.35	27.98
5277	NASDAQ	MPAA	Wed, Jul 27, 2016	28.24	28.46	27.90	28.27
5276	NASDAQ	MPAA	Tue, Jul 26, 2016	27.59	28.36	27.59	28.16
5275	NASDAQ	MPAA	Mon, Jul 25, 2016	27.49	27.67	27.14	27.61
5274	NASDAQ	MPAA	Fri, Jul 22, 2016	27.28	27.74	26.82	27.51
5273	NASDAQ	MPAA	Thu, Jul 21, 2016	27.26	27.81	27.17	27.37
5272	NASDAQ	MPAA	Wed, Jul 20, 2016	26.95	27.41	26.64	27.18
5271	NASDAQ	MPAA	Tue, Jul 19, 2016	27.50	27.70	26.84	26.96
5270	NASDAQ	MPAA	Mon, Jul 18, 2016	26.95	27.81	26.89	27.46
5269	NASDAQ	MPAA	Fri, Jul 15, 2016	27.29	27.40	26.97	27.08
5268	NASDAQ	MPAA	Thu, Jul 14, 2016	27.56	28.20	27.11	27.14
5267	NASDAQ	MPAA	Wed, Jul 13, 2016	27.63	27.67	27.16	27.45
5266	NASDAQ	MPAA	Tue, Jul 12, 2016	27.51	27.96	27.51	27.59
5265	NASDAQ	MPAA	Mon, Jul 11, 2016	27.40	27.96	27.40	27.43
5264	NASDAQ	MPAA	Fri, Jul 8, 2016	27.12	27.56	27.12	27.34
5263	NASDAQ	MPAA	Thu, Jul 7, 2016	26.23	27.77	26.18	26.99
5262	NASDAQ	MPAA	Wed, Jul 6, 2016	26.40	26.40	25.78	26.10
5261	NASDAQ	MPAA	Tue, Jul 5, 2016	27.08	27.53	26.23	26.47
5260	NASDAQ	MPAA	Fri, Jul 1, 2016	27.00	27.73	26.77	27.08
5259	NASDAQ	MPAA	Thu, Jun 30, 2016	27.36	27.58	26.48	27.18
5258	NASDAQ	MPAA	Wed, Jun 29, 2016	27.56	27.75	26.97	27.22
5257	NASDAQ	MPAA	Tue, Jun 28, 2016	27.86	28.21	27.25	27.36
5256	NASDAQ	MPAA	Mon, Jun 27, 2016	28.50	29.01	27.48	27.70
5255	NASDAQ	MPAA	Fri, Jun 24, 2016	29.00	29.06	28.44	28.68
5254	NASDAQ	MPAA	Thu, Jun 23, 2016	30.30	30.42	29.45	29.50
5253	NASDAQ	MPAA	Wed, Jun 22, 2016	30.74	30.84	30.27	30.29
5252	NASDAQ	MPAA	Tue, Jun 21, 2016	31.13	31.13	30.37	30.74
5251	NASDAQ	MPAA	Mon, Jun 20, 2016	31.90	32.24	29.88	31.04
5250	NASDAQ	MPAA	Fri, Jun 17, 2016	30.83	31.83	30.54	31.60
5249	NASDAQ	MPAA	Thu, Jun 16, 2016	30.26	30.96	29.82	30.83
5248	NASDAQ	MPAA	Wed, Jun 15, 2016	30.59	31.99	29.93	30.52
5247	NASDAQ	MPAA	Tue, Jun 14, 2016	26.18	30.97	25.50	30.53
5246	NASDAQ	MPAA	Mon, Jun 13, 2016	27.75	28.06	27.45	27.74
5245	NASDAQ	MPAA	Fri, Jun 10, 2016	27.80	28.23	27.65	27.89
5244	NASDAQ	MPAA	Thu, Jun 9, 2016	27.86	27.97	26.92	27.87
5243	NASDAQ	MPAA	Wed, Jun 8, 2016	28.25	28.40	27.76	28.07
5242	NASDAQ	MPAA	Tue, Jun 7, 2016	28.77	28.93	28.10	28.25
5241	NASDAQ	MPAA	Mon, Jun 6, 2016	29.04	29.06	28.26	28.93
5240	NASDAQ	MPAA	Fri, Jun 3, 2016	29.14	29.15	28.35	29.03
5239	NASDAQ	MPAA	Thu, Jun 2, 2016	29.50	29.71	28.80	29.16
5238	NASDAQ	MPAA	Wed, Jun 1, 2016	29.88	29.94	29.30	29.45
5237	NASDAQ	MPAA	Tue, May 31, 2016	30.08	30.11	29.77	29.96
5236	NASDAQ	MPAA	Fri, May 27, 2016	29.69	30.53	29.56	30.07
5235	NASDAQ	MPAA	Thu, May 26, 2016	29.63	29.94	29.31	29.84
5234	NASDAQ	MPAA	Wed, May 25, 2016	29.71	30.39	29.25	29.62
5233	NASDAQ	MPAA	Tue, May 24, 2016	28.35	29.61	28.33	29.59
5232	NASDAQ	MPAA	Mon, May 23, 2016	28.30	28.68	28.10	28.31
5231	NASDAQ	MPAA	Fri, May 20, 2016	28.18	28.62	28.03	28.38
5230	NASDAQ	MPAA	Thu, May 19, 2016	27.58	29.01	27.50	28.16
5229	NASDAQ	MPAA	Wed, May 18, 2016	28.90	29.11	27.67	27.88
5228	NASDAQ	MPAA	Tue, May 17, 2016	30.40	30.69	28.89	29.11
5227	NASDAQ	MPAA	Mon, May 16, 2016	30.63	30.80	30.24	30.43
5226	NASDAQ	MPAA	Fri, May 13, 2016	30.50	31.41	30.23	30.47
5225	NASDAQ	MPAA	Thu, May 12, 2016	30.66	31.00	30.48	30.51
5224	NASDAQ	MPAA	Wed, May 11, 2016	31.04	31.57	30.47	30.52
5223	NASDAQ	MPAA	Tue, May 10, 2016	30.88	31.27	30.50	31.11
5222	NASDAQ	MPAA	Mon, May 9, 2016	30.85	31.55	30.50	30.74
5221	NASDAQ	MPAA	Fri, May 6, 2016	30.74	31.18	30.59	30.91
5220	NASDAQ	MPAA	Thu, May 5, 2016	30.64	31.30	30.44	30.72
5219	NASDAQ	MPAA	Wed, May 4, 2016	30.53	31.42	30.52	30.61
5218	NASDAQ	MPAA	Tue, May 3, 2016	31.13	31.45	29.10	30.63
5217	NASDAQ	MPAA	Mon, May 2, 2016	32.29	32.61	31.39	31.41
5216	NASDAQ	MPAA	Fri, Apr 29, 2016	32.44	32.51	31.68	32.07
5215	NASDAQ	MPAA	Thu, Apr 28, 2016	33.66	34.11	31.96	32.30
5214	NASDAQ	MPAA	Wed, Apr 27, 2016	34.65	34.97	33.75	33.95
5213	NASDAQ	MPAA	Tue, Apr 26, 2016	34.15	35.17	33.41	34.75
5212	NASDAQ	MPAA	Mon, Apr 25, 2016	35.49	35.92	33.63	34.20
5211	NASDAQ	MPAA	Fri, Apr 22, 2016	35.61	35.94	35.32	35.68
5210	NASDAQ	MPAA	Thu, Apr 21, 2016	36.30	36.37	35.65	35.76
5209	NASDAQ	MPAA	Wed, Apr 20, 2016	36.52	36.60	36.03	36.20
5208	NASDAQ	MPAA	Tue, Apr 19, 2016	36.14	36.69	36.00	36.57
5207	NASDAQ	MPAA	Mon, Apr 18, 2016	35.61	36.67	35.61	36.03
5206	NASDAQ	MPAA	Fri, Apr 15, 2016	35.68	35.78	34.62	35.62
5205	NASDAQ	MPAA	Thu, Apr 14, 2016	36.23	36.38	35.56	35.87
5204	NASDAQ	MPAA	Wed, Apr 13, 2016	36.36	36.58	35.48	36.25
5203	NASDAQ	MPAA	Tue, Apr 12, 2016	34.82	36.20	34.51	36.13
5202	NASDAQ	MPAA	Mon, Apr 11, 2016	35.91	36.49	35.21	35.43
5201	NASDAQ	MPAA	Fri, Apr 8, 2016	35.59	35.86	35.15	35.72
5200	NASDAQ	MPAA	Thu, Apr 7, 2016	35.42	35.49	34.70	35.24
5199	NASDAQ	MPAA	Wed, Apr 6, 2016	34.41	36.03	34.41	35.51
5198	NASDAQ	MPAA	Tue, Apr 5, 2016	35.96	35.96	35.96	36.21
5197	NASDAQ	MPAA	Mon, Apr 4, 2016	37.21	37.33	35.77	35.96
5196	NASDAQ	MPAA	Fri, Apr 1, 2016	37.65	37.70	37.06	37.34
5195	NASDAQ	MPAA	Thu, Mar 31, 2016	38.25	38.40	37.53	38.32
5194	NASDAQ	MPAA	Wed, Mar 30, 2016	37.53	38.78	37.30	38.32
5193	NASDAQ	MPAA	Tue, Mar 29, 2016	36.30	37.67	36.30	37.15
5192	NASDAQ	MPAA	Mon, Mar 28, 2016	37.56	37.66	36.90	36.90
5191	NASDAQ	MPAA	Thu, Mar 24, 2016	37.67	37.67	37.67	37.43
5190	NASDAQ	MPAA	Wed, Mar 23, 2016	37.79	37.85	37.00	37.67
5189	NASDAQ	MPAA	Tue, Mar 22, 2016	37.60	38.60	36.73	38.00
5188	NASDAQ	MPAA	Mon, Mar 21, 2016	37.65	38.65	37.39	37.61
5187	NASDAQ	MPAA	Fri, Mar 18, 2016	37.49	38.17	36.61	37.99
5186	NASDAQ	MPAA	Thu, Mar 17, 2016	37.09	37.73	36.30	37.31
5185	NASDAQ	MPAA	Wed, Mar 16, 2016	36.67	37.85	36.67	37.05
5184	NASDAQ	MPAA	Tue, Mar 15, 2016	37.05	37.05	37.05	36.86
5183	NASDAQ	MPAA	Mon, Mar 14, 2016	37.44	37.91	36.88	37.05
5182	NASDAQ	MPAA	Fri, Mar 11, 2016	36.87	37.00	36.34	36.95
5181	NASDAQ	MPAA	Thu, Mar 10, 2016	36.99	36.99	36.33	36.91
5180	NASDAQ	MPAA	Wed, Mar 9, 2016	36.29	36.29	36.29	36.91
5179	NASDAQ	MPAA	Tue, Mar 8, 2016	36.67	37.11	36.13	36.96
5178	NASDAQ	MPAA	Mon, Mar 7, 2016	36.68	37.70	36.48	36.96
5177	NASDAQ	MPAA	Fri, Mar 4, 2016	36.45	36.45	36.45	36.94
5176	NASDAQ	MPAA	Thu, Mar 3, 2016	35.07	35.07	35.07	36.45
5175	NASDAQ	MPAA	Wed, Mar 2, 2016	35.23	35.41	34.51	35.18
5174	NASDAQ	MPAA	Tue, Mar 1, 2016	34.50	34.50	34.50	35.18
5173	NASDAQ	MPAA	Mon, Feb 29, 2016	34.36	36.22	33.68	34.50
5172	NASDAQ	MPAA	Fri, Feb 26, 2016	33.18	33.18	33.18	34.38
5171	NASDAQ	MPAA	Thu, Feb 25, 2016	33.17	33.35	32.30	33.18
5170	NASDAQ	MPAA	Wed, Feb 24, 2016	32.34	33.22	32.00	32.99
5169	NASDAQ	MPAA	Tue, Feb 23, 2016	32.57	33.09	32.00	32.58
5168	NASDAQ	MPAA	Mon, Feb 22, 2016	32.98	33.51	31.98	32.52
5167	NASDAQ	MPAA	Fri, Feb 19, 2016	32.60	33.12	32.09	32.74
5166	NASDAQ	MPAA	Thu, Feb 18, 2016	32.17	32.97	32.05	32.66
5165	NASDAQ	MPAA	Wed, Feb 17, 2016	31.97	32.51	31.71	32.09
5164	NASDAQ	MPAA	Tue, Feb 16, 2016	30.86	31.80	30.60	31.73
5163	NASDAQ	MPAA	Fri, Feb 12, 2016	30.83	31.21	29.99	30.40
5162	NASDAQ	MPAA	Thu, Feb 11, 2016	30.85	31.39	29.47	30.52
5161	NASDAQ	MPAA	Wed, Feb 10, 2016	31.76	33.72	31.34	31.62
5160	NASDAQ	MPAA	Tue, Feb 9, 2016	32.00	32.96	28.52	31.75
5159	NASDAQ	MPAA	Mon, Feb 8, 2016	31.07	31.30	29.62	30.72
5158	NASDAQ	MPAA	Fri, Feb 5, 2016	33.01	33.01	31.30	31.35
5157	NASDAQ	MPAA	Thu, Feb 4, 2016	31.82	33.23	31.72	33.03
5156	NASDAQ	MPAA	Wed, Feb 3, 2016	33.36	33.36	30.42	32.09
5155	NASDAQ	MPAA	Tue, Feb 2, 2016	33.50	33.64	32.80	33.13
5154	NASDAQ	MPAA	Mon, Feb 1, 2016	34.29	34.29	33.25	33.67
5153	NASDAQ	MPAA	Fri, Jan 29, 2016	33.19	34.45	33.13	34.37
5152	NASDAQ	MPAA	Thu, Jan 28, 2016	32.46	33.21	32.25	33.14
5151	NASDAQ	MPAA	Wed, Jan 27, 2016	32.06	32.72	31.69	32.33
5150	NASDAQ	MPAA	Tue, Jan 26, 2016	32.19	32.76	32.01	32.25
5149	NASDAQ	MPAA	Mon, Jan 25, 2016	32.04	32.22	31.65	32.01
5148	NASDAQ	MPAA	Fri, Jan 22, 2016	32.69	33.05	31.97	32.24
5147	NASDAQ	MPAA	Thu, Jan 21, 2016	32.83	33.51	32.22	32.24
5146	NASDAQ	MPAA	Wed, Jan 20, 2016	31.00	33.35	30.75	32.91
5145	NASDAQ	MPAA	Tue, Jan 19, 2016	31.99	32.30	30.77	31.20
5144	NASDAQ	MPAA	Fri, Jan 15, 2016	31.63	32.09	31.15	31.85
5143	NASDAQ	MPAA	Thu, Jan 14, 2016	31.61	32.86	31.60	32.58
5142	NASDAQ	MPAA	Wed, Jan 13, 2016	32.87	33.13	31.30	31.60
5141	NASDAQ	MPAA	Tue, Jan 12, 2016	32.34	32.76	32.13	32.72
5140	NASDAQ	MPAA	Mon, Jan 11, 2016	31.75	32.45	31.54	32.17
5139	NASDAQ	MPAA	Fri, Jan 8, 2016	32.43	33.15	31.60	31.67
5138	NASDAQ	MPAA	Thu, Jan 7, 2016	31.85	32.33	31.85	32.23
5137	NASDAQ	MPAA	Wed, Jan 6, 2016	32.82	32.97	32.09	32.36
5136	NASDAQ	MPAA	Tue, Jan 5, 2016	33.37	33.63	32.89	33.24
5135	NASDAQ	MPAA	Mon, Jan 4, 2016	33.23	33.73	32.23	33.43
5134	NASDAQ	MPAA	Thu, Dec 31, 2015	34.34	34.57	33.75	33.81
5133	NASDAQ	MPAA	Wed, Dec 30, 2015	34.84	35.39	34.21	34.32
5132	NASDAQ	MPAA	Tue, Dec 29, 2015	34.52	35.31	34.37	35.07
5131	NASDAQ	MPAA	Mon, Dec 28, 2015	35.31	35.37	34.10	34.36
5130	NASDAQ	MPAA	Thu, Dec 24, 2015	35.58	35.76	35.36	35.41
5129	NASDAQ	MPAA	Wed, Dec 23, 2015	36.01	36.16	35.51	35.53
5128	NASDAQ	MPAA	Tue, Dec 22, 2015	35.09	36.44	34.57	35.75
5127	NASDAQ	MPAA	Mon, Dec 21, 2015	33.81	34.44	33.09	33.95
5126	NASDAQ	MPAA	Fri, Dec 18, 2015	35.21	35.21	33.66	33.69
5125	NASDAQ	MPAA	Thu, Dec 17, 2015	36.99	37.33	35.19	35.25
5124	NASDAQ	MPAA	Wed, Dec 16, 2015	36.94	37.05	36.50	36.83
5123	NASDAQ	MPAA	Tue, Dec 15, 2015	37.02	37.06	36.13	36.64
5122	NASDAQ	MPAA	Mon, Dec 14, 2015	37.52	37.62	36.64	36.79
5121	NASDAQ	MPAA	Fri, Dec 11, 2015	38.33	38.70	37.17	37.52
5120	NASDAQ	MPAA	Thu, Dec 10, 2015	38.42	39.65	38.22	38.94
5119	NASDAQ	MPAA	Wed, Dec 9, 2015	38.73	40.00	38.12	38.26
5118	NASDAQ	MPAA	Tue, Dec 8, 2015	39.14	39.28	38.58	38.85
5117	NASDAQ	MPAA	Mon, Dec 7, 2015	39.56	39.64	38.77	39.29
5116	NASDAQ	MPAA	Fri, Dec 4, 2015	38.75	39.80	38.71	39.70
5115	NASDAQ	MPAA	Thu, Dec 3, 2015	39.44	39.63	38.27	38.51
5114	NASDAQ	MPAA	Wed, Dec 2, 2015	39.48	40.60	38.58	39.26
5113	NASDAQ	MPAA	Tue, Dec 1, 2015	40.11	40.43	38.72	39.43
5112	NASDAQ	MPAA	Mon, Nov 30, 2015	38.88	40.39	38.88	40.06
5111	NASDAQ	MPAA	Fri, Nov 27, 2015	39.52	39.54	38.80	38.84
5110	NASDAQ	MPAA	Wed, Nov 25, 2015	39.95	40.14	39.45	39.54
5109	NASDAQ	MPAA	Tue, Nov 24, 2015	38.65	40.53	38.56	39.89
5108	NASDAQ	MPAA	Mon, Nov 23, 2015	38.59	39.10	38.15	38.68
5107	NASDAQ	MPAA	Fri, Nov 20, 2015	38.13	38.72	38.05	38.66
5106	NASDAQ	MPAA	Thu, Nov 19, 2015	37.81	38.00	37.38	37.88
5105	NASDAQ	MPAA	Wed, Nov 18, 2015	38.00	38.00	37.56	37.80
5104	NASDAQ	MPAA	Tue, Nov 17, 2015	38.11	38.16	37.70	37.89
5103	NASDAQ	MPAA	Mon, Nov 16, 2015	37.99	38.46	37.80	38.05
5102	NASDAQ	MPAA	Fri, Nov 13, 2015	37.84	38.50	37.84	38.18
5101	NASDAQ	MPAA	Thu, Nov 12, 2015	37.26	38.46	37.21	38.27
5100	NASDAQ	MPAA	Wed, Nov 11, 2015	40.16	41.03	37.54	37.68
5099	NASDAQ	MPAA	Tue, Nov 10, 2015	39.00	40.51	38.16	40.25
5098	NASDAQ	MPAA	Mon, Nov 9, 2015	34.99	38.90	34.85	38.70
5097	NASDAQ	MPAA	Fri, Nov 6, 2015	33.88	34.76	33.55	34.00
5096	NASDAQ	MPAA	Thu, Nov 5, 2015	34.36	34.93	34.00	34.02
5095	NASDAQ	MPAA	Wed, Nov 4, 2015	34.76	35.10	34.23	34.30
5094	NASDAQ	MPAA	Tue, Nov 3, 2015	34.25	34.82	33.88	34.64
5093	NASDAQ	MPAA	Mon, Nov 2, 2015	33.63	34.93	33.63	34.41
5092	NASDAQ	MPAA	Fri, Oct 30, 2015	33.57	34.01	32.94	33.66
5091	NASDAQ	MPAA	Thu, Oct 29, 2015	33.23	33.70	32.99	33.66
5090	NASDAQ	MPAA	Wed, Oct 28, 2015	34.09	34.83	33.19	33.40
5089	NASDAQ	MPAA	Tue, Oct 27, 2015	33.18	34.21	32.86	34.08
5088	NASDAQ	MPAA	Mon, Oct 26, 2015	34.00	34.18	33.06	33.27
5087	NASDAQ	MPAA	Fri, Oct 23, 2015	34.95	35.28	33.47	34.17
5086	NASDAQ	MPAA	Thu, Oct 22, 2015	34.66	34.99	34.32	34.61
5085	NASDAQ	MPAA	Wed, Oct 21, 2015	34.65	34.87	34.59	34.65
5084	NASDAQ	MPAA	Tue, Oct 20, 2015	34.50	34.72	34.16	34.46
5083	NASDAQ	MPAA	Mon, Oct 19, 2015	32.36	33.11	32.15	33.01
5082	NASDAQ	MPAA	Fri, Oct 16, 2015	32.60	33.08	31.95	32.53
5081	NASDAQ	MPAA	Thu, Oct 15, 2015	31.94	32.70	31.94	32.51
5080	NASDAQ	MPAA	Wed, Oct 14, 2015	32.14	33.04	31.30	31.84
5079	NASDAQ	MPAA	Tue, Oct 13, 2015	32.40	33.00	32.15	32.16
5078	NASDAQ	MPAA	Mon, Oct 12, 2015	32.99	33.15	32.47	32.55
5077	NASDAQ	MPAA	Fri, Oct 9, 2015	32.58	33.29	32.44	32.94
5076	NASDAQ	MPAA	Thu, Oct 8, 2015	32.49	32.71	32.32	32.41
5075	NASDAQ	MPAA	Wed, Oct 7, 2015	32.62	32.75	32.13	32.48
5074	NASDAQ	MPAA	Tue, Oct 6, 2015	33.17	33.39	32.16	32.41
5073	NASDAQ	MPAA	Mon, Oct 5, 2015	32.81	33.58	32.58	33.23
5072	NASDAQ	MPAA	Fri, Oct 2, 2015	31.19	32.50	30.98	32.47
5071	NASDAQ	MPAA	Thu, Oct 1, 2015	31.39	31.54	30.76	31.44
5070	NASDAQ	MPAA	Wed, Sep 30, 2015	30.67	31.63	30.21	31.34
5069	NASDAQ	MPAA	Tue, Sep 29, 2015	30.34	30.68	30.13	30.46
5068	NASDAQ	MPAA	Mon, Sep 28, 2015	31.35	31.51	30.15	30.32
5067	NASDAQ	MPAA	Fri, Sep 25, 2015	32.62	32.69	31.35	31.35
5066	NASDAQ	MPAA	Thu, Sep 24, 2015	31.96	32.54	31.10	32.43
5065	NASDAQ	MPAA	Wed, Sep 23, 2015	32.47	32.60	31.94	32.22
5064	NASDAQ	MPAA	Tue, Sep 22, 2015	32.72	33.00	32.12	32.38
5063	NASDAQ	MPAA	Mon, Sep 21, 2015	33.29	33.53	32.86	33.18
5062	NASDAQ	MPAA	Fri, Sep 18, 2015	32.59	33.32	32.59	33.20
5061	NASDAQ	MPAA	Thu, Sep 17, 2015	33.12	33.58	32.70	33.11
5060	NASDAQ	MPAA	Wed, Sep 16, 2015	33.50	33.82	32.63	33.19
5059	NASDAQ	MPAA	Tue, Sep 15, 2015	32.95	33.93	32.74	33.52
5058	NASDAQ	MPAA	Mon, Sep 14, 2015	33.00	33.11	32.03	32.80
5057	NASDAQ	MPAA	Fri, Sep 11, 2015	32.49	33.15	31.90	32.90
5056	NASDAQ	MPAA	Thu, Sep 10, 2015	31.91	32.96	31.86	32.60
5055	NASDAQ	MPAA	Wed, Sep 9, 2015	31.60	32.55	31.50	31.87
5054	NASDAQ	MPAA	Tue, Sep 8, 2015	31.59	31.87	31.09	31.11
5053	NASDAQ	MPAA	Fri, Sep 4, 2015	31.34	31.68	30.95	31.13
5052	NASDAQ	MPAA	Thu, Sep 3, 2015	32.74	32.79	31.27	31.74
5051	NASDAQ	MPAA	Wed, Sep 2, 2015	31.66	32.92	31.20	32.65
5050	NASDAQ	MPAA	Tue, Sep 1, 2015	31.17	31.75	31.12	31.31
5049	NASDAQ	MPAA	Mon, Aug 31, 2015	31.33	32.00	31.23	31.89
5048	NASDAQ	MPAA	Fri, Aug 28, 2015	30.61	31.62	30.42	31.48
5047	NASDAQ	MPAA	Thu, Aug 27, 2015	30.35	31.04	30.02	30.75
5046	NASDAQ	MPAA	Wed, Aug 26, 2015	29.94	30.08	28.90	30.04
5045	NASDAQ	MPAA	Tue, Aug 25, 2015	30.37	30.37	29.18	29.43
5044	NASDAQ	MPAA	Mon, Aug 24, 2015	28.31	30.00	27.64	29.55
5043	NASDAQ	MPAA	Fri, Aug 21, 2015	30.76	31.40	29.65	29.85
5042	NASDAQ	MPAA	Thu, Aug 20, 2015	31.40	31.63	30.93	31.29
5041	NASDAQ	MPAA	Wed, Aug 19, 2015	31.57	31.80	31.41	31.47
5040	NASDAQ	MPAA	Tue, Aug 18, 2015	31.55	31.98	31.40	31.63
5039	NASDAQ	MPAA	Mon, Aug 17, 2015	31.59	31.85	31.28	31.59
5038	NASDAQ	MPAA	Fri, Aug 14, 2015	32.04	32.04	31.31	31.62
5037	NASDAQ	MPAA	Thu, Aug 13, 2015	31.19	32.52	30.87	32.13
5036	NASDAQ	MPAA	Wed, Aug 12, 2015	32.20	32.54	31.52	31.62
5035	NASDAQ	MPAA	Tue, Aug 11, 2015	33.09	33.50	32.15	32.48
5034	NASDAQ	MPAA	Mon, Aug 10, 2015	33.67	36.62	32.36	33.07
5033	NASDAQ	MPAA	Fri, Aug 7, 2015	29.46	30.27	29.46	30.14
5032	NASDAQ	MPAA	Thu, Aug 6, 2015	29.65	30.00	29.18	29.63
5031	NASDAQ	MPAA	Wed, Aug 5, 2015	29.24	29.81	28.81	29.54
5030	NASDAQ	MPAA	Tue, Aug 4, 2015	29.65	29.84	28.66	29.03
5029	NASDAQ	MPAA	Mon, Aug 3, 2015	29.60	29.80	29.22	29.61
5028	NASDAQ	MPAA	Fri, Jul 31, 2015	29.62	29.86	29.15	29.63
5027	NASDAQ	MPAA	Thu, Jul 30, 2015	28.46	29.59	28.16	29.53
5026	NASDAQ	MPAA	Wed, Jul 29, 2015	28.48	29.17	28.30	28.66
5025	NASDAQ	MPAA	Tue, Jul 28, 2015	28.63	29.30	27.90	28.55
5024	NASDAQ	MPAA	Mon, Jul 27, 2015	28.38	28.86	28.08	28.42
5023	NASDAQ	MPAA	Fri, Jul 24, 2015	28.34	28.67	28.08	28.64
5022	NASDAQ	MPAA	Thu, Jul 23, 2015	28.29	28.62	27.37	28.43
5021	NASDAQ	MPAA	Wed, Jul 22, 2015	28.56	28.79	28.25	28.27
5020	NASDAQ	MPAA	Tue, Jul 21, 2015	28.98	29.57	28.50	28.73
5019	NASDAQ	MPAA	Mon, Jul 20, 2015	29.62	29.62	28.60	29.07
5018	NASDAQ	MPAA	Fri, Jul 17, 2015	30.14	30.40	29.36	29.56
5017	NASDAQ	MPAA	Thu, Jul 16, 2015	30.33	30.87	29.77	30.04
5016	NASDAQ	MPAA	Wed, Jul 15, 2015	30.83	30.83	30.04	30.21
5015	NASDAQ	MPAA	Tue, Jul 14, 2015	30.85	31.17	30.51	30.66
5014	NASDAQ	MPAA	Mon, Jul 13, 2015	29.65	31.41	29.65	30.83
5013	NASDAQ	MPAA	Fri, Jul 10, 2015	29.98	30.74	29.02	29.37
5012	NASDAQ	MPAA	Thu, Jul 9, 2015	30.06	31.95	29.39	29.61
5011	NASDAQ	MPAA	Wed, Jul 8, 2015	30.20	30.74	29.01	29.58
5010	NASDAQ	MPAA	Tue, Jul 7, 2015	30.74	30.74	29.31	30.38
5009	NASDAQ	MPAA	Mon, Jul 6, 2015	30.18	31.00	29.95	30.77
5008	NASDAQ	MPAA	Thu, Jul 2, 2015	30.22	30.69	29.86	30.42
5007	NASDAQ	MPAA	Wed, Jul 1, 2015	30.40	30.63	30.00	30.16
5006	NASDAQ	MPAA	Tue, Jun 30, 2015	30.04	30.19	29.05	30.09
5005	NASDAQ	MPAA	Mon, Jun 29, 2015	31.08	31.08	29.64	30.01
5004	NASDAQ	MPAA	Fri, Jun 26, 2015	31.17	31.64	31.01	31.24
5003	NASDAQ	MPAA	Thu, Jun 25, 2015	31.57	32.07	30.99	31.18
5002	NASDAQ	MPAA	Wed, Jun 24, 2015	31.93	31.95	31.12	31.39
5001	NASDAQ	MPAA	Tue, Jun 23, 2015	31.63	31.95	31.23	31.84
5000	NASDAQ	MPAA	Mon, Jun 22, 2015	31.55	32.22	31.33	31.49
4999	NASDAQ	MPAA	Fri, Jun 19, 2015	31.75	31.89	31.00	31.44
4998	NASDAQ	MPAA	Thu, Jun 18, 2015	32.87	33.33	31.79	31.89
4997	NASDAQ	MPAA	Wed, Jun 17, 2015	31.18	33.19	31.04	32.60
4996	NASDAQ	MPAA	Tue, Jun 16, 2015	29.30	31.19	29.09	30.91
4995	NASDAQ	MPAA	Mon, Jun 15, 2015	30.57	31.23	28.73	29.20
4994	NASDAQ	MPAA	Fri, Jun 12, 2015	30.68	30.98	29.51	29.82
4993	NASDAQ	MPAA	Thu, Jun 11, 2015	31.11	31.15	30.37	30.66
4992	NASDAQ	MPAA	Wed, Jun 10, 2015	30.33	31.29	30.33	31.10
4991	NASDAQ	MPAA	Tue, Jun 9, 2015	31.47	31.53	30.03	30.24
4990	NASDAQ	MPAA	Mon, Jun 8, 2015	30.55	31.59	30.55	31.40
4989	NASDAQ	MPAA	Fri, Jun 5, 2015	30.19	30.73	29.94	30.70
4988	NASDAQ	MPAA	Thu, Jun 4, 2015	29.95	30.35	29.69	30.32
4987	NASDAQ	MPAA	Wed, Jun 3, 2015	30.28	30.50	29.90	30.04
4986	NASDAQ	MPAA	Tue, Jun 2, 2015	29.96	30.89	29.60	30.11
4985	NASDAQ	MPAA	Mon, Jun 1, 2015	29.00	30.37	28.80	30.17
4984	NASDAQ	MPAA	Fri, May 29, 2015	29.50	29.50	27.77	28.77
4983	NASDAQ	MPAA	Thu, May 28, 2015	29.81	30.74	28.85	29.58
4982	NASDAQ	MPAA	Wed, May 27, 2015	29.91	29.99	29.66	29.91
4981	NASDAQ	MPAA	Tue, May 26, 2015	29.89	29.99	28.91	29.91
4980	NASDAQ	MPAA	Fri, May 22, 2015	29.70	30.05	29.54	30.01
4979	NASDAQ	MPAA	Thu, May 21, 2015	29.96	30.68	29.78	29.82
4978	NASDAQ	MPAA	Wed, May 20, 2015	30.05	30.10	29.44	29.94
4977	NASDAQ	MPAA	Tue, May 19, 2015	29.70	30.45	29.27	30.08
4976	NASDAQ	MPAA	Mon, May 18, 2015	29.44	30.00	28.90	29.77
4975	NASDAQ	MPAA	Fri, May 15, 2015	29.48	29.69	29.05	29.48
4974	NASDAQ	MPAA	Thu, May 14, 2015	28.05	29.45	27.94	29.40
4973	NASDAQ	MPAA	Wed, May 13, 2015	26.95	28.20	26.61	28.01
4972	NASDAQ	MPAA	Tue, May 12, 2015	26.70	27.09	26.55	26.93
4971	NASDAQ	MPAA	Mon, May 11, 2015	26.52	27.04	26.50	26.80
4970	NASDAQ	MPAA	Fri, May 8, 2015	26.59	27.69	26.32	26.51
4969	NASDAQ	MPAA	Thu, May 7, 2015	26.08	26.37	25.86	26.26
4968	NASDAQ	MPAA	Wed, May 6, 2015	26.87	27.32	25.95	26.20
4967	NASDAQ	MPAA	Tue, May 5, 2015	27.38	27.49	26.53	26.87
4966	NASDAQ	MPAA	Mon, May 4, 2015	27.87	28.30	27.28	27.39
4965	NASDAQ	MPAA	Fri, May 1, 2015	29.33	29.42	27.30	27.82
4964	NASDAQ	MPAA	Thu, Apr 30, 2015	29.01	29.35	27.90	29.23
4963	NASDAQ	MPAA	Wed, Apr 29, 2015	29.39	29.88	29.12	29.25
4962	NASDAQ	MPAA	Tue, Apr 28, 2015	29.26	29.87	28.97	29.50
4961	NASDAQ	MPAA	Mon, Apr 27, 2015	29.32	30.00	29.11	29.34
4960	NASDAQ	MPAA	Fri, Apr 24, 2015	29.65	29.65	28.90	29.33
4959	NASDAQ	MPAA	Thu, Apr 23, 2015	28.40	29.77	28.24	29.59
4958	NASDAQ	MPAA	Wed, Apr 22, 2015	28.32	28.82	28.06	28.51
4957	NASDAQ	MPAA	Tue, Apr 21, 2015	28.46	28.61	28.07	28.43
4956	NASDAQ	MPAA	Mon, Apr 20, 2015	27.75	28.73	27.63	28.43
4955	NASDAQ	MPAA	Fri, Apr 17, 2015	27.90	28.06	27.15	27.56
4954	NASDAQ	MPAA	Thu, Apr 16, 2015	27.87	28.55	27.69	28.10
4953	NASDAQ	MPAA	Wed, Apr 15, 2015	27.91	28.09	27.58	27.84
4952	NASDAQ	MPAA	Tue, Apr 14, 2015	27.94	28.22	27.59	27.70
4951	NASDAQ	MPAA	Mon, Apr 13, 2015	27.81	28.32	27.40	27.83
4950	NASDAQ	MPAA	Fri, Apr 10, 2015	27.44	28.03	27.30	27.90
4949	NASDAQ	MPAA	Thu, Apr 9, 2015	27.51	27.80	27.07	27.26
4948	NASDAQ	MPAA	Wed, Apr 8, 2015	27.16	27.52	27.16	27.48
4947	NASDAQ	MPAA	Tue, Apr 7, 2015	27.69	27.80	27.17	27.22
4946	NASDAQ	MPAA	Mon, Apr 6, 2015	27.22	27.80	27.09	27.65
4945	NASDAQ	MPAA	Thu, Apr 2, 2015	27.07	27.55	27.07	27.34
4944	NASDAQ	MPAA	Wed, Apr 1, 2015	27.63	27.63	26.92	27.17
4943	NASDAQ	MPAA	Tue, Mar 31, 2015	27.96	28.64	27.74	27.79
4942	NASDAQ	MPAA	Mon, Mar 30, 2015	27.99	28.46	27.82	28.15
4941	NASDAQ	MPAA	Fri, Mar 27, 2015	27.83	28.03	27.25	27.96
4940	NASDAQ	MPAA	Thu, Mar 26, 2015	26.34	27.90	26.22	27.88
4939	NASDAQ	MPAA	Wed, Mar 25, 2015	26.61	26.87	26.23	26.49
4938	NASDAQ	MPAA	Tue, Mar 24, 2015	26.39	26.49	26.01	26.39
4937	NASDAQ	MPAA	Mon, Mar 23, 2015	26.13	26.40	25.97	26.33
4936	NASDAQ	MPAA	Fri, Mar 20, 2015	26.29	26.35	26.08	26.20
4935	NASDAQ	MPAA	Thu, Mar 19, 2015	26.58	26.64	26.16	26.25
4934	NASDAQ	MPAA	Wed, Mar 18, 2015	26.27	26.87	26.04	26.60
4933	NASDAQ	MPAA	Tue, Mar 17, 2015	26.25	26.65	25.71	26.53
4932	NASDAQ	MPAA	Mon, Mar 16, 2015	25.89	26.32	25.55	26.26
4931	NASDAQ	MPAA	Fri, Mar 13, 2015	25.95	26.32	25.48	25.70
4930	NASDAQ	MPAA	Thu, Mar 12, 2015	25.65	26.22	25.17	26.05
4929	NASDAQ	MPAA	Wed, Mar 11, 2015	25.42	25.54	24.98	25.50
4928	NASDAQ	MPAA	Tue, Mar 10, 2015	25.94	26.00	24.61	25.43
4927	NASDAQ	MPAA	Mon, Mar 9, 2015	26.25	26.35	25.49	26.21
4926	NASDAQ	MPAA	Fri, Mar 6, 2015	25.52	26.17	25.34	26.10
4925	NASDAQ	MPAA	Thu, Mar 5, 2015	25.79	25.96	25.47	25.78
4924	NASDAQ	MPAA	Wed, Mar 4, 2015	25.95	26.39	25.66	25.78
4923	NASDAQ	MPAA	Tue, Mar 3, 2015	26.42	26.42	25.62	26.10
4922	NASDAQ	MPAA	Mon, Mar 2, 2015	26.29	26.84	26.15	26.61
4921	NASDAQ	MPAA	Fri, Feb 27, 2015	26.30	26.35	25.62	26.25
4920	NASDAQ	MPAA	Thu, Feb 26, 2015	25.88	26.39	25.85	26.27
4919	NASDAQ	MPAA	Wed, Feb 25, 2015	24.81	26.04	24.50	26.02
4918	NASDAQ	MPAA	Tue, Feb 24, 2015	23.75	25.90	23.58	24.86
4917	NASDAQ	MPAA	Mon, Feb 23, 2015	22.94	23.75	22.50	23.68
4916	NASDAQ	MPAA	Fri, Feb 20, 2015	23.99	24.00	22.12	22.95
4915	NASDAQ	MPAA	Thu, Feb 19, 2015	23.91	24.20	23.54	24.03
4914	NASDAQ	MPAA	Wed, Feb 18, 2015	23.53	24.13	23.37	24.06
4913	NASDAQ	MPAA	Tue, Feb 17, 2015	24.02	24.26	23.35	23.63
4912	NASDAQ	MPAA	Fri, Feb 13, 2015	24.44	24.66	23.75	24.08
4911	NASDAQ	MPAA	Thu, Feb 12, 2015	25.57	25.80	23.25	24.13
4910	NASDAQ	MPAA	Wed, Feb 11, 2015	27.03	27.03	25.37	25.43
4909	NASDAQ	MPAA	Tue, Feb 10, 2015	29.23	29.40	27.16	27.21
4908	NASDAQ	MPAA	Mon, Feb 9, 2015	27.92	29.05	26.00	28.86
4907	NASDAQ	MPAA	Fri, Feb 6, 2015	26.06	28.20	25.86	27.41
4906	NASDAQ	MPAA	Thu, Feb 5, 2015	27.04	27.24	25.65	26.13
4905	NASDAQ	MPAA	Wed, Feb 4, 2015	26.80	27.45	26.76	26.87
4904	NASDAQ	MPAA	Tue, Feb 3, 2015	26.14	27.32	26.14	26.80
4903	NASDAQ	MPAA	Mon, Feb 2, 2015	26.11	26.34	25.82	25.90
4902	NASDAQ	MPAA	Fri, Jan 30, 2015	27.82	28.00	25.96	26.12
4901	NASDAQ	MPAA	Thu, Jan 29, 2015	28.89	29.39	27.89	28.00
4900	NASDAQ	MPAA	Wed, Jan 28, 2015	30.43	30.43	28.51	28.91
4899	NASDAQ	MPAA	Tue, Jan 27, 2015	30.49	30.55	29.70	30.22
4898	NASDAQ	MPAA	Mon, Jan 26, 2015	30.90	31.14	30.32	30.97
4897	NASDAQ	MPAA	Fri, Jan 23, 2015	30.61	31.24	30.32	30.94
4896	NASDAQ	MPAA	Thu, Jan 22, 2015	30.69	30.75	29.89	30.70
4895	NASDAQ	MPAA	Wed, Jan 21, 2015	31.39	31.53	29.35	30.42
4894	NASDAQ	MPAA	Tue, Jan 20, 2015	30.15	31.65	29.59	31.58
4893	NASDAQ	MPAA	Fri, Jan 16, 2015	29.00	29.96	28.77	29.88
4892	NASDAQ	MPAA	Thu, Jan 15, 2015	30.49	30.49	29.06	29.10
4891	NASDAQ	MPAA	Wed, Jan 14, 2015	30.05	30.62	29.63	30.47
4890	NASDAQ	MPAA	Tue, Jan 13, 2015	29.99	30.40	29.77	30.37
4889	NASDAQ	MPAA	Mon, Jan 12, 2015	30.14	30.62	29.50	29.65
4888	NASDAQ	MPAA	Fri, Jan 9, 2015	30.59	30.90	29.90	30.14
4887	NASDAQ	MPAA	Thu, Jan 8, 2015	28.90	30.74	28.90	30.59
4886	NASDAQ	MPAA	Wed, Jan 7, 2015	29.23	29.56	28.47	28.55
4885	NASDAQ	MPAA	Tue, Jan 6, 2015	29.43	29.52	28.17	28.91
4884	NASDAQ	MPAA	Mon, Jan 5, 2015	30.38	31.44	29.25	29.42
4883	NASDAQ	MPAA	Fri, Jan 2, 2015	31.34	31.43	29.89	30.67
4882	NASDAQ	MPAA	Wed, Dec 31, 2014	29.79	31.59	29.58	31.09
4881	NASDAQ	MPAA	Tue, Dec 30, 2014	31.70	31.70	29.65	29.77
4880	NASDAQ	MPAA	Mon, Dec 29, 2014	31.89	32.19	31.63	31.71
4879	NASDAQ	MPAA	Fri, Dec 26, 2014	33.42	33.62	31.88	31.97
4878	NASDAQ	MPAA	Wed, Dec 24, 2014	33.04	33.45	32.71	33.40
4877	NASDAQ	MPAA	Tue, Dec 23, 2014	34.57	34.57	32.74	32.88
4876	NASDAQ	MPAA	Mon, Dec 22, 2014	34.44	35.14	34.05	34.28
4875	NASDAQ	MPAA	Fri, Dec 19, 2014	33.33	34.50	32.91	34.46
4874	NASDAQ	MPAA	Thu, Dec 18, 2014	32.57	33.49	32.11	33.38
4873	NASDAQ	MPAA	Wed, Dec 17, 2014	31.84	32.22	31.68	32.07
4872	NASDAQ	MPAA	Tue, Dec 16, 2014	31.91	32.55	31.33	31.84
4871	NASDAQ	MPAA	Mon, Dec 15, 2014	31.69	32.05	31.19	31.85
4870	NASDAQ	MPAA	Fri, Dec 12, 2014	32.43	32.87	31.36	31.41
4869	NASDAQ	MPAA	Thu, Dec 11, 2014	33.13	33.22	32.60	32.85
4868	NASDAQ	MPAA	Wed, Dec 10, 2014	33.50	33.97	33.00	33.04
4867	NASDAQ	MPAA	Tue, Dec 9, 2014	32.30	33.60	31.57	33.53
4866	NASDAQ	MPAA	Mon, Dec 8, 2014	34.00	34.19	32.67	32.78
4865	NASDAQ	MPAA	Fri, Dec 5, 2014	35.25	35.86	34.17	34.27
4864	NASDAQ	MPAA	Thu, Dec 4, 2014	36.05	36.43	34.90	34.98
4863	NASDAQ	MPAA	Wed, Dec 3, 2014	34.78	36.28	34.63	36.09
4862	NASDAQ	MPAA	Tue, Dec 2, 2014	33.24	34.68	33.19	34.66
4861	NASDAQ	MPAA	Mon, Dec 1, 2014	33.68	33.68	33.01	33.08
4860	NASDAQ	MPAA	Fri, Nov 28, 2014	33.97	34.20	33.21	33.75
4859	NASDAQ	MPAA	Wed, Nov 26, 2014	33.57	34.23	32.82	33.93
4858	NASDAQ	MPAA	Tue, Nov 25, 2014	32.76	33.69	32.32	33.48
4857	NASDAQ	MPAA	Mon, Nov 24, 2014	33.23	33.33	31.78	32.68
4856	NASDAQ	MPAA	Fri, Nov 21, 2014	34.50	34.50	33.16	33.25
4855	NASDAQ	MPAA	Thu, Nov 20, 2014	33.43	34.22	33.39	33.98
4854	NASDAQ	MPAA	Wed, Nov 19, 2014	33.63	33.97	33.12	33.67
4853	NASDAQ	MPAA	Tue, Nov 18, 2014	34.17	34.67	33.67	33.82
4852	NASDAQ	MPAA	Mon, Nov 17, 2014	34.05	34.68	33.71	34.26
4851	NASDAQ	MPAA	Fri, Nov 14, 2014	34.30	34.43	33.75	34.03
4850	NASDAQ	MPAA	Thu, Nov 13, 2014	34.14	35.25	34.14	34.19
4849	NASDAQ	MPAA	Wed, Nov 12, 2014	33.91	34.67	33.77	34.20
4848	NASDAQ	MPAA	Tue, Nov 11, 2014	32.00	34.76	31.97	34.23
4847	NASDAQ	MPAA	Mon, Nov 10, 2014	30.74	33.76	29.30	31.70
4846	NASDAQ	MPAA	Fri, Nov 7, 2014	29.69	29.87	28.86	29.27
4845	NASDAQ	MPAA	Thu, Nov 6, 2014	29.03	29.72	29.00	29.63
4844	NASDAQ	MPAA	Wed, Nov 5, 2014	29.62	29.62	28.95	29.05
4843	NASDAQ	MPAA	Tue, Nov 4, 2014	30.50	30.50	29.23	29.33
4842	NASDAQ	MPAA	Mon, Nov 3, 2014	28.99	29.52	28.62	29.39
4841	NASDAQ	MPAA	Fri, Oct 31, 2014	27.98	29.60	27.42	29.04
4840	NASDAQ	MPAA	Thu, Oct 30, 2014	27.33	27.74	26.75	27.32
4839	NASDAQ	MPAA	Wed, Oct 29, 2014	27.21	27.76	26.75	27.45
4838	NASDAQ	MPAA	Tue, Oct 28, 2014	25.66	27.19	25.46	27.13
4837	NASDAQ	MPAA	Mon, Oct 27, 2014	25.42	25.84	25.20	25.52
4836	NASDAQ	MPAA	Fri, Oct 24, 2014	25.78	25.96	25.48	25.62
4835	NASDAQ	MPAA	Thu, Oct 23, 2014	24.93	26.06	24.67	25.82
4834	NASDAQ	MPAA	Wed, Oct 22, 2014	24.97	25.15	24.13	24.61
4833	NASDAQ	MPAA	Tue, Oct 21, 2014	24.68	24.85	24.23	24.85
4832	NASDAQ	MPAA	Mon, Oct 20, 2014	24.65	24.86	24.08	24.47
4831	NASDAQ	MPAA	Fri, Oct 17, 2014	26.00	26.00	24.42	24.65
4830	NASDAQ	MPAA	Thu, Oct 16, 2014	24.65	25.82	24.10	25.72
4829	NASDAQ	MPAA	Wed, Oct 15, 2014	24.15	25.12	23.66	25.06
4828	NASDAQ	MPAA	Tue, Oct 14, 2014	23.82	24.51	23.30	24.46
4827	NASDAQ	MPAA	Mon, Oct 13, 2014	23.96	24.38	23.48	23.58
4826	NASDAQ	MPAA	Fri, Oct 10, 2014	24.11	24.93	23.48	24.03
4825	NASDAQ	MPAA	Thu, Oct 9, 2014	24.54	24.66	24.03	24.21
4824	NASDAQ	MPAA	Wed, Oct 8, 2014	24.75	24.78	23.80	24.60
4823	NASDAQ	MPAA	Tue, Oct 7, 2014	25.10	25.15	24.59	24.78
4822	NASDAQ	MPAA	Mon, Oct 6, 2014	25.69	25.85	25.05	25.26
4821	NASDAQ	MPAA	Fri, Oct 3, 2014	26.56	26.56	25.57	25.61
4820	NASDAQ	MPAA	Thu, Oct 2, 2014	26.14	26.70	25.86	26.28
4819	NASDAQ	MPAA	Wed, Oct 1, 2014	27.14	27.26	25.71	26.08
4818	NASDAQ	MPAA	Tue, Sep 30, 2014	27.50	27.50	27.14	27.21
4817	NASDAQ	MPAA	Mon, Sep 29, 2014	27.14	27.78	26.84	27.49
4816	NASDAQ	MPAA	Fri, Sep 26, 2014	27.54	27.66	26.92	27.40
4815	NASDAQ	MPAA	Thu, Sep 25, 2014	28.03	28.13	27.32	27.37
4814	NASDAQ	MPAA	Wed, Sep 24, 2014	27.58	28.27	27.21	28.03
4813	NASDAQ	MPAA	Tue, Sep 23, 2014	27.50	27.91	27.25	27.57
4812	NASDAQ	MPAA	Mon, Sep 22, 2014	28.21	28.39	27.31	27.74
4811	NASDAQ	MPAA	Fri, Sep 19, 2014	29.64	29.77	28.29	28.38
4810	NASDAQ	MPAA	Thu, Sep 18, 2014	30.17	30.21	29.52	29.57
4809	NASDAQ	MPAA	Wed, Sep 17, 2014	30.03	30.40	29.87	29.99
4808	NASDAQ	MPAA	Tue, Sep 16, 2014	29.61	30.28	29.40	29.94
4807	NASDAQ	MPAA	Mon, Sep 15, 2014	29.87	30.01	29.45	29.78
4806	NASDAQ	MPAA	Fri, Sep 12, 2014	30.17	30.28	29.54	29.71
4805	NASDAQ	MPAA	Thu, Sep 11, 2014	30.00	30.67	29.97	30.11
4804	NASDAQ	MPAA	Wed, Sep 10, 2014	30.34	30.42	29.85	30.14
4803	NASDAQ	MPAA	Tue, Sep 9, 2014	30.83	31.00	30.31	30.34
4802	NASDAQ	MPAA	Mon, Sep 8, 2014	30.35	30.91	30.26	30.85
4801	NASDAQ	MPAA	Fri, Sep 5, 2014	30.28	30.80	30.21	30.31
4800	NASDAQ	MPAA	Thu, Sep 4, 2014	30.34	30.59	30.30	30.41
4799	NASDAQ	MPAA	Wed, Sep 3, 2014	30.60	31.00	30.03	30.21
4798	NASDAQ	MPAA	Tue, Sep 2, 2014	30.31	31.02	30.31	30.57
4797	NASDAQ	MPAA	Fri, Aug 29, 2014	30.70	30.77	29.98	30.32
4796	NASDAQ	MPAA	Thu, Aug 28, 2014	29.51	30.72	29.35	30.52
4795	NASDAQ	MPAA	Wed, Aug 27, 2014	29.53	31.00	29.15	29.83
4794	NASDAQ	MPAA	Tue, Aug 26, 2014	27.09	28.20	26.86	27.84
4793	NASDAQ	MPAA	Mon, Aug 25, 2014	27.65	27.72	26.85	27.16
4792	NASDAQ	MPAA	Fri, Aug 22, 2014	26.42	27.91	26.36	27.44
4791	NASDAQ	MPAA	Thu, Aug 21, 2014	27.10	27.10	25.50	26.42
4790	NASDAQ	MPAA	Wed, Aug 20, 2014	27.72	27.96	27.30	27.49
4789	NASDAQ	MPAA	Tue, Aug 19, 2014	28.03	28.05	27.18	27.87
4788	NASDAQ	MPAA	Mon, Aug 18, 2014	28.41	28.41	27.82	28.02
4787	NASDAQ	MPAA	Fri, Aug 15, 2014	28.58	28.59	27.65	28.18
4786	NASDAQ	MPAA	Thu, Aug 14, 2014	28.60	28.70	28.00	28.55
4785	NASDAQ	MPAA	Wed, Aug 13, 2014	26.87	28.70	26.86	28.59
4784	NASDAQ	MPAA	Tue, Aug 12, 2014	26.22	26.75	25.71	26.75
4783	NASDAQ	MPAA	Mon, Aug 11, 2014	25.02	26.44	24.29	26.35
4782	NASDAQ	MPAA	Fri, Aug 8, 2014	23.37	23.81	23.01	23.79
4781	NASDAQ	MPAA	Thu, Aug 7, 2014	23.58	23.94	23.19	23.26
4780	NASDAQ	MPAA	Wed, Aug 6, 2014	23.06	23.84	22.90	23.46
4779	NASDAQ	MPAA	Tue, Aug 5, 2014	23.16	23.55	22.93	23.25
4778	NASDAQ	MPAA	Mon, Aug 4, 2014	22.87	23.40	22.56	23.28
4777	NASDAQ	MPAA	Fri, Aug 1, 2014	22.21	22.94	21.79	22.70
4776	NASDAQ	MPAA	Thu, Jul 31, 2014	22.74	23.02	21.82	22.26
4775	NASDAQ	MPAA	Wed, Jul 30, 2014	23.21	23.51	22.91	22.98
4774	NASDAQ	MPAA	Tue, Jul 29, 2014	23.06	23.41	23.00	23.06
4773	NASDAQ	MPAA	Mon, Jul 28, 2014	23.12	23.26	22.99	23.02
4772	NASDAQ	MPAA	Fri, Jul 25, 2014	23.66	23.67	22.99	23.19
4771	NASDAQ	MPAA	Thu, Jul 24, 2014	24.25	24.25	23.59	23.80
4770	NASDAQ	MPAA	Wed, Jul 23, 2014	24.25	24.30	24.03	24.20
4769	NASDAQ	MPAA	Tue, Jul 22, 2014	24.57	24.59	23.96	24.18
4768	NASDAQ	MPAA	Mon, Jul 21, 2014	24.61	24.79	24.27	24.49
4767	NASDAQ	MPAA	Fri, Jul 18, 2014	24.50	24.73	24.42	24.67
4766	NASDAQ	MPAA	Thu, Jul 17, 2014	24.56	25.06	24.49	24.51
4765	NASDAQ	MPAA	Wed, Jul 16, 2014	25.10	25.10	24.44	24.68
4764	NASDAQ	MPAA	Tue, Jul 15, 2014	25.84	25.84	24.83	24.95
4763	NASDAQ	MPAA	Mon, Jul 14, 2014	24.87	25.86	24.50	25.83
4762	NASDAQ	MPAA	Fri, Jul 11, 2014	24.42	24.68	24.23	24.55
4761	NASDAQ	MPAA	Thu, Jul 10, 2014	23.99	24.81	23.02	24.53
4760	NASDAQ	MPAA	Wed, Jul 9, 2014	24.29	24.76	24.10	24.55
4759	NASDAQ	MPAA	Tue, Jul 8, 2014	23.67	24.32	23.49	24.30
4758	NASDAQ	MPAA	Mon, Jul 7, 2014	24.07	24.13	23.61	23.77
4757	NASDAQ	MPAA	Thu, Jul 3, 2014	24.33	24.59	24.00	24.13
4756	NASDAQ	MPAA	Wed, Jul 2, 2014	24.48	24.60	24.09	24.26
4755	NASDAQ	MPAA	Tue, Jul 1, 2014	24.44	25.25	24.18	24.57
4754	NASDAQ	MPAA	Mon, Jun 30, 2014	23.30	24.48	23.17	24.35
4753	NASDAQ	MPAA	Fri, Jun 27, 2014	23.17	23.98	23.07	23.30
4752	NASDAQ	MPAA	Thu, Jun 26, 2014	23.26	23.64	23.15	23.30
4751	NASDAQ	MPAA	Wed, Jun 25, 2014	22.99	23.56	22.71	23.26
4750	NASDAQ	MPAA	Tue, Jun 24, 2014	24.06	24.21	22.85	22.93
4749	NASDAQ	MPAA	Mon, Jun 23, 2014	24.27	24.43	23.93	24.08
4748	NASDAQ	MPAA	Fri, Jun 20, 2014	24.35	24.46	23.89	24.30
4747	NASDAQ	MPAA	Thu, Jun 19, 2014	24.50	24.66	24.23	24.32
4746	NASDAQ	MPAA	Wed, Jun 18, 2014	24.95	24.95	24.11	24.57
4745	NASDAQ	MPAA	Tue, Jun 17, 2014	25.69	25.70	24.42	24.96
4744	NASDAQ	MPAA	Mon, Jun 16, 2014	25.02	25.67	24.01	24.49
4743	NASDAQ	MPAA	Fri, Jun 13, 2014	23.95	24.05	23.35	23.83
4742	NASDAQ	MPAA	Thu, Jun 12, 2014	24.50	26.25	23.79	23.90
4741	NASDAQ	MPAA	Wed, Jun 11, 2014	23.28	24.26	23.15	24.23
4740	NASDAQ	MPAA	Tue, Jun 10, 2014	23.83	24.50	23.02	23.32
4739	NASDAQ	MPAA	Mon, Jun 9, 2014	24.12	24.79	23.71	23.88
4738	NASDAQ	MPAA	Fri, Jun 6, 2014	23.27	24.33	22.58	24.03
4737	NASDAQ	MPAA	Thu, Jun 5, 2014	23.14	23.69	22.81	23.23
4736	NASDAQ	MPAA	Wed, Jun 4, 2014	22.93	23.48	22.86	23.30
4735	NASDAQ	MPAA	Tue, Jun 3, 2014	22.99	23.24	22.13	22.95
4734	NASDAQ	MPAA	Mon, Jun 2, 2014	24.00	24.00	22.25	23.07
4733	NASDAQ	MPAA	Fri, May 30, 2014	25.10	25.49	23.79	23.82
4732	NASDAQ	MPAA	Thu, May 29, 2014	25.33	25.50	24.91	25.20
4731	NASDAQ	MPAA	Wed, May 28, 2014	25.45	25.47	24.60	25.07
4730	NASDAQ	MPAA	Tue, May 27, 2014	26.37	26.72	25.27	25.39
4729	NASDAQ	MPAA	Fri, May 23, 2014	26.80	26.99	25.99	26.21
4728	NASDAQ	MPAA	Thu, May 22, 2014	27.08	27.62	26.55	26.90
4727	NASDAQ	MPAA	Wed, May 21, 2014	26.42	27.10	26.13	26.92
4726	NASDAQ	MPAA	Tue, May 20, 2014	26.37	26.66	25.84	26.27
4725	NASDAQ	MPAA	Mon, May 19, 2014	25.28	26.46	25.28	26.31
4724	NASDAQ	MPAA	Fri, May 16, 2014	25.43	25.69	24.16	25.40
4723	NASDAQ	MPAA	Thu, May 15, 2014	25.52	25.90	24.84	25.37
4722	NASDAQ	MPAA	Wed, May 14, 2014	25.69	26.00	25.00	25.57
4721	NASDAQ	MPAA	Tue, May 13, 2014	25.39	25.93	24.86	25.65
4720	NASDAQ	MPAA	Mon, May 12, 2014	24.75	25.55	24.51	25.32
4719	NASDAQ	MPAA	Fri, May 9, 2014	24.18	25.09	23.30	24.81
4718	NASDAQ	MPAA	Thu, May 8, 2014	25.83	26.14	24.14	24.54
4717	NASDAQ	MPAA	Wed, May 7, 2014	27.45	27.45	26.03	26.39
4716	NASDAQ	MPAA	Tue, May 6, 2014	28.02	28.30	27.20	27.49
4715	NASDAQ	MPAA	Mon, May 5, 2014	27.20	28.26	26.65	28.15
4714	NASDAQ	MPAA	Fri, May 2, 2014	27.77	28.14	26.68	27.25
4713	NASDAQ	MPAA	Thu, May 1, 2014	27.44	28.41	26.32	27.64
4712	NASDAQ	MPAA	Wed, Apr 30, 2014	26.50	27.44	26.02	27.44
4711	NASDAQ	MPAA	Tue, Apr 29, 2014	25.90	27.33	25.50	26.53
4710	NASDAQ	MPAA	Mon, Apr 28, 2014	27.36	27.54	24.71	26.03
4709	NASDAQ	MPAA	Fri, Apr 25, 2014	27.96	28.06	26.61	27.24
4708	NASDAQ	MPAA	Thu, Apr 24, 2014	29.21	29.29	27.70	28.20
4707	NASDAQ	MPAA	Wed, Apr 23, 2014	29.07	29.11	27.89	28.06
4706	NASDAQ	MPAA	Tue, Apr 22, 2014	27.20	29.18	26.99	29.01
4705	NASDAQ	MPAA	Mon, Apr 21, 2014	27.17	27.99	26.29	27.04
4704	NASDAQ	MPAA	Thu, Apr 17, 2014	27.01	27.30	26.66	27.02
4703	NASDAQ	MPAA	Wed, Apr 16, 2014	26.11	26.99	25.78	26.98
4702	NASDAQ	MPAA	Tue, Apr 15, 2014	25.67	25.89	24.70	25.61
4701	NASDAQ	MPAA	Mon, Apr 14, 2014	25.92	26.65	25.00	25.51
4700	NASDAQ	MPAA	Fri, Apr 11, 2014	25.96	26.06	25.44	25.70
4699	NASDAQ	MPAA	Thu, Apr 10, 2014	26.78	26.98	25.89	26.11
4698	NASDAQ	MPAA	Wed, Apr 9, 2014	25.37	26.89	25.37	26.79
4697	NASDAQ	MPAA	Tue, Apr 8, 2014	25.08	25.63	24.70	25.26
4696	NASDAQ	MPAA	Mon, Apr 7, 2014	25.05	25.35	24.61	24.96
4695	NASDAQ	MPAA	Fri, Apr 4, 2014	26.25	26.38	24.77	25.16
4694	NASDAQ	MPAA	Thu, Apr 3, 2014	26.60	27.49	25.76	26.11
4693	NASDAQ	MPAA	Wed, Apr 2, 2014	27.13	27.35	26.39	26.70
4692	NASDAQ	MPAA	Tue, Apr 1, 2014	26.73	27.10	26.73	27.01
4691	NASDAQ	MPAA	Mon, Mar 31, 2014	26.04	26.60	25.65	26.57
4690	NASDAQ	MPAA	Fri, Mar 28, 2014	25.00	26.07	24.78	25.62
4689	NASDAQ	MPAA	Thu, Mar 27, 2014	24.62	25.07	24.31	25.00
4688	NASDAQ	MPAA	Wed, Mar 26, 2014	25.03	25.14	24.43	24.69
4687	NASDAQ	MPAA	Tue, Mar 25, 2014	24.47	25.27	24.36	24.76
4686	NASDAQ	MPAA	Mon, Mar 24, 2014	25.34	25.38	23.56	24.31
4685	NASDAQ	MPAA	Fri, Mar 21, 2014	25.69	26.08	25.12	25.35
4684	NASDAQ	MPAA	Thu, Mar 20, 2014	25.00	25.69	24.50	25.51
4683	NASDAQ	MPAA	Wed, Mar 19, 2014	24.80	25.30	24.04	25.10
4682	NASDAQ	MPAA	Tue, Mar 18, 2014	24.00	24.97	23.52	24.87
4681	NASDAQ	MPAA	Mon, Mar 17, 2014	24.00	24.66	23.84	24.07
4680	NASDAQ	MPAA	Fri, Mar 14, 2014	23.28	23.88	22.50	23.79
4679	NASDAQ	MPAA	Thu, Mar 13, 2014	24.07	24.37	23.11	23.35
4678	NASDAQ	MPAA	Wed, Mar 12, 2014	24.33	24.80	23.81	24.07
4677	NASDAQ	MPAA	Tue, Mar 11, 2014	24.19	24.80	24.09	24.55
4676	NASDAQ	MPAA	Mon, Mar 10, 2014	24.58	24.66	23.81	24.22
4675	NASDAQ	MPAA	Fri, Mar 7, 2014	24.69	25.00	24.24	24.68
4674	NASDAQ	MPAA	Thu, Mar 6, 2014	25.13	25.13	24.27	24.61
4673	NASDAQ	MPAA	Wed, Mar 5, 2014	24.67	25.25	24.67	25.00
4672	NASDAQ	MPAA	Tue, Mar 4, 2014	24.93	25.10	23.77	24.81
4671	NASDAQ	MPAA	Mon, Mar 3, 2014	24.24	24.85	24.13	24.49
4670	NASDAQ	MPAA	Fri, Feb 28, 2014	24.94	25.30	24.11	24.63
4669	NASDAQ	MPAA	Thu, Feb 27, 2014	23.51	25.27	23.10	24.94
4668	NASDAQ	MPAA	Wed, Feb 26, 2014	24.56	24.56	23.79	23.80
4667	NASDAQ	MPAA	Tue, Feb 25, 2014	24.85	24.85	23.84	24.40
4666	NASDAQ	MPAA	Mon, Feb 24, 2014	25.55	25.71	24.80	24.89
4665	NASDAQ	MPAA	Fri, Feb 21, 2014	26.53	26.61	25.16	25.38
4664	NASDAQ	MPAA	Thu, Feb 20, 2014	25.45	26.40	25.40	26.16
4663	NASDAQ	MPAA	Wed, Feb 19, 2014	27.01	27.27	24.91	25.12
4662	NASDAQ	MPAA	Tue, Feb 18, 2014	26.72	27.11	26.27	26.93
4661	NASDAQ	MPAA	Fri, Feb 14, 2014	25.60	26.80	25.37	26.26
4660	NASDAQ	MPAA	Thu, Feb 13, 2014	24.59	26.00	24.11	25.70
4659	NASDAQ	MPAA	Wed, Feb 12, 2014	24.71	24.91	24.50	24.73
4658	NASDAQ	MPAA	Tue, Feb 11, 2014	24.65	25.20	24.35	24.76
4657	NASDAQ	MPAA	Mon, Feb 10, 2014	24.00	24.89	23.03	24.65
4656	NASDAQ	MPAA	Fri, Feb 7, 2014	21.50	21.75	20.86	21.49
4655	NASDAQ	MPAA	Thu, Feb 6, 2014	19.62	21.29	19.08	21.20
4654	NASDAQ	MPAA	Wed, Feb 5, 2014	20.26	20.40	19.55	19.57
4653	NASDAQ	MPAA	Tue, Feb 4, 2014	19.96	20.55	19.84	20.39
4652	NASDAQ	MPAA	Mon, Feb 3, 2014	20.02	20.23	19.60	19.94
4651	NASDAQ	MPAA	Fri, Jan 31, 2014	20.14	20.52	20.03	20.13
4650	NASDAQ	MPAA	Thu, Jan 30, 2014	20.16	20.72	19.97	20.39
4649	NASDAQ	MPAA	Wed, Jan 29, 2014	20.15	20.41	19.90	20.06
4648	NASDAQ	MPAA	Tue, Jan 28, 2014	19.01	20.60	19.01	20.25
4647	NASDAQ	MPAA	Mon, Jan 27, 2014	19.00	19.69	18.95	19.12
4646	NASDAQ	MPAA	Fri, Jan 24, 2014	19.84	19.99	18.56	19.13
4645	NASDAQ	MPAA	Thu, Jan 23, 2014	20.99	20.99	19.73	20.01
4644	NASDAQ	MPAA	Wed, Jan 22, 2014	20.55	21.19	20.55	20.76
4643	NASDAQ	MPAA	Tue, Jan 21, 2014	20.35	20.66	20.26	20.57
4642	NASDAQ	MPAA	Fri, Jan 17, 2014	20.29	20.55	20.10	20.31
4641	NASDAQ	MPAA	Thu, Jan 16, 2014	19.90	20.37	19.75	20.21
4640	NASDAQ	MPAA	Wed, Jan 15, 2014	19.83	20.08	19.51	20.00
4639	NASDAQ	MPAA	Tue, Jan 14, 2014	19.55	19.79	19.35	19.66
4638	NASDAQ	MPAA	Mon, Jan 13, 2014	20.09	20.15	19.35	19.57
4637	NASDAQ	MPAA	Fri, Jan 10, 2014	19.55	20.13	19.47	20.04
4636	NASDAQ	MPAA	Thu, Jan 9, 2014	19.87	20.07	19.47	19.55
4635	NASDAQ	MPAA	Wed, Jan 8, 2014	19.94	20.06	19.67	19.78
4634	NASDAQ	MPAA	Tue, Jan 7, 2014	19.15	20.14	18.95	19.83
4633	NASDAQ	MPAA	Mon, Jan 6, 2014	19.29	19.32	19.00	19.24
4632	NASDAQ	MPAA	Fri, Jan 3, 2014	19.01	19.37	19.01	19.24
4631	NASDAQ	MPAA	Thu, Jan 2, 2014	19.21	19.22	18.51	18.93
4630	NASDAQ	MPAA	Tue, Dec 31, 2013	19.26	19.39	18.84	19.30
4629	NASDAQ	MPAA	Mon, Dec 30, 2013	19.03	19.40	18.81	19.33
4628	NASDAQ	MPAA	Fri, Dec 27, 2013	18.33	19.34	18.04	18.82
4627	NASDAQ	MPAA	Thu, Dec 26, 2013	18.22	18.67	17.97	18.38
4626	NASDAQ	MPAA	Tue, Dec 24, 2013	18.39	18.54	18.17	18.25
4625	NASDAQ	MPAA	Mon, Dec 23, 2013	18.11	18.66	18.08	18.47
4624	NASDAQ	MPAA	Fri, Dec 20, 2013	17.30	18.00	17.30	17.96
4623	NASDAQ	MPAA	Thu, Dec 19, 2013	17.54	17.64	16.86	17.35
4622	NASDAQ	MPAA	Wed, Dec 18, 2013	17.43	17.67	17.30	17.62
4621	NASDAQ	MPAA	Tue, Dec 17, 2013	17.58	17.82	17.15	17.58
4620	NASDAQ	MPAA	Mon, Dec 16, 2013	18.70	18.75	17.12	17.62
4619	NASDAQ	MPAA	Fri, Dec 13, 2013	18.96	19.00	18.27	18.71
4618	NASDAQ	MPAA	Thu, Dec 12, 2013	18.31	19.15	18.11	18.88
4617	NASDAQ	MPAA	Wed, Dec 11, 2013	18.50	18.50	18.03	18.33
4616	NASDAQ	MPAA	Tue, Dec 10, 2013	18.12	18.75	18.03	18.45
4615	NASDAQ	MPAA	Mon, Dec 9, 2013	17.83	18.07	17.67	18.05
4614	NASDAQ	MPAA	Fri, Dec 6, 2013	17.55	17.83	17.28	17.69
4613	NASDAQ	MPAA	Thu, Dec 5, 2013	16.92	17.51	16.92	17.45
4612	NASDAQ	MPAA	Wed, Dec 4, 2013	17.10	17.12	16.84	16.88
4611	NASDAQ	MPAA	Tue, Dec 3, 2013	17.22	17.34	16.75	17.07
4610	NASDAQ	MPAA	Mon, Dec 2, 2013	17.50	17.64	17.29	17.40
4609	NASDAQ	MPAA	Fri, Nov 29, 2013	17.27	17.87	17.24	17.59
4608	NASDAQ	MPAA	Wed, Nov 27, 2013	17.53	17.68	17.07	17.24
4607	NASDAQ	MPAA	Tue, Nov 26, 2013	17.96	18.00	17.40	17.55
4606	NASDAQ	MPAA	Mon, Nov 25, 2013	18.01	18.21	17.79	17.86
4605	NASDAQ	MPAA	Fri, Nov 22, 2013	17.77	18.33	17.65	17.75
4604	NASDAQ	MPAA	Thu, Nov 21, 2013	17.72	17.96	17.64	17.70
4603	NASDAQ	MPAA	Wed, Nov 20, 2013	17.85	18.25	17.56	17.59
4602	NASDAQ	MPAA	Tue, Nov 19, 2013	16.91	17.78	16.71	17.55
4601	NASDAQ	MPAA	Mon, Nov 18, 2013	17.95	17.95	16.81	17.00
4600	NASDAQ	MPAA	Fri, Nov 15, 2013	17.89	18.17	17.75	17.81
4599	NASDAQ	MPAA	Thu, Nov 14, 2013	17.40	18.31	17.38	17.86
4598	NASDAQ	MPAA	Wed, Nov 13, 2013	16.31	17.70	15.55	17.42
4597	NASDAQ	MPAA	Tue, Nov 12, 2013	14.50	16.82	14.50	16.58
4596	NASDAQ	MPAA	Mon, Nov 11, 2013	13.01	13.29	13.01	13.21
4595	NASDAQ	MPAA	Fri, Nov 8, 2013	12.93	13.21	12.86	13.12
4594	NASDAQ	MPAA	Thu, Nov 7, 2013	13.12	13.21	12.78	12.88
4593	NASDAQ	MPAA	Wed, Nov 6, 2013	13.51	13.76	12.95	13.03
4592	NASDAQ	MPAA	Tue, Nov 5, 2013	13.45	13.49	13.21	13.48
4591	NASDAQ	MPAA	Mon, Nov 4, 2013	13.36	13.52	13.36	13.46
4590	NASDAQ	MPAA	Fri, Nov 1, 2013	13.71	13.88	13.36	13.36
4589	NASDAQ	MPAA	Thu, Oct 31, 2013	13.46	13.69	13.03	13.68
4588	NASDAQ	MPAA	Wed, Oct 30, 2013	13.94	13.94	13.37	13.52
4587	NASDAQ	MPAA	Tue, Oct 29, 2013	13.90	13.93	13.80	13.87
4586	NASDAQ	MPAA	Mon, Oct 28, 2013	13.95	14.20	13.84	13.92
4585	NASDAQ	MPAA	Fri, Oct 25, 2013	13.89	14.04	13.88	13.97
4584	NASDAQ	MPAA	Thu, Oct 24, 2013	14.03	14.08	13.83	14.00
4583	NASDAQ	MPAA	Wed, Oct 23, 2013	13.94	14.08	13.70	14.03
4582	NASDAQ	MPAA	Tue, Oct 22, 2013	14.50	14.57	13.83	14.07
4581	NASDAQ	MPAA	Mon, Oct 21, 2013	14.43	14.45	14.25	14.40
4580	NASDAQ	MPAA	Fri, Oct 18, 2013	14.04	14.29	13.90	14.16
4579	NASDAQ	MPAA	Thu, Oct 17, 2013	13.86	14.20	13.85	13.95
4578	NASDAQ	MPAA	Wed, Oct 16, 2013	13.60	13.98	13.43	13.87
4577	NASDAQ	MPAA	Tue, Oct 15, 2013	13.60	13.70	13.50	13.57
4576	NASDAQ	MPAA	Mon, Oct 14, 2013	13.52	13.80	13.40	13.60
4575	NASDAQ	MPAA	Fri, Oct 11, 2013	13.18	13.81	13.13	13.60
4574	NASDAQ	MPAA	Thu, Oct 10, 2013	13.10	13.50	12.90	13.12
4573	NASDAQ	MPAA	Wed, Oct 9, 2013	12.84	13.14	12.70	12.88
4572	NASDAQ	MPAA	Tue, Oct 8, 2013	12.84	12.92	12.62	12.79
4571	NASDAQ	MPAA	Mon, Oct 7, 2013	12.40	12.93	12.40	12.77
4570	NASDAQ	MPAA	Fri, Oct 4, 2013	12.76	13.01	12.57	12.80
4569	NASDAQ	MPAA	Thu, Oct 3, 2013	12.69	13.00	12.52	12.64
4568	NASDAQ	MPAA	Wed, Oct 2, 2013	12.54	13.00	12.40	12.83
4567	NASDAQ	MPAA	Tue, Oct 1, 2013	12.62	13.02	12.39	12.69
4566	NASDAQ	MPAA	Mon, Sep 30, 2013	12.59	12.93	12.32	12.67
4565	NASDAQ	MPAA	Fri, Sep 27, 2013	12.44	12.93	12.41	12.66
4564	NASDAQ	MPAA	Thu, Sep 26, 2013	12.31	12.52	12.25	12.48
4563	NASDAQ	MPAA	Wed, Sep 25, 2013	12.20	12.57	11.98	12.25
4562	NASDAQ	MPAA	Tue, Sep 24, 2013	11.80	12.38	11.80	12.22
4561	NASDAQ	MPAA	Mon, Sep 23, 2013	11.60	12.05	11.29	11.80
4560	NASDAQ	MPAA	Fri, Sep 20, 2013	10.43	10.69	10.43	10.57
4559	NASDAQ	MPAA	Thu, Sep 19, 2013	10.39	10.46	10.33	10.40
4558	NASDAQ	MPAA	Wed, Sep 18, 2013	10.38	10.41	10.15	10.36
4557	NASDAQ	MPAA	Tue, Sep 17, 2013	10.11	10.43	10.07	10.35
4556	NASDAQ	MPAA	Mon, Sep 16, 2013	9.95	10.25	9.90	10.11
4555	NASDAQ	MPAA	Fri, Sep 13, 2013	10.13	10.13	9.73	9.89
4554	NASDAQ	MPAA	Thu, Sep 12, 2013	10.08	10.14	9.91	10.11
4553	NASDAQ	MPAA	Wed, Sep 11, 2013	10.05	10.18	9.83	10.08
4552	NASDAQ	MPAA	Tue, Sep 10, 2013	9.86	10.10	9.55	10.05
4551	NASDAQ	MPAA	Mon, Sep 9, 2013	9.47	9.93	9.40	9.85
4550	NASDAQ	MPAA	Fri, Sep 6, 2013	9.89	9.98	9.50	9.52
4549	NASDAQ	MPAA	Thu, Sep 5, 2013	9.79	10.00	9.78	9.90
4548	NASDAQ	MPAA	Wed, Sep 4, 2013	9.36	10.00	9.36	9.74
4547	NASDAQ	MPAA	Tue, Sep 3, 2013	9.36	9.46	9.20	9.32
4546	NASDAQ	MPAA	Fri, Aug 30, 2013	9.35	9.36	9.20	9.23
4545	NASDAQ	MPAA	Thu, Aug 29, 2013	9.34	9.55	9.16	9.34
4544	NASDAQ	MPAA	Wed, Aug 28, 2013	9.39	9.62	9.30	9.35
4543	NASDAQ	MPAA	Tue, Aug 27, 2013	9.38	9.68	9.20	9.38
4542	NASDAQ	MPAA	Mon, Aug 26, 2013	9.62	9.70	9.40	9.45
4541	NASDAQ	MPAA	Fri, Aug 23, 2013	9.41	9.99	9.30	9.60
4540	NASDAQ	MPAA	Thu, Aug 22, 2013	9.60	9.64	9.32	9.40
4539	NASDAQ	MPAA	Wed, Aug 21, 2013	9.45	9.68	9.39	9.53
4538	NASDAQ	MPAA	Tue, Aug 20, 2013	9.34	9.50	9.28	9.46
4537	NASDAQ	MPAA	Mon, Aug 19, 2013	9.34	9.45	9.21	9.35
4536	NASDAQ	MPAA	Fri, Aug 16, 2013	9.37	9.46	9.30	9.30
4535	NASDAQ	MPAA	Thu, Aug 15, 2013	9.75	9.75	9.28	9.37
4534	NASDAQ	MPAA	Wed, Aug 14, 2013	9.83	9.89	9.67	9.82
4533	NASDAQ	MPAA	Tue, Aug 13, 2013	9.90	9.97	9.80	9.84
4532	NASDAQ	MPAA	Mon, Aug 12, 2013	9.50	10.34	9.43	9.89
4531	NASDAQ	MPAA	Fri, Aug 9, 2013	9.00	9.52	9.00	9.47
4530	NASDAQ	MPAA	Thu, Aug 8, 2013	8.70	8.90	8.60	8.90
4529	NASDAQ	MPAA	Wed, Aug 7, 2013	8.50	8.74	8.36	8.67
4528	NASDAQ	MPAA	Tue, Aug 6, 2013	8.43	8.57	8.27	8.52
4527	NASDAQ	MPAA	Mon, Aug 5, 2013	8.53	8.58	8.35	8.47
4526	NASDAQ	MPAA	Fri, Aug 2, 2013	8.55	8.58	8.36	8.58
4525	NASDAQ	MPAA	Thu, Aug 1, 2013	8.62	8.76	8.46	8.59
4524	NASDAQ	MPAA	Wed, Jul 31, 2013	8.72	8.76	8.52	8.65
4523	NASDAQ	MPAA	Tue, Jul 30, 2013	8.78	8.81	8.69	8.74
4522	NASDAQ	MPAA	Mon, Jul 29, 2013	8.79	8.82	8.72	8.75
4521	NASDAQ	MPAA	Fri, Jul 26, 2013	8.79	8.87	8.69	8.75
4520	NASDAQ	MPAA	Thu, Jul 25, 2013	8.63	8.88	8.58	8.84
4519	NASDAQ	MPAA	Wed, Jul 24, 2013	8.67	8.79	8.62	8.66
4518	NASDAQ	MPAA	Tue, Jul 23, 2013	8.68	8.79	8.65	8.68
4517	NASDAQ	MPAA	Mon, Jul 22, 2013	8.75	8.76	8.50	8.67
4516	NASDAQ	MPAA	Fri, Jul 19, 2013	8.94	9.07	8.58	8.70
4515	NASDAQ	MPAA	Thu, Jul 18, 2013	8.80	9.04	8.80	8.95
4514	NASDAQ	MPAA	Wed, Jul 17, 2013	9.08	9.22	8.67	8.84
4513	NASDAQ	MPAA	Tue, Jul 16, 2013	9.11	9.20	8.89	9.10
4512	NASDAQ	MPAA	Mon, Jul 15, 2013	9.21	9.29	9.05	9.15
4511	NASDAQ	MPAA	Fri, Jul 12, 2013	9.31	9.36	9.07	9.20
4510	NASDAQ	MPAA	Thu, Jul 11, 2013	9.14	9.33	9.14	9.26
4509	NASDAQ	MPAA	Wed, Jul 10, 2013	9.18	9.21	9.00	9.12
4508	NASDAQ	MPAA	Tue, Jul 9, 2013	9.12	9.17	8.95	9.10
4507	NASDAQ	MPAA	Mon, Jul 8, 2013	9.23	9.27	9.02	9.12
4506	NASDAQ	MPAA	Fri, Jul 5, 2013	9.19	9.32	9.12	9.23
4505	NASDAQ	MPAA	Wed, Jul 3, 2013	9.25	9.36	9.08	9.18
4504	NASDAQ	MPAA	Tue, Jul 2, 2013	9.41	9.44	9.15	9.23
4503	NASDAQ	MPAA	Mon, Jul 1, 2013	9.31	9.47	9.11	9.30
4502	NASDAQ	MPAA	Fri, Jun 28, 2013	9.00	9.24	8.83	9.17
4501	NASDAQ	MPAA	Thu, Jun 27, 2013	9.30	9.36	8.94	9.03
4500	NASDAQ	MPAA	Wed, Jun 26, 2013	9.35	9.55	9.23	9.28
4499	NASDAQ	MPAA	Tue, Jun 25, 2013	9.48	9.60	9.33	9.40
4498	NASDAQ	MPAA	Mon, Jun 24, 2013	9.50	9.50	9.35	9.44
4497	NASDAQ	MPAA	Fri, Jun 21, 2013	9.15	9.58	9.13	9.52
4496	NASDAQ	MPAA	Thu, Jun 20, 2013	8.82	9.20	8.51	9.11
4495	NASDAQ	MPAA	Wed, Jun 19, 2013	8.00	8.89	8.00	8.89
4494	NASDAQ	MPAA	Tue, Jun 18, 2013	8.00	8.25	7.90	7.95
4493	NASDAQ	MPAA	Mon, Jun 17, 2013	7.40	7.77	7.29	7.75
4492	NASDAQ	MPAA	Fri, Jun 14, 2013	7.33	7.44	6.82	7.43
4491	NASDAQ	MPAA	Thu, Jun 13, 2013	7.39	7.55	7.30	7.34
4490	NASDAQ	MPAA	Wed, Jun 12, 2013	7.57	7.68	7.40	7.40
4489	NASDAQ	MPAA	Tue, Jun 11, 2013	7.83	7.83	7.42	7.59
4488	NASDAQ	MPAA	Mon, Jun 10, 2013	7.00	7.80	7.00	7.53
4487	NASDAQ	MPAA	Fri, Jun 7, 2013	6.16	6.70	6.16	6.69
4486	NASDAQ	MPAA	Thu, Jun 6, 2013	6.14	6.48	6.13	6.15
4485	NASDAQ	MPAA	Wed, Jun 5, 2013	6.25	6.29	6.12	6.12
4484	NASDAQ	MPAA	Tue, Jun 4, 2013	6.05	6.44	6.05	6.24
4483	NASDAQ	MPAA	Mon, Jun 3, 2013	6.32	6.43	6.03	6.03
4482	NASDAQ	MPAA	Fri, May 31, 2013	6.20	6.59	6.20	6.21
4481	NASDAQ	MPAA	Thu, May 30, 2013	5.75	6.53	5.75	6.21
4480	NASDAQ	MPAA	Wed, May 29, 2013	6.20	6.54	6.20	6.33
4479	NASDAQ	MPAA	Tue, May 28, 2013	6.30	6.35	6.25	6.25
4478	NASDAQ	MPAA	Fri, May 24, 2013	6.30	6.34	6.19	6.30
4477	NASDAQ	MPAA	Thu, May 23, 2013	6.32	6.39	6.29	6.30
4476	NASDAQ	MPAA	Wed, May 22, 2013	6.27	6.45	6.20	6.30
4475	NASDAQ	MPAA	Tue, May 21, 2013	6.33	6.40	6.12	6.22
4474	NASDAQ	MPAA	Mon, May 20, 2013	6.22	6.35	6.22	6.29
4473	NASDAQ	MPAA	Fri, May 17, 2013	6.34	6.47	6.22	6.29
4472	NASDAQ	MPAA	Thu, May 16, 2013	6.25	6.35	6.25	6.29
4471	NASDAQ	MPAA	Wed, May 15, 2013	6.33	6.33	6.23	6.28
4470	NASDAQ	MPAA	Tue, May 14, 2013	6.34	6.35	6.28	6.30
4469	NASDAQ	MPAA	Mon, May 13, 2013	6.25	6.32	6.15	6.31
4468	NASDAQ	MPAA	Fri, May 10, 2013	6.24	6.30	6.20	6.30
4467	NASDAQ	MPAA	Thu, May 9, 2013	6.39	6.42	6.19	6.29
4466	NASDAQ	MPAA	Wed, May 8, 2013	6.22	6.43	6.16	6.43
4465	NASDAQ	MPAA	Tue, May 7, 2013	6.34	6.36	6.18	6.27
4464	NASDAQ	MPAA	Mon, May 6, 2013	6.02	6.45	6.00	6.37
4463	NASDAQ	MPAA	Fri, May 3, 2013	6.39	6.39	5.96	5.97
4462	NASDAQ	MPAA	Thu, May 2, 2013	5.93	6.50	5.88	6.44
4461	NASDAQ	MPAA	Wed, May 1, 2013	5.96	6.06	5.80	5.95
4460	NASDAQ	MPAA	Tue, Apr 30, 2013	6.12	6.43	5.97	5.98
4459	NASDAQ	MPAA	Mon, Apr 29, 2013	6.04	6.49	5.90	6.17
4458	NASDAQ	MPAA	Fri, Apr 26, 2013	6.21	6.31	5.96	6.04
4457	NASDAQ	MPAA	Thu, Apr 25, 2013	6.21	6.41	6.20	6.29
4456	NASDAQ	MPAA	Wed, Apr 24, 2013	6.13	6.23	6.06	6.23
4455	NASDAQ	MPAA	Tue, Apr 23, 2013	5.99	6.20	5.99	6.17
4454	NASDAQ	MPAA	Mon, Apr 22, 2013	5.96	6.09	5.96	6.02
4453	NASDAQ	MPAA	Fri, Apr 19, 2013	6.23	6.26	5.86	5.98
4452	NASDAQ	MPAA	Thu, Apr 18, 2013	6.46	6.46	6.18	6.23
4451	NASDAQ	MPAA	Wed, Apr 17, 2013	6.49	6.50	6.40	6.43
4450	NASDAQ	MPAA	Tue, Apr 16, 2013	6.44	6.51	6.41	6.48
4449	NASDAQ	MPAA	Mon, Apr 15, 2013	6.54	6.55	6.35	6.36
4448	NASDAQ	MPAA	Fri, Apr 12, 2013	6.45	6.55	6.34	6.55
4447	NASDAQ	MPAA	Thu, Apr 11, 2013	6.49	6.57	6.42	6.50
4446	NASDAQ	MPAA	Wed, Apr 10, 2013	6.43	6.69	6.43	6.65
4445	NASDAQ	MPAA	Tue, Apr 9, 2013	6.41	6.48	6.25	6.45
4444	NASDAQ	MPAA	Mon, Apr 8, 2013	6.10	6.57	5.82	6.45
4443	NASDAQ	MPAA	Fri, Apr 5, 2013	6.08	6.08	5.92	6.08
4442	NASDAQ	MPAA	Thu, Apr 4, 2013	6.06	6.10	6.01	6.06
4441	NASDAQ	MPAA	Wed, Apr 3, 2013	6.02	6.12	6.01	6.12
4440	NASDAQ	MPAA	Tue, Apr 2, 2013	6.13	6.18	6.00	6.03
4439	NASDAQ	MPAA	Mon, Apr 1, 2013	6.08	6.14	6.02	6.09
4438	NASDAQ	MPAA	Thu, Mar 28, 2013	6.01	6.19	6.01	6.13
4437	NASDAQ	MPAA	Wed, Mar 27, 2013	5.84	6.10	5.84	6.05
4436	NASDAQ	MPAA	Tue, Mar 26, 2013	5.94	5.99	5.84	5.87
4435	NASDAQ	MPAA	Mon, Mar 25, 2013	5.71	5.87	5.71	5.82
4434	NASDAQ	MPAA	Fri, Mar 22, 2013	5.75	5.83	5.70	5.73
4433	NASDAQ	MPAA	Thu, Mar 21, 2013	5.64	5.69	5.58	5.66
4432	NASDAQ	MPAA	Wed, Mar 20, 2013	5.71	5.78	5.64	5.70
4431	NASDAQ	MPAA	Tue, Mar 19, 2013	5.92	5.93	5.63	5.72
4430	NASDAQ	MPAA	Mon, Mar 18, 2013	6.01	6.01	5.61	5.77
4429	NASDAQ	MPAA	Fri, Mar 15, 2013	6.33	6.37	5.96	6.06
4428	NASDAQ	MPAA	Thu, Mar 14, 2013	6.30	6.35	6.23	6.31
4427	NASDAQ	MPAA	Wed, Mar 13, 2013	6.10	6.34	6.06	6.29
4426	NASDAQ	MPAA	Tue, Mar 12, 2013	6.01	6.15	6.00	6.12
4425	NASDAQ	MPAA	Mon, Mar 11, 2013	5.62	6.04	5.62	6.02
4424	NASDAQ	MPAA	Fri, Mar 8, 2013	5.47	5.81	5.45	5.62
4423	NASDAQ	MPAA	Thu, Mar 7, 2013	5.38	5.68	5.38	5.48
4422	NASDAQ	MPAA	Wed, Mar 6, 2013	5.38	5.59	5.38	5.40
4421	NASDAQ	MPAA	Tue, Mar 5, 2013	5.41	5.42	5.35	5.40
4420	NASDAQ	MPAA	Mon, Mar 4, 2013	5.42	5.44	5.30	5.42
4419	NASDAQ	MPAA	Fri, Mar 1, 2013	5.42	5.42	5.30	5.40
4418	NASDAQ	MPAA	Thu, Feb 28, 2013	5.49	5.67	5.36	5.47
4417	NASDAQ	MPAA	Wed, Feb 27, 2013	5.61	5.82	5.32	5.48
4416	NASDAQ	MPAA	Tue, Feb 26, 2013	5.85	5.85	5.61	5.61
4415	NASDAQ	MPAA	Mon, Feb 25, 2013	5.78	5.88	5.78	5.83
4414	NASDAQ	MPAA	Fri, Feb 22, 2013	5.77	5.93	5.77	5.78
4413	NASDAQ	MPAA	Thu, Feb 21, 2013	5.69	5.81	5.52	5.75
4412	NASDAQ	MPAA	Wed, Feb 20, 2013	5.89	5.91	5.54	5.73
4411	NASDAQ	MPAA	Tue, Feb 19, 2013	5.91	6.11	5.86	5.91
4410	NASDAQ	MPAA	Fri, Feb 15, 2013	7.18	7.30	5.79	5.85
4409	NASDAQ	MPAA	Thu, Feb 14, 2013	7.09	7.09	6.94	7.05
4408	NASDAQ	MPAA	Wed, Feb 13, 2013	7.00	7.09	6.92	7.02
4407	NASDAQ	MPAA	Tue, Feb 12, 2013	6.66	7.11	6.60	7.00
4406	NASDAQ	MPAA	Mon, Feb 11, 2013	6.82	6.82	6.63	6.67
4405	NASDAQ	MPAA	Fri, Feb 8, 2013	6.88	6.92	6.77	6.80
4404	NASDAQ	MPAA	Thu, Feb 7, 2013	7.03	7.03	6.72	6.89
4403	NASDAQ	MPAA	Wed, Feb 6, 2013	6.80	7.06	6.80	7.05
4402	NASDAQ	MPAA	Tue, Feb 5, 2013	6.63	6.86	6.63	6.81
4401	NASDAQ	MPAA	Mon, Feb 4, 2013	6.51	6.71	6.43	6.64
4400	NASDAQ	MPAA	Fri, Feb 1, 2013	6.67	6.78	6.50	6.57
4399	NASDAQ	MPAA	Thu, Jan 31, 2013	6.64	6.75	6.56	6.67
4398	NASDAQ	MPAA	Wed, Jan 30, 2013	6.68	6.69	6.52	6.63
4397	NASDAQ	MPAA	Tue, Jan 29, 2013	6.63	6.72	6.56	6.70
4396	NASDAQ	MPAA	Mon, Jan 28, 2013	6.79	6.79	6.52	6.66
4395	NASDAQ	MPAA	Fri, Jan 25, 2013	6.54	6.87	6.26	6.80
4394	NASDAQ	MPAA	Thu, Jan 24, 2013	6.70	6.82	6.43	6.56
4393	NASDAQ	MPAA	Wed, Jan 23, 2013	6.79	6.79	6.58	6.70
4392	NASDAQ	MPAA	Tue, Jan 22, 2013	6.94	6.94	6.73	6.82
4391	NASDAQ	MPAA	Fri, Jan 18, 2013	7.24	7.24	6.75	6.97
4390	NASDAQ	MPAA	Thu, Jan 17, 2013	7.00	7.18	6.83	6.84
4389	NASDAQ	MPAA	Wed, Jan 16, 2013	6.86	7.09	6.86	6.96
4388	NASDAQ	MPAA	Tue, Jan 15, 2013	6.97	7.04	6.82	6.86
4387	NASDAQ	MPAA	Mon, Jan 14, 2013	7.12	7.25	6.97	7.04
4386	NASDAQ	MPAA	Fri, Jan 11, 2013	6.83	7.21	6.83	7.10
4385	NASDAQ	MPAA	Thu, Jan 10, 2013	6.84	6.93	6.72	6.86
4384	NASDAQ	MPAA	Wed, Jan 9, 2013	6.54	6.86	6.54	6.78
4383	NASDAQ	MPAA	Tue, Jan 8, 2013	6.67	6.70	6.56	6.57
4382	NASDAQ	MPAA	Mon, Jan 7, 2013	6.65	6.76	6.25	6.63
4381	NASDAQ	MPAA	Fri, Jan 4, 2013	6.75	6.85	6.64	6.71
4380	NASDAQ	MPAA	Thu, Jan 3, 2013	6.73	6.76	6.67	6.71
4379	NASDAQ	MPAA	Wed, Jan 2, 2013	6.57	6.75	6.54	6.70
4378	NASDAQ	MPAA	Mon, Dec 31, 2012	6.43	6.67	6.40	6.57
4377	NASDAQ	MPAA	Fri, Dec 28, 2012	6.36	6.59	6.36	6.46
4376	NASDAQ	MPAA	Thu, Dec 27, 2012	6.43	6.45	5.99	6.28
4375	NASDAQ	MPAA	Wed, Dec 26, 2012	6.52	6.52	6.34	6.38
4374	NASDAQ	MPAA	Mon, Dec 24, 2012	6.53	6.53	6.35	6.45
4373	NASDAQ	MPAA	Fri, Dec 21, 2012	6.54	6.63	6.35	6.53
4372	NASDAQ	MPAA	Thu, Dec 20, 2012	6.70	6.85	6.54	6.57
4371	NASDAQ	MPAA	Wed, Dec 19, 2012	6.80	6.80	6.55	6.64
4370	NASDAQ	MPAA	Tue, Dec 18, 2012	6.06	6.75	6.06	6.63
4369	NASDAQ	MPAA	Mon, Dec 17, 2012	6.12	6.46	6.12	6.45
4368	NASDAQ	MPAA	Fri, Dec 14, 2012	6.13	6.15	5.96	6.12
4367	NASDAQ	MPAA	Thu, Dec 13, 2012	5.86	6.14	5.86	6.08
4366	NASDAQ	MPAA	Wed, Dec 12, 2012	6.10	6.23	6.01	6.08
4365	NASDAQ	MPAA	Tue, Dec 11, 2012	6.20	6.33	6.00	6.14
4364	NASDAQ	MPAA	Mon, Dec 10, 2012	6.23	6.33	6.09	6.16
4363	NASDAQ	MPAA	Fri, Dec 7, 2012	6.03	6.32	5.70	6.26
4362	NASDAQ	MPAA	Thu, Dec 6, 2012	6.37	6.37	6.12	6.21
4361	NASDAQ	MPAA	Wed, Dec 5, 2012	6.44	6.45	6.29	6.42
4360	NASDAQ	MPAA	Tue, Dec 4, 2012	6.39	6.45	6.27	6.40
4359	NASDAQ	MPAA	Mon, Dec 3, 2012	6.41	6.52	6.23	6.43
4358	NASDAQ	MPAA	Fri, Nov 30, 2012	6.08	6.51	6.01	6.48
4357	NASDAQ	MPAA	Thu, Nov 29, 2012	5.61	6.15	5.61	6.15
4356	NASDAQ	MPAA	Wed, Nov 28, 2012	5.35	5.71	5.25	5.61
4355	NASDAQ	MPAA	Tue, Nov 27, 2012	5.41	5.43	5.34	5.42
4354	NASDAQ	MPAA	Mon, Nov 26, 2012	5.20	5.42	5.20	5.39
4353	NASDAQ	MPAA	Fri, Nov 23, 2012	5.10	5.34	5.09	5.25
4352	NASDAQ	MPAA	Wed, Nov 21, 2012	4.80	5.09	4.80	5.04
4351	NASDAQ	MPAA	Tue, Nov 20, 2012	4.85	5.00	4.80	4.89
4350	NASDAQ	MPAA	Mon, Nov 19, 2012	4.83	4.91	4.79	4.86
4349	NASDAQ	MPAA	Fri, Nov 16, 2012	4.93	4.95	4.78	4.83
4348	NASDAQ	MPAA	Thu, Nov 15, 2012	5.01	5.46	4.90	5.04
4347	NASDAQ	MPAA	Wed, Nov 14, 2012	4.97	5.22	4.78	4.89
4346	NASDAQ	MPAA	Tue, Nov 13, 2012	4.94	4.95	4.81	4.92
4345	NASDAQ	MPAA	Mon, Nov 12, 2012	4.65	4.92	4.65	4.92
4344	NASDAQ	MPAA	Fri, Nov 9, 2012	4.77	4.85	4.68	4.68
4343	NASDAQ	MPAA	Thu, Nov 8, 2012	5.02	5.04	4.79	4.80
4342	NASDAQ	MPAA	Wed, Nov 7, 2012	4.92	5.15	4.80	5.07
4341	NASDAQ	MPAA	Tue, Nov 6, 2012	4.87	4.99	4.80	4.92
4340	NASDAQ	MPAA	Mon, Nov 5, 2012	4.78	4.93	4.78	4.82
4339	NASDAQ	MPAA	Fri, Nov 2, 2012	4.75	4.88	4.69	4.80
4338	NASDAQ	MPAA	Thu, Nov 1, 2012	4.76	4.78	4.62	4.76
4337	NASDAQ	MPAA	Wed, Oct 31, 2012	4.62	4.76	4.62	4.73
4336	NASDAQ	MPAA	Fri, Oct 26, 2012	4.70	4.70	4.59	4.61
4335	NASDAQ	MPAA	Thu, Oct 25, 2012	4.54	4.68	4.54	4.61
4334	NASDAQ	MPAA	Wed, Oct 24, 2012	4.95	4.95	4.45	4.56
4333	NASDAQ	MPAA	Tue, Oct 23, 2012	4.42	4.66	4.42	4.49
4332	NASDAQ	MPAA	Mon, Oct 22, 2012	4.35	4.52	4.35	4.50
4331	NASDAQ	MPAA	Fri, Oct 19, 2012	4.44	4.51	4.26	4.34
4330	NASDAQ	MPAA	Thu, Oct 18, 2012	4.55	4.55	4.30	4.35
4329	NASDAQ	MPAA	Wed, Oct 17, 2012	4.53	4.64	4.51	4.56
4328	NASDAQ	MPAA	Tue, Oct 16, 2012	4.69	4.69	4.52	4.54
4327	NASDAQ	MPAA	Mon, Oct 15, 2012	4.55	4.69	4.52	4.64
4326	NASDAQ	MPAA	Fri, Oct 12, 2012	4.36	4.50	4.36	4.45
4325	NASDAQ	MPAA	Thu, Oct 11, 2012	4.34	4.42	4.34	4.39
4324	NASDAQ	MPAA	Wed, Oct 10, 2012	4.30	4.34	4.25	4.32
4323	NASDAQ	MPAA	Tue, Oct 9, 2012	4.27	4.39	4.22	4.25
4322	NASDAQ	MPAA	Mon, Oct 8, 2012	4.38	4.43	4.32	4.36
4321	NASDAQ	MPAA	Fri, Oct 5, 2012	4.49	4.49	4.34	4.38
4320	NASDAQ	MPAA	Thu, Oct 4, 2012	4.61	4.61	4.38	4.43
4319	NASDAQ	MPAA	Wed, Oct 3, 2012	4.72	4.73	4.51	4.55
4318	NASDAQ	MPAA	Tue, Oct 2, 2012	4.64	5.02	4.62	4.67
4317	NASDAQ	MPAA	Mon, Oct 1, 2012	4.83	4.90	4.60	4.66
4316	NASDAQ	MPAA	Fri, Sep 28, 2012	4.80	4.86	4.54	4.85
4315	NASDAQ	MPAA	Thu, Sep 27, 2012	4.71	4.90	4.69	4.88
4314	NASDAQ	MPAA	Wed, Sep 26, 2012	4.69	4.69	4.61	4.66
4313	NASDAQ	MPAA	Tue, Sep 25, 2012	4.60	4.66	4.58	4.64
4312	NASDAQ	MPAA	Mon, Sep 24, 2012	4.60	4.77	4.56	4.62
4311	NASDAQ	MPAA	Fri, Sep 21, 2012	4.60	4.70	4.56	4.59
4310	NASDAQ	MPAA	Thu, Sep 20, 2012	4.61	4.66	4.53	4.57
4309	NASDAQ	MPAA	Wed, Sep 19, 2012	4.63	4.64	4.56	4.61
4308	NASDAQ	MPAA	Tue, Sep 18, 2012	4.60	4.71	4.53	4.66
4307	NASDAQ	MPAA	Mon, Sep 17, 2012	4.75	4.77	4.58	4.61
4306	NASDAQ	MPAA	Fri, Sep 14, 2012	4.83	4.97	4.70	4.74
4305	NASDAQ	MPAA	Thu, Sep 13, 2012	4.73	4.99	4.73	4.82
4304	NASDAQ	MPAA	Wed, Sep 12, 2012	4.58	4.91	4.58	4.73
4303	NASDAQ	MPAA	Tue, Sep 11, 2012	4.54	4.58	4.43	4.54
4302	NASDAQ	MPAA	Mon, Sep 10, 2012	4.66	4.71	4.58	4.60
4301	NASDAQ	MPAA	Fri, Sep 7, 2012	4.62	4.74	4.62	4.70
4300	NASDAQ	MPAA	Thu, Sep 6, 2012	4.73	4.78	4.61	4.62
4299	NASDAQ	MPAA	Wed, Sep 5, 2012	4.81	4.92	4.65	4.68
4298	NASDAQ	MPAA	Tue, Sep 4, 2012	4.82	5.00	4.70	4.81
4297	NASDAQ	MPAA	Fri, Aug 31, 2012	4.97	5.11	4.75	4.85
4296	NASDAQ	MPAA	Thu, Aug 30, 2012	4.90	4.98	4.80	4.92
4295	NASDAQ	MPAA	Wed, Aug 29, 2012	4.90	4.99	4.90	4.91
4294	NASDAQ	MPAA	Tue, Aug 28, 2012	4.93	5.07	4.85	4.90
4293	NASDAQ	MPAA	Mon, Aug 27, 2012	4.66	5.16	4.66	4.94
4292	NASDAQ	MPAA	Fri, Aug 24, 2012	4.56	4.89	4.56	4.63
4291	NASDAQ	MPAA	Thu, Aug 23, 2012	4.31	4.53	4.29	4.53
4290	NASDAQ	MPAA	Wed, Aug 22, 2012	4.32	4.38	4.26	4.32
4289	NASDAQ	MPAA	Tue, Aug 21, 2012	4.41	4.44	4.29	4.33
4288	NASDAQ	MPAA	Mon, Aug 20, 2012	4.46	4.51	4.38	4.46
4287	NASDAQ	MPAA	Fri, Aug 17, 2012	4.41	4.47	4.23	4.47
4286	NASDAQ	MPAA	Thu, Aug 16, 2012	4.35	4.45	4.30	4.43
4285	NASDAQ	MPAA	Wed, Aug 15, 2012	4.22	4.40	4.22	4.40
4284	NASDAQ	MPAA	Tue, Aug 14, 2012	4.41	4.50	4.26	4.29
4283	NASDAQ	MPAA	Mon, Aug 13, 2012	4.33	4.53	4.33	4.45
4282	NASDAQ	MPAA	Fri, Aug 10, 2012	4.30	4.41	4.30	4.38
4281	NASDAQ	MPAA	Thu, Aug 9, 2012	4.40	4.54	4.36	4.36
4280	NASDAQ	MPAA	Wed, Aug 8, 2012	4.43	4.58	4.35	4.44
4279	NASDAQ	MPAA	Tue, Aug 7, 2012	4.42	4.50	4.37	4.49
4278	NASDAQ	MPAA	Mon, Aug 6, 2012	4.43	4.52	4.35	4.42
4277	NASDAQ	MPAA	Fri, Aug 3, 2012	4.55	4.76	4.32	4.38
4276	NASDAQ	MPAA	Thu, Aug 2, 2012	4.34	4.54	4.34	4.46
4275	NASDAQ	MPAA	Wed, Aug 1, 2012	4.48	4.64	4.35	4.41
4274	NASDAQ	MPAA	Tue, Jul 31, 2012	4.49	4.55	4.23	4.45
4273	NASDAQ	MPAA	Mon, Jul 30, 2012	4.55	4.69	4.40	4.49
4272	NASDAQ	MPAA	Fri, Jul 27, 2012	4.65	4.66	4.28	4.58
4271	NASDAQ	MPAA	Thu, Jul 26, 2012	4.24	4.70	4.22	4.59
4270	NASDAQ	MPAA	Wed, Jul 25, 2012	4.08	4.25	4.08	4.21
4269	NASDAQ	MPAA	Tue, Jul 24, 2012	4.07	4.12	4.04	4.08
4268	NASDAQ	MPAA	Mon, Jul 23, 2012	4.08	4.14	4.02	4.06
4267	NASDAQ	MPAA	Fri, Jul 20, 2012	4.11	4.19	4.01	4.19
4266	NASDAQ	MPAA	Thu, Jul 19, 2012	4.13	4.15	4.02	4.10
4265	NASDAQ	MPAA	Wed, Jul 18, 2012	4.01	4.16	3.97	4.15
4264	NASDAQ	MPAA	Tue, Jul 17, 2012	4.05	4.22	4.03	4.06
4263	NASDAQ	MPAA	Mon, Jul 16, 2012	4.06	4.10	3.96	4.04
4262	NASDAQ	MPAA	Fri, Jul 13, 2012	4.19	4.27	4.04	4.12
4261	NASDAQ	MPAA	Thu, Jul 12, 2012	4.24	4.33	4.10	4.19
4260	NASDAQ	MPAA	Wed, Jul 11, 2012	4.24	4.40	4.17	4.32
4259	NASDAQ	MPAA	Tue, Jul 10, 2012	4.39	4.45	4.10	4.24
4258	NASDAQ	MPAA	Mon, Jul 9, 2012	4.61	4.62	4.36	4.39
4257	NASDAQ	MPAA	Fri, Jul 6, 2012	4.75	4.79	4.52	4.64
4256	NASDAQ	MPAA	Thu, Jul 5, 2012	4.50	4.83	4.46	4.81
4255	NASDAQ	MPAA	Tue, Jul 3, 2012	4.46	4.51	4.33	4.50
4254	NASDAQ	MPAA	Mon, Jul 2, 2012	4.49	4.49	4.32	4.42
4253	NASDAQ	MPAA	Fri, Jun 29, 2012	4.13	4.51	4.13	4.49
4252	NASDAQ	MPAA	Thu, Jun 28, 2012	4.26	4.34	4.20	4.23
4251	NASDAQ	MPAA	Wed, Jun 27, 2012	4.29	4.35	4.15	4.28
4250	NASDAQ	MPAA	Tue, Jun 26, 2012	4.15	4.45	4.15	4.35
4249	NASDAQ	MPAA	Mon, Jun 25, 2012	4.25	4.42	4.16	4.19
4248	NASDAQ	MPAA	Fri, Jun 22, 2012	4.15	4.41	4.04	4.34
4247	NASDAQ	MPAA	Thu, Jun 21, 2012	4.17	4.22	4.09	4.14
4246	NASDAQ	MPAA	Wed, Jun 20, 2012	4.25	4.35	4.19	4.21
4245	NASDAQ	MPAA	Tue, Jun 19, 2012	4.13	4.30	4.13	4.22
4244	NASDAQ	MPAA	Mon, Jun 18, 2012	4.10	4.18	4.05	4.15
4243	NASDAQ	MPAA	Fri, Jun 15, 2012	4.19	4.19	4.06	4.12
4242	NASDAQ	MPAA	Thu, Jun 14, 2012	4.36	4.67	4.16	4.22
4241	NASDAQ	MPAA	Wed, Jun 13, 2012	4.33	4.62	4.05	4.37
4240	NASDAQ	MPAA	Tue, Jun 12, 2012	4.30	4.36	4.16	4.27
4239	NASDAQ	MPAA	Mon, Jun 11, 2012	4.36	4.47	4.14	4.27
4238	NASDAQ	MPAA	Fri, Jun 8, 2012	4.29	4.42	4.12	4.32
4237	NASDAQ	MPAA	Thu, Jun 7, 2012	4.60	4.76	4.17	4.29
4236	NASDAQ	MPAA	Wed, Jun 6, 2012	4.34	4.51	4.31	4.51
4235	NASDAQ	MPAA	Tue, Jun 5, 2012	4.24	4.33	4.17	4.29
4234	NASDAQ	MPAA	Mon, Jun 4, 2012	4.29	4.38	4.16	4.25
4233	NASDAQ	MPAA	Fri, Jun 1, 2012	4.14	4.37	4.13	4.25
4232	NASDAQ	MPAA	Thu, May 31, 2012	4.52	4.52	4.25	4.32
4231	NASDAQ	MPAA	Wed, May 30, 2012	4.55	4.67	4.45	4.47
4230	NASDAQ	MPAA	Tue, May 29, 2012	4.36	4.62	4.22	4.59
4229	NASDAQ	MPAA	Fri, May 25, 2012	4.63	4.63	4.36	4.37
4228	NASDAQ	MPAA	Thu, May 24, 2012	4.98	4.99	4.60	4.64
4227	NASDAQ	MPAA	Wed, May 23, 2012	4.99	5.10	4.93	4.99
4226	NASDAQ	MPAA	Tue, May 22, 2012	5.33	5.40	5.02	5.07
4225	NASDAQ	MPAA	Mon, May 21, 2012	5.45	5.48	5.30	5.36
4224	NASDAQ	MPAA	Fri, May 18, 2012	5.71	5.71	5.40	5.42
4223	NASDAQ	MPAA	Thu, May 17, 2012	5.85	5.86	5.67	5.72
4222	NASDAQ	MPAA	Wed, May 16, 2012	6.24	6.28	5.83	5.85
4221	NASDAQ	MPAA	Tue, May 15, 2012	6.70	6.89	6.18	6.19
4220	NASDAQ	MPAA	Mon, May 14, 2012	7.32	7.41	6.57	6.68
4219	NASDAQ	MPAA	Fri, May 11, 2012	7.36	7.42	7.21	7.26
4218	NASDAQ	MPAA	Thu, May 10, 2012	7.65	7.65	7.41	7.44
4217	NASDAQ	MPAA	Wed, May 9, 2012	7.60	7.70	7.38	7.61
4216	NASDAQ	MPAA	Tue, May 8, 2012	7.57	7.74	7.37	7.69
4215	NASDAQ	MPAA	Mon, May 7, 2012	7.44	7.73	7.34	7.64
4214	NASDAQ	MPAA	Fri, May 4, 2012	7.56	7.64	7.38	7.49
4213	NASDAQ	MPAA	Thu, May 3, 2012	7.72	7.73	7.51	7.61
4212	NASDAQ	MPAA	Wed, May 2, 2012	7.77	7.79	7.58	7.74
4211	NASDAQ	MPAA	Tue, May 1, 2012	7.53	7.96	7.50	7.85
4210	NASDAQ	MPAA	Mon, Apr 30, 2012	7.82	7.89	7.53	7.56
4209	NASDAQ	MPAA	Fri, Apr 27, 2012	7.92	7.94	7.77	7.83
4208	NASDAQ	MPAA	Thu, Apr 26, 2012	7.75	8.12	7.66	7.91
4207	NASDAQ	MPAA	Wed, Apr 25, 2012	7.99	8.04	7.73	7.79
4206	NASDAQ	MPAA	Tue, Apr 24, 2012	7.87	8.05	7.75	7.90
4205	NASDAQ	MPAA	Mon, Apr 23, 2012	8.09	8.09	7.78	7.84
4204	NASDAQ	MPAA	Fri, Apr 20, 2012	9.85	9.85	7.90	8.17
4203	NASDAQ	MPAA	Thu, Apr 19, 2012	9.77	9.93	9.60	9.65
4202	NASDAQ	MPAA	Wed, Apr 18, 2012	9.83	9.92	9.72	9.72
4201	NASDAQ	MPAA	Tue, Apr 17, 2012	9.88	10.00	9.78	9.91
4200	NASDAQ	MPAA	Mon, Apr 16, 2012	9.76	9.83	9.61	9.80
4199	NASDAQ	MPAA	Fri, Apr 13, 2012	9.71	9.87	9.52	9.69
4198	NASDAQ	MPAA	Thu, Apr 12, 2012	9.88	9.91	9.70	9.79
4197	NASDAQ	MPAA	Wed, Apr 11, 2012	9.36	9.88	9.33	9.85
4196	NASDAQ	MPAA	Tue, Apr 10, 2012	9.58	9.65	8.97	9.24
4195	NASDAQ	MPAA	Mon, Apr 9, 2012	9.61	9.87	9.58	9.59
4194	NASDAQ	MPAA	Thu, Apr 5, 2012	9.70	9.97	9.63	9.81
4193	NASDAQ	MPAA	Wed, Apr 4, 2012	9.63	9.81	9.50	9.74
4192	NASDAQ	MPAA	Tue, Apr 3, 2012	9.82	9.95	9.72	9.74
4191	NASDAQ	MPAA	Mon, Apr 2, 2012	9.55	9.95	9.55	9.89
4190	NASDAQ	MPAA	Fri, Mar 30, 2012	9.95	9.95	9.62	9.62
4189	NASDAQ	MPAA	Thu, Mar 29, 2012	9.87	9.97	9.73	9.84
4188	NASDAQ	MPAA	Wed, Mar 28, 2012	9.53	10.05	9.53	9.93
4187	NASDAQ	MPAA	Tue, Mar 27, 2012	9.96	10.10	9.85	9.86
4186	NASDAQ	MPAA	Mon, Mar 26, 2012	9.51	10.04	9.30	9.95
4185	NASDAQ	MPAA	Fri, Mar 23, 2012	9.12	9.46	9.06	9.38
4184	NASDAQ	MPAA	Thu, Mar 22, 2012	8.98	9.19	8.98	9.11
4183	NASDAQ	MPAA	Wed, Mar 21, 2012	8.59	9.15	8.59	9.11
4182	NASDAQ	MPAA	Tue, Mar 20, 2012	9.06	9.10	9.01	9.04
4181	NASDAQ	MPAA	Mon, Mar 19, 2012	9.06	9.18	8.87	9.12
4180	NASDAQ	MPAA	Fri, Mar 16, 2012	9.17	9.17	9.04	9.10
4179	NASDAQ	MPAA	Thu, Mar 15, 2012	9.14	9.19	9.05	9.18
4178	NASDAQ	MPAA	Wed, Mar 14, 2012	9.19	9.20	9.02	9.08
4177	NASDAQ	MPAA	Tue, Mar 13, 2012	9.16	9.28	9.06	9.18
4176	NASDAQ	MPAA	Mon, Mar 12, 2012	8.90	9.19	8.75	9.06
4175	NASDAQ	MPAA	Fri, Mar 9, 2012	8.97	9.07	8.80	8.87
4174	NASDAQ	MPAA	Thu, Mar 8, 2012	9.15	9.15	8.70	8.99
4173	NASDAQ	MPAA	Wed, Mar 7, 2012	8.23	9.11	8.18	9.08
4172	NASDAQ	MPAA	Tue, Mar 6, 2012	8.37	8.37	8.08	8.15
4171	NASDAQ	MPAA	Mon, Mar 5, 2012	8.36	8.50	8.22	8.46
4170	NASDAQ	MPAA	Fri, Mar 2, 2012	8.57	8.88	8.32	8.35
4169	NASDAQ	MPAA	Thu, Mar 1, 2012	8.33	8.61	8.30	8.55
4168	NASDAQ	MPAA	Wed, Feb 29, 2012	8.35	8.42	8.16	8.25
4167	NASDAQ	MPAA	Tue, Feb 28, 2012	8.36	8.36	8.20	8.32
4166	NASDAQ	MPAA	Mon, Feb 27, 2012	8.37	8.52	8.26	8.41
4165	NASDAQ	MPAA	Fri, Feb 24, 2012	8.46	8.56	8.35	8.40
4164	NASDAQ	MPAA	Thu, Feb 23, 2012	8.15	8.50	8.10	8.44
4163	NASDAQ	MPAA	Wed, Feb 22, 2012	8.06	8.19	8.05	8.14
4162	NASDAQ	MPAA	Tue, Feb 21, 2012	8.08	8.30	8.05	8.05
4161	NASDAQ	MPAA	Fri, Feb 17, 2012	8.00	8.20	7.97	8.03
4160	NASDAQ	MPAA	Thu, Feb 16, 2012	7.77	8.04	7.65	8.01
4159	NASDAQ	MPAA	Wed, Feb 15, 2012	7.72	7.99	7.58	7.80
4158	NASDAQ	MPAA	Tue, Feb 14, 2012	7.70	7.82	7.48	7.72
4157	NASDAQ	MPAA	Mon, Feb 13, 2012	6.98	7.75	6.98	7.73
4156	NASDAQ	MPAA	Fri, Feb 10, 2012	6.94	7.15	6.79	6.89
4155	NASDAQ	MPAA	Thu, Feb 9, 2012	7.11	7.18	6.91	7.02
4154	NASDAQ	MPAA	Wed, Feb 8, 2012	7.05	7.32	7.05	7.13
4153	NASDAQ	MPAA	Tue, Feb 7, 2012	6.81	7.05	6.79	7.03
4152	NASDAQ	MPAA	Mon, Feb 6, 2012	6.74	7.03	6.74	6.81
4151	NASDAQ	MPAA	Fri, Feb 3, 2012	6.71	6.89	6.66	6.75
4150	NASDAQ	MPAA	Thu, Feb 2, 2012	6.67	6.80	6.58	6.63
4149	NASDAQ	MPAA	Wed, Feb 1, 2012	6.49	6.81	6.49	6.69
4148	NASDAQ	MPAA	Tue, Jan 31, 2012	6.65	6.66	6.34	6.42
4147	NASDAQ	MPAA	Mon, Jan 30, 2012	6.76	6.76	6.43	6.61
4146	NASDAQ	MPAA	Fri, Jan 27, 2012	6.99	7.00	6.80	6.83
4145	NASDAQ	MPAA	Thu, Jan 26, 2012	7.17	7.17	6.95	7.00
4144	NASDAQ	MPAA	Wed, Jan 25, 2012	7.13	7.18	7.10	7.13
4143	NASDAQ	MPAA	Tue, Jan 24, 2012	7.12	7.19	7.07	7.14
4142	NASDAQ	MPAA	Mon, Jan 23, 2012	7.14	7.18	7.12	7.14
4141	NASDAQ	MPAA	Fri, Jan 20, 2012	6.70	7.20	6.70	7.14
4140	NASDAQ	MPAA	Thu, Jan 19, 2012	6.65	6.75	6.64	6.73
4139	NASDAQ	MPAA	Wed, Jan 18, 2012	6.63	6.68	6.33	6.65
4138	NASDAQ	MPAA	Tue, Jan 17, 2012	6.98	7.06	6.48	6.62
4137	NASDAQ	MPAA	Fri, Jan 13, 2012	6.93	7.00	6.93	6.96
4136	NASDAQ	MPAA	Thu, Jan 12, 2012	7.04	7.04	6.96	7.00
4135	NASDAQ	MPAA	Wed, Jan 11, 2012	7.05	7.06	7.01	7.03
4134	NASDAQ	MPAA	Tue, Jan 10, 2012	7.06	7.10	6.96	7.06
4133	NASDAQ	MPAA	Mon, Jan 9, 2012	7.09	7.09	6.95	7.06
4132	NASDAQ	MPAA	Fri, Jan 6, 2012	7.15	7.15	7.00	7.09
4131	NASDAQ	MPAA	Thu, Jan 5, 2012	7.31	7.32	7.00	7.17
4130	NASDAQ	MPAA	Wed, Jan 4, 2012	7.55	7.55	7.34	7.35
4129	NASDAQ	MPAA	Tue, Jan 3, 2012	7.67	7.75	7.52	7.60
4128	NASDAQ	MPAA	Fri, Dec 30, 2011	7.45	7.58	7.45	7.50
4127	NASDAQ	MPAA	Thu, Dec 29, 2011	7.36	7.52	7.36	7.49
4126	NASDAQ	MPAA	Wed, Dec 28, 2011	7.40	7.46	7.32	7.34
4125	NASDAQ	MPAA	Tue, Dec 27, 2011	7.37	7.48	7.25	7.43
4124	NASDAQ	MPAA	Fri, Dec 23, 2011	7.40	7.41	7.34	7.39
4123	NASDAQ	MPAA	Thu, Dec 22, 2011	7.42	7.42	7.29	7.34
4122	NASDAQ	MPAA	Wed, Dec 21, 2011	7.34	7.50	7.23	7.35
4121	NASDAQ	MPAA	Tue, Dec 20, 2011	7.21	7.34	7.03	7.30
4120	NASDAQ	MPAA	Mon, Dec 19, 2011	6.84	7.12	6.84	7.03
4119	NASDAQ	MPAA	Fri, Dec 16, 2011	6.75	6.80	6.71	6.75
4118	NASDAQ	MPAA	Thu, Dec 15, 2011	6.95	6.95	6.70	6.75
4117	NASDAQ	MPAA	Wed, Dec 14, 2011	6.82	6.86	6.76	6.85
4116	NASDAQ	MPAA	Tue, Dec 13, 2011	7.09	7.14	6.85	6.85
4115	NASDAQ	MPAA	Mon, Dec 12, 2011	6.96	7.10	6.82	7.04
4114	NASDAQ	MPAA	Fri, Dec 9, 2011	7.03	7.14	6.86	7.05
4113	NASDAQ	MPAA	Thu, Dec 8, 2011	7.07	7.35	6.94	6.98
4112	NASDAQ	MPAA	Wed, Dec 7, 2011	7.19	7.36	6.96	7.17
4111	NASDAQ	MPAA	Tue, Dec 6, 2011	7.25	7.35	7.20	7.22
4110	NASDAQ	MPAA	Mon, Dec 5, 2011	7.40	7.42	7.21	7.25
4109	NASDAQ	MPAA	Fri, Dec 2, 2011	7.41	7.54	7.21	7.30
4108	NASDAQ	MPAA	Thu, Dec 1, 2011	7.43	7.55	7.32	7.33
4107	NASDAQ	MPAA	Wed, Nov 30, 2011	7.53	7.53	7.40	7.43
4106	NASDAQ	MPAA	Tue, Nov 29, 2011	7.37	7.37	7.22	7.27
4105	NASDAQ	MPAA	Mon, Nov 28, 2011	7.38	7.53	7.27	7.36
4104	NASDAQ	MPAA	Fri, Nov 25, 2011	7.19	7.32	7.15	7.23
4103	NASDAQ	MPAA	Wed, Nov 23, 2011	7.69	7.73	6.88	7.24
4102	NASDAQ	MPAA	Tue, Nov 22, 2011	7.98	8.02	7.65	7.71
4101	NASDAQ	MPAA	Mon, Nov 21, 2011	7.85	8.05	7.85	8.00
4100	NASDAQ	MPAA	Fri, Nov 18, 2011	8.10	8.14	7.95	7.99
4099	NASDAQ	MPAA	Thu, Nov 17, 2011	8.50	8.63	7.94	8.03
4098	NASDAQ	MPAA	Wed, Nov 16, 2011	8.68	8.88	8.45	8.49
4097	NASDAQ	MPAA	Tue, Nov 15, 2011	8.06	8.80	8.05	8.78
4096	NASDAQ	MPAA	Mon, Nov 14, 2011	8.78	8.91	8.48	8.58
4095	NASDAQ	MPAA	Fri, Nov 11, 2011	8.81	9.23	8.63	8.78
4094	NASDAQ	MPAA	Thu, Nov 10, 2011	9.18	9.30	8.73	8.77
4093	NASDAQ	MPAA	Wed, Nov 9, 2011	9.35	9.62	9.02	9.05
4092	NASDAQ	MPAA	Tue, Nov 8, 2011	9.31	9.66	9.18	9.64
4091	NASDAQ	MPAA	Mon, Nov 7, 2011	9.28	9.28	8.77	9.20
4090	NASDAQ	MPAA	Fri, Nov 4, 2011	9.38	9.38	9.05	9.26
4089	NASDAQ	MPAA	Thu, Nov 3, 2011	9.36	9.73	9.20	9.49
4088	NASDAQ	MPAA	Wed, Nov 2, 2011	9.58	9.99	9.17	9.32
4087	NASDAQ	MPAA	Tue, Nov 1, 2011	9.59	9.76	9.00	9.45
4086	NASDAQ	MPAA	Mon, Oct 31, 2011	9.99	10.10	9.84	9.92
4085	NASDAQ	MPAA	Fri, Oct 28, 2011	10.14	10.42	10.00	10.14
4084	NASDAQ	MPAA	Thu, Oct 27, 2011	9.90	10.28	9.90	10.22
4083	NASDAQ	MPAA	Wed, Oct 26, 2011	9.53	9.65	9.39	9.62
4082	NASDAQ	MPAA	Tue, Oct 25, 2011	9.51	9.56	9.33	9.37
4081	NASDAQ	MPAA	Mon, Oct 24, 2011	9.47	9.54	9.09	9.53
4080	NASDAQ	MPAA	Fri, Oct 21, 2011	9.53	9.57	9.36	9.44
4079	NASDAQ	MPAA	Thu, Oct 20, 2011	9.37	9.48	9.16	9.41
4078	NASDAQ	MPAA	Wed, Oct 19, 2011	9.52	9.56	9.26	9.34
4077	NASDAQ	MPAA	Tue, Oct 18, 2011	9.56	9.58	9.39	9.52
4076	NASDAQ	MPAA	Mon, Oct 17, 2011	9.51	9.54	9.31	9.39
4075	NASDAQ	MPAA	Fri, Oct 14, 2011	9.13	9.60	8.91	9.56
4074	NASDAQ	MPAA	Thu, Oct 13, 2011	9.09	9.09	8.68	9.04
4073	NASDAQ	MPAA	Wed, Oct 12, 2011	9.13	9.28	9.00	9.13
4072	NASDAQ	MPAA	Tue, Oct 11, 2011	8.44	9.12	8.43	9.03
4071	NASDAQ	MPAA	Mon, Oct 10, 2011	8.38	8.50	8.31	8.50
4070	NASDAQ	MPAA	Fri, Oct 7, 2011	8.51	8.61	8.17	8.27
4069	NASDAQ	MPAA	Thu, Oct 6, 2011	8.31	8.55	8.31	8.52
4068	NASDAQ	MPAA	Wed, Oct 5, 2011	8.04	8.40	7.57	8.36
4067	NASDAQ	MPAA	Tue, Oct 4, 2011	7.61	8.10	7.45	8.06
4066	NASDAQ	MPAA	Mon, Oct 3, 2011	8.17	8.17	7.57	7.63
4065	NASDAQ	MPAA	Fri, Sep 30, 2011	8.37	8.51	8.17	8.23
4064	NASDAQ	MPAA	Thu, Sep 29, 2011	8.56	8.67	8.37	8.54
4063	NASDAQ	MPAA	Wed, Sep 28, 2011	8.75	8.98	8.33	8.40
4062	NASDAQ	MPAA	Tue, Sep 27, 2011	8.76	8.98	8.12	8.72
4061	NASDAQ	MPAA	Mon, Sep 26, 2011	8.46	8.65	8.34	8.63
4060	NASDAQ	MPAA	Fri, Sep 23, 2011	8.52	8.73	8.38	8.44
4059	NASDAQ	MPAA	Thu, Sep 22, 2011	8.72	9.07	8.36	8.52
4058	NASDAQ	MPAA	Wed, Sep 21, 2011	9.46	9.66	8.90	8.96
4057	NASDAQ	MPAA	Tue, Sep 20, 2011	9.58	9.77	9.18	9.27
4056	NASDAQ	MPAA	Mon, Sep 19, 2011	9.59	9.71	9.30	9.55
4055	NASDAQ	MPAA	Fri, Sep 16, 2011	10.03	10.15	9.70	9.71
4054	NASDAQ	MPAA	Thu, Sep 15, 2011	10.09	10.09	9.83	9.97
4053	NASDAQ	MPAA	Wed, Sep 14, 2011	10.10	10.26	9.80	9.96
4052	NASDAQ	MPAA	Tue, Sep 13, 2011	9.77	10.07	9.40	9.99
4051	NASDAQ	MPAA	Mon, Sep 12, 2011	9.78	10.27	9.31	9.71
4050	NASDAQ	MPAA	Fri, Sep 9, 2011	9.76	9.96	9.55	9.94
4049	NASDAQ	MPAA	Thu, Sep 8, 2011	9.90	10.03	9.65	9.85
4048	NASDAQ	MPAA	Wed, Sep 7, 2011	10.00	10.12	9.87	9.95
4047	NASDAQ	MPAA	Tue, Sep 6, 2011	9.50	10.07	9.50	10.03
4046	NASDAQ	MPAA	Fri, Sep 2, 2011	9.79	9.94	9.57	9.75
4045	NASDAQ	MPAA	Thu, Sep 1, 2011	10.20	10.25	9.94	9.95
4044	NASDAQ	MPAA	Wed, Aug 31, 2011	10.24	10.39	9.86	10.15
4043	NASDAQ	MPAA	Tue, Aug 30, 2011	10.10	10.25	10.07	10.18
4042	NASDAQ	MPAA	Mon, Aug 29, 2011	9.93	10.20	9.91	10.20
4041	NASDAQ	MPAA	Fri, Aug 26, 2011	9.49	9.90	9.49	9.81
4040	NASDAQ	MPAA	Thu, Aug 25, 2011	9.67	9.87	9.47	9.54
4039	NASDAQ	MPAA	Wed, Aug 24, 2011	9.28	10.10	9.28	9.62
4038	NASDAQ	MPAA	Tue, Aug 23, 2011	9.16	9.44	9.11	9.32
4037	NASDAQ	MPAA	Mon, Aug 22, 2011	9.98	9.98	9.12	9.16
4036	NASDAQ	MPAA	Fri, Aug 19, 2011	9.81	10.01	9.59	9.81
4035	NASDAQ	MPAA	Thu, Aug 18, 2011	10.41	10.41	9.94	9.99
4034	NASDAQ	MPAA	Wed, Aug 17, 2011	10.93	10.98	10.63	10.73
4033	NASDAQ	MPAA	Tue, Aug 16, 2011	11.23	11.23	10.51	10.93
4032	NASDAQ	MPAA	Mon, Aug 15, 2011	11.64	11.88	10.57	11.38
4031	NASDAQ	MPAA	Fri, Aug 12, 2011	11.47	11.47	10.93	10.99
4030	NASDAQ	MPAA	Thu, Aug 11, 2011	11.24	11.57	11.00	11.39
4029	NASDAQ	MPAA	Wed, Aug 10, 2011	11.73	12.74	11.00	11.35
4028	NASDAQ	MPAA	Tue, Aug 9, 2011	11.12	12.07	10.46	12.00
4027	NASDAQ	MPAA	Mon, Aug 8, 2011	11.80	12.00	10.95	11.16
4026	NASDAQ	MPAA	Fri, Aug 5, 2011	12.02	12.37	11.90	12.06
4025	NASDAQ	MPAA	Thu, Aug 4, 2011	12.59	12.59	11.90	11.94
4024	NASDAQ	MPAA	Wed, Aug 3, 2011	12.40	12.69	12.19	12.68
4023	NASDAQ	MPAA	Tue, Aug 2, 2011	12.71	12.90	12.40	12.41
4022	NASDAQ	MPAA	Mon, Aug 1, 2011	13.03	13.03	12.55	12.76
4021	NASDAQ	MPAA	Fri, Jul 29, 2011	12.89	13.02	12.53	12.91
4020	NASDAQ	MPAA	Thu, Jul 28, 2011	13.37	13.40	12.85	13.07
4019	NASDAQ	MPAA	Wed, Jul 27, 2011	13.82	13.82	13.29	13.39
4018	NASDAQ	MPAA	Tue, Jul 26, 2011	13.94	13.96	13.75	13.89
4017	NASDAQ	MPAA	Mon, Jul 25, 2011	14.01	14.21	13.71	13.94
4016	NASDAQ	MPAA	Fri, Jul 22, 2011	14.09	14.29	14.04	14.06
4015	NASDAQ	MPAA	Thu, Jul 21, 2011	14.32	14.32	13.98	14.06
4014	NASDAQ	MPAA	Wed, Jul 20, 2011	14.43	14.47	14.16	14.44
4013	NASDAQ	MPAA	Tue, Jul 19, 2011	14.11	14.45	13.56	14.41
4012	NASDAQ	MPAA	Mon, Jul 18, 2011	14.41	14.48	13.82	14.07
4011	NASDAQ	MPAA	Fri, Jul 15, 2011	14.97	14.97	14.35	14.48
4010	NASDAQ	MPAA	Thu, Jul 14, 2011	15.38	15.40	14.96	14.96
4009	NASDAQ	MPAA	Wed, Jul 13, 2011	15.23	15.40	15.20	15.38
4008	NASDAQ	MPAA	Tue, Jul 12, 2011	15.36	15.40	15.20	15.21
4007	NASDAQ	MPAA	Mon, Jul 11, 2011	15.33	15.40	15.26	15.34
4006	NASDAQ	MPAA	Fri, Jul 8, 2011	15.37	15.44	15.29	15.41
4005	NASDAQ	MPAA	Thu, Jul 7, 2011	15.45	15.51	15.33	15.47
4004	NASDAQ	MPAA	Wed, Jul 6, 2011	15.46	15.53	15.30	15.31
4003	NASDAQ	MPAA	Tue, Jul 5, 2011	15.27	15.75	15.25	15.41
4002	NASDAQ	MPAA	Fri, Jul 1, 2011	15.08	15.45	15.03	15.39
4001	NASDAQ	MPAA	Thu, Jun 30, 2011	15.01	15.18	14.86	15.01
4000	NASDAQ	MPAA	Wed, Jun 29, 2011	15.15	15.18	14.93	15.02
3999	NASDAQ	MPAA	Tue, Jun 28, 2011	15.15	15.17	14.89	15.16
3998	NASDAQ	MPAA	Mon, Jun 27, 2011	14.80	15.21	14.76	15.15
3997	NASDAQ	MPAA	Fri, Jun 24, 2011	14.87	15.24	14.68	14.73
3996	NASDAQ	MPAA	Thu, Jun 23, 2011	14.67	14.89	14.51	14.85
3995	NASDAQ	MPAA	Wed, Jun 22, 2011	14.96	14.96	14.51	14.75
3994	NASDAQ	MPAA	Tue, Jun 21, 2011	14.68	15.06	14.67	14.94
3993	NASDAQ	MPAA	Mon, Jun 20, 2011	14.62	14.75	14.56	14.63
3992	NASDAQ	MPAA	Fri, Jun 17, 2011	14.87	14.87	14.51	14.67
3991	NASDAQ	MPAA	Thu, Jun 16, 2011	14.96	14.96	14.75	14.84
3990	NASDAQ	MPAA	Wed, Jun 15, 2011	14.93	15.01	14.72	15.01
3989	NASDAQ	MPAA	Tue, Jun 14, 2011	14.99	15.12	14.81	15.02
3988	NASDAQ	MPAA	Mon, Jun 13, 2011	15.29	15.68	14.60	14.96
3987	NASDAQ	MPAA	Fri, Jun 10, 2011	15.48	15.55	14.77	15.40
3986	NASDAQ	MPAA	Thu, Jun 9, 2011	15.23	15.73	15.23	15.46
3985	NASDAQ	MPAA	Wed, Jun 8, 2011	15.03	15.25	14.95	15.25
3984	NASDAQ	MPAA	Tue, Jun 7, 2011	15.06	15.20	14.72	15.03
3983	NASDAQ	MPAA	Mon, Jun 6, 2011	15.18	15.59	15.02	15.06
3982	NASDAQ	MPAA	Fri, Jun 3, 2011	15.42	15.65	15.13	15.23
3981	NASDAQ	MPAA	Thu, Jun 2, 2011	15.57	15.78	15.40	15.53
3980	NASDAQ	MPAA	Wed, Jun 1, 2011	15.37	15.86	15.35	15.62
3979	NASDAQ	MPAA	Tue, May 31, 2011	15.39	15.71	15.24	15.35
3978	NASDAQ	MPAA	Fri, May 27, 2011	14.87	15.42	14.86	15.24
3977	NASDAQ	MPAA	Thu, May 26, 2011	15.10	15.15	14.45	14.70
3976	NASDAQ	MPAA	Wed, May 25, 2011	15.51	15.55	15.11	15.15
3975	NASDAQ	MPAA	Tue, May 24, 2011	15.40	15.66	15.33	15.55
3974	NASDAQ	MPAA	Mon, May 23, 2011	15.33	15.48	15.22	15.32
3973	NASDAQ	MPAA	Fri, May 20, 2011	15.55	15.65	15.39	15.45
3972	NASDAQ	MPAA	Thu, May 19, 2011	14.90	15.51	14.88	15.49
3971	NASDAQ	MPAA	Wed, May 18, 2011	14.24	14.87	14.24	14.85
3970	NASDAQ	MPAA	Tue, May 17, 2011	14.45	14.57	14.04	14.25
3969	NASDAQ	MPAA	Mon, May 16, 2011	14.91	14.91	14.30	14.51
3968	NASDAQ	MPAA	Fri, May 13, 2011	14.84	14.90	14.79	14.83
3967	NASDAQ	MPAA	Thu, May 12, 2011	14.93	14.95	14.75	14.84
3966	NASDAQ	MPAA	Wed, May 11, 2011	14.85	14.94	14.65	14.93
3965	NASDAQ	MPAA	Tue, May 10, 2011	14.68	14.83	14.65	14.83
3964	NASDAQ	MPAA	Mon, May 9, 2011	14.25	14.95	14.25	14.65
3963	NASDAQ	MPAA	Fri, May 6, 2011	13.88	14.01	13.57	13.96
3962	NASDAQ	MPAA	Thu, May 5, 2011	13.77	14.25	13.60	13.74
3961	NASDAQ	MPAA	Wed, May 4, 2011	13.73	14.13	13.71	13.78
3960	NASDAQ	MPAA	Tue, May 3, 2011	13.50	14.14	13.50	13.75
3959	NASDAQ	MPAA	Mon, May 2, 2011	13.91	13.91	13.50	13.73
3958	NASDAQ	MPAA	Fri, Apr 29, 2011	13.50	14.17	13.28	13.91
3957	NASDAQ	MPAA	Thu, Apr 28, 2011	13.57	13.75	13.41	13.46
3956	NASDAQ	MPAA	Wed, Apr 27, 2011	13.42	13.65	13.42	13.60
3955	NASDAQ	MPAA	Tue, Apr 26, 2011	13.25	13.76	12.95	13.63
3954	NASDAQ	MPAA	Mon, Apr 25, 2011	13.77	13.92	13.40	13.62
3953	NASDAQ	MPAA	Thu, Apr 21, 2011	13.67	13.90	13.67	13.81
3952	NASDAQ	MPAA	Wed, Apr 20, 2011	13.66	13.79	13.53	13.69
3951	NASDAQ	MPAA	Tue, Apr 19, 2011	13.51	13.78	12.95	13.52
3950	NASDAQ	MPAA	Mon, Apr 18, 2011	13.46	13.73	13.46	13.52
3949	NASDAQ	MPAA	Fri, Apr 15, 2011	13.66	13.81	13.53	13.60
3948	NASDAQ	MPAA	Thu, Apr 14, 2011	13.54	13.93	13.48	13.62
3947	NASDAQ	MPAA	Wed, Apr 13, 2011	13.63	13.64	13.41	13.60
3946	NASDAQ	MPAA	Tue, Apr 12, 2011	13.53	13.58	13.08	13.57
3945	NASDAQ	MPAA	Mon, Apr 11, 2011	14.13	14.22	13.50	13.53
3944	NASDAQ	MPAA	Fri, Apr 8, 2011	14.69	14.87	14.10	14.18
3943	NASDAQ	MPAA	Thu, Apr 7, 2011	14.72	14.87	14.63	14.63
3942	NASDAQ	MPAA	Wed, Apr 6, 2011	14.64	15.00	14.61	14.69
3941	NASDAQ	MPAA	Tue, Apr 5, 2011	14.21	14.67	14.11	14.56
3940	NASDAQ	MPAA	Mon, Apr 4, 2011	13.90	14.20	13.90	14.17
3939	NASDAQ	MPAA	Fri, Apr 1, 2011	14.00	14.05	13.87	13.88
3938	NASDAQ	MPAA	Thu, Mar 31, 2011	14.00	14.14	13.89	13.98
3937	NASDAQ	MPAA	Wed, Mar 30, 2011	13.95	14.10	13.83	14.02
3936	NASDAQ	MPAA	Tue, Mar 29, 2011	13.44	14.15	13.43	13.88
3935	NASDAQ	MPAA	Mon, Mar 28, 2011	13.75	13.79	13.25	13.42
3934	NASDAQ	MPAA	Fri, Mar 25, 2011	14.07	14.16	13.86	13.91
3933	NASDAQ	MPAA	Thu, Mar 24, 2011	14.02	14.19	13.92	14.07
3932	NASDAQ	MPAA	Wed, Mar 23, 2011	13.97	14.02	13.85	14.02
3931	NASDAQ	MPAA	Tue, Mar 22, 2011	13.82	13.99	13.62	13.95
3930	NASDAQ	MPAA	Mon, Mar 21, 2011	13.76	13.79	13.62	13.78
3929	NASDAQ	MPAA	Fri, Mar 18, 2011	13.71	13.73	13.50	13.66
3928	NASDAQ	MPAA	Thu, Mar 17, 2011	13.73	13.74	13.50	13.54
3927	NASDAQ	MPAA	Wed, Mar 16, 2011	13.65	13.69	13.54	13.59
3926	NASDAQ	MPAA	Tue, Mar 15, 2011	13.84	13.84	13.35	13.65
3925	NASDAQ	MPAA	Mon, Mar 14, 2011	14.00	14.00	13.50	13.68
3924	NASDAQ	MPAA	Fri, Mar 11, 2011	13.53	14.18	13.52	14.00
3923	NASDAQ	MPAA	Thu, Mar 10, 2011	13.50	13.94	13.40	13.48
3922	NASDAQ	MPAA	Wed, Mar 9, 2011	13.50	13.61	13.33	13.53
3921	NASDAQ	MPAA	Tue, Mar 8, 2011	13.16	13.87	13.00	13.57
3920	NASDAQ	MPAA	Mon, Mar 7, 2011	14.11	14.23	13.40	13.46
3919	NASDAQ	MPAA	Fri, Mar 4, 2011	14.21	14.23	13.89	14.10
3918	NASDAQ	MPAA	Thu, Mar 3, 2011	14.23	14.23	13.43	14.20
3917	NASDAQ	MPAA	Wed, Mar 2, 2011	14.15	14.25	14.00	14.10
3916	NASDAQ	MPAA	Tue, Mar 1, 2011	14.26	14.28	14.00	14.17
3915	NASDAQ	MPAA	Mon, Feb 28, 2011	14.10	14.30	14.00	14.26
3914	NASDAQ	MPAA	Fri, Feb 25, 2011	14.00	14.10	13.90	14.10
3913	NASDAQ	MPAA	Thu, Feb 24, 2011	13.84	14.06	13.76	14.00
3912	NASDAQ	MPAA	Wed, Feb 23, 2011	14.29	14.29	13.35	13.76
3911	NASDAQ	MPAA	Tue, Feb 22, 2011	14.49	14.59	14.19	14.31
3910	NASDAQ	MPAA	Fri, Feb 18, 2011	14.10	14.71	14.01	14.60
3909	NASDAQ	MPAA	Thu, Feb 17, 2011	14.87	14.87	13.65	14.09
3908	NASDAQ	MPAA	Wed, Feb 16, 2011	14.73	14.94	14.72	14.87
3907	NASDAQ	MPAA	Tue, Feb 15, 2011	14.80	14.89	14.71	14.75
3906	NASDAQ	MPAA	Mon, Feb 14, 2011	14.75	14.99	14.73	14.80
3905	NASDAQ	MPAA	Fri, Feb 11, 2011	14.54	14.80	14.45	14.70
3904	NASDAQ	MPAA	Thu, Feb 10, 2011	14.22	14.54	14.12	14.46
3903	NASDAQ	MPAA	Wed, Feb 9, 2011	14.85	14.85	14.20	14.30
3902	NASDAQ	MPAA	Tue, Feb 8, 2011	14.75	14.91	14.54	14.65
3901	NASDAQ	MPAA	Mon, Feb 7, 2011	14.89	14.99	14.46	14.80
3900	NASDAQ	MPAA	Fri, Feb 4, 2011	14.63	14.71	14.39	14.53
3899	NASDAQ	MPAA	Thu, Feb 3, 2011	14.60	14.65	14.41	14.61
3898	NASDAQ	MPAA	Wed, Feb 2, 2011	14.49	14.75	14.29	14.61
3897	NASDAQ	MPAA	Tue, Feb 1, 2011	14.45	14.82	13.73	14.58
3896	NASDAQ	MPAA	Mon, Jan 31, 2011	14.35	14.50	14.00	14.40
3895	NASDAQ	MPAA	Fri, Jan 28, 2011	14.65	14.83	14.23	14.33
3894	NASDAQ	MPAA	Thu, Jan 27, 2011	14.86	14.92	14.65	14.65
3893	NASDAQ	MPAA	Wed, Jan 26, 2011	14.89	15.00	14.50	14.77
3892	NASDAQ	MPAA	Tue, Jan 25, 2011	14.63	14.90	14.51	14.82
3891	NASDAQ	MPAA	Mon, Jan 24, 2011	14.93	15.07	14.50	14.66
3890	NASDAQ	MPAA	Fri, Jan 21, 2011	14.52	15.09	14.47	14.84
3889	NASDAQ	MPAA	Thu, Jan 20, 2011	14.76	14.76	14.05	14.53
3888	NASDAQ	MPAA	Wed, Jan 19, 2011	15.09	15.10	14.71	14.85
3887	NASDAQ	MPAA	Tue, Jan 18, 2011	14.91	15.10	14.34	15.04
3886	NASDAQ	MPAA	Fri, Jan 14, 2011	14.27	14.91	14.17	14.68
3885	NASDAQ	MPAA	Thu, Jan 13, 2011	14.40	14.46	13.69	14.27
3884	NASDAQ	MPAA	Wed, Jan 12, 2011	13.95	14.33	13.11	14.33
3883	NASDAQ	MPAA	Tue, Jan 11, 2011	13.09	14.94	13.00	14.36
3882	NASDAQ	MPAA	Mon, Jan 10, 2011	12.56	13.25	12.35	13.00
3881	NASDAQ	MPAA	Fri, Jan 7, 2011	12.97	12.97	12.61	12.65
3880	NASDAQ	MPAA	Thu, Jan 6, 2011	13.15	13.15	12.82	12.98
3879	NASDAQ	MPAA	Wed, Jan 5, 2011	13.01	13.24	12.71	13.07
3878	NASDAQ	MPAA	Tue, Jan 4, 2011	13.07	13.41	12.50	13.05
3877	NASDAQ	MPAA	Mon, Jan 3, 2011	13.16	13.71	12.89	12.99
3876	NASDAQ	MPAA	Fri, Dec 31, 2010	12.68	13.11	12.65	13.04
3875	NASDAQ	MPAA	Thu, Dec 30, 2010	12.60	13.04	12.60	12.75
3874	NASDAQ	MPAA	Wed, Dec 29, 2010	12.47	12.60	12.40	12.56
3873	NASDAQ	MPAA	Tue, Dec 28, 2010	12.36	12.67	12.31	12.40
3872	NASDAQ	MPAA	Mon, Dec 27, 2010	12.09	12.33	11.80	12.31
3871	NASDAQ	MPAA	Thu, Dec 23, 2010	12.10	12.23	11.70	12.19
3870	NASDAQ	MPAA	Wed, Dec 22, 2010	12.41	12.61	12.09	12.32
3869	NASDAQ	MPAA	Tue, Dec 21, 2010	12.35	12.43	12.04	12.35
3868	NASDAQ	MPAA	Mon, Dec 20, 2010	12.29	12.52	12.20	12.37
3867	NASDAQ	MPAA	Fri, Dec 17, 2010	12.32	12.32	12.04	12.24
3866	NASDAQ	MPAA	Thu, Dec 16, 2010	12.67	12.67	11.87	12.32
3865	NASDAQ	MPAA	Wed, Dec 15, 2010	12.37	12.49	12.00	12.47
3864	NASDAQ	MPAA	Tue, Dec 14, 2010	12.60	12.60	12.19	12.34
3863	NASDAQ	MPAA	Mon, Dec 13, 2010	12.64	12.73	12.30	12.67
3862	NASDAQ	MPAA	Fri, Dec 10, 2010	12.74	12.80	12.52	12.67
3861	NASDAQ	MPAA	Thu, Dec 9, 2010	12.65	12.98	12.44	12.69
3860	NASDAQ	MPAA	Wed, Dec 8, 2010	12.70	12.79	12.64	12.78
3859	NASDAQ	MPAA	Tue, Dec 7, 2010	12.50	12.85	12.50	12.70
3858	NASDAQ	MPAA	Mon, Dec 6, 2010	11.90	12.47	11.90	12.34
3857	NASDAQ	MPAA	Fri, Dec 3, 2010	11.65	12.00	11.58	11.80
3856	NASDAQ	MPAA	Thu, Dec 2, 2010	12.12	12.34	11.56	11.68
3855	NASDAQ	MPAA	Wed, Dec 1, 2010	12.15	12.15	11.50	12.05
3854	NASDAQ	MPAA	Tue, Nov 30, 2010	11.99	12.32	11.70	12.15
3853	NASDAQ	MPAA	Mon, Nov 29, 2010	12.67	12.74	11.80	12.12
3852	NASDAQ	MPAA	Fri, Nov 26, 2010	12.65	12.73	12.41	12.64
3851	NASDAQ	MPAA	Wed, Nov 24, 2010	12.70	12.73	12.64	12.67
3850	NASDAQ	MPAA	Tue, Nov 23, 2010	12.59	12.70	12.14	12.57
3849	NASDAQ	MPAA	Mon, Nov 22, 2010	12.89	12.96	12.52	12.58
3848	NASDAQ	MPAA	Fri, Nov 19, 2010	12.63	12.94	12.50	12.61
3847	NASDAQ	MPAA	Thu, Nov 18, 2010	12.67	12.69	12.43	12.57
3846	NASDAQ	MPAA	Wed, Nov 17, 2010	12.66	12.99	12.55	12.61
3845	NASDAQ	MPAA	Tue, Nov 16, 2010	12.99	13.15	12.22	12.53
3844	NASDAQ	MPAA	Mon, Nov 15, 2010	11.99	12.92	11.97	12.88
3843	NASDAQ	MPAA	Fri, Nov 12, 2010	11.95	11.97	11.80	11.94
3842	NASDAQ	MPAA	Thu, Nov 11, 2010	11.64	11.98	11.63	11.95
3841	NASDAQ	MPAA	Wed, Nov 10, 2010	11.64	11.70	11.27	11.64
3840	NASDAQ	MPAA	Tue, Nov 9, 2010	11.25	11.61	11.21	11.59
3839	NASDAQ	MPAA	Mon, Nov 8, 2010	11.36	11.45	11.00	11.26
3838	NASDAQ	MPAA	Fri, Nov 5, 2010	11.23	11.50	11.07	11.27
3837	NASDAQ	MPAA	Thu, Nov 4, 2010	11.34	11.38	11.05	11.12
3836	NASDAQ	MPAA	Wed, Nov 3, 2010	10.96	11.19	10.60	11.05
3835	NASDAQ	MPAA	Tue, Nov 2, 2010	10.44	11.10	10.37	10.81
3834	NASDAQ	MPAA	Mon, Nov 1, 2010	10.16	10.44	10.16	10.30
3833	NASDAQ	MPAA	Fri, Oct 29, 2010	9.85	10.20	9.85	10.11
3832	NASDAQ	MPAA	Thu, Oct 28, 2010	10.00	10.00	9.84	9.84
3831	NASDAQ	MPAA	Wed, Oct 27, 2010	9.72	10.15	9.60	9.85
3830	NASDAQ	MPAA	Tue, Oct 26, 2010	9.64	9.72	9.51	9.72
3829	NASDAQ	MPAA	Mon, Oct 25, 2010	9.65	9.65	9.40	9.56
3828	NASDAQ	MPAA	Fri, Oct 22, 2010	9.70	9.81	9.51	9.62
3827	NASDAQ	MPAA	Thu, Oct 21, 2010	9.48	9.62	9.40	9.50
3826	NASDAQ	MPAA	Wed, Oct 20, 2010	9.19	9.55	9.15	9.39
3825	NASDAQ	MPAA	Tue, Oct 19, 2010	9.19	9.26	9.10	9.11
3824	NASDAQ	MPAA	Mon, Oct 18, 2010	9.20	9.25	9.15	9.15
3823	NASDAQ	MPAA	Fri, Oct 15, 2010	9.32	9.32	9.12	9.17
3822	NASDAQ	MPAA	Thu, Oct 14, 2010	9.16	9.35	9.16	9.20
3821	NASDAQ	MPAA	Wed, Oct 13, 2010	9.35	9.35	9.21	9.22
3820	NASDAQ	MPAA	Tue, Oct 12, 2010	9.31	9.41	9.25	9.35
3819	NASDAQ	MPAA	Mon, Oct 11, 2010	9.13	9.29	9.12	9.20
3818	NASDAQ	MPAA	Fri, Oct 8, 2010	9.19	9.30	8.99	9.13
3817	NASDAQ	MPAA	Thu, Oct 7, 2010	9.26	9.33	9.05	9.11
3816	NASDAQ	MPAA	Wed, Oct 6, 2010	9.39	9.43	9.00	9.25
3815	NASDAQ	MPAA	Tue, Oct 5, 2010	9.60	9.70	9.29	9.33
3814	NASDAQ	MPAA	Mon, Oct 4, 2010	9.23	9.50	9.07	9.50
3813	NASDAQ	MPAA	Fri, Oct 1, 2010	8.72	9.25	8.72	9.19
3812	NASDAQ	MPAA	Thu, Sep 30, 2010	8.87	8.97	8.68	8.68
3811	NASDAQ	MPAA	Wed, Sep 29, 2010	8.77	9.00	8.61	8.66
3810	NASDAQ	MPAA	Tue, Sep 28, 2010	8.69	8.89	8.30	8.67
3809	NASDAQ	MPAA	Mon, Sep 27, 2010	8.25	8.90	7.97	8.59
3808	NASDAQ	MPAA	Fri, Sep 24, 2010	8.08	8.29	8.06	8.25
3807	NASDAQ	MPAA	Thu, Sep 23, 2010	8.02	8.20	7.98	8.08
3806	NASDAQ	MPAA	Wed, Sep 22, 2010	7.88	8.17	7.88	7.96
3805	NASDAQ	MPAA	Tue, Sep 21, 2010	8.20	8.28	8.00	8.02
3804	NASDAQ	MPAA	Mon, Sep 20, 2010	8.25	8.43	8.05	8.20
3803	NASDAQ	MPAA	Fri, Sep 17, 2010	7.90	8.25	7.90	8.24
3802	NASDAQ	MPAA	Thu, Sep 16, 2010	8.03	8.05	7.90	8.00
3801	NASDAQ	MPAA	Wed, Sep 15, 2010	7.90	8.15	7.59	8.02
3800	NASDAQ	MPAA	Tue, Sep 14, 2010	8.06	8.09	7.90	7.98
3799	NASDAQ	MPAA	Mon, Sep 13, 2010	8.12	8.16	7.99	8.00
3798	NASDAQ	MPAA	Fri, Sep 10, 2010	8.10	8.23	8.07	8.08
3797	NASDAQ	MPAA	Thu, Sep 9, 2010	7.92	8.41	7.91	8.16
3796	NASDAQ	MPAA	Wed, Sep 8, 2010	7.91	7.96	7.55	7.91
3795	NASDAQ	MPAA	Tue, Sep 7, 2010	7.11	7.95	7.11	7.91
3794	NASDAQ	MPAA	Fri, Sep 3, 2010	7.02	7.15	7.01	7.15
3793	NASDAQ	MPAA	Thu, Sep 2, 2010	6.91	7.02	6.90	7.00
3792	NASDAQ	MPAA	Wed, Sep 1, 2010	6.98	7.18	6.98	6.98
3791	NASDAQ	MPAA	Tue, Aug 31, 2010	7.11	7.15	6.62	7.02
3790	NASDAQ	MPAA	Mon, Aug 30, 2010	6.90	7.20	6.62	7.09
3789	NASDAQ	MPAA	Fri, Aug 27, 2010	6.66	6.92	6.55	6.86
3788	NASDAQ	MPAA	Thu, Aug 26, 2010	6.51	6.79	6.50	6.55
3787	NASDAQ	MPAA	Wed, Aug 25, 2010	6.39	6.79	6.39	6.52
3786	NASDAQ	MPAA	Tue, Aug 24, 2010	6.52	6.69	6.38	6.60
3785	NASDAQ	MPAA	Mon, Aug 23, 2010	6.40	6.79	6.37	6.72
3784	NASDAQ	MPAA	Fri, Aug 20, 2010	7.04	7.04	6.92	6.94
3783	NASDAQ	MPAA	Thu, Aug 19, 2010	7.41	7.63	6.82	7.08
3782	NASDAQ	MPAA	Wed, Aug 18, 2010	7.11	7.69	7.01	7.39
3781	NASDAQ	MPAA	Tue, Aug 17, 2010	7.38	7.40	7.04	7.08
3780	NASDAQ	MPAA	Mon, Aug 16, 2010	7.04	7.38	6.95	7.35
3779	NASDAQ	MPAA	Fri, Aug 13, 2010	6.64	7.16	6.57	7.00
3778	NASDAQ	MPAA	Thu, Aug 12, 2010	6.51	6.80	6.48	6.50
3777	NASDAQ	MPAA	Wed, Aug 11, 2010	6.80	6.90	6.52	6.52
3776	NASDAQ	MPAA	Tue, Aug 10, 2010	6.72	6.97	6.60	6.90
3775	NASDAQ	MPAA	Mon, Aug 9, 2010	6.79	6.90	6.46	6.89
3774	NASDAQ	MPAA	Fri, Aug 6, 2010	6.64	6.74	6.48	6.65
3773	NASDAQ	MPAA	Thu, Aug 5, 2010	6.69	6.74	6.61	6.70
3772	NASDAQ	MPAA	Wed, Aug 4, 2010	6.50	6.71	6.44	6.60
3771	NASDAQ	MPAA	Tue, Aug 3, 2010	6.45	6.65	6.44	6.45
3770	NASDAQ	MPAA	Mon, Aug 2, 2010	6.78	6.80	6.62	6.68
3769	NASDAQ	MPAA	Fri, Jul 30, 2010	6.68	6.79	6.68	6.68
3768	NASDAQ	MPAA	Thu, Jul 29, 2010	6.96	6.96	6.71	6.75
3767	NASDAQ	MPAA	Wed, Jul 28, 2010	6.84	6.85	6.79	6.79
3766	NASDAQ	MPAA	Tue, Jul 27, 2010	6.77	6.92	6.72	6.81
3765	NASDAQ	MPAA	Mon, Jul 26, 2010	6.43	6.94	6.38	6.67
3764	NASDAQ	MPAA	Fri, Jul 23, 2010	6.40	6.40	6.30	6.37
3763	NASDAQ	MPAA	Thu, Jul 22, 2010	6.44	6.44	6.20	6.44
3762	NASDAQ	MPAA	Wed, Jul 21, 2010	6.55	6.59	6.31	6.35
3761	NASDAQ	MPAA	Tue, Jul 20, 2010	6.51	6.59	6.48	6.52
3760	NASDAQ	MPAA	Mon, Jul 19, 2010	6.61	6.82	6.53	6.53
3759	NASDAQ	MPAA	Fri, Jul 16, 2010	6.45	6.60	6.43	6.53
3758	NASDAQ	MPAA	Thu, Jul 15, 2010	6.35	6.48	6.35	6.48
3757	NASDAQ	MPAA	Wed, Jul 14, 2010	6.45	6.45	6.25	6.38
3756	NASDAQ	MPAA	Tue, Jul 13, 2010	6.22	6.50	6.22	6.38
3755	NASDAQ	MPAA	Mon, Jul 12, 2010	6.25	6.30	6.21	6.24
3754	NASDAQ	MPAA	Fri, Jul 9, 2010	6.28	6.35	6.15	6.20
3753	NASDAQ	MPAA	Thu, Jul 8, 2010	6.22	6.37	6.15	6.25
3752	NASDAQ	MPAA	Wed, Jul 7, 2010	6.16	6.31	6.11	6.15
3751	NASDAQ	MPAA	Tue, Jul 6, 2010	6.42	6.48	6.12	6.15
3750	NASDAQ	MPAA	Fri, Jul 2, 2010	6.15	6.24	6.01	6.06
3749	NASDAQ	MPAA	Thu, Jul 1, 2010	6.45	6.50	6.14	6.19
3748	NASDAQ	MPAA	Wed, Jun 30, 2010	6.73	6.84	6.31	6.38
3747	NASDAQ	MPAA	Tue, Jun 29, 2010	6.77	6.77	6.50	6.60
3746	NASDAQ	MPAA	Mon, Jun 28, 2010	6.80	7.04	6.77	6.77
3745	NASDAQ	MPAA	Fri, Jun 25, 2010	6.99	7.00	6.76	6.76
3744	NASDAQ	MPAA	Thu, Jun 24, 2010	7.11	7.13	6.95	6.95
3743	NASDAQ	MPAA	Wed, Jun 23, 2010	7.11	7.15	7.02	7.13
3742	NASDAQ	MPAA	Tue, Jun 22, 2010	7.25	7.25	7.04	7.15
3741	NASDAQ	MPAA	Mon, Jun 21, 2010	7.00	7.48	7.00	7.20
3740	NASDAQ	MPAA	Fri, Jun 18, 2010	6.85	7.00	6.85	6.97
3739	NASDAQ	MPAA	Thu, Jun 17, 2010	6.85	6.90	6.74	6.83
3738	NASDAQ	MPAA	Wed, Jun 16, 2010	6.76	6.90	6.64	6.81
3737	NASDAQ	MPAA	Tue, Jun 15, 2010	6.92	6.94	6.73	6.80
3736	NASDAQ	MPAA	Mon, Jun 14, 2010	7.03	7.23	6.63	6.85
3735	NASDAQ	MPAA	Fri, Jun 11, 2010	6.00	6.30	6.00	6.28
3734	NASDAQ	MPAA	Thu, Jun 10, 2010	6.19	6.20	6.16	6.17
3733	NASDAQ	MPAA	Wed, Jun 9, 2010	5.92	6.05	5.77	6.00
3732	NASDAQ	MPAA	Tue, Jun 8, 2010	5.89	5.95	5.75	5.87
3731	NASDAQ	MPAA	Mon, Jun 7, 2010	6.25	6.25	5.89	5.94
3730	NASDAQ	MPAA	Fri, Jun 4, 2010	6.10	6.32	6.08	6.25
3729	NASDAQ	MPAA	Thu, Jun 3, 2010	6.31	6.40	6.26	6.34
3728	NASDAQ	MPAA	Wed, Jun 2, 2010	6.20	6.40	6.08	6.37
3727	NASDAQ	MPAA	Tue, Jun 1, 2010	5.86	6.24	5.86	6.06
3726	NASDAQ	MPAA	Fri, May 28, 2010	6.17	6.17	5.86	5.89
3725	NASDAQ	MPAA	Thu, May 27, 2010	5.92	6.10	5.86	6.07
3724	NASDAQ	MPAA	Wed, May 26, 2010	6.00	6.43	5.88	5.90
3723	NASDAQ	MPAA	Tue, May 25, 2010	5.85	6.04	5.85	5.95
3722	NASDAQ	MPAA	Mon, May 24, 2010	5.90	6.05	5.90	6.01
3721	NASDAQ	MPAA	Fri, May 21, 2010	6.14	6.14	5.95	6.00
3720	NASDAQ	MPAA	Thu, May 20, 2010	6.10	6.12	6.05	6.10
3719	NASDAQ	MPAA	Wed, May 19, 2010	6.26	6.26	6.11	6.17
3718	NASDAQ	MPAA	Tue, May 18, 2010	6.18	6.34	6.11	6.26
3717	NASDAQ	MPAA	Mon, May 17, 2010	6.34	6.49	6.11	6.28
3716	NASDAQ	MPAA	Fri, May 14, 2010	6.26	6.45	6.21	6.29
3715	NASDAQ	MPAA	Thu, May 13, 2010	6.40	6.40	6.26	6.26
3714	NASDAQ	MPAA	Wed, May 12, 2010	6.42	6.42	6.37	6.40
3713	NASDAQ	MPAA	Tue, May 11, 2010	6.26	6.53	6.23	6.38
3712	NASDAQ	MPAA	Mon, May 10, 2010	6.51	6.87	6.30	6.30
3711	NASDAQ	MPAA	Fri, May 7, 2010	6.83	6.83	6.37	6.37
3710	NASDAQ	MPAA	Thu, May 6, 2010	6.78	7.08	6.59	6.78
3709	NASDAQ	MPAA	Wed, May 5, 2010	6.93	6.96	6.78	6.79
3708	NASDAQ	MPAA	Tue, May 4, 2010	6.98	7.10	6.82	6.92
3707	NASDAQ	MPAA	Mon, May 3, 2010	6.21	7.25	6.21	6.98
3706	NASDAQ	MPAA	Fri, Apr 30, 2010	6.43	6.95	6.21	6.21
3705	NASDAQ	MPAA	Thu, Apr 29, 2010	6.17	6.50	6.17	6.42
3704	NASDAQ	MPAA	Wed, Apr 28, 2010	6.33	6.33	5.96	6.27
3703	NASDAQ	MPAA	Tue, Apr 27, 2010	6.30	6.30	6.15	6.30
3702	NASDAQ	MPAA	Mon, Apr 26, 2010	6.38	6.38	6.21	6.37
3701	NASDAQ	MPAA	Fri, Apr 23, 2010	6.46	6.46	6.24	6.35
3700	NASDAQ	MPAA	Thu, Apr 22, 2010	6.31	6.47	6.20	6.47
3699	NASDAQ	MPAA	Wed, Apr 21, 2010	6.43	6.43	6.21	6.30
3698	NASDAQ	MPAA	Tue, Apr 20, 2010	6.48	6.50	6.35	6.40
3697	NASDAQ	MPAA	Mon, Apr 19, 2010	6.32	6.50	6.32	6.50
3696	NASDAQ	MPAA	Fri, Apr 16, 2010	6.50	6.50	6.39	6.43
3695	NASDAQ	MPAA	Thu, Apr 15, 2010	6.46	6.52	6.43	6.48
3694	NASDAQ	MPAA	Wed, Apr 14, 2010	6.45	6.50	6.35	6.45
3693	NASDAQ	MPAA	Tue, Apr 13, 2010	6.49	6.49	6.42	6.45
3692	NASDAQ	MPAA	Mon, Apr 12, 2010	6.51	6.52	6.45	6.49
3691	NASDAQ	MPAA	Fri, Apr 9, 2010	6.59	6.65	6.56	6.62
3690	NASDAQ	MPAA	Thu, Apr 8, 2010	6.56	6.71	6.56	6.63
3689	NASDAQ	MPAA	Wed, Apr 7, 2010	6.56	6.73	6.55	6.60
3688	NASDAQ	MPAA	Tue, Apr 6, 2010	6.47	6.61	6.46	6.60
3687	NASDAQ	MPAA	Mon, Apr 5, 2010	6.58	6.60	6.43	6.50
3686	NASDAQ	MPAA	Thu, Apr 1, 2010	6.60	6.60	6.43	6.47
3685	NASDAQ	MPAA	Wed, Mar 31, 2010	6.31	6.53	6.30	6.50
3684	NASDAQ	MPAA	Tue, Mar 30, 2010	6.47	6.52	6.31	6.41
3683	NASDAQ	MPAA	Mon, Mar 29, 2010	6.69	6.69	6.40	6.43
3682	NASDAQ	MPAA	Fri, Mar 26, 2010	6.38	6.56	6.38	6.56
3681	NASDAQ	MPAA	Thu, Mar 25, 2010	6.65	6.67	6.37	6.47
3680	NASDAQ	MPAA	Wed, Mar 24, 2010	6.56	6.61	6.36	6.50
3679	NASDAQ	MPAA	Tue, Mar 23, 2010	6.48	6.61	6.43	6.50
3678	NASDAQ	MPAA	Mon, Mar 22, 2010	6.30	6.38	6.12	6.33
3677	NASDAQ	MPAA	Fri, Mar 19, 2010	6.20	6.30	6.12	6.30
3676	NASDAQ	MPAA	Thu, Mar 18, 2010	6.08	6.14	6.05	6.11
3675	NASDAQ	MPAA	Wed, Mar 17, 2010	6.13	6.15	5.96	6.08
3674	NASDAQ	MPAA	Tue, Mar 16, 2010	6.11	6.34	5.99	6.05
3673	NASDAQ	MPAA	Mon, Mar 15, 2010	5.95	6.05	5.78	5.99
3672	NASDAQ	MPAA	Fri, Mar 12, 2010	6.00	6.05	5.95	5.99
3671	NASDAQ	MPAA	Thu, Mar 11, 2010	5.97	6.05	5.93	5.95
3670	NASDAQ	MPAA	Wed, Mar 10, 2010	6.09	6.09	5.97	6.08
3669	NASDAQ	MPAA	Tue, Mar 9, 2010	6.07	6.07	5.92	6.05
3668	NASDAQ	MPAA	Mon, Mar 8, 2010	6.23	6.24	5.99	6.07
3667	NASDAQ	MPAA	Fri, Mar 5, 2010	6.03	6.19	5.95	6.19
3666	NASDAQ	MPAA	Thu, Mar 4, 2010	5.58	6.01	5.58	5.97
3665	NASDAQ	MPAA	Wed, Mar 3, 2010	5.47	6.16	5.30	5.53
3664	NASDAQ	MPAA	Tue, Mar 2, 2010	5.51	5.65	5.30	5.34
3663	NASDAQ	MPAA	Mon, Mar 1, 2010	5.30	5.58	5.28	5.43
3662	NASDAQ	MPAA	Fri, Feb 26, 2010	5.18	5.30	5.18	5.30
3661	NASDAQ	MPAA	Thu, Feb 25, 2010	5.20	5.20	5.15	5.15
3660	NASDAQ	MPAA	Wed, Feb 24, 2010	5.22	5.29	5.22	5.22
3659	NASDAQ	MPAA	Tue, Feb 23, 2010	5.28	5.38	5.18	5.18
3658	NASDAQ	MPAA	Mon, Feb 22, 2010	5.28	5.35	5.20	5.24
3657	NASDAQ	MPAA	Fri, Feb 19, 2010	5.33	5.33	5.30	5.30
3656	NASDAQ	MPAA	Thu, Feb 18, 2010	5.31	5.37	5.18	5.21
3655	NASDAQ	MPAA	Wed, Feb 17, 2010	5.63	5.63	5.29	5.35
3654	NASDAQ	MPAA	Tue, Feb 16, 2010	5.50	5.65	5.45	5.59
3653	NASDAQ	MPAA	Fri, Feb 12, 2010	5.56	5.56	5.26	5.45
3652	NASDAQ	MPAA	Thu, Feb 11, 2010	5.79	5.80	5.56	5.57
3651	NASDAQ	MPAA	Wed, Feb 10, 2010	5.77	5.79	5.75	5.76
3650	NASDAQ	MPAA	Tue, Feb 9, 2010	5.85	5.85	5.77	5.79
3649	NASDAQ	MPAA	Mon, Feb 8, 2010	5.89	5.91	5.60	5.78
3648	NASDAQ	MPAA	Fri, Feb 5, 2010	5.75	5.84	5.72	5.84
3647	NASDAQ	MPAA	Thu, Feb 4, 2010	5.83	5.83	5.75	5.76
3646	NASDAQ	MPAA	Wed, Feb 3, 2010	5.90	5.90	5.76	5.83
3645	NASDAQ	MPAA	Tue, Feb 2, 2010	5.88	5.88	5.78	5.84
3644	NASDAQ	MPAA	Mon, Feb 1, 2010	5.70	5.78	5.70	5.76
3643	NASDAQ	MPAA	Fri, Jan 29, 2010	5.90	5.93	5.71	5.71
3642	NASDAQ	MPAA	Thu, Jan 28, 2010	5.83	5.85	5.72	5.82
3641	NASDAQ	MPAA	Wed, Jan 27, 2010	5.77	5.84	5.70	5.77
3640	NASDAQ	MPAA	Tue, Jan 26, 2010	5.74	5.76	5.68	5.72
3639	NASDAQ	MPAA	Mon, Jan 25, 2010	5.64	5.74	5.64	5.69
3638	NASDAQ	MPAA	Fri, Jan 22, 2010	5.53	5.68	5.53	5.67
3637	NASDAQ	MPAA	Thu, Jan 21, 2010	5.64	5.64	5.51	5.55
3636	NASDAQ	MPAA	Wed, Jan 20, 2010	5.54	5.62	5.50	5.62
3635	NASDAQ	MPAA	Tue, Jan 19, 2010	5.53	5.67	5.49	5.60
3634	NASDAQ	MPAA	Fri, Jan 15, 2010	5.45	5.62	5.45	5.56
3633	NASDAQ	MPAA	Thu, Jan 14, 2010	5.31	5.51	5.30	5.48
3632	NASDAQ	MPAA	Wed, Jan 13, 2010	5.20	5.30	5.16	5.20
3631	NASDAQ	MPAA	Tue, Jan 12, 2010	5.16	5.21	5.01	5.20
3630	NASDAQ	MPAA	Mon, Jan 11, 2010	5.15	5.18	5.14	5.18
3629	NASDAQ	MPAA	Fri, Jan 8, 2010	5.10	5.15	5.03	5.07
3628	NASDAQ	MPAA	Thu, Jan 7, 2010	4.90	5.11	4.89	5.07
3627	NASDAQ	MPAA	Wed, Jan 6, 2010	5.03	5.10	4.96	4.96
3626	NASDAQ	MPAA	Tue, Jan 5, 2010	5.01	5.11	5.00	5.03
3625	NASDAQ	MPAA	Mon, Jan 4, 2010	5.11	5.15	5.01	5.02
3624	NASDAQ	MPAA	Thu, Dec 31, 2009	5.08	5.08	5.08	5.08
3623	NASDAQ	MPAA	Wed, Dec 30, 2009	5.10	5.10	5.05	5.08
3622	NASDAQ	MPAA	Tue, Dec 29, 2009	5.10	5.12	5.09	5.09
3621	NASDAQ	MPAA	Mon, Dec 28, 2009	5.00	5.15	5.00	5.10
3620	NASDAQ	MPAA	Thu, Dec 24, 2009	5.00	5.00	4.99	4.99
3619	NASDAQ	MPAA	Wed, Dec 23, 2009	4.86	5.15	4.85	5.00
3618	NASDAQ	MPAA	Tue, Dec 22, 2009	5.00	5.14	4.80	4.97
3617	NASDAQ	MPAA	Mon, Dec 21, 2009	4.98	5.05	4.97	5.02
3616	NASDAQ	MPAA	Fri, Dec 18, 2009	4.98	4.98	4.93	4.93
3615	NASDAQ	MPAA	Wed, Dec 16, 2009	5.11	5.11	4.92	4.92
3614	NASDAQ	MPAA	Tue, Dec 15, 2009	4.90	5.15	4.85	5.15
3613	NASDAQ	MPAA	Mon, Dec 14, 2009	4.95	5.09	4.83	4.97
3612	NASDAQ	MPAA	Fri, Dec 11, 2009	4.72	5.11	4.72	4.94
3611	NASDAQ	MPAA	Thu, Dec 10, 2009	4.87	4.94	4.54	4.65
3610	NASDAQ	MPAA	Wed, Dec 9, 2009	5.01	5.06	4.85	4.86
3609	NASDAQ	MPAA	Tue, Dec 8, 2009	5.03	5.07	5.02	5.02
3608	NASDAQ	MPAA	Mon, Dec 7, 2009	5.15	5.22	5.10	5.14
3607	NASDAQ	MPAA	Fri, Dec 4, 2009	5.07	5.20	5.03	5.20
3606	NASDAQ	MPAA	Thu, Dec 3, 2009	5.14	5.14	5.00	5.08
3605	NASDAQ	MPAA	Wed, Dec 2, 2009	5.13	5.19	5.09	5.11
3604	NASDAQ	MPAA	Tue, Dec 1, 2009	5.15	5.20	5.05	5.17
3603	NASDAQ	MPAA	Mon, Nov 30, 2009	5.34	5.34	5.19	5.20
3602	NASDAQ	MPAA	Fri, Nov 27, 2009	5.23	5.36	5.20	5.28
3601	NASDAQ	MPAA	Wed, Nov 25, 2009	5.27	5.31	5.26	5.30
3600	NASDAQ	MPAA	Tue, Nov 24, 2009	5.35	5.35	5.30	5.30
3599	NASDAQ	MPAA	Mon, Nov 23, 2009	5.31	5.31	5.23	5.31
3598	NASDAQ	MPAA	Fri, Nov 20, 2009	5.29	5.29	5.24	5.29
3597	NASDAQ	MPAA	Thu, Nov 19, 2009	5.30	5.31	5.23	5.31
3596	NASDAQ	MPAA	Wed, Nov 18, 2009	5.27	5.27	5.24	5.24
3595	NASDAQ	MPAA	Tue, Nov 17, 2009	5.28	5.28	5.21	5.28
3594	NASDAQ	MPAA	Mon, Nov 16, 2009	5.28	5.29	5.18	5.28
3593	NASDAQ	MPAA	Fri, Nov 13, 2009	5.24	5.30	5.24	5.25
3592	NASDAQ	MPAA	Thu, Nov 12, 2009	5.29	5.30	5.23	5.28
3591	NASDAQ	MPAA	Wed, Nov 11, 2009	5.25	5.32	5.24	5.25
3590	NASDAQ	MPAA	Tue, Nov 10, 2009	5.20	5.25	5.20	5.22
3589	NASDAQ	MPAA	Mon, Nov 9, 2009	5.20	5.25	5.15	5.21
3588	NASDAQ	MPAA	Fri, Nov 6, 2009	5.30	5.30	5.11	5.22
3587	NASDAQ	MPAA	Thu, Nov 5, 2009	5.50	5.50	5.35	5.35
3586	NASDAQ	MPAA	Wed, Nov 4, 2009	5.30	5.51	5.26	5.50
3585	NASDAQ	MPAA	Tue, Nov 3, 2009	5.30	5.30	5.23	5.27
3584	NASDAQ	MPAA	Mon, Nov 2, 2009	5.21	5.30	5.17	5.21
3583	NASDAQ	MPAA	Fri, Oct 30, 2009	5.28	5.30	5.25	5.25
3582	NASDAQ	MPAA	Thu, Oct 29, 2009	5.20	5.30	5.11	5.25
3581	NASDAQ	MPAA	Wed, Oct 28, 2009	5.30	5.31	5.24	5.24
3580	NASDAQ	MPAA	Tue, Oct 27, 2009	5.30	5.30	5.28	5.30
3579	NASDAQ	MPAA	Mon, Oct 26, 2009	5.27	5.30	5.25	5.28
3578	NASDAQ	MPAA	Fri, Oct 23, 2009	5.37	5.38	5.22	5.30
3577	NASDAQ	MPAA	Thu, Oct 22, 2009	5.26	5.38	5.11	5.38
3576	NASDAQ	MPAA	Wed, Oct 21, 2009	5.25	5.38	5.25	5.38
3575	NASDAQ	MPAA	Tue, Oct 20, 2009	5.30	5.38	5.28	5.38
3574	NASDAQ	MPAA	Mon, Oct 19, 2009	5.28	5.30	5.25	5.30
3573	NASDAQ	MPAA	Fri, Oct 16, 2009	5.28	5.28	5.27	5.28
3572	NASDAQ	MPAA	Thu, Oct 15, 2009	5.28	5.30	5.24	5.24
3571	NASDAQ	MPAA	Wed, Oct 14, 2009	5.36	5.36	5.12	5.30
3570	NASDAQ	MPAA	Tue, Oct 13, 2009	5.22	5.36	5.17	5.36
3569	NASDAQ	MPAA	Mon, Oct 12, 2009	5.35	5.35	5.25	5.25
3568	NASDAQ	MPAA	Fri, Oct 9, 2009	5.25	5.30	5.25	5.30
3567	NASDAQ	MPAA	Thu, Oct 8, 2009	5.30	5.39	5.14	5.29
3566	NASDAQ	MPAA	Wed, Oct 7, 2009	5.35	5.36	5.12	5.29
3565	NASDAQ	MPAA	Tue, Oct 6, 2009	5.36	5.36	5.36	5.36
3564	NASDAQ	MPAA	Mon, Oct 5, 2009	5.30	5.31	5.30	5.30
3563	NASDAQ	MPAA	Fri, Oct 2, 2009	5.34	5.34	5.11	5.29
3562	NASDAQ	MPAA	Thu, Oct 1, 2009	5.30	5.30	5.23	5.25
3561	NASDAQ	MPAA	Wed, Sep 30, 2009	5.50	5.50	5.12	5.12
3560	NASDAQ	MPAA	Tue, Sep 29, 2009	5.47	5.51	5.47	5.50
3559	NASDAQ	MPAA	Mon, Sep 28, 2009	5.30	5.40	5.30	5.40
3558	NASDAQ	MPAA	Fri, Sep 25, 2009	5.40	5.51	5.34	5.34
3557	NASDAQ	MPAA	Thu, Sep 24, 2009	5.24	5.40	5.24	5.40
3556	NASDAQ	MPAA	Wed, Sep 23, 2009	5.35	5.35	5.35	5.35
3555	NASDAQ	MPAA	Tue, Sep 22, 2009	5.27	5.33	5.27	5.31
3554	NASDAQ	MPAA	Mon, Sep 21, 2009	5.30	5.31	5.27	5.31
3553	NASDAQ	MPAA	Fri, Sep 18, 2009	5.36	5.36	5.29	5.29
3552	NASDAQ	MPAA	Thu, Sep 17, 2009	5.34	5.36	5.31	5.31
3551	NASDAQ	MPAA	Wed, Sep 16, 2009	5.30	5.33	5.29	5.30
3550	NASDAQ	MPAA	Tue, Sep 15, 2009	5.32	5.35	5.25	5.25
3549	NASDAQ	MPAA	Mon, Sep 14, 2009	5.30	5.33	5.23	5.23
3548	NASDAQ	MPAA	Fri, Sep 11, 2009	5.35	5.35	5.26	5.35
3547	NASDAQ	MPAA	Thu, Sep 10, 2009	5.24	5.35	5.23	5.35
3546	NASDAQ	MPAA	Wed, Sep 9, 2009	5.18	5.23	5.18	5.22
3545	NASDAQ	MPAA	Tue, Sep 8, 2009	5.12	5.13	5.12	5.13
3544	NASDAQ	MPAA	Fri, Sep 4, 2009	5.25	5.25	5.12	5.12
3543	NASDAQ	MPAA	Thu, Sep 3, 2009	5.25	5.27	5.12	5.23
3542	NASDAQ	MPAA	Wed, Sep 2, 2009	5.20	5.25	5.14	5.14
3541	NASDAQ	MPAA	Tue, Sep 1, 2009	5.13	5.23	5.10	5.23
3540	NASDAQ	MPAA	Mon, Aug 31, 2009	5.10	5.25	5.08	5.25
3539	NASDAQ	MPAA	Fri, Aug 28, 2009	5.25	5.25	5.12	5.12
3538	NASDAQ	MPAA	Thu, Aug 27, 2009	5.25	5.25	5.13	5.20
3537	NASDAQ	MPAA	Wed, Aug 26, 2009	5.13	5.40	5.10	5.10
3536	NASDAQ	MPAA	Tue, Aug 25, 2009	5.15	5.15	5.05	5.06
3535	NASDAQ	MPAA	Mon, Aug 24, 2009	5.10	5.20	5.05	5.20
3534	NASDAQ	MPAA	Fri, Aug 21, 2009	5.15	5.15	5.05	5.10
3533	NASDAQ	MPAA	Thu, Aug 20, 2009	4.91	5.12	4.91	5.10
3532	NASDAQ	MPAA	Wed, Aug 19, 2009	5.05	5.05	4.98	5.01
3531	NASDAQ	MPAA	Tue, Aug 18, 2009	5.00	5.07	4.99	5.04
3530	NASDAQ	MPAA	Mon, Aug 17, 2009	4.99	5.09	4.88	5.02
3529	NASDAQ	MPAA	Fri, Aug 14, 2009	5.00	5.05	4.90	5.00
3528	NASDAQ	MPAA	Thu, Aug 13, 2009	5.00	5.10	4.98	5.05
3527	NASDAQ	MPAA	Wed, Aug 12, 2009	5.00	5.00	4.90	5.00
3526	NASDAQ	MPAA	Tue, Aug 11, 2009	4.71	5.05	4.70	5.00
3525	NASDAQ	MPAA	Mon, Aug 10, 2009	4.93	5.23	4.40	4.67
3524	NASDAQ	MPAA	Fri, Aug 7, 2009	4.63	4.75	4.50	4.75
3523	NASDAQ	MPAA	Thu, Aug 6, 2009	4.55	4.59	4.49	4.54
3522	NASDAQ	MPAA	Wed, Aug 5, 2009	4.65	4.65	4.55	4.64
3521	NASDAQ	MPAA	Tue, Aug 4, 2009	4.65	4.70	4.60	4.65
3520	NASDAQ	MPAA	Mon, Aug 3, 2009	4.43	4.72	4.37	4.72
3519	NASDAQ	MPAA	Fri, Jul 31, 2009	4.10	4.37	4.10	4.32
3518	NASDAQ	MPAA	Thu, Jul 30, 2009	4.10	4.12	4.07	4.12
3517	NASDAQ	MPAA	Wed, Jul 29, 2009	4.10	4.17	4.05	4.17
3516	NASDAQ	MPAA	Tue, Jul 28, 2009	4.06	4.13	4.01	4.10
3515	NASDAQ	MPAA	Mon, Jul 27, 2009	4.02	4.19	4.01	4.14
3514	NASDAQ	MPAA	Fri, Jul 24, 2009	4.08	4.08	4.05	4.07
3513	NASDAQ	MPAA	Thu, Jul 23, 2009	4.16	4.18	4.07	4.08
3512	NASDAQ	MPAA	Wed, Jul 22, 2009	4.06	4.15	3.89	4.10
3511	NASDAQ	MPAA	Tue, Jul 21, 2009	4.05	4.13	4.05	4.10
3510	NASDAQ	MPAA	Mon, Jul 20, 2009	4.05	4.08	4.05	4.08
3509	NASDAQ	MPAA	Fri, Jul 17, 2009	4.05	4.14	4.04	4.07
3508	NASDAQ	MPAA	Thu, Jul 16, 2009	4.29	4.50	4.05	4.05
3507	NASDAQ	MPAA	Wed, Jul 15, 2009	4.10	4.38	4.10	4.29
3506	NASDAQ	MPAA	Tue, Jul 14, 2009	4.13	4.19	4.00	4.19
3505	NASDAQ	MPAA	Mon, Jul 13, 2009	3.93	4.19	3.93	4.19
3504	NASDAQ	MPAA	Fri, Jul 10, 2009	3.99	4.00	3.94	3.94
3503	NASDAQ	MPAA	Thu, Jul 9, 2009	3.98	4.00	3.94	4.00
3502	NASDAQ	MPAA	Wed, Jul 8, 2009	4.00	4.00	3.94	3.99
3501	NASDAQ	MPAA	Tue, Jul 7, 2009	4.00	4.10	3.99	4.00
3500	NASDAQ	MPAA	Mon, Jul 6, 2009	3.99	4.10	3.90	4.00
3499	NASDAQ	MPAA	Thu, Jul 2, 2009	3.95	4.00	3.91	4.00
3498	NASDAQ	MPAA	Wed, Jul 1, 2009	3.90	4.00	3.90	3.92
3497	NASDAQ	MPAA	Tue, Jun 30, 2009	4.00	4.00	3.90	3.90
3496	NASDAQ	MPAA	Mon, Jun 29, 2009	4.05	4.10	3.97	4.00
3495	NASDAQ	MPAA	Fri, Jun 26, 2009	3.90	4.00	3.84	4.00
3494	NASDAQ	MPAA	Thu, Jun 25, 2009	3.90	3.96	3.82	3.90
3493	NASDAQ	MPAA	Wed, Jun 24, 2009	4.00	4.00	3.76	3.80
3492	NASDAQ	MPAA	Tue, Jun 23, 2009	3.96	4.00	3.80	3.93
3491	NASDAQ	MPAA	Mon, Jun 22, 2009	3.97	3.99	3.86	3.89
3490	NASDAQ	MPAA	Fri, Jun 19, 2009	4.00	4.04	3.85	4.00
3489	NASDAQ	MPAA	Thu, Jun 18, 2009	3.87	4.01	3.87	3.95
3488	NASDAQ	MPAA	Wed, Jun 17, 2009	3.85	4.00	3.85	3.86
3487	NASDAQ	MPAA	Tue, Jun 16, 2009	3.75	4.00	3.75	3.85
3486	NASDAQ	MPAA	Mon, Jun 15, 2009	4.20	4.20	3.54	3.73
3485	NASDAQ	MPAA	Fri, Jun 12, 2009	4.40	4.60	4.21	4.24
3484	NASDAQ	MPAA	Thu, Jun 11, 2009	4.45	4.59	4.40	4.40
3483	NASDAQ	MPAA	Wed, Jun 10, 2009	4.47	4.70	4.45	4.45
3482	NASDAQ	MPAA	Tue, Jun 9, 2009	4.41	4.60	4.41	4.60
3481	NASDAQ	MPAA	Mon, Jun 8, 2009	4.50	4.50	4.47	4.50
3480	NASDAQ	MPAA	Fri, Jun 5, 2009	4.60	4.60	4.45	4.45
3479	NASDAQ	MPAA	Thu, Jun 4, 2009	4.50	4.95	4.50	4.50
3478	NASDAQ	MPAA	Wed, Jun 3, 2009	4.60	4.60	4.49	4.49
3477	NASDAQ	MPAA	Tue, Jun 2, 2009	4.31	4.60	4.31	4.60
3476	NASDAQ	MPAA	Mon, Jun 1, 2009	4.50	4.65	4.50	4.60
3475	NASDAQ	MPAA	Fri, May 29, 2009	4.50	4.50	4.46	4.46
3474	NASDAQ	MPAA	Thu, May 28, 2009	4.42	4.51	4.42	4.45
3473	NASDAQ	MPAA	Wed, May 27, 2009	4.41	4.65	4.41	4.65
3472	NASDAQ	MPAA	Fri, May 22, 2009	4.65	4.65	4.65	4.65
3471	NASDAQ	MPAA	Thu, May 21, 2009	4.70	4.70	4.49	4.63
3470	NASDAQ	MPAA	Wed, May 20, 2009	4.61	4.70	4.60	4.65
3469	NASDAQ	MPAA	Tue, May 19, 2009	4.55	4.70	4.51	4.60
3468	NASDAQ	MPAA	Mon, May 18, 2009	4.52	4.71	4.51	4.60
3467	NASDAQ	MPAA	Fri, May 15, 2009	4.51	4.51	4.51	4.51
3466	NASDAQ	MPAA	Thu, May 14, 2009	4.52	4.61	4.52	4.61
3465	NASDAQ	MPAA	Wed, May 13, 2009	4.61	4.71	4.61	4.71
3464	NASDAQ	MPAA	Tue, May 12, 2009	4.56	4.58	4.56	4.58
3463	NASDAQ	MPAA	Mon, May 11, 2009	4.80	4.80	4.60	4.60
3462	NASDAQ	MPAA	Fri, May 8, 2009	4.61	4.88	4.57	4.79
3461	NASDAQ	MPAA	Wed, May 6, 2009	4.56	4.62	4.51	4.58
3460	NASDAQ	MPAA	Tue, May 5, 2009	4.62	4.62	4.50	4.60
3459	NASDAQ	MPAA	Mon, May 4, 2009	4.41	4.62	4.41	4.62
3458	NASDAQ	MPAA	Fri, May 1, 2009	4.40	4.63	4.36	4.63
3457	NASDAQ	MPAA	Thu, Apr 30, 2009	4.30	4.39	4.28	4.39
3456	NASDAQ	MPAA	Wed, Apr 29, 2009	4.28	4.49	4.10	4.49
3455	NASDAQ	MPAA	Tue, Apr 28, 2009	4.16	4.25	4.15	4.25
3454	NASDAQ	MPAA	Mon, Apr 27, 2009	4.20	4.25	4.15	4.25
3453	NASDAQ	MPAA	Fri, Apr 24, 2009	4.35	4.35	4.25	4.26
3452	NASDAQ	MPAA	Thu, Apr 23, 2009	4.30	4.30	4.25	4.26
3451	NASDAQ	MPAA	Wed, Apr 22, 2009	4.20	4.41	4.15	4.40
3450	NASDAQ	MPAA	Tue, Apr 21, 2009	4.16	4.21	4.10	4.20
3449	NASDAQ	MPAA	Mon, Apr 20, 2009	4.18	4.18	4.18	4.18
3448	NASDAQ	MPAA	Fri, Apr 17, 2009	4.15	4.50	4.15	4.18
3447	NASDAQ	MPAA	Thu, Apr 16, 2009	4.13	4.13	4.11	4.11
3446	NASDAQ	MPAA	Wed, Apr 15, 2009	4.16	4.46	4.10	4.11
3445	NASDAQ	MPAA	Tue, Apr 14, 2009	4.15	4.24	4.10	4.10
3444	NASDAQ	MPAA	Mon, Apr 13, 2009	4.11	4.17	4.11	4.17
3443	NASDAQ	MPAA	Thu, Apr 9, 2009	4.32	4.32	4.19	4.32
3442	NASDAQ	MPAA	Wed, Apr 8, 2009	4.10	4.80	4.10	4.24
3441	NASDAQ	MPAA	Tue, Apr 7, 2009	4.10	4.18	4.10	4.17
3440	NASDAQ	MPAA	Mon, Apr 6, 2009	4.13	4.15	4.10	4.10
3439	NASDAQ	MPAA	Fri, Apr 3, 2009	4.25	4.25	4.10	4.10
3438	NASDAQ	MPAA	Thu, Apr 2, 2009	4.35	4.35	4.05	4.32
3437	NASDAQ	MPAA	Wed, Apr 1, 2009	4.35	4.35	4.00	4.13
3436	NASDAQ	MPAA	Tue, Mar 31, 2009	4.34	4.34	3.99	4.00
3435	NASDAQ	MPAA	Mon, Mar 30, 2009	4.03	4.39	3.99	4.15
3434	NASDAQ	MPAA	Fri, Mar 27, 2009	4.00	4.09	4.00	4.05
3433	NASDAQ	MPAA	Thu, Mar 26, 2009	4.00	4.18	3.95	4.14
3432	NASDAQ	MPAA	Wed, Mar 25, 2009	3.95	4.13	3.95	4.01
3431	NASDAQ	MPAA	Tue, Mar 24, 2009	3.85	3.97	3.80	3.88
3430	NASDAQ	MPAA	Mon, Mar 23, 2009	3.57	3.99	3.51	3.85
3429	NASDAQ	MPAA	Fri, Mar 20, 2009	3.74	3.85	3.51	3.85
3428	NASDAQ	MPAA	Thu, Mar 19, 2009	3.94	3.94	3.59	3.59
3427	NASDAQ	MPAA	Wed, Mar 18, 2009	3.35	3.80	3.35	3.70
3426	NASDAQ	MPAA	Mon, Mar 16, 2009	3.35	3.37	3.29	3.33
3425	NASDAQ	MPAA	Fri, Mar 13, 2009	3.43	3.43	3.35	3.35
3424	NASDAQ	MPAA	Thu, Mar 12, 2009	3.22	3.46	3.05	3.46
3423	NASDAQ	MPAA	Wed, Mar 11, 2009	3.10	3.10	3.05	3.10
3422	NASDAQ	MPAA	Tue, Mar 10, 2009	3.25	3.33	3.15	3.15
3421	NASDAQ	MPAA	Mon, Mar 9, 2009	3.59	3.59	3.30	3.30
3420	NASDAQ	MPAA	Fri, Mar 6, 2009	3.82	3.88	3.45	3.45
3419	NASDAQ	MPAA	Thu, Mar 5, 2009	3.85	3.85	3.82	3.82
3418	NASDAQ	MPAA	Wed, Mar 4, 2009	4.03	4.20	3.85	3.95
3417	NASDAQ	MPAA	Tue, Mar 3, 2009	4.44	4.50	3.75	3.89
3416	NASDAQ	MPAA	Mon, Mar 2, 2009	3.98	3.98	3.87	3.87
3415	NASDAQ	MPAA	Fri, Feb 27, 2009	3.91	4.12	3.67	4.12
3414	NASDAQ	MPAA	Thu, Feb 26, 2009	3.91	4.00	3.91	3.99
3413	NASDAQ	MPAA	Wed, Feb 25, 2009	4.10	4.15	3.95	3.95
3412	NASDAQ	MPAA	Tue, Feb 24, 2009	4.07	4.28	4.07	4.28
3411	NASDAQ	MPAA	Mon, Feb 23, 2009	4.18	4.18	4.13	4.13
3410	NASDAQ	MPAA	Fri, Feb 20, 2009	4.10	4.10	4.10	4.10
3409	NASDAQ	MPAA	Thu, Feb 19, 2009	4.25	4.25	4.09	4.21
3408	NASDAQ	MPAA	Wed, Feb 18, 2009	4.26	4.27	4.26	4.26
3407	NASDAQ	MPAA	Tue, Feb 17, 2009	4.31	4.36	4.25	4.26
3406	NASDAQ	MPAA	Fri, Feb 13, 2009	4.36	4.50	4.35	4.35
3405	NASDAQ	MPAA	Thu, Feb 12, 2009	4.41	4.60	4.41	4.50
3404	NASDAQ	MPAA	Wed, Feb 11, 2009	4.29	4.52	4.29	4.50
3403	NASDAQ	MPAA	Tue, Feb 10, 2009	4.66	4.66	4.25	4.42
3402	NASDAQ	MPAA	Mon, Feb 9, 2009	4.61	4.96	4.61	4.80
3401	NASDAQ	MPAA	Fri, Feb 6, 2009	4.65	4.78	4.57	4.58
3400	NASDAQ	MPAA	Thu, Feb 5, 2009	4.99	4.99	4.61	4.75
3399	NASDAQ	MPAA	Wed, Feb 4, 2009	4.65	4.98	4.62	4.62
3398	NASDAQ	MPAA	Tue, Feb 3, 2009	4.54	4.73	4.53	4.60
3397	NASDAQ	MPAA	Mon, Feb 2, 2009	4.53	4.76	4.53	4.65
3396	NASDAQ	MPAA	Fri, Jan 30, 2009	4.66	4.89	4.60	4.60
3395	NASDAQ	MPAA	Thu, Jan 29, 2009	4.66	5.16	4.66	5.16
3394	NASDAQ	MPAA	Tue, Jan 27, 2009	5.10	5.10	4.66	4.80
3393	NASDAQ	MPAA	Mon, Jan 26, 2009	4.60	4.67	4.60	4.67
3392	NASDAQ	MPAA	Fri, Jan 23, 2009	4.50	4.57	4.49	4.50
3391	NASDAQ	MPAA	Thu, Jan 22, 2009	4.26	4.50	4.25	4.50
3390	NASDAQ	MPAA	Wed, Jan 21, 2009	4.90	4.95	4.75	4.75
3389	NASDAQ	MPAA	Tue, Jan 20, 2009	5.06	5.09	4.90	4.90
3388	NASDAQ	MPAA	Fri, Jan 16, 2009	4.91	5.10	4.81	5.10
3387	NASDAQ	MPAA	Thu, Jan 15, 2009	4.40	4.95	4.00	4.95
3386	NASDAQ	MPAA	Wed, Jan 14, 2009	3.89	4.40	3.88	4.40
3385	NASDAQ	MPAA	Tue, Jan 13, 2009	3.86	4.04	3.86	4.00
3384	NASDAQ	MPAA	Mon, Jan 12, 2009	3.88	3.88	3.88	3.88
3383	NASDAQ	MPAA	Fri, Jan 9, 2009	3.87	4.01	3.87	3.90
3382	NASDAQ	MPAA	Thu, Jan 8, 2009	3.60	3.89	3.60	3.65
3381	NASDAQ	MPAA	Wed, Jan 7, 2009	4.04	4.04	3.65	3.75
3380	NASDAQ	MPAA	Tue, Jan 6, 2009	3.97	3.97	3.97	3.97
3379	NASDAQ	MPAA	Fri, Jan 2, 2009	3.61	3.99	3.60	3.99
3378	NASDAQ	MPAA	Wed, Dec 31, 2008	3.54	3.90	3.30	3.90
3377	NASDAQ	MPAA	Tue, Dec 30, 2008	3.60	3.60	3.20	3.35
3376	NASDAQ	MPAA	Mon, Dec 29, 2008	3.53	3.55	3.48	3.48
3375	NASDAQ	MPAA	Fri, Dec 26, 2008	3.51	3.74	3.50	3.74
3374	NASDAQ	MPAA	Wed, Dec 24, 2008	3.45	3.50	3.45	3.50
3373	NASDAQ	MPAA	Tue, Dec 23, 2008	3.45	3.70	3.45	3.70
3372	NASDAQ	MPAA	Mon, Dec 22, 2008	3.44	3.90	3.41	3.60
3371	NASDAQ	MPAA	Fri, Dec 19, 2008	3.50	3.86	3.40	3.40
3370	NASDAQ	MPAA	Thu, Dec 18, 2008	3.80	3.80	3.80	3.80
3369	NASDAQ	MPAA	Wed, Dec 17, 2008	3.50	3.90	3.50	3.51
3368	NASDAQ	MPAA	Tue, Dec 16, 2008	3.87	3.90	3.49	3.50
3367	NASDAQ	MPAA	Mon, Dec 15, 2008	3.63	3.98	3.35	3.98
3366	NASDAQ	MPAA	Fri, Dec 12, 2008	3.55	3.88	3.25	3.88
3365	NASDAQ	MPAA	Thu, Dec 11, 2008	3.25	3.85	3.20	3.85
3364	NASDAQ	MPAA	Wed, Dec 10, 2008	3.80	3.80	3.50	3.50
3363	NASDAQ	MPAA	Tue, Dec 9, 2008	4.05	4.20	3.76	3.97
3362	NASDAQ	MPAA	Mon, Dec 8, 2008	4.14	4.25	4.14	4.25
3361	NASDAQ	MPAA	Fri, Dec 5, 2008	3.77	4.25	3.76	4.25
3360	NASDAQ	MPAA	Thu, Dec 4, 2008	4.01	4.09	4.00	4.00
3359	NASDAQ	MPAA	Wed, Dec 3, 2008	3.90	4.50	3.90	4.49
3358	NASDAQ	MPAA	Tue, Dec 2, 2008	3.90	3.90	3.90	3.90
3357	NASDAQ	MPAA	Mon, Dec 1, 2008	3.90	4.20	3.90	4.20
3356	NASDAQ	MPAA	Wed, Nov 26, 2008	3.89	3.89	3.30	3.84
3355	NASDAQ	MPAA	Tue, Nov 25, 2008	3.55	3.67	3.55	3.67
3354	NASDAQ	MPAA	Mon, Nov 24, 2008	3.20	3.61	3.20	3.20
3353	NASDAQ	MPAA	Fri, Nov 21, 2008	3.45	5.00	3.00	3.36
3352	NASDAQ	MPAA	Thu, Nov 20, 2008	3.52	3.88	3.40	3.69
3351	NASDAQ	MPAA	Wed, Nov 19, 2008	3.53	3.90	3.53	3.56
3350	NASDAQ	MPAA	Tue, Nov 18, 2008	4.16	4.37	3.60	3.94
3349	NASDAQ	MPAA	Mon, Nov 17, 2008	4.37	4.37	4.15	4.15
3348	NASDAQ	MPAA	Fri, Nov 14, 2008	4.61	4.61	4.15	4.45
3347	NASDAQ	MPAA	Thu, Nov 13, 2008	4.00	4.10	3.97	4.10
3346	NASDAQ	MPAA	Wed, Nov 12, 2008	4.79	4.89	4.00	4.08
3345	NASDAQ	MPAA	Tue, Nov 11, 2008	4.33	4.79	4.33	4.74
3344	NASDAQ	MPAA	Mon, Nov 10, 2008	4.80	4.80	4.45	4.75
3343	NASDAQ	MPAA	Thu, Nov 6, 2008	4.24	4.72	4.15	4.72
3342	NASDAQ	MPAA	Wed, Nov 5, 2008	4.31	4.31	4.00	4.22
3341	NASDAQ	MPAA	Tue, Nov 4, 2008	4.05	4.05	4.05	4.75
3340	NASDAQ	MPAA	Mon, Nov 3, 2008	4.41	4.41	3.50	4.24
3339	NASDAQ	MPAA	Fri, Oct 31, 2008	4.73	4.74	4.41	4.56
3338	NASDAQ	MPAA	Thu, Oct 30, 2008	4.99	4.99	4.03	4.10
3337	NASDAQ	MPAA	Wed, Oct 29, 2008	4.74	4.82	4.74	4.82
3336	NASDAQ	MPAA	Tue, Oct 28, 2008	4.53	4.60	4.51	4.51
3335	NASDAQ	MPAA	Mon, Oct 27, 2008	4.87	5.04	4.62	4.80
3334	NASDAQ	MPAA	Fri, Oct 24, 2008	4.26	4.26	4.26	4.26
3333	NASDAQ	MPAA	Wed, Oct 22, 2008	4.68	4.68	4.66	4.66
3332	NASDAQ	MPAA	Tue, Oct 21, 2008	4.76	4.88	4.70	4.88
3331	NASDAQ	MPAA	Mon, Oct 20, 2008	4.48	4.85	4.48	4.85
3330	NASDAQ	MPAA	Fri, Oct 17, 2008	4.49	4.49	4.49	4.49
3329	NASDAQ	MPAA	Thu, Oct 16, 2008	4.51	4.51	4.50	4.50
3328	NASDAQ	MPAA	Wed, Oct 15, 2008	5.08	5.08	4.69	4.69
3327	NASDAQ	MPAA	Tue, Oct 14, 2008	5.19	5.19	4.64	4.80
3326	NASDAQ	MPAA	Mon, Oct 13, 2008	4.72	5.38	4.01	4.75
3325	NASDAQ	MPAA	Fri, Oct 10, 2008	3.13	4.56	3.13	4.56
3324	NASDAQ	MPAA	Thu, Oct 9, 2008	4.60	4.99	3.89	3.95
3323	NASDAQ	MPAA	Wed, Oct 8, 2008	5.00	5.02	4.24	5.00
3322	NASDAQ	MPAA	Tue, Oct 7, 2008	5.40	5.40	5.04	5.10
3321	NASDAQ	MPAA	Mon, Oct 6, 2008	5.51	5.51	5.30	5.38
3320	NASDAQ	MPAA	Thu, Oct 2, 2008	5.63	5.72	5.47	5.47
3319	NASDAQ	MPAA	Wed, Oct 1, 2008	6.27	6.28	5.99	5.99
3318	NASDAQ	MPAA	Tue, Sep 30, 2008	5.92	6.04	5.37	6.04
3317	NASDAQ	MPAA	Mon, Sep 29, 2008	6.40	6.45	3.60	5.67
3316	NASDAQ	MPAA	Fri, Sep 26, 2008	6.25	6.45	6.25	6.45
3315	NASDAQ	MPAA	Thu, Sep 25, 2008	6.23	6.50	6.05	6.50
3314	NASDAQ	MPAA	Wed, Sep 24, 2008	6.49	6.50	6.49	6.50
3313	NASDAQ	MPAA	Tue, Sep 23, 2008	6.50	6.50	6.50	6.50
3312	NASDAQ	MPAA	Mon, Sep 22, 2008	6.20	6.60	6.20	6.60
3311	NASDAQ	MPAA	Fri, Sep 19, 2008	6.50	6.56	6.21	6.26
3310	NASDAQ	MPAA	Thu, Sep 18, 2008	6.84	6.84	6.48	6.50
3309	NASDAQ	MPAA	Wed, Sep 17, 2008	6.81	6.81	6.50	6.51
3308	NASDAQ	MPAA	Tue, Sep 16, 2008	6.71	7.12	6.53	7.12
3307	NASDAQ	MPAA	Mon, Sep 15, 2008	7.15	7.15	6.56	6.56
3306	NASDAQ	MPAA	Fri, Sep 12, 2008	6.94	7.20	6.94	7.13
3305	NASDAQ	MPAA	Thu, Sep 11, 2008	7.00	7.00	6.77	6.80
3304	NASDAQ	MPAA	Wed, Sep 10, 2008	7.11	7.11	7.11	7.11
3303	NASDAQ	MPAA	Tue, Sep 9, 2008	6.99	7.45	6.99	7.01
3302	NASDAQ	MPAA	Mon, Sep 8, 2008	6.81	7.15	6.81	7.10
3301	NASDAQ	MPAA	Fri, Sep 5, 2008	6.71	6.82	6.71	6.81
3300	NASDAQ	MPAA	Thu, Sep 4, 2008	7.00	7.00	6.90	6.90
3299	NASDAQ	MPAA	Wed, Sep 3, 2008	6.99	7.03	6.95	7.00
3298	NASDAQ	MPAA	Tue, Sep 2, 2008	6.97	7.16	6.76	7.03
3297	NASDAQ	MPAA	Fri, Aug 29, 2008	6.60	7.05	6.60	7.04
3296	NASDAQ	MPAA	Thu, Aug 28, 2008	6.37	6.70	6.35	6.70
3295	NASDAQ	MPAA	Wed, Aug 27, 2008	6.28	6.49	6.28	6.34
3294	NASDAQ	MPAA	Tue, Aug 26, 2008	6.29	6.40	6.25	6.32
3293	NASDAQ	MPAA	Mon, Aug 25, 2008	6.30	6.30	6.15	6.25
3292	NASDAQ	MPAA	Fri, Aug 22, 2008	6.09	6.29	6.09	6.10
3291	NASDAQ	MPAA	Thu, Aug 21, 2008	6.25	6.30	6.17	6.25
3290	NASDAQ	MPAA	Wed, Aug 20, 2008	6.26	6.30	6.20	6.20
3289	NASDAQ	MPAA	Tue, Aug 19, 2008	6.49	6.49	6.25	6.26
3288	NASDAQ	MPAA	Mon, Aug 18, 2008	6.26	6.26	6.25	6.25
3287	NASDAQ	MPAA	Fri, Aug 15, 2008	6.50	6.50	6.26	6.45
3286	NASDAQ	MPAA	Thu, Aug 14, 2008	6.43	6.53	6.43	6.50
3285	NASDAQ	MPAA	Wed, Aug 13, 2008	6.50	6.50	6.25	6.35
3284	NASDAQ	MPAA	Tue, Aug 12, 2008	6.50	6.50	6.40	6.40
3283	NASDAQ	MPAA	Mon, Aug 11, 2008	6.70	6.75	6.43	6.43
3282	NASDAQ	MPAA	Fri, Aug 8, 2008	6.50	6.70	6.48	6.60
3281	NASDAQ	MPAA	Thu, Aug 7, 2008	6.50	6.69	6.50	6.69
3280	NASDAQ	MPAA	Wed, Aug 6, 2008	6.35	6.54	6.35	6.54
3279	NASDAQ	MPAA	Tue, Aug 5, 2008	6.35	6.35	6.22	6.35
3278	NASDAQ	MPAA	Mon, Aug 4, 2008	6.38	6.38	6.31	6.31
3277	NASDAQ	MPAA	Fri, Aug 1, 2008	6.50	6.50	6.45	6.50
3276	NASDAQ	MPAA	Thu, Jul 31, 2008	6.67	6.70	6.50	6.50
3275	NASDAQ	MPAA	Wed, Jul 30, 2008	6.50	6.68	6.37	6.60
3274	NASDAQ	MPAA	Tue, Jul 29, 2008	6.30	6.70	6.30	6.35
3273	NASDAQ	MPAA	Mon, Jul 28, 2008	6.69	6.70	6.20	6.20
3272	NASDAQ	MPAA	Fri, Jul 25, 2008	6.67	6.70	6.51	6.58
3271	NASDAQ	MPAA	Thu, Jul 24, 2008	6.38	6.70	6.38	6.70
3270	NASDAQ	MPAA	Wed, Jul 23, 2008	6.59	6.60	6.50	6.50
3269	NASDAQ	MPAA	Tue, Jul 22, 2008	6.54	6.70	6.54	6.57
3268	NASDAQ	MPAA	Mon, Jul 21, 2008	6.50	6.50	6.40	6.40
3267	NASDAQ	MPAA	Fri, Jul 18, 2008	6.50	6.89	6.01	6.50
3266	NASDAQ	MPAA	Thu, Jul 17, 2008	6.65	6.65	6.60	6.60
3265	NASDAQ	MPAA	Wed, Jul 16, 2008	6.60	6.60	6.52	6.60
3264	NASDAQ	MPAA	Tue, Jul 15, 2008	6.54	6.94	6.50	6.50
3263	NASDAQ	MPAA	Mon, Jul 14, 2008	6.56	6.66	6.50	6.55
3262	NASDAQ	MPAA	Thu, Jul 10, 2008	6.81	6.81	6.69	6.69
3261	NASDAQ	MPAA	Wed, Jul 9, 2008	6.81	7.02	6.81	7.02
3260	NASDAQ	MPAA	Tue, Jul 8, 2008	6.76	6.76	6.45	6.75
3259	NASDAQ	MPAA	Mon, Jul 7, 2008	6.75	6.82	6.75	6.80
3258	NASDAQ	MPAA	Thu, Jul 3, 2008	6.96	6.96	6.80	6.81
3257	NASDAQ	MPAA	Wed, Jul 2, 2008	7.12	7.12	6.89	7.04
3256	NASDAQ	MPAA	Tue, Jul 1, 2008	7.30	7.50	7.30	7.50
3255	NASDAQ	MPAA	Mon, Jun 30, 2008	7.01	7.55	6.98	7.55
3254	NASDAQ	MPAA	Fri, Jun 27, 2008	7.28	7.34	6.76	7.03
3253	NASDAQ	MPAA	Thu, Jun 26, 2008	7.52	7.52	7.42	7.43
3252	NASDAQ	MPAA	Wed, Jun 25, 2008	7.60	7.99	7.49	7.75
3251	NASDAQ	MPAA	Tue, Jun 24, 2008	7.55	7.61	7.51	7.54
3250	NASDAQ	MPAA	Mon, Jun 23, 2008	7.59	7.99	7.55	7.63
3249	NASDAQ	MPAA	Fri, Jun 20, 2008	7.97	7.97	7.79	7.97
3248	NASDAQ	MPAA	Thu, Jun 19, 2008	7.55	7.72	7.02	7.61
3247	NASDAQ	MPAA	Wed, Jun 18, 2008	8.80	8.81	8.02	8.02
3246	NASDAQ	MPAA	Tue, Jun 17, 2008	9.10	9.25	8.80	8.86
3245	NASDAQ	MPAA	Mon, Jun 16, 2008	8.98	10.71	8.57	9.00
3244	NASDAQ	MPAA	Fri, Jun 13, 2008	7.45	7.95	7.45	7.90
3243	NASDAQ	MPAA	Thu, Jun 12, 2008	7.46	7.46	7.45	7.45
3242	NASDAQ	MPAA	Wed, Jun 11, 2008	7.65	7.65	7.65	7.65
3241	NASDAQ	MPAA	Tue, Jun 10, 2008	7.46	7.65	7.45	7.65
3240	NASDAQ	MPAA	Mon, Jun 9, 2008	7.20	7.54	7.20	7.54
3239	NASDAQ	MPAA	Thu, Jun 5, 2008	7.26	7.44	7.25	7.27
3238	NASDAQ	MPAA	Wed, Jun 4, 2008	7.11	7.78	7.11	7.36
3237	NASDAQ	MPAA	Tue, Jun 3, 2008	7.11	7.57	7.11	7.50
3236	NASDAQ	MPAA	Mon, Jun 2, 2008	7.11	7.38	7.06	7.38
3235	NASDAQ	MPAA	Fri, May 30, 2008	7.09	7.25	7.09	7.09
3234	NASDAQ	MPAA	Thu, May 29, 2008	7.04	7.25	7.04	7.06
3233	NASDAQ	MPAA	Wed, May 28, 2008	7.10	7.20	7.07	7.08
3232	NASDAQ	MPAA	Tue, May 27, 2008	7.25	7.45	7.25	7.29
3231	NASDAQ	MPAA	Fri, May 23, 2008	7.02	7.28	7.01	7.04
3230	NASDAQ	MPAA	Thu, May 22, 2008	7.10	7.39	7.10	7.25
3229	NASDAQ	MPAA	Wed, May 21, 2008	7.05	7.30	7.03	7.13
3228	NASDAQ	MPAA	Tue, May 20, 2008	7.04	7.28	7.04	7.06
3227	NASDAQ	MPAA	Mon, May 19, 2008	7.24	7.35	7.02	7.20
3226	NASDAQ	MPAA	Fri, May 16, 2008	7.05	7.23	7.05	7.17
3225	NASDAQ	MPAA	Thu, May 15, 2008	7.40	7.40	7.16	7.25
3224	NASDAQ	MPAA	Wed, May 14, 2008	7.25	7.25	7.02	7.25
3223	NASDAQ	MPAA	Tue, May 13, 2008	7.20	7.25	6.82	6.82
3222	NASDAQ	MPAA	Fri, May 9, 2008	6.80	7.25	6.80	7.25
3221	NASDAQ	MPAA	Wed, May 7, 2008	6.99	7.00	6.99	7.00
3220	NASDAQ	MPAA	Tue, May 6, 2008	7.00	7.00	7.00	7.00
3219	NASDAQ	MPAA	Mon, May 5, 2008	7.00	7.30	7.00	7.00
3218	NASDAQ	MPAA	Fri, May 2, 2008	7.01	7.30	7.00	7.00
3217	NASDAQ	MPAA	Thu, May 1, 2008	7.00	7.40	6.99	7.10
3216	NASDAQ	MPAA	Wed, Apr 30, 2008	7.01	7.45	6.76	6.91
3215	NASDAQ	MPAA	Tue, Apr 29, 2008	7.00	7.45	6.50	7.30
3214	NASDAQ	MPAA	Mon, Apr 28, 2008	6.42	6.95	6.42	6.95
3213	NASDAQ	MPAA	Thu, Apr 24, 2008	6.00	6.31	6.00	6.13
3212	NASDAQ	MPAA	Wed, Apr 23, 2008	6.40	6.40	6.00	6.06
3211	NASDAQ	MPAA	Tue, Apr 22, 2008	5.76	6.45	5.65	6.40
3210	NASDAQ	MPAA	Mon, Apr 21, 2008	5.79	6.45	5.67	6.00
3209	NASDAQ	MPAA	Fri, Apr 18, 2008	5.90	6.00	5.90	6.00
3208	NASDAQ	MPAA	Thu, Apr 17, 2008	6.04	6.04	6.04	6.04
3207	NASDAQ	MPAA	Wed, Apr 16, 2008	6.10	6.10	6.10	6.10
3206	NASDAQ	MPAA	Tue, Apr 15, 2008	5.97	6.10	5.97	6.10
3205	NASDAQ	MPAA	Mon, Apr 14, 2008	5.98	5.98	5.98	5.98
3204	NASDAQ	MPAA	Fri, Apr 11, 2008	6.00	7.23	6.00	6.11
3203	NASDAQ	MPAA	Mon, Apr 7, 2008	5.97	5.98	5.97	5.98
3202	NASDAQ	MPAA	Fri, Apr 4, 2008	5.94	5.98	5.94	5.98
3201	NASDAQ	MPAA	Thu, Apr 3, 2008	5.04	5.98	5.04	5.98
3200	NASDAQ	MPAA	Wed, Apr 2, 2008	6.04	6.04	6.01	6.04
3199	NASDAQ	MPAA	Tue, Apr 1, 2008	5.68	6.00	5.68	5.99
3198	NASDAQ	MPAA	Mon, Mar 31, 2008	6.02	6.02	6.02	6.02
3197	NASDAQ	MPAA	Fri, Mar 28, 2008	5.54	5.98	5.53	5.84
3196	NASDAQ	MPAA	Thu, Mar 27, 2008	6.00	6.00	5.98	5.98
3195	NASDAQ	MPAA	Wed, Mar 26, 2008	6.64	7.60	5.53	6.28
3194	NASDAQ	MPAA	Tue, Mar 25, 2008	6.64	6.64	6.00	6.17
3193	NASDAQ	MPAA	Mon, Mar 24, 2008	6.24	6.24	6.00	6.02
3192	NASDAQ	MPAA	Thu, Mar 20, 2008	6.03	6.78	5.90	6.39
3191	NASDAQ	MPAA	Tue, Mar 18, 2008	6.51	6.51	6.02	6.02
3190	NASDAQ	MPAA	Mon, Mar 17, 2008	6.02	6.48	6.02	6.30
3189	NASDAQ	MPAA	Fri, Mar 14, 2008	7.02	7.02	7.02	7.02
3188	NASDAQ	MPAA	Thu, Mar 13, 2008	7.25	7.25	7.25	7.25
3187	NASDAQ	MPAA	Mon, Mar 10, 2008	7.40	7.40	7.40	7.40
3186	NASDAQ	MPAA	Fri, Mar 7, 2008	7.39	7.49	7.39	7.49
3185	NASDAQ	MPAA	Thu, Mar 6, 2008	7.10	7.10	7.10	7.10
3184	NASDAQ	MPAA	Wed, Mar 5, 2008	7.47	7.50	7.11	7.25
3183	NASDAQ	MPAA	Tue, Mar 4, 2008	7.74	7.75	7.14	7.34
3182	NASDAQ	MPAA	Mon, Mar 3, 2008	7.74	7.88	7.74	7.74
3181	NASDAQ	MPAA	Fri, Feb 29, 2008	7.75	7.80	7.74	7.74
3180	NASDAQ	MPAA	Thu, Feb 28, 2008	7.74	7.99	7.74	7.75
3179	NASDAQ	MPAA	Wed, Feb 27, 2008	7.75	7.98	7.74	7.75
3178	NASDAQ	MPAA	Tue, Feb 26, 2008	7.50	8.00	7.50	7.75
3177	NASDAQ	MPAA	Mon, Feb 25, 2008	7.74	7.98	7.74	7.75
3176	NASDAQ	MPAA	Fri, Feb 22, 2008	7.51	7.75	7.49	7.50
3175	NASDAQ	MPAA	Thu, Feb 21, 2008	7.79	7.98	7.74	7.74
3174	NASDAQ	MPAA	Wed, Feb 20, 2008	7.74	8.00	7.74	7.80
3173	NASDAQ	MPAA	Tue, Feb 19, 2008	7.74	7.77	7.74	7.74
3172	NASDAQ	MPAA	Fri, Feb 15, 2008	7.50	8.00	7.50	7.71
3171	NASDAQ	MPAA	Thu, Feb 14, 2008	7.70	7.99	7.50	7.80
3170	NASDAQ	MPAA	Wed, Feb 13, 2008	7.49	8.00	7.49	7.80
3169	NASDAQ	MPAA	Tue, Feb 12, 2008	7.50	8.00	7.50	7.75
3168	NASDAQ	MPAA	Mon, Feb 11, 2008	7.50	8.00	7.50	7.50
3167	NASDAQ	MPAA	Fri, Feb 8, 2008	7.50	8.00	7.50	8.00
3166	NASDAQ	MPAA	Thu, Feb 7, 2008	7.50	7.60	7.50	7.60
3165	NASDAQ	MPAA	Wed, Feb 6, 2008	7.24	7.24	7.21	7.21
3164	NASDAQ	MPAA	Tue, Feb 5, 2008	7.73	7.73	7.65	7.65
3163	NASDAQ	MPAA	Mon, Feb 4, 2008	8.00	8.00	7.95	7.95
3162	NASDAQ	MPAA	Fri, Feb 1, 2008	7.99	8.00	7.65	8.00
3161	NASDAQ	MPAA	Thu, Jan 31, 2008	8.00	8.50	7.90	8.18
3160	NASDAQ	MPAA	Wed, Jan 30, 2008	8.44	9.50	6.82	7.21
3159	NASDAQ	MPAA	Tue, Jan 29, 2008	7.20	8.00	7.20	8.00
3158	NASDAQ	MPAA	Mon, Jan 28, 2008	7.80	8.00	7.80	8.00
3157	NASDAQ	MPAA	Fri, Jan 25, 2008	7.99	8.03	7.90	7.90
3156	NASDAQ	MPAA	Thu, Jan 24, 2008	6.84	8.09	6.79	8.09
3155	NASDAQ	MPAA	Wed, Jan 23, 2008	7.97	8.00	7.47	8.00
3154	NASDAQ	MPAA	Tue, Jan 22, 2008	7.97	8.05	7.97	8.00
3153	NASDAQ	MPAA	Fri, Jan 18, 2008	8.90	8.90	8.08	8.10
3152	NASDAQ	MPAA	Thu, Jan 17, 2008	8.98	8.98	8.98	8.98
3151	NASDAQ	MPAA	Tue, Jan 15, 2008	9.00	9.10	8.99	9.05
3150	NASDAQ	MPAA	Mon, Jan 14, 2008	9.25	9.25	9.25	9.25
3149	NASDAQ	MPAA	Fri, Jan 11, 2008	9.39	9.50	9.39	9.50
3148	NASDAQ	MPAA	Wed, Jan 9, 2008	9.25	9.65	9.25	9.25
3147	NASDAQ	MPAA	Tue, Jan 8, 2008	9.70	9.70	9.70	9.70
3146	NASDAQ	MPAA	Fri, Jan 4, 2008	10.00	10.00	10.00	10.00
3145	NASDAQ	MPAA	Thu, Jan 3, 2008	10.04	10.80	10.03	10.20
3144	NASDAQ	MPAA	Wed, Jan 2, 2008	10.54	10.60	9.82	10.25
3143	NASDAQ	MPAA	Mon, Dec 31, 2007	10.10	10.99	10.00	10.96
3142	NASDAQ	MPAA	Fri, Dec 28, 2007	10.00	10.91	10.00	10.32
3141	NASDAQ	MPAA	Thu, Dec 27, 2007	9.66	10.83	9.66	10.52
3140	NASDAQ	MPAA	Wed, Dec 26, 2007	9.33	10.90	9.30	10.41
3139	NASDAQ	MPAA	Mon, Dec 24, 2007	10.08	10.08	9.80	9.80
3138	NASDAQ	MPAA	Fri, Dec 21, 2007	10.26	10.90	9.36	9.36
3137	NASDAQ	MPAA	Thu, Dec 20, 2007	10.70	10.70	10.50	10.50
3136	NASDAQ	MPAA	Wed, Dec 19, 2007	10.75	11.00	10.75	10.75
3135	NASDAQ	MPAA	Tue, Dec 18, 2007	11.00	11.00	10.25	10.25
3134	NASDAQ	MPAA	Mon, Dec 17, 2007	10.00	11.00	10.00	11.00
3133	NASDAQ	MPAA	Thu, Dec 13, 2007	9.75	10.00	9.75	10.00
3132	NASDAQ	MPAA	Wed, Dec 12, 2007	10.50	10.50	10.00	10.00
3131	NASDAQ	MPAA	Tue, Dec 11, 2007	10.00	10.00	10.00	11.10
3130	NASDAQ	MPAA	Mon, Dec 10, 2007	11.10	11.10	11.10	11.10
3129	NASDAQ	MPAA	Thu, Dec 6, 2007	11.00	11.10	10.60	11.10
3128	NASDAQ	MPAA	Wed, Dec 5, 2007	10.85	10.85	10.00	10.00
3127	NASDAQ	MPAA	Mon, Dec 3, 2007	10.75	11.00	9.00	11.00
3126	NASDAQ	MPAA	Fri, Nov 30, 2007	10.50	11.75	10.50	11.75
3125	NASDAQ	MPAA	Tue, Nov 27, 2007	10.75	10.75	10.75	10.75
3124	NASDAQ	MPAA	Mon, Nov 26, 2007	10.75	11.00	10.75	10.90
3123	NASDAQ	MPAA	Wed, Nov 21, 2007	10.50	10.75	10.50	10.75
3122	NASDAQ	MPAA	Tue, Nov 20, 2007	10.50	10.75	10.50	10.75
3121	NASDAQ	MPAA	Mon, Nov 19, 2007	10.75	10.83	10.00	10.50
3120	NASDAQ	MPAA	Fri, Nov 16, 2007	10.77	10.77	10.77	10.77
3119	NASDAQ	MPAA	Thu, Nov 15, 2007	10.45	10.45	10.45	10.45
3118	NASDAQ	MPAA	Wed, Nov 14, 2007	10.75	10.80	10.50	10.75
3117	NASDAQ	MPAA	Tue, Nov 13, 2007	11.30	11.30	10.50	10.50
3116	NASDAQ	MPAA	Mon, Nov 12, 2007	11.50	11.50	11.47	11.50
3115	NASDAQ	MPAA	Thu, Nov 8, 2007	11.50	11.75	11.50	11.75
3114	NASDAQ	MPAA	Tue, Nov 6, 2007	11.50	11.50	11.45	11.50
3113	NASDAQ	MPAA	Mon, Nov 5, 2007	11.50	11.50	11.50	11.50
3112	NASDAQ	MPAA	Fri, Nov 2, 2007	11.50	11.50	11.50	11.50
3111	NASDAQ	MPAA	Wed, Oct 31, 2007	11.50	11.75	11.50	11.75
3110	NASDAQ	MPAA	Mon, Oct 29, 2007	11.50	11.50	11.50	11.50
3109	NASDAQ	MPAA	Fri, Oct 26, 2007	11.50	11.50	11.50	11.50
3108	NASDAQ	MPAA	Thu, Oct 25, 2007	11.75	11.75	11.75	11.75
3107	NASDAQ	MPAA	Mon, Oct 22, 2007	11.75	11.75	11.75	11.75
3106	NASDAQ	MPAA	Fri, Oct 19, 2007	12.00	12.00	12.00	12.00
3105	NASDAQ	MPAA	Thu, Oct 18, 2007	12.10	12.10	12.00	12.00
3104	NASDAQ	MPAA	Wed, Oct 17, 2007	11.75	11.75	11.75	11.75
3103	NASDAQ	MPAA	Tue, Oct 16, 2007	11.75	11.75	11.75	11.75
3102	NASDAQ	MPAA	Mon, Oct 15, 2007	11.85	12.00	11.85	12.00
3101	NASDAQ	MPAA	Fri, Oct 12, 2007	11.75	12.00	11.75	12.00
3100	NASDAQ	MPAA	Thu, Oct 11, 2007	11.40	12.00	11.40	12.00
3099	NASDAQ	MPAA	Tue, Oct 9, 2007	11.80	12.00	11.80	12.00
3098	NASDAQ	MPAA	Fri, Oct 5, 2007	11.80	12.10	11.80	12.10
3097	NASDAQ	MPAA	Wed, Oct 3, 2007	12.10	12.10	12.10	12.10
3096	NASDAQ	MPAA	Tue, Oct 2, 2007	11.75	12.10	11.75	12.00
3095	NASDAQ	MPAA	Fri, Sep 28, 2007	11.85	12.00	11.80	12.00
3094	NASDAQ	MPAA	Thu, Sep 27, 2007	11.50	11.90	11.50	11.90
3093	NASDAQ	MPAA	Tue, Sep 25, 2007	11.65	11.80	11.65	11.80
3092	NASDAQ	MPAA	Mon, Sep 24, 2007	11.50	11.50	11.50	11.50
3091	NASDAQ	MPAA	Fri, Sep 21, 2007	11.40	11.50	11.40	11.50
3090	NASDAQ	MPAA	Thu, Sep 20, 2007	11.75	11.75	11.75	11.75
3089	NASDAQ	MPAA	Wed, Sep 19, 2007	11.75	11.75	11.75	11.75
3088	NASDAQ	MPAA	Mon, Sep 17, 2007	11.50	11.50	11.50	11.50
3087	NASDAQ	MPAA	Fri, Sep 14, 2007	11.75	11.75	11.75	11.75
3086	NASDAQ	MPAA	Thu, Sep 13, 2007	11.40	11.75	11.40	11.75
3085	NASDAQ	MPAA	Wed, Sep 12, 2007	11.52	11.75	11.52	11.75
3084	NASDAQ	MPAA	Tue, Sep 11, 2007	11.50	11.50	11.50	11.50
3083	NASDAQ	MPAA	Mon, Sep 10, 2007	11.52	11.52	10.25	11.50
3082	NASDAQ	MPAA	Thu, Sep 6, 2007	11.52	11.55	11.52	11.55
3081	NASDAQ	MPAA	Wed, Sep 5, 2007	11.50	11.50	11.45	11.50
3080	NASDAQ	MPAA	Tue, Sep 4, 2007	11.50	11.52	11.45	11.50
3079	NASDAQ	MPAA	Fri, Aug 31, 2007	11.55	11.75	11.55	11.75
3078	NASDAQ	MPAA	Thu, Aug 30, 2007	11.50	11.75	11.50	11.75
3077	NASDAQ	MPAA	Wed, Aug 29, 2007	11.50	12.00	11.50	12.00
3076	NASDAQ	MPAA	Tue, Aug 28, 2007	11.50	11.50	11.50	11.50
3075	NASDAQ	MPAA	Mon, Aug 27, 2007	11.00	11.50	11.00	11.50
3074	NASDAQ	MPAA	Fri, Aug 24, 2007	11.50	11.50	10.50	11.50
3073	NASDAQ	MPAA	Wed, Aug 22, 2007	11.50	11.55	11.30	11.30
3072	NASDAQ	MPAA	Tue, Aug 21, 2007	11.60	11.85	11.50	11.50
3071	NASDAQ	MPAA	Thu, Aug 16, 2007	11.10	12.00	11.10	12.00
3070	NASDAQ	MPAA	Wed, Aug 15, 2007	11.00	12.00	11.00	12.00
3069	NASDAQ	MPAA	Tue, Aug 14, 2007	10.45	12.50	10.45	11.75
3068	NASDAQ	MPAA	Fri, Aug 10, 2007	12.25	12.25	12.20	12.20
3067	NASDAQ	MPAA	Thu, Aug 9, 2007	12.30	12.50	12.25	12.50
3066	NASDAQ	MPAA	Tue, Aug 7, 2007	12.20	12.30	10.25	12.30
3065	NASDAQ	MPAA	Mon, Aug 6, 2007	12.05	12.20	12.05	12.20
3064	NASDAQ	MPAA	Fri, Aug 3, 2007	12.05	12.30	12.05	12.30
3063	NASDAQ	MPAA	Thu, Aug 2, 2007	12.15	12.25	11.10	12.25
3062	NASDAQ	MPAA	Tue, Jul 31, 2007	12.10	12.45	12.10	12.45
3061	NASDAQ	MPAA	Mon, Jul 30, 2007	12.00	12.20	12.00	12.15
3060	NASDAQ	MPAA	Fri, Jul 27, 2007	11.50	12.40	11.50	12.25
3059	NASDAQ	MPAA	Mon, Jul 23, 2007	12.00	12.45	12.00	12.45
3058	NASDAQ	MPAA	Tue, Jul 17, 2007	12.60	12.60	12.60	12.60
3057	NASDAQ	MPAA	Mon, Jul 16, 2007	12.60	12.60	12.60	12.60
3056	NASDAQ	MPAA	Fri, Jul 13, 2007	12.55	12.55	12.55	12.55
3055	NASDAQ	MPAA	Thu, Jul 12, 2007	12.55	12.55	12.55	12.55
3054	NASDAQ	MPAA	Wed, Jul 11, 2007	12.55	12.55	12.55	12.55
3053	NASDAQ	MPAA	Tue, Jul 10, 2007	12.50	12.55	12.50	12.55
3052	NASDAQ	MPAA	Mon, Jul 9, 2007	12.50	12.50	12.50	12.50
3051	NASDAQ	MPAA	Fri, Jul 6, 2007	12.75	12.75	12.70	12.70
3050	NASDAQ	MPAA	Thu, Jul 5, 2007	13.00	13.00	13.00	13.00
3049	NASDAQ	MPAA	Tue, Jul 3, 2007	12.75	12.75	12.75	12.75
3048	NASDAQ	MPAA	Mon, Jul 2, 2007	13.00	13.00	12.50	13.00
3047	NASDAQ	MPAA	Fri, Jun 29, 2007	13.00	13.25	12.75	13.25
3046	NASDAQ	MPAA	Wed, Jun 27, 2007	12.70	12.75	12.70	12.75
3045	NASDAQ	MPAA	Tue, Jun 26, 2007	13.00	13.00	12.70	12.70
3044	NASDAQ	MPAA	Mon, Jun 25, 2007	12.75	13.25	12.75	13.25
3043	NASDAQ	MPAA	Tue, Jun 19, 2007	13.00	13.00	12.50	13.00
3042	NASDAQ	MPAA	Mon, Jun 18, 2007	12.75	13.00	12.75	13.00
3041	NASDAQ	MPAA	Fri, Jun 15, 2007	12.50	12.50	12.50	12.50
3040	NASDAQ	MPAA	Wed, Jun 13, 2007	13.00	13.00	13.00	13.00
3039	NASDAQ	MPAA	Tue, Jun 12, 2007	13.00	13.00	13.00	13.00
3038	NASDAQ	MPAA	Fri, Jun 8, 2007	13.10	13.15	13.00	13.00
3037	NASDAQ	MPAA	Thu, Jun 7, 2007	13.25	13.25	13.15	13.15
3036	NASDAQ	MPAA	Wed, Jun 6, 2007	13.25	13.25	13.25	13.25
3035	NASDAQ	MPAA	Tue, Jun 5, 2007	13.25	13.25	13.25	13.25
3034	NASDAQ	MPAA	Mon, Jun 4, 2007	13.00	13.00	13.00	13.00
3033	NASDAQ	MPAA	Fri, Jun 1, 2007	13.00	13.00	12.85	12.90
3032	NASDAQ	MPAA	Thu, May 31, 2007	12.78	13.00	12.65	13.00
3031	NASDAQ	MPAA	Wed, May 30, 2007	13.00	13.00	12.50	12.78
3030	NASDAQ	MPAA	Tue, May 29, 2007	12.50	13.00	12.50	13.00
3029	NASDAQ	MPAA	Fri, May 25, 2007	12.70	12.99	12.50	12.99
3028	NASDAQ	MPAA	Thu, May 24, 2007	12.25	12.80	12.25	12.80
3027	NASDAQ	MPAA	Tue, May 22, 2007	12.40	12.40	12.40	12.40
3026	NASDAQ	MPAA	Fri, May 18, 2007	12.40	13.00	12.40	12.40
3025	NASDAQ	MPAA	Thu, May 17, 2007	12.00	12.35	12.00	12.35
3024	NASDAQ	MPAA	Wed, May 16, 2007	12.10	12.10	12.00	12.00
3023	NASDAQ	MPAA	Tue, May 15, 2007	12.00	12.40	12.00	12.05
3022	NASDAQ	MPAA	Fri, May 11, 2007	12.40	12.40	12.40	12.40
3021	NASDAQ	MPAA	Wed, May 9, 2007	12.50	12.50	12.40	12.40
3020	NASDAQ	MPAA	Fri, May 4, 2007	12.50	12.50	12.50	12.50
3019	NASDAQ	MPAA	Wed, May 2, 2007	12.80	12.80	12.80	12.80
3018	NASDAQ	MPAA	Tue, May 1, 2007	13.00	13.00	12.90	12.90
3017	NASDAQ	MPAA	Mon, Apr 30, 2007	12.90	12.90	12.90	12.90
3016	NASDAQ	MPAA	Fri, Apr 27, 2007	12.75	12.90	12.75	12.90
3015	NASDAQ	MPAA	Thu, Apr 26, 2007	12.50	12.50	12.50	12.50
3014	NASDAQ	MPAA	Wed, Apr 25, 2007	12.75	12.75	12.50	12.50
3013	NASDAQ	MPAA	Fri, Apr 20, 2007	13.00	13.00	12.60	13.00
3012	NASDAQ	MPAA	Thu, Apr 19, 2007	12.75	12.75	12.25	12.25
3011	NASDAQ	MPAA	Wed, Apr 18, 2007	12.96	12.96	12.50	12.50
3010	NASDAQ	MPAA	Tue, Apr 17, 2007	13.00	13.00	12.80	12.80
3009	NASDAQ	MPAA	Fri, Apr 13, 2007	13.10	13.50	13.00	13.50
3008	NASDAQ	MPAA	Thu, Apr 12, 2007	13.35	13.35	11.50	13.00
3007	NASDAQ	MPAA	Tue, Apr 10, 2007	14.00	14.00	13.99	14.00
3006	NASDAQ	MPAA	Mon, Apr 9, 2007	14.00	14.30	13.00	14.30
3005	NASDAQ	MPAA	Thu, Apr 5, 2007	14.30	14.30	13.95	14.00
3004	NASDAQ	MPAA	Tue, Apr 3, 2007	14.35	14.35	14.35	14.35
3003	NASDAQ	MPAA	Mon, Apr 2, 2007	14.00	14.35	13.55	14.35
3002	NASDAQ	MPAA	Fri, Mar 30, 2007	13.50	14.35	13.50	14.35
3001	NASDAQ	MPAA	Mon, Mar 26, 2007	13.25	14.60	13.25	14.60
3000	NASDAQ	MPAA	Fri, Mar 23, 2007	14.25	14.25	14.25	14.25
2999	NASDAQ	MPAA	Thu, Mar 22, 2007	13.60	14.35	13.60	14.25
2998	NASDAQ	MPAA	Wed, Mar 21, 2007	13.15	13.75	13.15	13.75
2997	NASDAQ	MPAA	Tue, Mar 20, 2007	13.75	13.75	13.10	13.50
2996	NASDAQ	MPAA	Fri, Mar 16, 2007	13.80	13.80	12.90	13.75
2995	NASDAQ	MPAA	Thu, Mar 15, 2007	14.01	14.15	13.78	13.78
2994	NASDAQ	MPAA	Wed, Mar 14, 2007	14.25	14.25	14.25	14.25
2993	NASDAQ	MPAA	Tue, Mar 13, 2007	14.00	14.00	14.00	14.00
2992	NASDAQ	MPAA	Mon, Mar 12, 2007	14.60	14.60	14.60	14.60
2991	NASDAQ	MPAA	Thu, Mar 8, 2007	14.30	14.60	14.30	14.60
2990	NASDAQ	MPAA	Wed, Mar 7, 2007	14.05	14.05	14.05	14.05
2989	NASDAQ	MPAA	Tue, Mar 6, 2007	14.00	14.25	14.00	14.25
2988	NASDAQ	MPAA	Fri, Mar 2, 2007	14.25	14.25	14.25	14.25
2987	NASDAQ	MPAA	Wed, Feb 28, 2007	14.45	14.45	14.25	14.25
2986	NASDAQ	MPAA	Mon, Feb 26, 2007	13.80	14.50	13.80	14.50
2985	NASDAQ	MPAA	Fri, Feb 23, 2007	13.75	13.75	13.75	13.75
2984	NASDAQ	MPAA	Thu, Feb 22, 2007	13.70	13.70	13.70	13.70
2983	NASDAQ	MPAA	Wed, Feb 21, 2007	13.40	14.00	13.40	13.50
2982	NASDAQ	MPAA	Tue, Feb 20, 2007	13.45	13.50	13.45	13.45
2981	NASDAQ	MPAA	Fri, Feb 16, 2007	13.45	13.45	13.45	13.45
2980	NASDAQ	MPAA	Wed, Feb 14, 2007	13.40	13.70	13.40	13.70
2979	NASDAQ	MPAA	Tue, Feb 13, 2007	13.65	13.70	13.65	13.70
2978	NASDAQ	MPAA	Mon, Feb 12, 2007	13.80	13.80	13.60	13.70
2977	NASDAQ	MPAA	Wed, Feb 7, 2007	13.25	13.25	13.25	13.25
2976	NASDAQ	MPAA	Tue, Feb 6, 2007	13.75	13.75	13.75	13.75
2975	NASDAQ	MPAA	Fri, Feb 2, 2007	13.75	13.75	13.75	13.75
2974	NASDAQ	MPAA	Thu, Feb 1, 2007	13.75	14.00	13.75	13.75
2973	NASDAQ	MPAA	Wed, Jan 31, 2007	13.45	13.75	13.45	13.75
2972	NASDAQ	MPAA	Tue, Jan 30, 2007	13.45	13.45	13.45	13.45
2971	NASDAQ	MPAA	Mon, Jan 29, 2007	13.35	13.35	13.35	13.35
2970	NASDAQ	MPAA	Thu, Jan 25, 2007	13.50	13.50	12.60	13.50
2969	NASDAQ	MPAA	Mon, Jan 22, 2007	13.50	13.50	13.50	13.50
2968	NASDAQ	MPAA	Fri, Jan 19, 2007	13.50	13.50	13.50	13.50
2967	NASDAQ	MPAA	Thu, Jan 18, 2007	14.00	14.00	14.00	14.00
2966	NASDAQ	MPAA	Wed, Jan 17, 2007	14.00	14.00	14.00	14.00
2965	NASDAQ	MPAA	Tue, Jan 16, 2007	14.30	14.30	14.05	14.05
2964	NASDAQ	MPAA	Fri, Jan 12, 2007	14.60	14.60	14.40	14.40
2963	NASDAQ	MPAA	Thu, Jan 11, 2007	14.75	14.75	14.75	14.75
2962	NASDAQ	MPAA	Wed, Jan 10, 2007	14.95	14.95	14.75	14.75
2961	NASDAQ	MPAA	Fri, Jan 5, 2007	14.67	14.95	14.65	14.75
2960	NASDAQ	MPAA	Thu, Jan 4, 2007	14.70	14.70	14.65	14.65
2959	NASDAQ	MPAA	Wed, Jan 3, 2007	14.65	14.66	14.50	14.66
2958	NASDAQ	MPAA	Fri, Dec 29, 2006	14.65	14.70	14.65	14.70
2957	NASDAQ	MPAA	Thu, Dec 28, 2006	14.40	14.40	14.40	14.40
2956	NASDAQ	MPAA	Wed, Dec 27, 2006	14.65	14.65	14.65	14.65
2955	NASDAQ	MPAA	Tue, Dec 26, 2006	14.10	14.70	13.75	14.65
2954	NASDAQ	MPAA	Fri, Dec 22, 2006	14.15	14.55	14.15	14.25
2953	NASDAQ	MPAA	Thu, Dec 21, 2006	14.55	14.60	14.00	14.55
2952	NASDAQ	MPAA	Wed, Dec 20, 2006	13.40	14.60	13.40	14.60
2951	NASDAQ	MPAA	Tue, Dec 19, 2006	14.60	14.65	14.00	14.50
2950	NASDAQ	MPAA	Thu, Dec 14, 2006	14.00	14.70	14.00	14.70
2949	NASDAQ	MPAA	Wed, Dec 13, 2006	14.00	14.70	14.00	14.70
2948	NASDAQ	MPAA	Tue, Dec 12, 2006	14.60	14.60	14.60	14.60
2947	NASDAQ	MPAA	Mon, Dec 11, 2006	14.60	14.60	14.60	14.60
2946	NASDAQ	MPAA	Fri, Dec 8, 2006	14.60	14.65	14.60	14.60
2945	NASDAQ	MPAA	Thu, Dec 7, 2006	14.60	14.60	14.60	14.60
2944	NASDAQ	MPAA	Wed, Dec 6, 2006	14.60	14.60	14.60	14.60
2943	NASDAQ	MPAA	Tue, Dec 5, 2006	14.60	14.60	14.60	14.60
2942	NASDAQ	MPAA	Fri, Dec 1, 2006	14.50	14.50	14.50	14.50
2941	NASDAQ	MPAA	Tue, Nov 28, 2006	14.48	14.50	14.48	14.50
2940	NASDAQ	MPAA	Fri, Nov 24, 2006	14.20	14.48	14.20	14.48
2939	NASDAQ	MPAA	Tue, Nov 21, 2006	14.30	14.47	14.30	14.47
2938	NASDAQ	MPAA	Mon, Nov 20, 2006	14.25	14.30	14.25	14.30
2937	NASDAQ	MPAA	Thu, Nov 16, 2006	14.25	14.25	14.25	14.25
2936	NASDAQ	MPAA	Wed, Nov 15, 2006	14.20	14.40	14.20	14.20
2935	NASDAQ	MPAA	Tue, Nov 14, 2006	14.25	14.25	14.25	14.25
2934	NASDAQ	MPAA	Mon, Nov 13, 2006	13.99	14.15	13.99	14.00
2933	NASDAQ	MPAA	Fri, Nov 10, 2006	13.90	13.99	13.90	13.99
2932	NASDAQ	MPAA	Wed, Nov 8, 2006	13.75	13.75	13.75	13.75
2931	NASDAQ	MPAA	Fri, Nov 3, 2006	13.75	13.75	13.75	13.75
2930	NASDAQ	MPAA	Thu, Nov 2, 2006	13.50	13.60	13.50	13.60
2929	NASDAQ	MPAA	Wed, Nov 1, 2006	13.45	13.45	13.45	13.45
2928	NASDAQ	MPAA	Tue, Oct 31, 2006	13.40	13.50	13.40	13.50
2927	NASDAQ	MPAA	Mon, Oct 30, 2006	13.40	13.45	13.11	13.45
2926	NASDAQ	MPAA	Fri, Oct 27, 2006	13.40	13.40	13.40	13.40
2925	NASDAQ	MPAA	Thu, Oct 26, 2006	13.35	13.40	13.35	13.40
2924	NASDAQ	MPAA	Tue, Oct 24, 2006	13.25	13.25	13.25	13.25
2923	NASDAQ	MPAA	Mon, Oct 23, 2006	13.15	13.25	13.10	13.15
2922	NASDAQ	MPAA	Fri, Oct 20, 2006	13.15	13.25	13.15	13.25
2921	NASDAQ	MPAA	Thu, Oct 19, 2006	13.50	13.50	13.50	13.50
2920	NASDAQ	MPAA	Tue, Oct 17, 2006	13.75	13.75	13.65	13.65
2919	NASDAQ	MPAA	Mon, Oct 16, 2006	13.65	13.70	13.65	13.65
2918	NASDAQ	MPAA	Fri, Oct 13, 2006	13.60	13.65	13.60	13.65
2917	NASDAQ	MPAA	Thu, Oct 12, 2006	13.60	13.60	13.60	13.60
2916	NASDAQ	MPAA	Wed, Oct 11, 2006	13.60	13.60	13.60	13.60
2915	NASDAQ	MPAA	Fri, Oct 6, 2006	13.65	13.65	13.65	13.65
2914	NASDAQ	MPAA	Thu, Oct 5, 2006	13.65	13.65	13.65	13.65
2913	NASDAQ	MPAA	Wed, Oct 4, 2006	13.55	13.65	13.55	13.65
2912	NASDAQ	MPAA	Tue, Oct 3, 2006	13.55	13.55	13.55	13.55
2911	NASDAQ	MPAA	Fri, Sep 29, 2006	13.50	13.51	13.50	13.50
2910	NASDAQ	MPAA	Thu, Sep 28, 2006	13.30	13.50	13.05	13.50
2909	NASDAQ	MPAA	Wed, Sep 27, 2006	13.20	13.30	13.20	13.30
2908	NASDAQ	MPAA	Tue, Sep 26, 2006	13.30	13.30	13.30	13.30
2907	NASDAQ	MPAA	Mon, Sep 25, 2006	13.30	13.40	13.30	13.30
2906	NASDAQ	MPAA	Thu, Sep 21, 2006	13.30	13.30	13.30	13.30
2905	NASDAQ	MPAA	Wed, Sep 20, 2006	13.30	13.30	13.10	13.30
2904	NASDAQ	MPAA	Tue, Sep 19, 2006	13.20	13.30	13.20	13.30
2903	NASDAQ	MPAA	Fri, Sep 15, 2006	13.20	13.22	13.20	13.22
2902	NASDAQ	MPAA	Thu, Sep 14, 2006	13.20	13.25	13.20	13.22
2901	NASDAQ	MPAA	Wed, Sep 13, 2006	13.35	13.35	13.15	13.15
2900	NASDAQ	MPAA	Mon, Sep 11, 2006	13.30	13.30	13.30	13.30
2899	NASDAQ	MPAA	Fri, Sep 8, 2006	13.15	13.15	13.15	13.15
2898	NASDAQ	MPAA	Thu, Sep 7, 2006	13.10	13.35	13.01	13.01
2897	NASDAQ	MPAA	Wed, Sep 6, 2006	12.55	13.00	12.50	13.00
2896	NASDAQ	MPAA	Tue, Sep 5, 2006	12.35	12.45	12.35	12.45
2895	NASDAQ	MPAA	Fri, Sep 1, 2006	12.26	12.55	12.25	12.30
2894	NASDAQ	MPAA	Thu, Aug 31, 2006	12.01	12.25	12.01	12.25
2893	NASDAQ	MPAA	Wed, Aug 30, 2006	12.00	12.01	11.45	12.00
2892	NASDAQ	MPAA	Tue, Aug 29, 2006	11.71	12.02	11.71	12.02
2891	NASDAQ	MPAA	Mon, Aug 28, 2006	12.00	12.00	12.00	12.00
2890	NASDAQ	MPAA	Thu, Aug 24, 2006	11.35	12.02	11.35	12.00
2889	NASDAQ	MPAA	Tue, Aug 22, 2006	12.10	12.10	12.00	12.00
2888	NASDAQ	MPAA	Fri, Aug 18, 2006	12.10	12.10	12.10	12.10
2887	NASDAQ	MPAA	Thu, Aug 17, 2006	12.00	12.00	12.00	12.00
2886	NASDAQ	MPAA	Wed, Aug 16, 2006	12.25	12.50	12.20	12.25
2885	NASDAQ	MPAA	Fri, Aug 11, 2006	12.25	12.25	12.25	12.25
2884	NASDAQ	MPAA	Thu, Aug 10, 2006	12.10	12.10	12.10	12.10
2883	NASDAQ	MPAA	Wed, Aug 9, 2006	12.10	12.10	12.10	12.10
2882	NASDAQ	MPAA	Tue, Aug 8, 2006	12.10	12.10	12.10	12.10
2881	NASDAQ	MPAA	Mon, Aug 7, 2006	12.15	12.15	12.10	12.10
2880	NASDAQ	MPAA	Fri, Aug 4, 2006	12.15	12.15	12.15	12.15
2879	NASDAQ	MPAA	Thu, Aug 3, 2006	12.20	12.20	12.20	12.20
2878	NASDAQ	MPAA	Tue, Aug 1, 2006	12.10	12.25	12.05	12.25
2877	NASDAQ	MPAA	Mon, Jul 31, 2006	12.10	12.10	12.10	12.10
2876	NASDAQ	MPAA	Fri, Jul 28, 2006	12.05	12.25	12.05	12.10
2875	NASDAQ	MPAA	Thu, Jul 27, 2006	12.00	12.05	11.86	12.05
2874	NASDAQ	MPAA	Tue, Jul 25, 2006	12.00	12.00	11.98	11.99
2873	NASDAQ	MPAA	Mon, Jul 24, 2006	12.10	12.10	12.00	12.08
2872	NASDAQ	MPAA	Fri, Jul 21, 2006	12.18	12.18	12.18	12.18
2871	NASDAQ	MPAA	Thu, Jul 20, 2006	12.30	12.30	12.00	12.20
2870	NASDAQ	MPAA	Wed, Jul 19, 2006	12.45	12.50	12.25	12.30
2869	NASDAQ	MPAA	Tue, Jul 18, 2006	12.35	12.65	12.35	12.45
2868	NASDAQ	MPAA	Mon, Jul 17, 2006	12.55	12.60	12.55	12.55
2867	NASDAQ	MPAA	Fri, Jul 14, 2006	12.55	12.80	12.30	12.75
2866	NASDAQ	MPAA	Thu, Jul 13, 2006	12.50	12.60	12.50	12.55
2865	NASDAQ	MPAA	Wed, Jul 12, 2006	12.00	12.40	12.00	12.40
2864	NASDAQ	MPAA	Tue, Jul 11, 2006	12.20	12.25	12.20	12.20
2863	NASDAQ	MPAA	Fri, Jul 7, 2006	12.20	12.50	11.80	12.20
2862	NASDAQ	MPAA	Thu, Jul 6, 2006	12.10	12.10	12.03	12.03
2861	NASDAQ	MPAA	Wed, Jul 5, 2006	12.06	12.10	12.06	12.06
2860	NASDAQ	MPAA	Mon, Jul 3, 2006	12.40	12.40	12.05	12.05
2859	NASDAQ	MPAA	Thu, Jun 29, 2006	12.40	12.40	12.40	12.40
2858	NASDAQ	MPAA	Wed, Jun 28, 2006	12.40	12.40	12.40	12.40
2857	NASDAQ	MPAA	Tue, Jun 27, 2006	12.30	12.40	12.30	12.40
2856	NASDAQ	MPAA	Fri, Jun 23, 2006	12.35	12.35	12.35	12.35
2855	NASDAQ	MPAA	Thu, Jun 22, 2006	12.35	12.35	12.35	12.35
2854	NASDAQ	MPAA	Wed, Jun 21, 2006	12.35	12.35	12.35	12.35
2853	NASDAQ	MPAA	Tue, Jun 20, 2006	12.50	12.60	12.30	12.30
2852	NASDAQ	MPAA	Mon, Jun 19, 2006	12.30	12.70	12.30	12.50
2851	NASDAQ	MPAA	Fri, Jun 16, 2006	12.10	12.40	12.10	12.27
2850	NASDAQ	MPAA	Thu, Jun 15, 2006	12.10	12.10	12.10	12.10
2849	NASDAQ	MPAA	Wed, Jun 14, 2006	12.10	12.20	12.10	12.10
2848	NASDAQ	MPAA	Tue, Jun 13, 2006	12.00	12.30	12.00	12.10
2847	NASDAQ	MPAA	Fri, Jun 9, 2006	12.70	12.70	12.30	12.30
2846	NASDAQ	MPAA	Thu, Jun 8, 2006	12.20	12.20	12.20	12.20
2845	NASDAQ	MPAA	Wed, Jun 7, 2006	12.20	12.40	12.20	12.40
2844	NASDAQ	MPAA	Fri, Jun 2, 2006	12.40	12.40	11.85	11.85
2843	NASDAQ	MPAA	Wed, May 31, 2006	12.10	12.25	12.05	12.05
2842	NASDAQ	MPAA	Tue, May 30, 2006	12.00	12.30	12.00	12.30
2841	NASDAQ	MPAA	Thu, May 25, 2006	12.00	12.00	11.80	12.00
2840	NASDAQ	MPAA	Wed, May 24, 2006	12.00	12.00	12.00	12.00
2839	NASDAQ	MPAA	Mon, May 22, 2006	11.80	11.80	11.40	11.75
2838	NASDAQ	MPAA	Fri, May 19, 2006	11.80	11.80	11.80	11.80
2837	NASDAQ	MPAA	Wed, May 17, 2006	11.05	11.65	11.05	11.65
2836	NASDAQ	MPAA	Mon, May 15, 2006	11.60	11.60	11.50	11.50
2835	NASDAQ	MPAA	Fri, May 12, 2006	11.90	11.90	11.50	11.60
2834	NASDAQ	MPAA	Thu, May 11, 2006	11.95	11.95	11.90	11.90
2833	NASDAQ	MPAA	Wed, May 10, 2006	11.90	12.10	11.90	11.98
2832	NASDAQ	MPAA	Tue, May 9, 2006	11.80	11.90	11.70	11.90
2831	NASDAQ	MPAA	Mon, May 8, 2006	11.80	11.80	11.80	11.80
2830	NASDAQ	MPAA	Fri, May 5, 2006	11.99	11.99	11.99	11.99
2829	NASDAQ	MPAA	Thu, May 4, 2006	12.00	12.00	12.00	12.00
2828	NASDAQ	MPAA	Wed, May 3, 2006	12.21	12.25	11.75	12.00
2827	NASDAQ	MPAA	Tue, May 2, 2006	12.25	12.25	12.25	12.25
2826	NASDAQ	MPAA	Mon, May 1, 2006	12.25	12.25	12.10	12.10
2825	NASDAQ	MPAA	Thu, Apr 27, 2006	12.50	12.50	12.50	12.50
2824	NASDAQ	MPAA	Wed, Apr 26, 2006	12.50	12.50	12.35	12.50
2823	NASDAQ	MPAA	Mon, Apr 24, 2006	12.50	12.50	12.50	12.50
2822	NASDAQ	MPAA	Fri, Apr 21, 2006	12.25	12.50	12.25	12.50
2821	NASDAQ	MPAA	Thu, Apr 20, 2006	12.65	12.65	12.50	12.50
2820	NASDAQ	MPAA	Wed, Apr 19, 2006	12.20	12.50	12.05	12.50
2819	NASDAQ	MPAA	Tue, Apr 18, 2006	12.70	12.70	12.65	12.65
2818	NASDAQ	MPAA	Mon, Apr 17, 2006	12.60	12.85	12.55	12.80
2817	NASDAQ	MPAA	Thu, Apr 13, 2006	13.00	13.00	13.00	13.00
2816	NASDAQ	MPAA	Wed, Apr 12, 2006	12.80	13.04	12.50	12.90
2815	NASDAQ	MPAA	Mon, Apr 10, 2006	12.95	13.00	12.90	13.00
2814	NASDAQ	MPAA	Fri, Apr 7, 2006	13.10	13.10	12.91	13.00
2813	NASDAQ	MPAA	Thu, Apr 6, 2006	13.09	13.10	13.09	13.10
2812	NASDAQ	MPAA	Wed, Apr 5, 2006	13.25	13.25	13.10	13.14
2811	NASDAQ	MPAA	Mon, Apr 3, 2006	13.25	13.35	13.25	13.30
2810	NASDAQ	MPAA	Fri, Mar 31, 2006	13.11	13.35	13.11	13.35
2809	NASDAQ	MPAA	Thu, Mar 30, 2006	13.13	13.30	13.13	13.30
2808	NASDAQ	MPAA	Wed, Mar 29, 2006	13.30	13.30	13.30	13.30
2807	NASDAQ	MPAA	Tue, Mar 28, 2006	13.11	13.11	13.10	13.11
2806	NASDAQ	MPAA	Mon, Mar 27, 2006	13.10	13.10	13.10	13.10
2805	NASDAQ	MPAA	Thu, Mar 23, 2006	13.15	13.15	13.10	13.10
2804	NASDAQ	MPAA	Wed, Mar 22, 2006	13.15	13.15	13.15	13.15
2803	NASDAQ	MPAA	Tue, Mar 21, 2006	13.15	13.15	13.15	13.15
2802	NASDAQ	MPAA	Mon, Mar 20, 2006	13.20	13.20	13.15	13.15
2801	NASDAQ	MPAA	Fri, Mar 17, 2006	13.35	13.35	13.35	13.35
2800	NASDAQ	MPAA	Wed, Mar 15, 2006	13.55	13.60	13.20	13.60
2799	NASDAQ	MPAA	Tue, Mar 14, 2006	13.60	14.00	13.55	13.55
2798	NASDAQ	MPAA	Mon, Mar 13, 2006	13.75	13.80	13.55	13.55
2797	NASDAQ	MPAA	Fri, Mar 10, 2006	13.80	13.80	13.80	13.80
2796	NASDAQ	MPAA	Thu, Mar 9, 2006	13.80	13.80	13.80	13.80
2795	NASDAQ	MPAA	Wed, Mar 8, 2006	13.85	13.85	13.80	13.80
2794	NASDAQ	MPAA	Tue, Mar 7, 2006	14.00	14.10	13.80	13.80
2793	NASDAQ	MPAA	Mon, Mar 6, 2006	13.90	13.90	13.90	13.90
2792	NASDAQ	MPAA	Fri, Mar 3, 2006	13.80	13.90	13.75	13.90
2791	NASDAQ	MPAA	Thu, Mar 2, 2006	13.60	14.90	13.60	13.90
2790	NASDAQ	MPAA	Wed, Mar 1, 2006	13.25	13.75	13.23	13.55
2789	NASDAQ	MPAA	Tue, Feb 28, 2006	12.92	13.50	12.92	13.50
2788	NASDAQ	MPAA	Mon, Feb 27, 2006	12.40	13.30	12.40	12.95
2787	NASDAQ	MPAA	Fri, Feb 24, 2006	12.05	12.47	12.05	12.47
2786	NASDAQ	MPAA	Thu, Feb 23, 2006	12.00	12.10	11.97	12.10
2785	NASDAQ	MPAA	Wed, Feb 22, 2006	11.70	12.50	11.70	12.30
2784	NASDAQ	MPAA	Tue, Feb 21, 2006	11.75	11.75	11.35	11.50
2783	NASDAQ	MPAA	Fri, Feb 17, 2006	10.99	11.96	10.95	11.80
2782	NASDAQ	MPAA	Thu, Feb 16, 2006	10.60	10.95	10.50	10.95
2781	NASDAQ	MPAA	Wed, Feb 15, 2006	10.25	10.75	10.25	10.40
2780	NASDAQ	MPAA	Tue, Feb 14, 2006	10.10	10.30	10.06	10.25
2779	NASDAQ	MPAA	Mon, Feb 13, 2006	10.06	10.08	10.06	10.08
2778	NASDAQ	MPAA	Fri, Feb 10, 2006	10.10	10.12	10.10	10.12
2777	NASDAQ	MPAA	Thu, Feb 9, 2006	10.10	10.10	10.10	10.10
2776	NASDAQ	MPAA	Wed, Feb 8, 2006	10.14	10.25	10.07	10.15
2775	NASDAQ	MPAA	Tue, Feb 7, 2006	10.16	10.16	10.12	10.12
2774	NASDAQ	MPAA	Mon, Feb 6, 2006	10.16	10.16	10.16	10.16
2773	NASDAQ	MPAA	Fri, Feb 3, 2006	10.20	10.20	10.15	10.15
2772	NASDAQ	MPAA	Thu, Feb 2, 2006	10.22	10.22	10.20	10.20
2771	NASDAQ	MPAA	Wed, Feb 1, 2006	10.16	10.30	10.16	10.19
2770	NASDAQ	MPAA	Tue, Jan 31, 2006	10.30	10.30	10.25	10.25
2769	NASDAQ	MPAA	Mon, Jan 30, 2006	10.15	10.20	10.12	10.12
2768	NASDAQ	MPAA	Fri, Jan 27, 2006	10.15	10.15	10.15	10.15
2767	NASDAQ	MPAA	Thu, Jan 26, 2006	10.20	10.20	10.15	10.15
2766	NASDAQ	MPAA	Tue, Jan 24, 2006	10.25	10.30	10.10	10.15
2765	NASDAQ	MPAA	Mon, Jan 23, 2006	10.05	10.10	10.02	10.08
2764	NASDAQ	MPAA	Fri, Jan 20, 2006	10.06	10.06	10.05	10.05
2763	NASDAQ	MPAA	Thu, Jan 19, 2006	10.02	10.10	10.02	10.10
2762	NASDAQ	MPAA	Wed, Jan 18, 2006	9.97	10.11	9.97	10.02
2761	NASDAQ	MPAA	Tue, Jan 17, 2006	10.15	10.15	9.95	10.00
2760	NASDAQ	MPAA	Fri, Jan 13, 2006	10.15	10.15	10.15	10.15
2759	NASDAQ	MPAA	Thu, Jan 12, 2006	10.20	10.26	10.18	10.20
2758	NASDAQ	MPAA	Wed, Jan 11, 2006	10.15	10.20	10.05	10.15
2757	NASDAQ	MPAA	Tue, Jan 10, 2006	10.25	10.26	10.24	10.25
2756	NASDAQ	MPAA	Mon, Jan 9, 2006	10.17	10.26	10.15	10.25
2755	NASDAQ	MPAA	Fri, Jan 6, 2006	10.10	10.15	10.10	10.15
2754	NASDAQ	MPAA	Thu, Jan 5, 2006	10.10	10.10	10.10	10.10
2753	NASDAQ	MPAA	Wed, Jan 4, 2006	10.09	10.10	10.04	10.10
2752	NASDAQ	MPAA	Tue, Jan 3, 2006	9.95	10.17	9.95	10.15
2751	NASDAQ	MPAA	Fri, Dec 30, 2005	10.00	10.00	9.93	9.95
2750	NASDAQ	MPAA	Thu, Dec 29, 2005	10.05	10.05	10.05	10.05
2749	NASDAQ	MPAA	Wed, Dec 28, 2005	10.05	10.05	10.00	10.00
2748	NASDAQ	MPAA	Tue, Dec 27, 2005	10.00	10.00	10.00	10.00
2747	NASDAQ	MPAA	Fri, Dec 23, 2005	9.90	10.00	9.90	9.95
2746	NASDAQ	MPAA	Thu, Dec 22, 2005	9.90	10.00	9.90	10.00
2745	NASDAQ	MPAA	Wed, Dec 21, 2005	9.89	10.00	9.89	10.00
2744	NASDAQ	MPAA	Tue, Dec 20, 2005	9.89	9.91	9.89	9.90
2743	NASDAQ	MPAA	Mon, Dec 19, 2005	9.90	9.90	9.90	9.90
2742	NASDAQ	MPAA	Fri, Dec 16, 2005	9.86	9.95	9.86	9.90
2741	NASDAQ	MPAA	Thu, Dec 15, 2005	9.85	9.85	9.85	9.85
2740	NASDAQ	MPAA	Tue, Dec 13, 2005	10.05	10.05	9.90	9.90
2739	NASDAQ	MPAA	Mon, Dec 12, 2005	9.90	10.12	9.90	10.10
2738	NASDAQ	MPAA	Fri, Dec 9, 2005	9.87	9.87	9.87	9.87
2737	NASDAQ	MPAA	Thu, Dec 8, 2005	10.02	10.02	10.02	10.02
2736	NASDAQ	MPAA	Wed, Dec 7, 2005	10.05	10.06	10.00	10.06
2735	NASDAQ	MPAA	Tue, Dec 6, 2005	10.13	10.13	9.90	9.90
2734	NASDAQ	MPAA	Mon, Dec 5, 2005	9.90	10.15	9.90	10.15
2733	NASDAQ	MPAA	Fri, Dec 2, 2005	10.00	10.05	9.98	10.05
2732	NASDAQ	MPAA	Thu, Dec 1, 2005	9.99	10.05	9.95	9.95
2731	NASDAQ	MPAA	Wed, Nov 30, 2005	9.95	10.15	9.88	9.90
2730	NASDAQ	MPAA	Mon, Nov 28, 2005	9.65	9.90	9.59	9.86
2729	NASDAQ	MPAA	Wed, Nov 23, 2005	9.70	9.70	9.55	9.60
2728	NASDAQ	MPAA	Tue, Nov 22, 2005	9.75	9.85	9.65	9.65
2727	NASDAQ	MPAA	Mon, Nov 21, 2005	9.80	9.85	9.70	9.70
2726	NASDAQ	MPAA	Fri, Nov 18, 2005	9.85	9.85	9.80	9.80
2725	NASDAQ	MPAA	Thu, Nov 17, 2005	10.00	10.00	9.80	9.85
2724	NASDAQ	MPAA	Wed, Nov 16, 2005	9.95	10.00	9.95	9.95
2723	NASDAQ	MPAA	Tue, Nov 15, 2005	10.10	10.10	10.10	10.10
2722	NASDAQ	MPAA	Mon, Nov 14, 2005	9.95	10.10	9.95	10.10
2721	NASDAQ	MPAA	Fri, Nov 11, 2005	9.95	10.00	9.90	10.00
2720	NASDAQ	MPAA	Thu, Nov 10, 2005	10.22	10.22	9.95	10.15
2719	NASDAQ	MPAA	Wed, Nov 9, 2005	10.25	10.25	10.10	10.15
2718	NASDAQ	MPAA	Tue, Nov 8, 2005	10.22	10.22	10.22	10.22
2717	NASDAQ	MPAA	Mon, Nov 7, 2005	10.00	10.10	10.00	10.10
2716	NASDAQ	MPAA	Fri, Nov 4, 2005	9.80	10.00	9.70	9.99
2715	NASDAQ	MPAA	Thu, Nov 3, 2005	9.95	9.95	9.70	9.70
2714	NASDAQ	MPAA	Wed, Nov 2, 2005	9.86	10.22	9.86	10.01
2713	NASDAQ	MPAA	Mon, Oct 31, 2005	9.70	9.76	9.65	9.76
2712	NASDAQ	MPAA	Fri, Oct 28, 2005	9.65	9.65	9.61	9.65
2711	NASDAQ	MPAA	Thu, Oct 27, 2005	9.51	9.65	9.51	9.60
2710	NASDAQ	MPAA	Wed, Oct 26, 2005	9.50	9.65	9.50	9.65
2709	NASDAQ	MPAA	Tue, Oct 25, 2005	9.59	9.70	9.50	9.59
2708	NASDAQ	MPAA	Mon, Oct 24, 2005	9.59	9.59	9.59	9.59
2707	NASDAQ	MPAA	Fri, Oct 21, 2005	9.56	9.59	9.50	9.59
2706	NASDAQ	MPAA	Thu, Oct 20, 2005	9.51	9.57	9.50	9.50
2705	NASDAQ	MPAA	Wed, Oct 19, 2005	9.40	9.50	9.25	9.50
2704	NASDAQ	MPAA	Tue, Oct 18, 2005	9.65	9.75	9.45	9.45
2703	NASDAQ	MPAA	Mon, Oct 17, 2005	10.00	10.00	8.98	9.75
2702	NASDAQ	MPAA	Fri, Oct 14, 2005	10.15	10.15	10.10	10.10
2701	NASDAQ	MPAA	Thu, Oct 13, 2005	10.35	10.35	10.20	10.20
2700	NASDAQ	MPAA	Wed, Oct 12, 2005	10.05	10.50	10.00	10.33
2699	NASDAQ	MPAA	Tue, Oct 11, 2005	10.73	10.73	10.60	10.60
2698	NASDAQ	MPAA	Mon, Oct 10, 2005	10.75	10.75	10.73	10.73
2697	NASDAQ	MPAA	Fri, Oct 7, 2005	10.79	10.80	10.77	10.77
2696	NASDAQ	MPAA	Thu, Oct 6, 2005	10.80	10.80	10.80	10.80
2695	NASDAQ	MPAA	Wed, Oct 5, 2005	10.90	10.90	10.85	10.85
2694	NASDAQ	MPAA	Tue, Oct 4, 2005	10.92	10.92	10.92	10.92
2693	NASDAQ	MPAA	Mon, Oct 3, 2005	10.90	11.00	10.90	10.90
2692	NASDAQ	MPAA	Fri, Sep 30, 2005	10.94	10.94	10.90	10.90
2691	NASDAQ	MPAA	Thu, Sep 29, 2005	11.00	11.00	10.90	10.90
2690	NASDAQ	MPAA	Wed, Sep 28, 2005	10.95	11.00	10.95	11.00
2689	NASDAQ	MPAA	Tue, Sep 27, 2005	10.93	10.95	10.90	10.93
2688	NASDAQ	MPAA	Mon, Sep 26, 2005	10.88	10.95	10.85	10.90
2687	NASDAQ	MPAA	Thu, Sep 22, 2005	10.86	10.88	10.86	10.88
2686	NASDAQ	MPAA	Wed, Sep 21, 2005	10.85	10.87	10.85	10.85
2685	NASDAQ	MPAA	Tue, Sep 20, 2005	10.85	10.86	10.80	10.85
2684	NASDAQ	MPAA	Mon, Sep 19, 2005	10.90	10.95	10.90	10.90
2683	NASDAQ	MPAA	Fri, Sep 16, 2005	10.95	10.95	10.90	10.93
2682	NASDAQ	MPAA	Thu, Sep 15, 2005	10.95	11.00	10.90	11.00
2681	NASDAQ	MPAA	Wed, Sep 14, 2005	10.95	10.95	10.95	10.95
2680	NASDAQ	MPAA	Tue, Sep 13, 2005	10.95	10.95	10.95	10.95
2679	NASDAQ	MPAA	Mon, Sep 12, 2005	10.95	10.95	10.95	10.95
2678	NASDAQ	MPAA	Fri, Sep 9, 2005	10.95	11.00	10.95	11.00
2677	NASDAQ	MPAA	Wed, Sep 7, 2005	11.05	11.05	11.05	11.05
2676	NASDAQ	MPAA	Tue, Sep 6, 2005	11.00	11.10	11.00	11.10
2675	NASDAQ	MPAA	Fri, Sep 2, 2005	10.95	10.95	10.95	10.95
2674	NASDAQ	MPAA	Thu, Sep 1, 2005	10.95	10.96	10.95	10.96
2673	NASDAQ	MPAA	Wed, Aug 31, 2005	10.95	10.95	10.95	10.95
2672	NASDAQ	MPAA	Tue, Aug 30, 2005	10.95	10.96	10.95	10.95
2671	NASDAQ	MPAA	Mon, Aug 29, 2005	11.00	11.05	10.95	11.04
2670	NASDAQ	MPAA	Fri, Aug 26, 2005	10.93	10.93	10.93	10.93
2669	NASDAQ	MPAA	Thu, Aug 25, 2005	11.02	11.02	10.93	10.93
2668	NASDAQ	MPAA	Wed, Aug 24, 2005	11.02	11.02	11.02	11.02
2667	NASDAQ	MPAA	Tue, Aug 23, 2005	11.10	11.10	11.10	11.10
2666	NASDAQ	MPAA	Mon, Aug 22, 2005	11.01	11.10	11.01	11.10
2665	NASDAQ	MPAA	Fri, Aug 19, 2005	11.10	11.10	11.00	11.10
2664	NASDAQ	MPAA	Wed, Aug 17, 2005	11.05	11.25	11.05	11.10
2663	NASDAQ	MPAA	Tue, Aug 16, 2005	11.05	11.15	11.05	11.15
2662	NASDAQ	MPAA	Mon, Aug 15, 2005	11.05	11.25	11.05	11.05
2661	NASDAQ	MPAA	Fri, Aug 12, 2005	11.05	11.25	11.05	11.20
2660	NASDAQ	MPAA	Thu, Aug 11, 2005	11.15	11.40	11.00	11.40
2659	NASDAQ	MPAA	Wed, Aug 10, 2005	11.10	11.41	11.10	11.41
2658	NASDAQ	MPAA	Tue, Aug 9, 2005	11.00	11.41	11.00	11.30
2657	NASDAQ	MPAA	Mon, Aug 8, 2005	11.22	11.25	11.00	11.00
2656	NASDAQ	MPAA	Fri, Aug 5, 2005	11.22	11.25	11.22	11.25
2655	NASDAQ	MPAA	Thu, Aug 4, 2005	11.25	11.25	11.22	11.25
2654	NASDAQ	MPAA	Wed, Aug 3, 2005	11.27	11.30	11.25	11.29
2653	NASDAQ	MPAA	Tue, Aug 2, 2005	11.25	11.29	11.25	11.29
2652	NASDAQ	MPAA	Mon, Aug 1, 2005	11.25	11.40	11.20	11.31
2651	NASDAQ	MPAA	Fri, Jul 29, 2005	11.20	11.21	11.20	11.20
2650	NASDAQ	MPAA	Thu, Jul 28, 2005	11.18	11.18	11.18	11.18
2649	NASDAQ	MPAA	Wed, Jul 27, 2005	10.80	11.40	10.80	11.40
2648	NASDAQ	MPAA	Tue, Jul 26, 2005	10.75	10.95	10.72	10.75
2647	NASDAQ	MPAA	Thu, Jul 21, 2005	10.75	10.75	10.75	10.75
2646	NASDAQ	MPAA	Wed, Jul 20, 2005	10.85	10.85	10.75	10.75
2645	NASDAQ	MPAA	Mon, Jul 18, 2005	10.85	10.85	10.85	10.85
2644	NASDAQ	MPAA	Thu, Jul 14, 2005	10.90	10.95	10.85	10.93
2643	NASDAQ	MPAA	Wed, Jul 13, 2005	10.95	11.00	10.95	11.00
2642	NASDAQ	MPAA	Tue, Jul 12, 2005	10.95	11.00	10.95	11.00
2641	NASDAQ	MPAA	Mon, Jul 11, 2005	11.02	11.02	10.95	11.00
2640	NASDAQ	MPAA	Fri, Jul 8, 2005	11.05	11.05	11.00	11.05
2639	NASDAQ	MPAA	Thu, Jul 7, 2005	10.95	11.05	10.95	11.01
2638	NASDAQ	MPAA	Wed, Jul 6, 2005	10.95	11.00	10.95	11.00
2637	NASDAQ	MPAA	Tue, Jul 5, 2005	10.90	11.00	10.90	11.00
2636	NASDAQ	MPAA	Fri, Jul 1, 2005	11.10	11.10	10.95	10.95
2635	NASDAQ	MPAA	Thu, Jun 30, 2005	11.00	11.08	10.91	11.08
2634	NASDAQ	MPAA	Wed, Jun 29, 2005	11.00	11.05	10.95	10.99
2633	NASDAQ	MPAA	Tue, Jun 28, 2005	10.80	11.15	10.75	11.00
2632	NASDAQ	MPAA	Mon, Jun 27, 2005	10.95	11.07	10.75	10.75
2631	NASDAQ	MPAA	Fri, Jun 24, 2005	10.97	11.00	10.97	11.00
2630	NASDAQ	MPAA	Thu, Jun 23, 2005	10.95	11.00	10.95	11.00
2629	NASDAQ	MPAA	Wed, Jun 22, 2005	11.00	11.00	10.98	10.98
2628	NASDAQ	MPAA	Tue, Jun 21, 2005	11.20	11.20	11.00	11.00
2627	NASDAQ	MPAA	Mon, Jun 20, 2005	11.10	11.10	11.10	11.10
2626	NASDAQ	MPAA	Fri, Jun 17, 2005	11.20	11.20	11.10	11.10
2625	NASDAQ	MPAA	Thu, Jun 16, 2005	11.20	11.25	11.20	11.25
2624	NASDAQ	MPAA	Tue, Jun 14, 2005	11.10	11.10	11.10	11.10
2623	NASDAQ	MPAA	Mon, Jun 13, 2005	11.20	11.20	11.05	11.10
2622	NASDAQ	MPAA	Fri, Jun 10, 2005	11.30	11.30	11.20	11.21
2621	NASDAQ	MPAA	Thu, Jun 9, 2005	11.45	11.45	11.00	11.30
2620	NASDAQ	MPAA	Wed, Jun 8, 2005	11.50	11.50	11.35	11.35
2619	NASDAQ	MPAA	Tue, Jun 7, 2005	11.30	11.55	11.20	11.45
2618	NASDAQ	MPAA	Mon, Jun 6, 2005	11.60	11.60	11.20	11.20
2617	NASDAQ	MPAA	Fri, Jun 3, 2005	11.05	11.65	10.90	11.49
2616	NASDAQ	MPAA	Thu, Jun 2, 2005	10.70	11.05	10.60	11.05
2615	NASDAQ	MPAA	Wed, Jun 1, 2005	10.55	10.70	10.50	10.70
2614	NASDAQ	MPAA	Tue, May 31, 2005	10.60	10.60	10.20	10.20
2613	NASDAQ	MPAA	Fri, May 27, 2005	10.45	10.45	10.40	10.40
2612	NASDAQ	MPAA	Thu, May 26, 2005	10.45	10.50	10.35	10.50
2611	NASDAQ	MPAA	Tue, May 24, 2005	10.40	10.40	10.40	10.40
2610	NASDAQ	MPAA	Mon, May 23, 2005	10.50	10.50	10.40	10.40
2609	NASDAQ	MPAA	Fri, May 20, 2005	10.50	10.50	10.50	10.50
2608	NASDAQ	MPAA	Thu, May 19, 2005	10.60	10.60	10.10	10.50
2607	NASDAQ	MPAA	Wed, May 18, 2005	10.80	10.80	10.50	10.53
2606	NASDAQ	MPAA	Mon, May 16, 2005	10.55	10.75	9.80	10.50
2605	NASDAQ	MPAA	Fri, May 13, 2005	10.70	10.75	10.70	10.75
2604	NASDAQ	MPAA	Thu, May 12, 2005	10.80	10.80	10.80	10.80
2603	NASDAQ	MPAA	Wed, May 11, 2005	10.80	10.80	10.70	10.75
2602	NASDAQ	MPAA	Fri, May 6, 2005	10.80	10.80	10.55	10.57
2601	NASDAQ	MPAA	Thu, May 5, 2005	10.80	10.85	10.80	10.85
2600	NASDAQ	MPAA	Tue, May 3, 2005	10.90	10.90	10.80	10.90
2599	NASDAQ	MPAA	Mon, May 2, 2005	10.80	10.90	10.60	10.65
2598	NASDAQ	MPAA	Fri, Apr 29, 2005	10.60	11.00	10.60	10.75
2597	NASDAQ	MPAA	Thu, Apr 28, 2005	10.80	10.90	10.70	10.90
2596	NASDAQ	MPAA	Wed, Apr 27, 2005	10.97	10.97	10.75	10.75
2595	NASDAQ	MPAA	Tue, Apr 26, 2005	10.97	10.97	10.95	10.97
2594	NASDAQ	MPAA	Mon, Apr 25, 2005	10.95	10.99	10.95	10.97
2593	NASDAQ	MPAA	Fri, Apr 22, 2005	10.97	11.00	10.95	10.95
2592	NASDAQ	MPAA	Wed, Apr 20, 2005	10.95	11.00	10.95	10.99
2591	NASDAQ	MPAA	Mon, Apr 18, 2005	10.95	11.00	10.95	11.00
2590	NASDAQ	MPAA	Fri, Apr 15, 2005	10.95	10.95	10.95	10.95
2589	NASDAQ	MPAA	Thu, Apr 14, 2005	10.95	11.00	10.95	11.00
2588	NASDAQ	MPAA	Wed, Apr 13, 2005	11.05	11.05	10.95	10.95
2587	NASDAQ	MPAA	Tue, Apr 12, 2005	10.97	11.00	10.97	11.00
2586	NASDAQ	MPAA	Mon, Apr 11, 2005	11.00	11.10	10.96	10.96
2585	NASDAQ	MPAA	Fri, Apr 8, 2005	10.99	10.99	10.99	10.99
2584	NASDAQ	MPAA	Thu, Apr 7, 2005	10.95	11.00	10.95	11.00
2583	NASDAQ	MPAA	Wed, Apr 6, 2005	10.94	11.00	10.92	11.00
2582	NASDAQ	MPAA	Tue, Apr 5, 2005	10.92	10.95	10.92	10.95
2581	NASDAQ	MPAA	Mon, Apr 4, 2005	10.94	10.95	10.92	10.95
2580	NASDAQ	MPAA	Fri, Apr 1, 2005	10.95	10.95	10.92	10.95
2579	NASDAQ	MPAA	Thu, Mar 31, 2005	10.95	10.95	10.90	10.95
2578	NASDAQ	MPAA	Wed, Mar 30, 2005	10.80	10.90	10.80	10.90
2577	NASDAQ	MPAA	Tue, Mar 29, 2005	10.80	10.86	10.80	10.80
2576	NASDAQ	MPAA	Mon, Mar 28, 2005	10.95	10.95	10.80	10.80
2575	NASDAQ	MPAA	Thu, Mar 24, 2005	10.95	11.00	10.80	10.84
2574	NASDAQ	MPAA	Wed, Mar 23, 2005	10.95	11.00	10.90	11.00
2573	NASDAQ	MPAA	Tue, Mar 22, 2005	10.90	10.90	10.80	10.90
2572	NASDAQ	MPAA	Mon, Mar 21, 2005	10.85	10.90	10.80	10.90
2571	NASDAQ	MPAA	Fri, Mar 18, 2005	10.80	10.85	10.65	10.85
2570	NASDAQ	MPAA	Thu, Mar 17, 2005	10.56	10.65	10.56	10.65
2569	NASDAQ	MPAA	Wed, Mar 16, 2005	10.45	10.50	10.32	10.50
2568	NASDAQ	MPAA	Mon, Mar 14, 2005	10.40	10.55	10.40	10.50
2567	NASDAQ	MPAA	Fri, Mar 11, 2005	10.35	10.45	10.28	10.45
2566	NASDAQ	MPAA	Thu, Mar 10, 2005	10.40	10.40	10.20	10.30
2565	NASDAQ	MPAA	Wed, Mar 9, 2005	10.40	10.40	10.35	10.40
2564	NASDAQ	MPAA	Tue, Mar 8, 2005	10.40	10.50	10.35	10.50
2563	NASDAQ	MPAA	Mon, Mar 7, 2005	10.28	10.45	10.28	10.45
2562	NASDAQ	MPAA	Thu, Mar 3, 2005	10.15	10.20	10.15	10.15
2561	NASDAQ	MPAA	Wed, Mar 2, 2005	10.25	10.42	10.05	10.15
2560	NASDAQ	MPAA	Tue, Mar 1, 2005	10.28	10.30	10.25	10.30
2559	NASDAQ	MPAA	Mon, Feb 28, 2005	10.10	10.25	10.00	10.20
2558	NASDAQ	MPAA	Fri, Feb 25, 2005	10.05	10.09	10.05	10.08
2557	NASDAQ	MPAA	Thu, Feb 24, 2005	9.85	10.05	9.85	10.05
2556	NASDAQ	MPAA	Wed, Feb 23, 2005	10.00	10.00	10.00	10.00
2555	NASDAQ	MPAA	Tue, Feb 22, 2005	9.95	10.10	9.95	10.01
2554	NASDAQ	MPAA	Fri, Feb 18, 2005	9.90	9.95	9.75	9.95
2553	NASDAQ	MPAA	Thu, Feb 17, 2005	9.75	9.85	9.70	9.70
2552	NASDAQ	MPAA	Wed, Feb 16, 2005	9.76	9.76	9.75	9.75
2551	NASDAQ	MPAA	Tue, Feb 15, 2005	9.75	9.75	9.75	9.75
2550	NASDAQ	MPAA	Mon, Feb 14, 2005	9.70	10.00	9.70	10.00
2549	NASDAQ	MPAA	Fri, Feb 11, 2005	9.80	9.80	9.80	9.80
2548	NASDAQ	MPAA	Thu, Feb 10, 2005	9.70	9.85	9.70	9.73
2547	NASDAQ	MPAA	Wed, Feb 9, 2005	9.70	9.70	9.70	9.70
2546	NASDAQ	MPAA	Tue, Feb 8, 2005	9.80	9.90	9.75	9.80
2545	NASDAQ	MPAA	Mon, Feb 7, 2005	9.70	9.95	9.70	9.75
2544	NASDAQ	MPAA	Fri, Feb 4, 2005	9.70	9.70	9.70	9.70
2543	NASDAQ	MPAA	Thu, Feb 3, 2005	9.60	9.60	9.55	9.55
2542	NASDAQ	MPAA	Wed, Feb 2, 2005	9.47	9.60	9.47	9.50
2541	NASDAQ	MPAA	Tue, Feb 1, 2005	9.49	9.60	9.49	9.50
2540	NASDAQ	MPAA	Mon, Jan 31, 2005	9.45	9.45	9.40	9.40
2539	NASDAQ	MPAA	Fri, Jan 28, 2005	9.35	9.35	9.35	9.35
2538	NASDAQ	MPAA	Thu, Jan 27, 2005	9.35	9.35	9.35	9.35
2537	NASDAQ	MPAA	Wed, Jan 26, 2005	9.35	9.35	9.35	9.35
2536	NASDAQ	MPAA	Tue, Jan 25, 2005	9.30	9.35	9.30	9.35
2535	NASDAQ	MPAA	Mon, Jan 24, 2005	9.30	9.30	9.30	9.30
2534	NASDAQ	MPAA	Fri, Jan 21, 2005	9.35	9.35	9.35	9.35
2533	NASDAQ	MPAA	Wed, Jan 19, 2005	9.45	9.45	9.30	9.45
2532	NASDAQ	MPAA	Tue, Jan 18, 2005	9.45	9.45	9.45	9.45
2531	NASDAQ	MPAA	Fri, Jan 14, 2005	9.45	9.50	9.45	9.50
2530	NASDAQ	MPAA	Thu, Jan 13, 2005	9.40	9.45	9.40	9.45
2529	NASDAQ	MPAA	Wed, Jan 12, 2005	9.40	9.45	9.40	9.40
2528	NASDAQ	MPAA	Tue, Jan 11, 2005	9.75	9.79	9.35	9.50
2527	NASDAQ	MPAA	Mon, Jan 10, 2005	9.40	9.79	9.40	9.70
2526	NASDAQ	MPAA	Thu, Jan 6, 2005	9.60	9.70	9.60	9.70
2525	NASDAQ	MPAA	Wed, Jan 5, 2005	9.59	9.79	9.50	9.70
2524	NASDAQ	MPAA	Tue, Jan 4, 2005	9.45	9.59	9.15	9.59
2523	NASDAQ	MPAA	Mon, Jan 3, 2005	9.30	9.50	9.25	9.45
2522	NASDAQ	MPAA	Fri, Dec 31, 2004	9.45	9.65	9.45	9.50
2521	NASDAQ	MPAA	Thu, Dec 30, 2004	9.55	9.70	9.45	9.70
2520	NASDAQ	MPAA	Wed, Dec 29, 2004	9.45	9.65	9.45	9.64
2519	NASDAQ	MPAA	Tue, Dec 28, 2004	9.37	9.65	9.37	9.50
2518	NASDAQ	MPAA	Mon, Dec 27, 2004	9.45	9.50	9.30	9.30
2517	NASDAQ	MPAA	Thu, Dec 23, 2004	9.25	9.35	9.20	9.30
2516	NASDAQ	MPAA	Wed, Dec 22, 2004	9.15	9.20	9.05	9.20
2515	NASDAQ	MPAA	Tue, Dec 21, 2004	8.95	9.15	8.95	9.10
2514	NASDAQ	MPAA	Mon, Dec 20, 2004	8.90	9.10	8.90	9.00
2513	NASDAQ	MPAA	Fri, Dec 17, 2004	8.75	8.75	8.70	8.70
2512	NASDAQ	MPAA	Thu, Dec 16, 2004	8.70	8.75	8.70	8.75
2511	NASDAQ	MPAA	Wed, Dec 15, 2004	8.75	8.90	8.55	8.76
2510	NASDAQ	MPAA	Tue, Dec 14, 2004	8.53	8.75	8.50	8.75
2509	NASDAQ	MPAA	Mon, Dec 13, 2004	9.00	9.00	8.50	8.50
2508	NASDAQ	MPAA	Fri, Dec 10, 2004	8.45	8.80	8.45	8.76
2507	NASDAQ	MPAA	Thu, Dec 9, 2004	8.50	8.60	8.30	8.54
2506	NASDAQ	MPAA	Wed, Dec 8, 2004	8.00	8.40	8.00	8.40
2505	NASDAQ	MPAA	Tue, Dec 7, 2004	7.80	7.90	7.70	7.90
2504	NASDAQ	MPAA	Mon, Dec 6, 2004	7.60	7.60	7.60	7.60
2503	NASDAQ	MPAA	Fri, Dec 3, 2004	7.60	7.60	7.60	7.60
2502	NASDAQ	MPAA	Thu, Dec 2, 2004	7.45	7.50	7.45	7.50
2501	NASDAQ	MPAA	Wed, Dec 1, 2004	7.48	7.48	7.25	7.45
2500	NASDAQ	MPAA	Tue, Nov 30, 2004	7.22	7.45	7.22	7.45
2499	NASDAQ	MPAA	Mon, Nov 29, 2004	7.15	7.20	7.15	7.20
2498	NASDAQ	MPAA	Fri, Nov 26, 2004	7.45	7.48	7.15	7.15
2497	NASDAQ	MPAA	Wed, Nov 24, 2004	7.28	7.28	7.05	7.15
2496	NASDAQ	MPAA	Tue, Nov 23, 2004	7.45	7.50	7.25	7.50
2495	NASDAQ	MPAA	Mon, Nov 22, 2004	7.65	7.65	7.45	7.45
2494	NASDAQ	MPAA	Thu, Nov 18, 2004	7.70	7.80	7.70	7.70
2493	NASDAQ	MPAA	Wed, Nov 17, 2004	7.75	7.75	7.55	7.75
2492	NASDAQ	MPAA	Tue, Nov 16, 2004	8.25	8.25	7.40	7.90
2491	NASDAQ	MPAA	Mon, Nov 15, 2004	8.25	8.25	8.25	8.25
2490	NASDAQ	MPAA	Fri, Nov 12, 2004	8.25	8.25	8.25	8.25
2489	NASDAQ	MPAA	Wed, Nov 10, 2004	8.29	8.29	8.29	8.29
2488	NASDAQ	MPAA	Tue, Nov 9, 2004	8.30	8.30	8.25	8.25
2487	NASDAQ	MPAA	Thu, Nov 4, 2004	8.20	8.29	8.20	8.29
2486	NASDAQ	MPAA	Wed, Nov 3, 2004	8.15	8.20	8.15	8.19
2485	NASDAQ	MPAA	Tue, Nov 2, 2004	8.15	8.15	8.15	8.15
2484	NASDAQ	MPAA	Mon, Nov 1, 2004	8.15	8.15	8.15	8.15
2483	NASDAQ	MPAA	Fri, Oct 29, 2004	8.20	8.20	8.15	8.15
2482	NASDAQ	MPAA	Thu, Oct 28, 2004	8.20	8.20	8.19	8.19
2481	NASDAQ	MPAA	Wed, Oct 27, 2004	8.15	8.15	8.15	8.15
2480	NASDAQ	MPAA	Tue, Oct 26, 2004	7.95	8.10	7.95	8.10
2479	NASDAQ	MPAA	Fri, Oct 22, 2004	8.00	8.14	8.00	8.00
2478	NASDAQ	MPAA	Wed, Oct 20, 2004	7.90	8.00	7.90	8.00
2477	NASDAQ	MPAA	Fri, Oct 15, 2004	7.60	8.00	7.60	7.90
2476	NASDAQ	MPAA	Thu, Oct 14, 2004	7.35	7.61	7.30	7.61
2475	NASDAQ	MPAA	Wed, Oct 13, 2004	7.35	7.75	7.35	7.50
2474	NASDAQ	MPAA	Tue, Oct 12, 2004	7.35	7.35	7.35	7.35
2473	NASDAQ	MPAA	Mon, Oct 11, 2004	7.60	7.60	7.50	7.50
2472	NASDAQ	MPAA	Fri, Oct 8, 2004	7.35	7.60	7.35	7.60
2471	NASDAQ	MPAA	Thu, Oct 7, 2004	7.40	7.40	7.40	7.40
2470	NASDAQ	MPAA	Wed, Oct 6, 2004	7.35	7.50	7.35	7.45
2469	NASDAQ	MPAA	Tue, Oct 5, 2004	7.30	7.50	7.25	7.50
2468	NASDAQ	MPAA	Mon, Oct 4, 2004	7.50	7.50	7.50	7.50
2467	NASDAQ	MPAA	Fri, Oct 1, 2004	7.50	7.50	7.25	7.50
2466	NASDAQ	MPAA	Thu, Sep 30, 2004	7.50	7.50	7.50	7.50
2465	NASDAQ	MPAA	Tue, Sep 28, 2004	7.15	7.15	7.15	7.15
2464	NASDAQ	MPAA	Mon, Sep 27, 2004	7.25	7.25	7.15	7.15
2463	NASDAQ	MPAA	Wed, Sep 22, 2004	7.32	7.50	7.30	7.30
2462	NASDAQ	MPAA	Tue, Sep 21, 2004	7.53	7.60	7.30	7.60
2461	NASDAQ	MPAA	Mon, Sep 20, 2004	7.50	7.50	7.50	7.50
2460	NASDAQ	MPAA	Fri, Sep 17, 2004	7.50	7.50	7.50	7.50
2459	NASDAQ	MPAA	Thu, Sep 16, 2004	7.50	7.50	7.45	7.45
2458	NASDAQ	MPAA	Wed, Sep 15, 2004	7.40	7.50	7.40	7.50
2457	NASDAQ	MPAA	Tue, Sep 14, 2004	7.50	7.52	7.40	7.52
2456	NASDAQ	MPAA	Mon, Sep 13, 2004	7.60	7.60	7.55	7.60
2455	NASDAQ	MPAA	Fri, Sep 10, 2004	7.55	7.55	7.55	7.55
2454	NASDAQ	MPAA	Thu, Sep 9, 2004	7.55	7.55	7.50	7.50
2453	NASDAQ	MPAA	Wed, Sep 8, 2004	7.52	7.57	7.50	7.57
2452	NASDAQ	MPAA	Tue, Sep 7, 2004	7.55	7.60	7.50	7.50
2451	NASDAQ	MPAA	Fri, Sep 3, 2004	7.55	7.55	7.54	7.54
2450	NASDAQ	MPAA	Thu, Sep 2, 2004	7.55	7.55	7.50	7.50
2449	NASDAQ	MPAA	Wed, Sep 1, 2004	7.45	7.45	7.45	7.45
2448	NASDAQ	MPAA	Tue, Aug 31, 2004	7.55	7.55	7.55	7.55
2447	NASDAQ	MPAA	Mon, Aug 30, 2004	7.50	7.50	7.45	7.50
2446	NASDAQ	MPAA	Fri, Aug 27, 2004	7.45	7.55	7.45	7.55
2445	NASDAQ	MPAA	Thu, Aug 26, 2004	7.50	7.50	7.48	7.48
2444	NASDAQ	MPAA	Wed, Aug 25, 2004	7.45	7.73	7.45	7.50
2443	NASDAQ	MPAA	Tue, Aug 24, 2004	7.31	7.50	7.31	7.50
2442	NASDAQ	MPAA	Mon, Aug 23, 2004	7.50	7.50	7.45	7.50
2441	NASDAQ	MPAA	Fri, Aug 20, 2004	7.50	7.50	7.30	7.30
2440	NASDAQ	MPAA	Thu, Aug 19, 2004	7.70	7.70	7.15	7.35
2439	NASDAQ	MPAA	Wed, Aug 18, 2004	8.05	8.15	7.80	7.80
2438	NASDAQ	MPAA	Tue, Aug 17, 2004	9.25	9.30	8.00	8.35
2437	NASDAQ	MPAA	Mon, Aug 16, 2004	9.30	9.30	9.30	9.30
2436	NASDAQ	MPAA	Fri, Aug 13, 2004	9.00	9.30	8.70	9.30
2435	NASDAQ	MPAA	Thu, Aug 12, 2004	9.00	9.00	9.00	9.00
2434	NASDAQ	MPAA	Wed, Aug 11, 2004	8.70	8.70	8.70	8.70
2433	NASDAQ	MPAA	Tue, Aug 10, 2004	8.95	9.10	8.70	9.00
2432	NASDAQ	MPAA	Mon, Aug 9, 2004	9.25	9.30	9.00	9.20
2431	NASDAQ	MPAA	Fri, Aug 6, 2004	9.30	9.30	9.30	9.30
2430	NASDAQ	MPAA	Thu, Aug 5, 2004	9.40	9.55	9.30	9.30
2429	NASDAQ	MPAA	Wed, Aug 4, 2004	9.50	9.50	9.40	9.40
2428	NASDAQ	MPAA	Tue, Aug 3, 2004	9.50	9.60	9.50	9.60
2427	NASDAQ	MPAA	Mon, Aug 2, 2004	9.98	9.98	9.50	9.50
2426	NASDAQ	MPAA	Fri, Jul 30, 2004	10.01	10.15	9.75	10.00
2425	NASDAQ	MPAA	Thu, Jul 29, 2004	9.75	9.80	9.75	9.80
2424	NASDAQ	MPAA	Wed, Jul 28, 2004	9.85	9.85	9.75	9.80
2423	NASDAQ	MPAA	Mon, Jul 26, 2004	10.00	10.01	9.75	9.80
2422	NASDAQ	MPAA	Fri, Jul 23, 2004	9.70	9.75	9.65	9.75
2421	NASDAQ	MPAA	Thu, Jul 22, 2004	9.76	9.76	9.45	9.67
2420	NASDAQ	MPAA	Wed, Jul 21, 2004	9.45	9.90	9.45	9.75
2419	NASDAQ	MPAA	Tue, Jul 20, 2004	9.48	9.48	9.05	9.35
2418	NASDAQ	MPAA	Mon, Jul 19, 2004	9.30	9.40	9.15	9.40
2417	NASDAQ	MPAA	Fri, Jul 16, 2004	9.30	9.45	9.15	9.40
2416	NASDAQ	MPAA	Thu, Jul 15, 2004	9.00	9.00	9.00	9.00
2415	NASDAQ	MPAA	Wed, Jul 14, 2004	9.15	9.30	9.15	9.25
2414	NASDAQ	MPAA	Tue, Jul 13, 2004	9.05	9.20	8.65	9.10
2413	NASDAQ	MPAA	Mon, Jul 12, 2004	9.20	9.27	9.10	9.25
2412	NASDAQ	MPAA	Fri, Jul 9, 2004	9.25	9.30	9.25	9.30
2411	NASDAQ	MPAA	Thu, Jul 8, 2004	9.21	9.21	9.21	9.21
2410	NASDAQ	MPAA	Wed, Jul 7, 2004	9.45	9.45	9.13	9.26
2409	NASDAQ	MPAA	Tue, Jul 6, 2004	9.55	9.60	9.35	9.35
2408	NASDAQ	MPAA	Fri, Jul 2, 2004	9.40	9.55	9.40	9.50
2407	NASDAQ	MPAA	Thu, Jul 1, 2004	9.35	9.40	9.15	9.20
2406	NASDAQ	MPAA	Wed, Jun 30, 2004	8.05	9.55	8.00	9.35
2405	NASDAQ	MPAA	Tue, Jun 29, 2004	8.00	8.00	8.00	8.00
2404	NASDAQ	MPAA	Mon, Jun 28, 2004	7.80	8.10	7.80	8.00
2403	NASDAQ	MPAA	Fri, Jun 25, 2004	7.95	8.05	7.95	7.99
2402	NASDAQ	MPAA	Thu, Jun 24, 2004	7.80	8.00	7.80	8.00
2401	NASDAQ	MPAA	Wed, Jun 23, 2004	7.80	8.03	7.80	8.03
2400	NASDAQ	MPAA	Tue, Jun 22, 2004	8.00	8.00	7.80	7.80
2399	NASDAQ	MPAA	Mon, Jun 21, 2004	7.50	7.75	7.50	7.75
2398	NASDAQ	MPAA	Fri, Jun 18, 2004	8.03	8.03	7.95	7.95
2397	NASDAQ	MPAA	Wed, Jun 16, 2004	7.80	8.03	7.80	8.03
2396	NASDAQ	MPAA	Tue, Jun 15, 2004	7.90	8.00	7.70	8.00
2395	NASDAQ	MPAA	Thu, Jun 10, 2004	7.60	8.03	7.60	8.03
2394	NASDAQ	MPAA	Wed, Jun 9, 2004	7.65	7.75	7.65	7.75
2393	NASDAQ	MPAA	Tue, Jun 8, 2004	8.00	8.02	7.30	7.90
2392	NASDAQ	MPAA	Fri, Jun 4, 2004	8.05	8.05	8.05	8.05
2391	NASDAQ	MPAA	Thu, Jun 3, 2004	7.20	8.30	7.20	8.00
2390	NASDAQ	MPAA	Wed, Jun 2, 2004	8.45	8.55	7.80	7.90
2389	NASDAQ	MPAA	Fri, May 28, 2004	8.00	8.50	8.00	8.50
2388	NASDAQ	MPAA	Thu, May 27, 2004	7.60	8.00	7.60	8.00
2387	NASDAQ	MPAA	Wed, May 26, 2004	7.25	7.25	7.25	7.25
2386	NASDAQ	MPAA	Tue, May 25, 2004	7.80	7.80	7.30	7.50
2385	NASDAQ	MPAA	Mon, May 24, 2004	7.65	7.80	7.50	7.80
2384	NASDAQ	MPAA	Fri, May 21, 2004	7.60	7.95	7.25	7.95
2383	NASDAQ	MPAA	Thu, May 20, 2004	6.00	7.50	6.00	7.50
2382	NASDAQ	MPAA	Wed, May 19, 2004	8.00	8.00	7.35	7.45
2381	NASDAQ	MPAA	Tue, May 18, 2004	8.00	8.10	8.00	8.10
2380	NASDAQ	MPAA	Mon, May 17, 2004	8.35	8.35	7.60	8.00
2379	NASDAQ	MPAA	Fri, May 14, 2004	8.45	8.45	8.39	8.39
2378	NASDAQ	MPAA	Thu, May 13, 2004	8.55	8.55	8.40	8.50
2377	NASDAQ	MPAA	Wed, May 12, 2004	8.35	8.55	8.35	8.55
2376	NASDAQ	MPAA	Tue, May 11, 2004	8.70	8.70	8.70	8.70
2375	NASDAQ	MPAA	Mon, May 10, 2004	8.55	8.75	8.40	8.60
2374	NASDAQ	MPAA	Fri, May 7, 2004	8.55	8.55	8.50	8.55
2373	NASDAQ	MPAA	Thu, May 6, 2004	8.40	8.50	8.35	8.50
2372	NASDAQ	MPAA	Wed, May 5, 2004	8.35	8.40	8.35	8.40
2371	NASDAQ	MPAA	Tue, May 4, 2004	8.20	8.35	8.20	8.35
2370	NASDAQ	MPAA	Fri, Apr 30, 2004	8.40	8.40	8.35	8.35
2369	NASDAQ	MPAA	Thu, Apr 29, 2004	8.30	8.35	8.25	8.35
2368	NASDAQ	MPAA	Wed, Apr 28, 2004	8.75	8.85	8.20	8.35
2367	NASDAQ	MPAA	Tue, Apr 27, 2004	8.95	8.95	8.75	8.75
2366	NASDAQ	MPAA	Fri, Apr 23, 2004	8.50	8.50	8.50	8.50
2365	NASDAQ	MPAA	Thu, Apr 22, 2004	8.55	8.95	8.55	8.95
2364	NASDAQ	MPAA	Wed, Apr 21, 2004	8.85	9.00	8.80	8.80
2363	NASDAQ	MPAA	Mon, Apr 19, 2004	8.90	9.00	8.75	9.00
2362	NASDAQ	MPAA	Fri, Apr 16, 2004	8.90	9.00	8.86	9.00
2361	NASDAQ	MPAA	Thu, Apr 15, 2004	8.90	8.90	8.90	8.90
2360	NASDAQ	MPAA	Wed, Apr 14, 2004	8.65	8.90	8.60	8.90
2359	NASDAQ	MPAA	Tue, Apr 13, 2004	8.50	8.65	8.45	8.65
2358	NASDAQ	MPAA	Mon, Apr 12, 2004	8.40	8.50	8.40	8.42
2357	NASDAQ	MPAA	Thu, Apr 8, 2004	8.50	8.50	8.40	8.50
2356	NASDAQ	MPAA	Wed, Apr 7, 2004	8.40	8.45	8.35	8.45
2355	NASDAQ	MPAA	Tue, Apr 6, 2004	8.35	8.40	8.35	8.35
2354	NASDAQ	MPAA	Mon, Apr 5, 2004	8.30	8.35	8.30	8.35
2353	NASDAQ	MPAA	Fri, Apr 2, 2004	8.50	8.50	8.20	8.30
2352	NASDAQ	MPAA	Thu, Apr 1, 2004	8.50	8.50	8.50	8.50
2351	NASDAQ	MPAA	Wed, Mar 31, 2004	8.20	8.35	8.20	8.35
2350	NASDAQ	MPAA	Tue, Mar 30, 2004	8.25	8.25	8.15	8.20
2349	NASDAQ	MPAA	Mon, Mar 29, 2004	8.25	8.30	8.20	8.25
2348	NASDAQ	MPAA	Fri, Mar 26, 2004	8.30	8.30	8.20	8.25
2347	NASDAQ	MPAA	Thu, Mar 25, 2004	8.20	8.20	8.00	8.15
2346	NASDAQ	MPAA	Wed, Mar 24, 2004	8.20	8.25	8.00	8.20
2345	NASDAQ	MPAA	Tue, Mar 23, 2004	8.25	8.30	8.20	8.25
2344	NASDAQ	MPAA	Mon, Mar 22, 2004	7.85	8.25	7.85	8.15
2343	NASDAQ	MPAA	Fri, Mar 19, 2004	7.70	8.00	7.70	7.95
2342	NASDAQ	MPAA	Thu, Mar 18, 2004	7.40	7.70	7.40	7.70
2341	NASDAQ	MPAA	Wed, Mar 17, 2004	7.00	7.60	7.00	7.60
2340	NASDAQ	MPAA	Tue, Mar 16, 2004	7.20	7.25	7.20	7.20
2339	NASDAQ	MPAA	Mon, Mar 15, 2004	7.50	7.50	7.06	7.25
2338	NASDAQ	MPAA	Fri, Mar 12, 2004	7.65	7.70	7.50	7.50
2337	NASDAQ	MPAA	Thu, Mar 11, 2004	7.75	7.85	7.75	7.75
2336	NASDAQ	MPAA	Wed, Mar 10, 2004	7.75	7.85	7.75	7.79
2335	NASDAQ	MPAA	Tue, Mar 9, 2004	7.75	7.80	7.75	7.75
2334	NASDAQ	MPAA	Mon, Mar 8, 2004	7.75	7.80	7.75	7.80
2333	NASDAQ	MPAA	Fri, Mar 5, 2004	7.65	7.90	7.65	7.85
2332	NASDAQ	MPAA	Wed, Mar 3, 2004	7.50	7.55	7.50	7.50
2331	NASDAQ	MPAA	Tue, Mar 2, 2004	7.70	7.70	7.50	7.55
2330	NASDAQ	MPAA	Mon, Mar 1, 2004	7.65	7.70	7.65	7.65
2329	NASDAQ	MPAA	Fri, Feb 27, 2004	7.50	7.75	7.50	7.65
2328	NASDAQ	MPAA	Thu, Feb 26, 2004	7.48	7.48	7.48	7.48
2327	NASDAQ	MPAA	Wed, Feb 25, 2004	7.45	7.50	7.45	7.45
2326	NASDAQ	MPAA	Tue, Feb 24, 2004	7.55	7.55	7.45	7.45
2325	NASDAQ	MPAA	Mon, Feb 23, 2004	7.35	7.58	7.35	7.55
2324	NASDAQ	MPAA	Fri, Feb 20, 2004	7.30	7.40	7.25	7.40
2323	NASDAQ	MPAA	Thu, Feb 19, 2004	6.65	7.25	6.65	7.25
2322	NASDAQ	MPAA	Wed, Feb 18, 2004	6.60	6.60	6.45	6.60
2321	NASDAQ	MPAA	Tue, Feb 17, 2004	6.39	6.39	6.35	6.39
2320	NASDAQ	MPAA	Thu, Feb 12, 2004	6.35	6.35	6.35	6.35
2319	NASDAQ	MPAA	Wed, Feb 11, 2004	6.35	6.38	6.30	6.35
2318	NASDAQ	MPAA	Tue, Feb 10, 2004	6.35	6.40	6.28	6.30
2317	NASDAQ	MPAA	Mon, Feb 9, 2004	6.21	6.45	6.10	6.35
2316	NASDAQ	MPAA	Fri, Feb 6, 2004	6.30	6.30	6.30	6.30
2315	NASDAQ	MPAA	Thu, Feb 5, 2004	6.30	6.30	6.25	6.30
2314	NASDAQ	MPAA	Wed, Feb 4, 2004	6.27	6.27	6.22	6.25
2313	NASDAQ	MPAA	Tue, Feb 3, 2004	6.25	6.25	6.25	6.25
2312	NASDAQ	MPAA	Mon, Feb 2, 2004	6.35	6.40	6.25	6.25
2311	NASDAQ	MPAA	Fri, Jan 30, 2004	6.30	6.30	6.25	6.25
2310	NASDAQ	MPAA	Thu, Jan 29, 2004	6.30	6.30	6.30	6.30
2309	NASDAQ	MPAA	Wed, Jan 28, 2004	6.45	6.45	6.35	6.35
2308	NASDAQ	MPAA	Tue, Jan 27, 2004	6.45	6.45	6.35	6.35
2307	NASDAQ	MPAA	Mon, Jan 26, 2004	6.35	6.50	6.32	6.50
2306	NASDAQ	MPAA	Fri, Jan 23, 2004	6.30	6.32	6.30	6.30
2305	NASDAQ	MPAA	Thu, Jan 22, 2004	6.35	6.35	6.30	6.32
2304	NASDAQ	MPAA	Wed, Jan 21, 2004	6.31	6.35	6.30	6.31
2303	NASDAQ	MPAA	Tue, Jan 20, 2004	6.60	6.60	6.31	6.31
2302	NASDAQ	MPAA	Fri, Jan 16, 2004	6.75	6.75	6.50	6.65
2301	NASDAQ	MPAA	Thu, Jan 15, 2004	6.31	6.65	6.31	6.60
2300	NASDAQ	MPAA	Wed, Jan 14, 2004	6.35	6.39	6.30	6.30
2299	NASDAQ	MPAA	Tue, Jan 13, 2004	6.40	6.40	6.35	6.35
2298	NASDAQ	MPAA	Mon, Jan 12, 2004	6.30	6.40	6.25	6.30
2297	NASDAQ	MPAA	Fri, Jan 9, 2004	5.93	6.75	5.85	6.75
2296	NASDAQ	MPAA	Thu, Jan 8, 2004	5.85	5.95	5.82	5.85
2295	NASDAQ	MPAA	Wed, Jan 7, 2004	5.75	5.75	5.75	5.75
2294	NASDAQ	MPAA	Tue, Jan 6, 2004	5.85	5.85	5.70	5.75
2293	NASDAQ	MPAA	Mon, Jan 5, 2004	5.80	5.85	5.80	5.85
2292	NASDAQ	MPAA	Fri, Jan 2, 2004	5.75	5.75	5.65	5.75
2291	NASDAQ	MPAA	Wed, Dec 31, 2003	5.57	5.66	5.57	5.66
2290	NASDAQ	MPAA	Tue, Dec 30, 2003	5.66	5.66	5.50	5.52
2289	NASDAQ	MPAA	Mon, Dec 29, 2003	5.66	5.66	5.66	5.66
2288	NASDAQ	MPAA	Fri, Dec 26, 2003	5.66	5.66	5.66	5.66
2287	NASDAQ	MPAA	Tue, Dec 23, 2003	5.70	5.70	5.66	5.66
2286	NASDAQ	MPAA	Mon, Dec 22, 2003	5.67	5.75	5.67	5.72
2285	NASDAQ	MPAA	Fri, Dec 19, 2003	5.70	5.70	5.66	5.67
2284	NASDAQ	MPAA	Thu, Dec 18, 2003	5.75	5.80	5.67	5.75
2283	NASDAQ	MPAA	Wed, Dec 17, 2003	5.65	5.66	5.65	5.66
2282	NASDAQ	MPAA	Tue, Dec 16, 2003	5.67	5.67	5.65	5.65
2281	NASDAQ	MPAA	Mon, Dec 15, 2003	5.67	5.76	5.67	5.76
2280	NASDAQ	MPAA	Fri, Dec 12, 2003	5.68	5.68	5.66	5.68
2279	NASDAQ	MPAA	Thu, Dec 11, 2003	5.66	5.66	5.66	5.66
2278	NASDAQ	MPAA	Wed, Dec 10, 2003	5.65	5.65	5.65	5.65
2277	NASDAQ	MPAA	Tue, Dec 9, 2003	5.62	5.70	5.62	5.65
2276	NASDAQ	MPAA	Mon, Dec 8, 2003	5.60	5.70	5.60	5.65
2275	NASDAQ	MPAA	Fri, Dec 5, 2003	5.61	5.65	5.58	5.65
2274	NASDAQ	MPAA	Thu, Dec 4, 2003	5.58	5.61	5.58	5.61
2273	NASDAQ	MPAA	Wed, Dec 3, 2003	5.58	5.58	5.58	5.58
2272	NASDAQ	MPAA	Tue, Dec 2, 2003	5.58	5.58	5.58	5.58
2271	NASDAQ	MPAA	Mon, Dec 1, 2003	5.68	5.68	5.58	5.58
2270	NASDAQ	MPAA	Fri, Nov 28, 2003	5.58	5.58	5.58	5.58
2269	NASDAQ	MPAA	Wed, Nov 26, 2003	5.63	5.63	5.63	5.63
2268	NASDAQ	MPAA	Tue, Nov 25, 2003	5.65	5.68	5.65	5.65
2267	NASDAQ	MPAA	Mon, Nov 24, 2003	5.65	5.68	5.65	5.68
2266	NASDAQ	MPAA	Fri, Nov 21, 2003	5.63	5.68	5.62	5.68
2265	NASDAQ	MPAA	Thu, Nov 20, 2003	5.60	5.70	5.60	5.63
2264	NASDAQ	MPAA	Wed, Nov 19, 2003	5.70	5.70	5.60	5.61
2263	NASDAQ	MPAA	Mon, Nov 17, 2003	5.77	5.77	5.62	5.62
2262	NASDAQ	MPAA	Fri, Nov 14, 2003	5.76	5.84	5.76	5.84
2261	NASDAQ	MPAA	Thu, Nov 13, 2003	5.75	5.95	5.72	5.80
2260	NASDAQ	MPAA	Wed, Nov 12, 2003	4.80	6.00	4.80	5.75
2259	NASDAQ	MPAA	Tue, Nov 11, 2003	4.60	4.75	4.57	4.75
2258	NASDAQ	MPAA	Mon, Nov 10, 2003	4.60	4.60	4.60	4.60
2257	NASDAQ	MPAA	Fri, Nov 7, 2003	4.55	4.60	4.55	4.60
2256	NASDAQ	MPAA	Thu, Nov 6, 2003	4.35	4.60	4.35	4.55
2255	NASDAQ	MPAA	Wed, Nov 5, 2003	4.33	4.33	4.33	4.33
2254	NASDAQ	MPAA	Tue, Nov 4, 2003	4.25	4.35	4.25	4.35
2253	NASDAQ	MPAA	Mon, Nov 3, 2003	4.22	4.23	4.22	4.23
2252	NASDAQ	MPAA	Fri, Oct 31, 2003	4.22	4.22	4.20	4.21
2251	NASDAQ	MPAA	Thu, Oct 30, 2003	4.22	4.24	4.20	4.20
2250	NASDAQ	MPAA	Wed, Oct 29, 2003	4.21	4.22	4.21	4.22
2249	NASDAQ	MPAA	Tue, Oct 28, 2003	4.25	4.25	4.25	4.25
2248	NASDAQ	MPAA	Mon, Oct 27, 2003	4.20	4.20	4.20	4.20
2247	NASDAQ	MPAA	Fri, Oct 24, 2003	4.15	4.15	4.12	4.15
2246	NASDAQ	MPAA	Thu, Oct 23, 2003	4.20	4.22	4.11	4.15
2245	NASDAQ	MPAA	Wed, Oct 22, 2003	4.20	4.20	4.20	4.20
2244	NASDAQ	MPAA	Tue, Oct 21, 2003	4.15	4.22	4.15	4.18
2243	NASDAQ	MPAA	Mon, Oct 20, 2003	4.15	4.20	4.07	4.12
2242	NASDAQ	MPAA	Fri, Oct 17, 2003	4.00	4.15	4.00	4.15
2241	NASDAQ	MPAA	Thu, Oct 16, 2003	3.96	3.98	3.95	3.95
2240	NASDAQ	MPAA	Wed, Oct 15, 2003	3.90	4.00	3.90	3.95
2239	NASDAQ	MPAA	Tue, Oct 14, 2003	3.90	3.94	3.80	3.90
2238	NASDAQ	MPAA	Mon, Oct 13, 2003	3.91	3.91	3.90	3.90
2237	NASDAQ	MPAA	Fri, Oct 10, 2003	3.87	3.87	3.87	3.87
2236	NASDAQ	MPAA	Thu, Oct 9, 2003	3.95	4.00	3.87	3.87
2235	NASDAQ	MPAA	Wed, Oct 8, 2003	3.86	3.95	3.86	3.90
2234	NASDAQ	MPAA	Tue, Oct 7, 2003	3.80	3.85	3.80	3.85
2233	NASDAQ	MPAA	Mon, Oct 6, 2003	3.71	3.75	3.71	3.75
2232	NASDAQ	MPAA	Fri, Oct 3, 2003	3.75	3.80	3.71	3.71
2231	NASDAQ	MPAA	Thu, Oct 2, 2003	3.63	3.80	3.63	3.75
2230	NASDAQ	MPAA	Wed, Oct 1, 2003	3.70	3.70	3.70	3.70
2229	NASDAQ	MPAA	Tue, Sep 30, 2003	3.61	3.70	3.61	3.70
2228	NASDAQ	MPAA	Mon, Sep 29, 2003	3.70	3.70	3.70	3.70
2227	NASDAQ	MPAA	Fri, Sep 26, 2003	3.72	3.72	3.72	3.72
2226	NASDAQ	MPAA	Thu, Sep 25, 2003	3.74	3.74	3.74	3.74
2225	NASDAQ	MPAA	Wed, Sep 24, 2003	3.76	3.76	3.75	3.76
2224	NASDAQ	MPAA	Tue, Sep 23, 2003	3.66	3.80	3.66	3.80
2223	NASDAQ	MPAA	Mon, Sep 22, 2003	3.65	3.65	3.65	3.65
2222	NASDAQ	MPAA	Fri, Sep 19, 2003	3.60	3.65	3.60	3.65
2221	NASDAQ	MPAA	Thu, Sep 18, 2003	3.70	3.80	3.70	3.75
2220	NASDAQ	MPAA	Wed, Sep 17, 2003	3.70	3.70	3.70	3.70
2219	NASDAQ	MPAA	Tue, Sep 16, 2003	3.70	3.70	3.70	3.70
2218	NASDAQ	MPAA	Mon, Sep 15, 2003	3.70	3.70	3.70	3.70
2217	NASDAQ	MPAA	Fri, Sep 12, 2003	3.70	3.70	3.70	3.70
2216	NASDAQ	MPAA	Thu, Sep 11, 2003	3.90	4.00	3.75	3.75
2215	NASDAQ	MPAA	Wed, Sep 10, 2003	3.68	3.68	3.66	3.66
2214	NASDAQ	MPAA	Tue, Sep 9, 2003	3.62	3.70	3.62	3.70
2213	NASDAQ	MPAA	Fri, Sep 5, 2003	3.70	3.70	3.66	3.66
2212	NASDAQ	MPAA	Thu, Sep 4, 2003	3.61	3.61	3.61	3.61
2211	NASDAQ	MPAA	Tue, Sep 2, 2003	3.61	3.70	3.61	3.70
2210	NASDAQ	MPAA	Thu, Aug 28, 2003	3.65	3.65	3.60	3.60
2209	NASDAQ	MPAA	Wed, Aug 27, 2003	3.56	3.56	3.56	3.56
2208	NASDAQ	MPAA	Mon, Aug 25, 2003	3.56	3.56	3.56	3.56
2207	NASDAQ	MPAA	Fri, Aug 22, 2003	3.60	3.60	3.60	3.60
2206	NASDAQ	MPAA	Thu, Aug 21, 2003	3.75	3.75	3.60	3.60
2205	NASDAQ	MPAA	Wed, Aug 20, 2003	3.80	3.85	3.77	3.80
2204	NASDAQ	MPAA	Tue, Aug 19, 2003	3.77	3.80	3.77	3.79
2203	NASDAQ	MPAA	Mon, Aug 18, 2003	3.90	3.90	3.70	3.85
2202	NASDAQ	MPAA	Fri, Aug 15, 2003	3.95	4.00	3.95	4.00
2201	NASDAQ	MPAA	Thu, Aug 14, 2003	3.95	4.07	3.90	3.90
2200	NASDAQ	MPAA	Wed, Aug 13, 2003	3.75	3.85	3.75	3.80
2199	NASDAQ	MPAA	Mon, Aug 11, 2003	3.80	3.80	3.80	3.80
2198	NASDAQ	MPAA	Fri, Aug 8, 2003	3.80	3.85	3.70	3.70
2197	NASDAQ	MPAA	Thu, Aug 7, 2003	3.75	3.90	3.75	3.80
2196	NASDAQ	MPAA	Wed, Aug 6, 2003	3.70	3.80	3.70	3.80
2195	NASDAQ	MPAA	Tue, Aug 5, 2003	3.75	3.75	3.65	3.65
2194	NASDAQ	MPAA	Mon, Aug 4, 2003	3.70	3.75	3.70	3.75
2193	NASDAQ	MPAA	Thu, Jul 31, 2003	3.70	3.75	3.70	3.70
2192	NASDAQ	MPAA	Wed, Jul 30, 2003	3.70	3.75	3.70	3.70
2191	NASDAQ	MPAA	Tue, Jul 29, 2003	3.70	3.75	3.70	3.75
2190	NASDAQ	MPAA	Mon, Jul 28, 2003	3.70	3.75	3.60	3.75
2189	NASDAQ	MPAA	Thu, Jul 24, 2003	3.70	3.70	3.50	3.52
2188	NASDAQ	MPAA	Wed, Jul 23, 2003	3.70	3.70	3.70	3.70
2187	NASDAQ	MPAA	Tue, Jul 22, 2003	3.75	3.80	3.75	3.80
2186	NASDAQ	MPAA	Mon, Jul 21, 2003	3.85	3.85	3.75	3.75
2185	NASDAQ	MPAA	Fri, Jul 18, 2003	3.80	3.80	3.80	3.80
2184	NASDAQ	MPAA	Thu, Jul 17, 2003	3.83	3.85	3.75	3.80
2183	NASDAQ	MPAA	Wed, Jul 16, 2003	3.75	3.83	3.75	3.83
2182	NASDAQ	MPAA	Tue, Jul 15, 2003	3.77	3.81	3.76	3.79
2181	NASDAQ	MPAA	Mon, Jul 14, 2003	3.80	3.81	3.75	3.75
2180	NASDAQ	MPAA	Fri, Jul 11, 2003	3.90	3.90	3.75	3.80
2179	NASDAQ	MPAA	Thu, Jul 10, 2003	3.70	3.85	3.70	3.80
2178	NASDAQ	MPAA	Wed, Jul 9, 2003	3.70	3.75	3.68	3.70
2177	NASDAQ	MPAA	Tue, Jul 8, 2003	3.55	3.70	3.55	3.65
2176	NASDAQ	MPAA	Mon, Jul 7, 2003	3.70	3.70	3.55	3.55
2175	NASDAQ	MPAA	Thu, Jul 3, 2003	3.70	3.70	3.70	3.70
2174	NASDAQ	MPAA	Wed, Jul 2, 2003	3.55	3.60	3.55	3.60
2173	NASDAQ	MPAA	Tue, Jul 1, 2003	3.30	3.95	3.25	3.55
2172	NASDAQ	MPAA	Mon, Jun 30, 2003	3.30	3.30	3.30	3.30
2171	NASDAQ	MPAA	Fri, Jun 27, 2003	3.01	3.20	3.01	3.10
2170	NASDAQ	MPAA	Wed, Jun 25, 2003	3.00	3.01	3.00	3.01
2169	NASDAQ	MPAA	Tue, Jun 24, 2003	3.10	3.10	3.01	3.01
2168	NASDAQ	MPAA	Mon, Jun 23, 2003	3.10	3.10	3.10	3.10
2167	NASDAQ	MPAA	Fri, Jun 20, 2003	3.25	3.25	3.15	3.15
2166	NASDAQ	MPAA	Thu, Jun 19, 2003	3.12	3.25	3.12	3.25
2165	NASDAQ	MPAA	Tue, Jun 17, 2003	3.25	3.25	3.10	3.10
2164	NASDAQ	MPAA	Fri, Jun 13, 2003	3.01	3.01	2.96	2.96
2163	NASDAQ	MPAA	Thu, Jun 12, 2003	2.90	3.10	2.90	3.10
2162	NASDAQ	MPAA	Wed, Jun 11, 2003	2.90	3.00	2.90	3.00
2161	NASDAQ	MPAA	Tue, Jun 10, 2003	2.85	2.95	2.85	2.95
2160	NASDAQ	MPAA	Mon, Jun 9, 2003	2.70	2.90	2.70	2.85
2159	NASDAQ	MPAA	Fri, Jun 6, 2003	2.60	2.65	2.60	2.65
2158	NASDAQ	MPAA	Wed, Jun 4, 2003	2.70	2.70	2.60	2.65
2157	NASDAQ	MPAA	Tue, Jun 3, 2003	2.57	2.65	2.57	2.60
2156	NASDAQ	MPAA	Fri, May 30, 2003	2.65	2.70	2.55	2.57
2155	NASDAQ	MPAA	Thu, May 29, 2003	2.75	2.75	2.65	2.65
2154	NASDAQ	MPAA	Wed, May 28, 2003	2.60	2.70	2.60	2.65
2153	NASDAQ	MPAA	Tue, May 27, 2003	2.70	2.80	2.55	2.65
2152	NASDAQ	MPAA	Fri, May 23, 2003	2.60	2.90	2.60	2.90
2151	NASDAQ	MPAA	Thu, May 22, 2003	2.70	2.70	2.60	2.60
2150	NASDAQ	MPAA	Wed, May 21, 2003	2.60	2.60	2.55	2.60
2149	NASDAQ	MPAA	Mon, May 19, 2003	2.60	2.70	2.60	2.65
2148	NASDAQ	MPAA	Fri, May 16, 2003	2.50	2.65	2.50	2.65
2147	NASDAQ	MPAA	Thu, May 15, 2003	2.45	2.50	2.45	2.45
2146	NASDAQ	MPAA	Wed, May 14, 2003	2.40	2.40	2.40	2.40
2145	NASDAQ	MPAA	Tue, May 13, 2003	2.38	2.40	2.38	2.40
2144	NASDAQ	MPAA	Mon, May 12, 2003	2.35	2.38	2.35	2.38
2143	NASDAQ	MPAA	Fri, May 9, 2003	2.30	2.30	2.30	2.30
2142	NASDAQ	MPAA	Thu, May 8, 2003	2.25	2.30	2.20	2.30
2141	NASDAQ	MPAA	Wed, May 7, 2003	2.13	2.25	2.05	2.15
2140	NASDAQ	MPAA	Tue, May 6, 2003	2.15	2.15	2.05	2.05
2139	NASDAQ	MPAA	Mon, May 5, 2003	2.25	2.30	2.25	2.30
2138	NASDAQ	MPAA	Fri, May 2, 2003	2.25	2.25	2.05	2.25
2137	NASDAQ	MPAA	Thu, May 1, 2003	1.90	2.30	1.90	2.05
2136	NASDAQ	MPAA	Wed, Apr 30, 2003	1.70	1.80	1.64	1.80
2135	NASDAQ	MPAA	Tue, Apr 29, 2003	1.63	1.70	1.63	1.63
2134	NASDAQ	MPAA	Mon, Apr 28, 2003	1.65	1.70	1.65	1.70
2133	NASDAQ	MPAA	Fri, Apr 25, 2003	1.75	1.75	1.64	1.70
2132	NASDAQ	MPAA	Thu, Apr 24, 2003	1.63	1.68	1.63	1.68
2131	NASDAQ	MPAA	Tue, Apr 22, 2003	1.71	1.75	1.61	1.70
2130	NASDAQ	MPAA	Mon, Apr 21, 2003	1.74	1.74	1.74	1.74
2129	NASDAQ	MPAA	Wed, Apr 16, 2003	1.74	1.80	1.74	1.79
2128	NASDAQ	MPAA	Tue, Apr 15, 2003	1.74	1.74	1.74	1.74
2127	NASDAQ	MPAA	Mon, Apr 14, 2003	2.00	2.00	1.75	1.75
2126	NASDAQ	MPAA	Fri, Apr 11, 2003	2.10	2.10	2.05	2.10
2125	NASDAQ	MPAA	Thu, Apr 10, 2003	2.10	2.27	2.05	2.10
2124	NASDAQ	MPAA	Fri, Apr 4, 2003	2.25	2.30	2.25	2.30
2123	NASDAQ	MPAA	Thu, Apr 3, 2003	2.15	2.15	2.10	2.15
2122	NASDAQ	MPAA	Wed, Apr 2, 2003	2.11	2.15	2.11	2.15
2121	NASDAQ	MPAA	Mon, Mar 31, 2003	2.20	2.25	2.20	2.25
2120	NASDAQ	MPAA	Fri, Mar 28, 2003	2.20	2.25	2.20	2.25
2119	NASDAQ	MPAA	Wed, Mar 26, 2003	2.25	2.25	2.25	2.25
2118	NASDAQ	MPAA	Tue, Mar 25, 2003	2.25	2.25	2.25	2.25
2117	NASDAQ	MPAA	Mon, Mar 24, 2003	2.13	2.25	2.13	2.13
2116	NASDAQ	MPAA	Thu, Mar 20, 2003	2.30	2.30	2.15	2.25
2115	NASDAQ	MPAA	Wed, Mar 19, 2003	2.15	2.30	2.15	2.30
2114	NASDAQ	MPAA	Tue, Mar 18, 2003	2.15	2.30	2.15	2.30
2113	NASDAQ	MPAA	Mon, Mar 17, 2003	2.15	2.30	2.15	2.30
2112	NASDAQ	MPAA	Thu, Mar 13, 2003	2.15	2.30	2.15	2.30
2111	NASDAQ	MPAA	Tue, Mar 11, 2003	2.15	2.30	2.15	2.30
2110	NASDAQ	MPAA	Mon, Mar 10, 2003	2.15	2.15	2.15	2.15
2109	NASDAQ	MPAA	Fri, Mar 7, 2003	2.15	2.20	2.11	2.15
2108	NASDAQ	MPAA	Mon, Mar 3, 2003	2.11	2.20	2.11	2.20
2107	NASDAQ	MPAA	Fri, Feb 28, 2003	2.11	2.20	2.11	2.20
2106	NASDAQ	MPAA	Thu, Feb 27, 2003	2.25	2.30	2.25	2.27
2105	NASDAQ	MPAA	Wed, Feb 26, 2003	2.45	2.45	2.40	2.40
2104	NASDAQ	MPAA	Tue, Feb 25, 2003	2.50	2.50	2.50	2.50
2103	NASDAQ	MPAA	Mon, Feb 24, 2003	2.55	2.56	2.54	2.54
2102	NASDAQ	MPAA	Wed, Feb 19, 2003	2.60	2.60	2.55	2.56
2101	NASDAQ	MPAA	Tue, Feb 18, 2003	2.55	2.60	2.55	2.55
2100	NASDAQ	MPAA	Fri, Feb 14, 2003	2.60	2.60	2.55	2.55
2099	NASDAQ	MPAA	Tue, Feb 11, 2003	2.50	2.65	2.50	2.65
2098	NASDAQ	MPAA	Mon, Feb 10, 2003	2.53	2.55	2.53	2.55
2097	NASDAQ	MPAA	Wed, Feb 5, 2003	2.60	2.60	2.60	2.60
2096	NASDAQ	MPAA	Tue, Feb 4, 2003	2.60	2.60	2.55	2.58
2095	NASDAQ	MPAA	Mon, Feb 3, 2003	2.65	2.65	2.60	2.60
2094	NASDAQ	MPAA	Wed, Jan 29, 2003	2.60	2.70	2.60	2.65
2093	NASDAQ	MPAA	Tue, Jan 28, 2003	2.70	2.70	2.70	2.70
2092	NASDAQ	MPAA	Thu, Jan 23, 2003	2.75	2.75	2.75	2.75
2091	NASDAQ	MPAA	Wed, Jan 22, 2003	2.80	2.80	2.80	2.80
2090	NASDAQ	MPAA	Tue, Jan 21, 2003	2.80	2.80	2.80	2.80
2089	NASDAQ	MPAA	Fri, Jan 17, 2003	2.95	2.95	2.80	2.80
2088	NASDAQ	MPAA	Thu, Jan 16, 2003	2.80	2.80	2.80	2.80
2087	NASDAQ	MPAA	Wed, Jan 15, 2003	2.85	2.85	2.85	2.85
2086	NASDAQ	MPAA	Tue, Jan 14, 2003	2.85	2.85	2.85	2.85
2085	NASDAQ	MPAA	Mon, Jan 13, 2003	2.85	2.85	2.85	2.85
2084	NASDAQ	MPAA	Fri, Jan 10, 2003	2.90	2.90	2.90	2.90
2083	NASDAQ	MPAA	Wed, Jan 8, 2003	2.95	2.95	2.95	2.95
2082	NASDAQ	MPAA	Mon, Jan 6, 2003	2.90	3.00	2.90	3.00
2081	NASDAQ	MPAA	Fri, Jan 3, 2003	2.90	2.90	2.90	2.90
2080	NASDAQ	MPAA	Tue, Dec 31, 2002	2.70	2.90	2.50	2.90
2079	NASDAQ	MPAA	Mon, Dec 30, 2002	2.75	2.75	2.75	2.75
2078	NASDAQ	MPAA	Fri, Dec 27, 2002	2.90	2.90	2.70	2.70
2077	NASDAQ	MPAA	Thu, Dec 26, 2002	2.90	2.90	2.90	2.90
2076	NASDAQ	MPAA	Tue, Dec 24, 2002	2.95	2.95	2.90	2.90
2075	NASDAQ	MPAA	Mon, Dec 23, 2002	2.78	2.85	2.78	2.78
2074	NASDAQ	MPAA	Fri, Dec 20, 2002	2.60	2.80	2.60	2.80
2073	NASDAQ	MPAA	Thu, Dec 19, 2002	2.65	2.70	2.60	2.70
2072	NASDAQ	MPAA	Wed, Dec 18, 2002	2.60	2.65	2.60	2.65
2071	NASDAQ	MPAA	Tue, Dec 17, 2002	2.60	2.70	2.60	2.70
2070	NASDAQ	MPAA	Mon, Dec 16, 2002	2.70	2.75	2.50	2.70
2069	NASDAQ	MPAA	Fri, Dec 13, 2002	2.75	2.75	2.70	2.75
2068	NASDAQ	MPAA	Wed, Dec 11, 2002	2.75	2.75	2.75	2.75
2067	NASDAQ	MPAA	Tue, Dec 10, 2002	2.60	2.75	2.60	2.75
2066	NASDAQ	MPAA	Mon, Dec 9, 2002	2.70	2.80	2.70	2.75
2065	NASDAQ	MPAA	Fri, Dec 6, 2002	2.70	2.80	2.70	2.80
2064	NASDAQ	MPAA	Wed, Dec 4, 2002	2.75	2.80	2.70	2.80
2063	NASDAQ	MPAA	Tue, Dec 3, 2002	2.75	2.82	2.75	2.77
2062	NASDAQ	MPAA	Tue, Nov 26, 2002	2.65	2.80	2.65	2.80
2061	NASDAQ	MPAA	Mon, Nov 25, 2002	2.75	2.75	2.75	2.75
2060	NASDAQ	MPAA	Fri, Nov 22, 2002	2.75	2.75	2.75	2.75
2059	NASDAQ	MPAA	Thu, Nov 21, 2002	2.75	2.80	2.75	2.75
2058	NASDAQ	MPAA	Wed, Nov 20, 2002	2.78	2.80	2.75	2.80
2057	NASDAQ	MPAA	Tue, Nov 19, 2002	2.78	2.80	2.75	2.80
2056	NASDAQ	MPAA	Mon, Nov 18, 2002	2.80	2.85	2.80	2.85
2055	NASDAQ	MPAA	Fri, Nov 15, 2002	2.90	2.92	2.85	2.85
2054	NASDAQ	MPAA	Thu, Nov 14, 2002	2.95	2.95	2.92	2.92
2053	NASDAQ	MPAA	Wed, Nov 13, 2002	3.00	3.00	2.90	2.95
2052	NASDAQ	MPAA	Tue, Nov 12, 2002	2.90	2.95	2.90	2.90
2051	NASDAQ	MPAA	Mon, Nov 11, 2002	2.95	2.95	2.95	2.95
2050	NASDAQ	MPAA	Mon, Nov 4, 2002	2.90	3.00	2.85	2.90
2049	NASDAQ	MPAA	Fri, Nov 1, 2002	2.85	2.90	2.85	2.85
2048	NASDAQ	MPAA	Thu, Oct 31, 2002	2.95	2.95	2.80	2.85
2047	NASDAQ	MPAA	Tue, Oct 29, 2002	2.80	2.95	2.80	2.95
2046	NASDAQ	MPAA	Mon, Oct 28, 2002	2.85	2.95	2.80	2.95
2045	NASDAQ	MPAA	Wed, Oct 23, 2002	3.00	3.00	2.83	2.83
2044	NASDAQ	MPAA	Tue, Oct 22, 2002	3.00	3.00	2.95	2.98
2043	NASDAQ	MPAA	Mon, Oct 21, 2002	2.85	2.85	2.85	2.85
2042	NASDAQ	MPAA	Thu, Oct 17, 2002	2.80	2.85	2.80	2.85
2041	NASDAQ	MPAA	Wed, Oct 16, 2002	2.85	2.85	2.85	2.85
2040	NASDAQ	MPAA	Tue, Oct 15, 2002	2.85	2.85	2.85	2.85
2039	NASDAQ	MPAA	Mon, Oct 14, 2002	2.95	2.95	2.70	2.85
2038	NASDAQ	MPAA	Wed, Oct 9, 2002	2.95	2.95	2.90	2.90
2037	NASDAQ	MPAA	Mon, Oct 7, 2002	2.90	2.95	2.75	2.95
2036	NASDAQ	MPAA	Fri, Oct 4, 2002	2.75	2.80	2.75	2.80
2035	NASDAQ	MPAA	Thu, Oct 3, 2002	2.75	2.90	2.75	2.90
2034	NASDAQ	MPAA	Tue, Oct 1, 2002	2.80	2.80	2.80	2.80
2033	NASDAQ	MPAA	Fri, Sep 27, 2002	2.75	2.80	2.60	2.80
2032	NASDAQ	MPAA	Thu, Sep 26, 2002	2.80	2.80	2.80	2.80
2031	NASDAQ	MPAA	Wed, Sep 25, 2002	2.65	2.80	2.65	2.80
2030	NASDAQ	MPAA	Tue, Sep 24, 2002	2.70	2.80	2.55	2.80
2029	NASDAQ	MPAA	Mon, Sep 23, 2002	2.85	2.90	2.75	2.80
2028	NASDAQ	MPAA	Fri, Sep 20, 2002	2.95	2.95	2.90	2.90
2027	NASDAQ	MPAA	Thu, Sep 19, 2002	2.95	3.00	2.85	2.95
2026	NASDAQ	MPAA	Wed, Sep 18, 2002	3.08	3.10	2.95	3.05
2025	NASDAQ	MPAA	Tue, Sep 17, 2002	3.05	3.10	3.05	3.10
2024	NASDAQ	MPAA	Fri, Sep 13, 2002	3.00	3.10	3.00	3.10
2023	NASDAQ	MPAA	Thu, Sep 12, 2002	3.08	3.10	3.00	3.00
2022	NASDAQ	MPAA	Wed, Sep 11, 2002	3.08	3.10	3.08	3.10
2021	NASDAQ	MPAA	Tue, Sep 10, 2002	3.10	3.10	3.10	3.10
2020	NASDAQ	MPAA	Fri, Sep 6, 2002	3.15	3.15	3.10	3.10
2019	NASDAQ	MPAA	Thu, Sep 5, 2002	3.15	3.15	3.10	3.10
2018	NASDAQ	MPAA	Wed, Sep 4, 2002	3.05	3.05	2.85	3.05
2017	NASDAQ	MPAA	Tue, Sep 3, 2002	3.20	3.20	3.10	3.10
2016	NASDAQ	MPAA	Fri, Aug 30, 2002	3.30	3.30	3.17	3.20
2015	NASDAQ	MPAA	Thu, Aug 29, 2002	3.50	3.55	3.35	3.35
2014	NASDAQ	MPAA	Wed, Aug 28, 2002	3.50	3.50	3.50	3.50
2013	NASDAQ	MPAA	Tue, Aug 27, 2002	3.55	3.55	3.55	3.55
2012	NASDAQ	MPAA	Mon, Aug 26, 2002	3.55	3.60	3.55	3.60
2011	NASDAQ	MPAA	Fri, Aug 23, 2002	3.65	3.65	3.45	3.50
2010	NASDAQ	MPAA	Thu, Aug 22, 2002	3.50	3.65	3.50	3.65
2009	NASDAQ	MPAA	Wed, Aug 21, 2002	3.50	3.50	3.50	3.50
2008	NASDAQ	MPAA	Tue, Aug 20, 2002	3.35	3.35	3.35	3.35
2007	NASDAQ	MPAA	Mon, Aug 19, 2002	3.20	3.25	3.20	3.25
2006	NASDAQ	MPAA	Fri, Aug 16, 2002	3.20	3.25	3.20	3.20
2005	NASDAQ	MPAA	Wed, Aug 14, 2002	3.20	3.20	3.20	3.20
2004	NASDAQ	MPAA	Tue, Aug 13, 2002	3.11	3.20	3.11	3.20
2003	NASDAQ	MPAA	Mon, Aug 12, 2002	3.11	3.15	3.11	3.15
2002	NASDAQ	MPAA	Thu, Aug 8, 2002	3.25	3.25	3.10	3.15
2001	NASDAQ	MPAA	Wed, Aug 7, 2002	3.05	3.10	3.05	3.10
2000	NASDAQ	MPAA	Tue, Aug 6, 2002	3.10	3.10	3.08	3.10
1999	NASDAQ	MPAA	Mon, Aug 5, 2002	3.05	3.10	3.05	3.10
1998	NASDAQ	MPAA	Thu, Aug 1, 2002	3.05	3.05	3.05	3.05
1997	NASDAQ	MPAA	Wed, Jul 31, 2002	3.10	3.20	3.10	3.15
1996	NASDAQ	MPAA	Tue, Jul 30, 2002	2.95	3.00	2.90	2.90
1995	NASDAQ	MPAA	Mon, Jul 29, 2002	2.85	2.90	2.85	2.85
1994	NASDAQ	MPAA	Fri, Jul 26, 2002	2.90	2.90	2.70	2.70
1993	NASDAQ	MPAA	Thu, Jul 25, 2002	2.75	2.86	2.75	2.80
1992	NASDAQ	MPAA	Wed, Jul 24, 2002	2.90	2.90	2.50	2.75
1991	NASDAQ	MPAA	Tue, Jul 23, 2002	3.10	3.10	2.65	2.65
1990	NASDAQ	MPAA	Mon, Jul 22, 2002	3.38	3.40	3.00	3.25
1989	NASDAQ	MPAA	Fri, Jul 19, 2002	3.45	3.45	3.37	3.40
1988	NASDAQ	MPAA	Thu, Jul 18, 2002	3.50	3.50	3.42	3.45
1987	NASDAQ	MPAA	Wed, Jul 17, 2002	3.50	3.55	3.35	3.50
1986	NASDAQ	MPAA	Tue, Jul 16, 2002	3.60	3.60	3.50	3.55
1985	NASDAQ	MPAA	Mon, Jul 15, 2002	3.70	3.70	3.45	3.70
1984	NASDAQ	MPAA	Fri, Jul 12, 2002	3.90	3.90	3.90	3.90
1983	NASDAQ	MPAA	Thu, Jul 11, 2002	3.75	3.75	3.75	3.75
1982	NASDAQ	MPAA	Tue, Jul 9, 2002	3.95	4.00	3.95	3.95
1981	NASDAQ	MPAA	Mon, Jul 8, 2002	4.00	4.00	3.95	3.95
1980	NASDAQ	MPAA	Fri, Jul 5, 2002	4.02	4.02	4.00	4.00
1979	NASDAQ	MPAA	Wed, Jul 3, 2002	4.02	4.02	4.02	4.02
1978	NASDAQ	MPAA	Tue, Jul 2, 2002	4.03	4.03	4.03	4.03
1977	NASDAQ	MPAA	Mon, Jul 1, 2002	4.03	4.03	4.03	4.03
1976	NASDAQ	MPAA	Fri, Jun 28, 2002	4.10	4.10	4.10	4.10
1975	NASDAQ	MPAA	Thu, Jun 27, 2002	4.10	4.10	4.00	4.01
1974	NASDAQ	MPAA	Wed, Jun 26, 2002	4.02	4.02	4.02	4.02
1973	NASDAQ	MPAA	Tue, Jun 25, 2002	3.95	4.00	3.80	3.90
1972	NASDAQ	MPAA	Mon, Jun 24, 2002	3.80	3.95	3.80	3.95
1971	NASDAQ	MPAA	Thu, Jun 20, 2002	3.95	3.95	3.95	3.95
1970	NASDAQ	MPAA	Wed, Jun 19, 2002	3.95	3.95	3.80	3.80
1969	NASDAQ	MPAA	Tue, Jun 18, 2002	3.90	3.95	3.90	3.95
1968	NASDAQ	MPAA	Mon, Jun 17, 2002	3.80	3.80	3.80	3.80
1967	NASDAQ	MPAA	Fri, Jun 14, 2002	3.65	3.85	3.65	3.80
1966	NASDAQ	MPAA	Wed, Jun 12, 2002	3.75	3.85	3.70	3.85
1965	NASDAQ	MPAA	Tue, Jun 11, 2002	3.75	3.85	3.75	3.85
1964	NASDAQ	MPAA	Mon, Jun 10, 2002	3.75	3.75	3.75	3.75
1963	NASDAQ	MPAA	Fri, Jun 7, 2002	3.75	3.80	3.75	3.80
1962	NASDAQ	MPAA	Thu, Jun 6, 2002	3.80	3.80	3.75	3.80
1961	NASDAQ	MPAA	Wed, Jun 5, 2002	3.80	3.80	3.75	3.80
1960	NASDAQ	MPAA	Tue, Jun 4, 2002	3.90	3.90	3.75	3.75
1959	NASDAQ	MPAA	Mon, Jun 3, 2002	3.95	3.95	3.85	3.85
1958	NASDAQ	MPAA	Fri, May 31, 2002	3.90	4.00	3.80	4.00
1957	NASDAQ	MPAA	Thu, May 30, 2002	3.60	3.80	3.60	3.80
1956	NASDAQ	MPAA	Wed, May 29, 2002	3.75	3.75	3.75	3.75
1955	NASDAQ	MPAA	Tue, May 28, 2002	3.45	3.70	3.45	3.70
1954	NASDAQ	MPAA	Fri, May 24, 2002	3.55	3.57	3.55	3.57
1953	NASDAQ	MPAA	Thu, May 23, 2002	3.55	3.64	3.55	3.57
1952	NASDAQ	MPAA	Wed, May 22, 2002	3.65	3.65	3.65	3.65
1951	NASDAQ	MPAA	Fri, May 17, 2002	3.50	3.60	3.50	3.60
1950	NASDAQ	MPAA	Thu, May 16, 2002	3.57	3.57	3.50	3.50
1949	NASDAQ	MPAA	Wed, May 15, 2002	3.60	3.60	3.60	3.60
1948	NASDAQ	MPAA	Tue, May 14, 2002	3.90	3.90	3.60	3.70
1947	NASDAQ	MPAA	Mon, May 13, 2002	3.85	3.85	3.81	3.81
1946	NASDAQ	MPAA	Fri, May 10, 2002	4.00	4.00	3.90	3.90
1945	NASDAQ	MPAA	Thu, May 9, 2002	3.95	4.05	3.95	4.05
1944	NASDAQ	MPAA	Wed, May 8, 2002	3.85	4.05	3.75	4.00
1943	NASDAQ	MPAA	Tue, May 7, 2002	4.00	4.00	3.70	3.80
1942	NASDAQ	MPAA	Mon, May 6, 2002	3.25	4.00	3.25	3.95
1941	NASDAQ	MPAA	Thu, May 2, 2002	3.51	3.51	3.15	3.20
1940	NASDAQ	MPAA	Wed, May 1, 2002	3.65	3.65	3.51	3.55
1939	NASDAQ	MPAA	Tue, Apr 30, 2002	3.60	3.60	3.60	3.60
1938	NASDAQ	MPAA	Mon, Apr 29, 2002	3.58	3.60	3.58	3.60
1937	NASDAQ	MPAA	Fri, Apr 26, 2002	3.55	3.60	3.55	3.60
1936	NASDAQ	MPAA	Thu, Apr 25, 2002	3.60	3.65	3.60	3.60
1935	NASDAQ	MPAA	Wed, Apr 24, 2002	3.75	3.83	3.60	3.60
1934	NASDAQ	MPAA	Tue, Apr 23, 2002	3.75	3.85	3.75	3.83
1933	NASDAQ	MPAA	Mon, Apr 22, 2002	4.00	4.00	3.80	3.85
1932	NASDAQ	MPAA	Thu, Apr 18, 2002	4.05	4.05	4.05	4.05
1931	NASDAQ	MPAA	Wed, Apr 17, 2002	4.15	4.15	4.01	4.05
1930	NASDAQ	MPAA	Tue, Apr 16, 2002	3.95	4.15	3.95	4.10
1929	NASDAQ	MPAA	Mon, Apr 15, 2002	3.75	3.95	3.75	3.95
1928	NASDAQ	MPAA	Fri, Apr 12, 2002	3.70	3.70	3.70	3.70
1927	NASDAQ	MPAA	Thu, Apr 11, 2002	3.75	3.90	3.60	3.65
1926	NASDAQ	MPAA	Wed, Apr 10, 2002	3.85	3.90	3.76	3.83
1925	NASDAQ	MPAA	Tue, Apr 9, 2002	4.06	4.20	3.85	3.95
1924	NASDAQ	MPAA	Mon, Apr 8, 2002	4.25	4.25	4.05	4.06
1923	NASDAQ	MPAA	Fri, Apr 5, 2002	4.50	4.50	4.25	4.35
1922	NASDAQ	MPAA	Thu, Apr 4, 2002	4.30	4.50	4.30	4.50
1921	NASDAQ	MPAA	Wed, Apr 3, 2002	4.55	4.55	4.30	4.45
1920	NASDAQ	MPAA	Tue, Apr 2, 2002	4.45	4.55	4.45	4.55
1919	NASDAQ	MPAA	Mon, Apr 1, 2002	4.50	4.55	4.50	4.55
1918	NASDAQ	MPAA	Thu, Mar 28, 2002	4.58	4.58	4.50	4.55
1917	NASDAQ	MPAA	Wed, Mar 27, 2002	4.70	4.70	4.60	4.65
1916	NASDAQ	MPAA	Tue, Mar 26, 2002	4.60	4.70	4.60	4.70
1915	NASDAQ	MPAA	Mon, Mar 25, 2002	4.65	4.70	4.60	4.70
1914	NASDAQ	MPAA	Fri, Mar 22, 2002	4.60	4.70	4.60	4.70
1913	NASDAQ	MPAA	Wed, Mar 20, 2002	4.75	4.80	4.65	4.75
1912	NASDAQ	MPAA	Tue, Mar 19, 2002	4.72	4.95	4.72	4.90
1911	NASDAQ	MPAA	Mon, Mar 18, 2002	4.80	5.10	4.80	5.00
1910	NASDAQ	MPAA	Fri, Mar 15, 2002	4.75	4.80	4.75	4.75
1909	NASDAQ	MPAA	Thu, Mar 14, 2002	4.75	4.75	4.70	4.70
1908	NASDAQ	MPAA	Wed, Mar 13, 2002	4.90	4.90	4.50	4.70
1907	NASDAQ	MPAA	Tue, Mar 12, 2002	4.90	4.95	4.80	4.90
1906	NASDAQ	MPAA	Mon, Mar 11, 2002	4.77	4.90	4.75	4.85
1905	NASDAQ	MPAA	Fri, Mar 8, 2002	4.90	4.90	4.80	4.80
1904	NASDAQ	MPAA	Thu, Mar 7, 2002	4.92	4.98	4.90	4.90
1903	NASDAQ	MPAA	Wed, Mar 6, 2002	4.89	4.94	4.89	4.93
1902	NASDAQ	MPAA	Tue, Mar 5, 2002	4.90	4.92	4.89	4.89
1901	NASDAQ	MPAA	Mon, Mar 4, 2002	4.89	4.93	4.89	4.93
1900	NASDAQ	MPAA	Fri, Mar 1, 2002	4.85	4.93	4.85	4.89
1899	NASDAQ	MPAA	Thu, Feb 28, 2002	4.80	4.90	4.75	4.90
1898	NASDAQ	MPAA	Wed, Feb 27, 2002	4.55	4.85	4.55	4.85
1897	NASDAQ	MPAA	Tue, Feb 26, 2002	4.67	4.67	4.55	4.61
1896	NASDAQ	MPAA	Mon, Feb 25, 2002	4.71	4.71	4.62	4.68
1895	NASDAQ	MPAA	Fri, Feb 22, 2002	4.81	4.82	4.76	4.82
1894	NASDAQ	MPAA	Thu, Feb 21, 2002	4.60	4.95	4.60	4.85
1893	NASDAQ	MPAA	Wed, Feb 20, 2002	4.48	4.85	4.45	4.64
1892	NASDAQ	MPAA	Tue, Feb 19, 2002	4.12	4.48	4.10	4.48
1891	NASDAQ	MPAA	Fri, Feb 15, 2002	4.02	4.07	3.90	4.05
1890	NASDAQ	MPAA	Thu, Feb 14, 2002	3.95	4.02	3.95	4.02
1889	NASDAQ	MPAA	Wed, Feb 13, 2002	3.90	3.98	3.90	3.95
1888	NASDAQ	MPAA	Tue, Feb 12, 2002	3.85	3.90	3.60	3.85
1887	NASDAQ	MPAA	Mon, Feb 11, 2002	3.65	3.95	3.60	3.80
1886	NASDAQ	MPAA	Fri, Feb 8, 2002	3.90	4.00	3.52	3.90
1885	NASDAQ	MPAA	Thu, Feb 7, 2002	4.09	4.09	4.00	4.01
1884	NASDAQ	MPAA	Wed, Feb 6, 2002	4.00	4.09	4.00	4.01
1883	NASDAQ	MPAA	Tue, Feb 5, 2002	4.10	4.10	4.00	4.08
1882	NASDAQ	MPAA	Mon, Feb 4, 2002	3.95	4.03	3.95	4.00
1881	NASDAQ	MPAA	Fri, Feb 1, 2002	4.00	4.00	3.95	3.95
1880	NASDAQ	MPAA	Thu, Jan 31, 2002	3.85	4.00	3.80	4.00
1879	NASDAQ	MPAA	Wed, Jan 30, 2002	3.98	3.98	3.80	3.85
1878	NASDAQ	MPAA	Tue, Jan 29, 2002	4.00	4.00	3.90	4.00
1877	NASDAQ	MPAA	Mon, Jan 28, 2002	4.15	4.30	4.10	4.10
1876	NASDAQ	MPAA	Fri, Jan 25, 2002	3.94	4.14	3.90	4.14
1875	NASDAQ	MPAA	Thu, Jan 24, 2002	3.80	3.95	3.77	3.95
1874	NASDAQ	MPAA	Wed, Jan 23, 2002	3.92	3.92	3.90	3.90
1873	NASDAQ	MPAA	Tue, Jan 22, 2002	3.80	3.95	3.80	3.95
1872	NASDAQ	MPAA	Fri, Jan 18, 2002	3.60	3.78	3.58	3.78
1871	NASDAQ	MPAA	Thu, Jan 17, 2002	3.48	3.60	3.48	3.58
1870	NASDAQ	MPAA	Wed, Jan 16, 2002	3.45	3.50	3.42	3.50
1869	NASDAQ	MPAA	Tue, Jan 15, 2002	3.42	3.42	3.39	3.42
1868	NASDAQ	MPAA	Mon, Jan 14, 2002	3.30	3.43	3.30	3.40
1867	NASDAQ	MPAA	Fri, Jan 11, 2002	3.25	3.30	3.25	3.29
1866	NASDAQ	MPAA	Thu, Jan 10, 2002	3.25	3.30	3.25	3.25
1865	NASDAQ	MPAA	Wed, Jan 9, 2002	3.20	3.28	3.20	3.25
1864	NASDAQ	MPAA	Tue, Jan 8, 2002	3.23	3.23	3.20	3.20
1863	NASDAQ	MPAA	Mon, Jan 7, 2002	3.18	3.20	3.15	3.20
1862	NASDAQ	MPAA	Fri, Jan 4, 2002	3.15	3.21	3.15	3.18
1861	NASDAQ	MPAA	Thu, Jan 3, 2002	3.18	3.20	3.18	3.20
1860	NASDAQ	MPAA	Wed, Jan 2, 2002	3.13	3.20	3.13	3.20
1859	NASDAQ	MPAA	Mon, Dec 31, 2001	3.05	3.15	3.05	3.15
1858	NASDAQ	MPAA	Fri, Dec 28, 2001	3.12	3.15	3.05	3.15
1857	NASDAQ	MPAA	Thu, Dec 27, 2001	3.10	3.22	3.10	3.15
1856	NASDAQ	MPAA	Wed, Dec 26, 2001	3.17	3.20	3.07	3.20
1855	NASDAQ	MPAA	Mon, Dec 24, 2001	3.22	3.22	3.15	3.22
1854	NASDAQ	MPAA	Fri, Dec 21, 2001	3.17	3.22	3.17	3.22
1853	NASDAQ	MPAA	Thu, Dec 20, 2001	3.15	3.20	3.12	3.20
1852	NASDAQ	MPAA	Wed, Dec 19, 2001	3.17	3.25	3.10	3.20
1851	NASDAQ	MPAA	Tue, Dec 18, 2001	3.15	3.17	3.15	3.17
1850	NASDAQ	MPAA	Mon, Dec 17, 2001	3.15	3.20	3.15	3.20
1849	NASDAQ	MPAA	Fri, Dec 14, 2001	3.17	3.18	3.17	3.18
1848	NASDAQ	MPAA	Thu, Dec 13, 2001	3.20	3.20	3.15	3.20
1847	NASDAQ	MPAA	Wed, Dec 12, 2001	3.13	3.13	3.13	3.13
1846	NASDAQ	MPAA	Tue, Dec 11, 2001	3.21	3.21	3.13	3.15
1845	NASDAQ	MPAA	Mon, Dec 10, 2001	3.21	3.21	3.21	3.21
1844	NASDAQ	MPAA	Fri, Dec 7, 2001	3.21	3.21	3.21	3.21
1843	NASDAQ	MPAA	Thu, Dec 6, 2001	3.20	3.25	3.15	3.25
1842	NASDAQ	MPAA	Wed, Dec 5, 2001	3.20	3.23	3.15	3.23
1841	NASDAQ	MPAA	Tue, Dec 4, 2001	3.15	3.15	3.15	3.15
1840	NASDAQ	MPAA	Mon, Dec 3, 2001	3.20	3.20	3.20	3.20
1839	NASDAQ	MPAA	Thu, Nov 29, 2001	3.26	3.26	3.20	3.25
1838	NASDAQ	MPAA	Wed, Nov 28, 2001	3.26	3.30	3.26	3.26
1837	NASDAQ	MPAA	Tue, Nov 27, 2001	3.30	3.30	3.28	3.30
1836	NASDAQ	MPAA	Mon, Nov 26, 2001	3.26	3.29	3.26	3.27
1835	NASDAQ	MPAA	Wed, Nov 21, 2001	3.30	3.35	3.27	3.30
1834	NASDAQ	MPAA	Tue, Nov 20, 2001	3.28	3.28	3.26	3.26
1833	NASDAQ	MPAA	Mon, Nov 19, 2001	3.28	3.28	3.28	3.28
1832	NASDAQ	MPAA	Fri, Nov 16, 2001	3.15	3.30	3.15	3.28
1831	NASDAQ	MPAA	Thu, Nov 15, 2001	3.10	3.20	3.10	3.20
1830	NASDAQ	MPAA	Wed, Nov 14, 2001	3.30	3.30	2.22	3.20
1829	NASDAQ	MPAA	Mon, Nov 12, 2001	3.30	3.30	3.30	3.30
1828	NASDAQ	MPAA	Fri, Nov 9, 2001	3.35	3.35	3.30	3.35
1827	NASDAQ	MPAA	Thu, Nov 8, 2001	3.35	3.35	3.35	3.35
1826	NASDAQ	MPAA	Wed, Nov 7, 2001	3.35	3.45	3.35	3.35
1825	NASDAQ	MPAA	Tue, Nov 6, 2001	3.30	3.44	3.30	3.40
1824	NASDAQ	MPAA	Mon, Nov 5, 2001	3.20	3.40	3.20	3.40
1823	NASDAQ	MPAA	Fri, Nov 2, 2001	3.05	3.25	3.05	3.20
1822	NASDAQ	MPAA	Thu, Nov 1, 2001	3.00	3.05	2.90	3.00
1821	NASDAQ	MPAA	Wed, Oct 31, 2001	2.95	2.95	2.85	2.93
1820	NASDAQ	MPAA	Tue, Oct 30, 2001	2.90	3.09	2.90	3.04
1819	NASDAQ	MPAA	Mon, Oct 29, 2001	3.04	3.04	2.95	2.95
1818	NASDAQ	MPAA	Fri, Oct 26, 2001	3.00	3.10	2.97	3.02
1817	NASDAQ	MPAA	Thu, Oct 25, 2001	2.93	3.00	2.93	3.00
1816	NASDAQ	MPAA	Wed, Oct 24, 2001	2.93	3.00	2.86	2.99
1815	NASDAQ	MPAA	Tue, Oct 23, 2001	2.90	3.08	2.90	2.93
1814	NASDAQ	MPAA	Mon, Oct 22, 2001	2.45	2.50	2.45	2.50
1813	NASDAQ	MPAA	Fri, Oct 19, 2001	2.35	2.45	2.35	2.45
1812	NASDAQ	MPAA	Thu, Oct 18, 2001	2.36	2.36	2.33	2.33
1811	NASDAQ	MPAA	Wed, Oct 17, 2001	2.37	2.37	2.33	2.37
1810	NASDAQ	MPAA	Tue, Oct 16, 2001	2.40	2.44	2.32	2.33
1809	NASDAQ	MPAA	Mon, Oct 15, 2001	2.75	2.80	2.15	2.50
1808	NASDAQ	MPAA	Fri, Oct 12, 2001	2.85	2.85	2.85	2.85
1807	NASDAQ	MPAA	Thu, Oct 11, 2001	2.70	2.85	2.70	2.85
1806	NASDAQ	MPAA	Wed, Oct 10, 2001	3.00	3.05	2.75	2.85
1805	NASDAQ	MPAA	Mon, Oct 8, 2001	2.90	3.05	2.90	3.00
1804	NASDAQ	MPAA	Fri, Oct 5, 2001	2.98	3.02	2.98	3.02
1803	NASDAQ	MPAA	Thu, Oct 4, 2001	3.02	3.08	2.95	3.05
1802	NASDAQ	MPAA	Wed, Oct 3, 2001	3.00	3.02	2.95	3.02
1801	NASDAQ	MPAA	Tue, Oct 2, 2001	3.08	3.08	2.95	3.00
1800	NASDAQ	MPAA	Mon, Oct 1, 2001	2.87	3.15	2.85	3.00
1799	NASDAQ	MPAA	Fri, Sep 28, 2001	2.90	2.95	2.70	2.87
1798	NASDAQ	MPAA	Thu, Sep 27, 2001	2.70	2.95	2.70	2.95
1797	NASDAQ	MPAA	Wed, Sep 26, 2001	2.65	2.75	2.60	2.65
1796	NASDAQ	MPAA	Tue, Sep 25, 2001	2.65	2.85	2.55	2.65
1795	NASDAQ	MPAA	Mon, Sep 24, 2001	2.40	2.60	2.40	2.60
1794	NASDAQ	MPAA	Fri, Sep 21, 2001	2.65	2.65	2.20	2.34
1793	NASDAQ	MPAA	Thu, Sep 20, 2001	2.30	2.70	2.30	2.70
1792	NASDAQ	MPAA	Wed, Sep 19, 2001	2.35	2.40	1.90	2.40
1791	NASDAQ	MPAA	Tue, Sep 18, 2001	2.40	2.40	2.40	2.40
1790	NASDAQ	MPAA	Mon, Sep 17, 2001	2.60	2.60	2.20	2.40
1789	NASDAQ	MPAA	Mon, Sep 10, 2001	2.48	2.65	2.40	2.49
1788	NASDAQ	MPAA	Fri, Sep 7, 2001	2.25	2.50	2.25	2.40
1787	NASDAQ	MPAA	Thu, Sep 6, 2001	1.95	2.55	1.95	2.32
1786	NASDAQ	MPAA	Wed, Sep 5, 2001	1.90	2.02	1.90	2.02
1785	NASDAQ	MPAA	Tue, Sep 4, 2001	1.83	1.90	1.77	1.77
1784	NASDAQ	MPAA	Fri, Aug 31, 2001	1.75	1.80	1.75	1.79
1783	NASDAQ	MPAA	Wed, Aug 29, 2001	1.65	1.77	1.65	1.77
1782	NASDAQ	MPAA	Tue, Aug 28, 2001	1.60	1.67	1.60	1.67
1781	NASDAQ	MPAA	Mon, Aug 27, 2001	1.75	1.80	1.58	1.61
1780	NASDAQ	MPAA	Fri, Aug 24, 2001	1.70	1.75	1.60	1.75
1779	NASDAQ	MPAA	Thu, Aug 23, 2001	1.62	1.70	1.62	1.70
1778	NASDAQ	MPAA	Wed, Aug 22, 2001	1.58	1.68	1.58	1.68
1777	NASDAQ	MPAA	Tue, Aug 21, 2001	1.58	1.60	1.58	1.60
1776	NASDAQ	MPAA	Mon, Aug 20, 2001	1.45	1.60	1.45	1.60
1775	NASDAQ	MPAA	Fri, Aug 17, 2001	1.50	1.58	1.50	1.50
1774	NASDAQ	MPAA	Thu, Aug 16, 2001	1.50	1.53	1.47	1.50
1773	NASDAQ	MPAA	Wed, Aug 15, 2001	1.55	1.60	1.55	1.55
1772	NASDAQ	MPAA	Tue, Aug 14, 2001	1.45	1.74	1.45	1.60
1771	NASDAQ	MPAA	Mon, Aug 13, 2001	1.45	1.75	1.45	1.75
1770	NASDAQ	MPAA	Fri, Aug 10, 2001	1.70	1.75	1.40	1.75
1769	NASDAQ	MPAA	Thu, Aug 9, 2001	1.55	2.00	1.55	1.75
1768	NASDAQ	MPAA	Wed, Aug 8, 2001	1.35	1.55	1.35	1.50
1767	NASDAQ	MPAA	Tue, Aug 7, 2001	1.30	1.42	1.30	1.35
1766	NASDAQ	MPAA	Mon, Aug 6, 2001	1.20	1.20	1.20	1.20
1765	NASDAQ	MPAA	Fri, Aug 3, 2001	1.16	1.25	1.16	1.25
1764	NASDAQ	MPAA	Thu, Aug 2, 2001	1.12	1.20	1.12	1.15
1763	NASDAQ	MPAA	Wed, Aug 1, 2001	1.12	1.12	1.12	1.12
1762	NASDAQ	MPAA	Tue, Jul 31, 2001	1.18	1.20	1.18	1.18
1761	NASDAQ	MPAA	Mon, Jul 30, 2001	1.24	1.28	1.18	1.18
1760	NASDAQ	MPAA	Thu, Jul 26, 2001	1.20	1.22	1.18	1.20
1759	NASDAQ	MPAA	Wed, Jul 25, 2001	1.18	1.18	1.18	1.18
1758	NASDAQ	MPAA	Tue, Jul 24, 2001	1.22	1.25	1.18	1.18
1757	NASDAQ	MPAA	Mon, Jul 23, 2001	1.26	1.26	1.26	1.26
1756	NASDAQ	MPAA	Fri, Jul 20, 2001	1.18	1.18	1.18	1.18
1755	NASDAQ	MPAA	Thu, Jul 19, 2001	1.20	1.20	1.20	1.20
1754	NASDAQ	MPAA	Wed, Jul 18, 2001	1.32	1.32	1.25	1.25
1753	NASDAQ	MPAA	Tue, Jul 17, 2001	1.37	1.38	1.32	1.32
1752	NASDAQ	MPAA	Mon, Jul 16, 2001	1.10	1.35	1.09	1.34
1751	NASDAQ	MPAA	Fri, Jul 13, 2001	1.20	1.20	1.10	1.10
1750	NASDAQ	MPAA	Thu, Jul 12, 2001	1.22	1.22	1.22	1.22
1749	NASDAQ	MPAA	Tue, Jul 10, 2001	1.27	1.27	1.25	1.25
1748	NASDAQ	MPAA	Mon, Jul 9, 2001	1.22	1.32	1.22	1.25
1747	NASDAQ	MPAA	Mon, Jul 2, 2001	1.22	1.22	1.22	1.22
1746	NASDAQ	MPAA	Fri, Jun 29, 2001	1.15	1.34	1.15	1.34
1745	NASDAQ	MPAA	Thu, Jun 28, 2001	1.15	1.20	1.15	1.15
1744	NASDAQ	MPAA	Wed, Jun 27, 2001	1.15	1.15	1.10	1.15
1743	NASDAQ	MPAA	Tue, Jun 26, 2001	1.02	1.08	1.02	1.08
1742	NASDAQ	MPAA	Mon, Jun 25, 2001	1.00	1.04	1.00	1.04
1741	NASDAQ	MPAA	Thu, Jun 21, 2001	1.06	1.07	1.05	1.05
1740	NASDAQ	MPAA	Wed, Jun 20, 2001	1.15	1.15	1.10	1.10
1739	NASDAQ	MPAA	Tue, Jun 19, 2001	1.11	1.15	1.11	1.15
1738	NASDAQ	MPAA	Mon, Jun 18, 2001	1.20	1.26	1.10	1.14
1737	NASDAQ	MPAA	Fri, Jun 15, 2001	1.30	1.30	1.30	1.30
1736	NASDAQ	MPAA	Wed, Jun 13, 2001	1.30	1.30	1.25	1.25
1735	NASDAQ	MPAA	Tue, Jun 12, 2001	1.30	1.30	1.30	1.30
1734	NASDAQ	MPAA	Mon, Jun 11, 2001	1.30	1.30	1.30	1.30
1733	NASDAQ	MPAA	Thu, Jun 7, 2001	1.34	1.39	1.34	1.37
1732	NASDAQ	MPAA	Wed, Jun 6, 2001	1.32	1.32	1.32	1.32
1731	NASDAQ	MPAA	Mon, Jun 4, 2001	1.35	1.40	1.35	1.40
1730	NASDAQ	MPAA	Thu, May 31, 2001	1.40	1.40	1.40	1.40
1729	NASDAQ	MPAA	Wed, May 30, 2001	1.30	1.30	1.25	1.25
1728	NASDAQ	MPAA	Tue, May 29, 2001	1.30	1.30	1.30	1.30
1727	NASDAQ	MPAA	Fri, May 25, 2001	1.32	1.40	1.32	1.40
1726	NASDAQ	MPAA	Wed, May 23, 2001	1.25	1.31	1.25	1.31
1725	NASDAQ	MPAA	Tue, May 22, 2001	1.23	1.25	1.23	1.25
1724	NASDAQ	MPAA	Mon, May 21, 2001	1.25	1.27	1.25	1.27
1723	NASDAQ	MPAA	Fri, May 18, 2001	1.28	1.35	1.20	1.32
1722	NASDAQ	MPAA	Thu, May 17, 2001	1.18	1.20	1.18	1.20
1721	NASDAQ	MPAA	Wed, May 16, 2001	1.05	1.12	1.02	1.12
1720	NASDAQ	MPAA	Tue, May 15, 2001	1.10	1.10	1.01	1.10
1719	NASDAQ	MPAA	Mon, May 14, 2001	1.10	1.10	1.10	1.10
1718	NASDAQ	MPAA	Fri, May 11, 2001	1.10	1.15	1.10	1.15
1717	NASDAQ	MPAA	Tue, May 8, 2001	1.10	1.10	1.10	1.10
1716	NASDAQ	MPAA	Mon, May 7, 2001	1.10	1.12	1.10	1.10
1715	NASDAQ	MPAA	Fri, May 4, 2001	1.12	1.14	1.12	1.14
1714	NASDAQ	MPAA	Thu, May 3, 2001	1.11	1.14	1.11	1.14
1713	NASDAQ	MPAA	Wed, May 2, 2001	1.12	1.14	1.12	1.14
1712	NASDAQ	MPAA	Mon, Apr 30, 2001	1.12	1.14	1.12	1.14
1711	NASDAQ	MPAA	Thu, Apr 26, 2001	1.10	1.15	1.10	1.13
1710	NASDAQ	MPAA	Tue, Apr 24, 2001	1.05	1.10	1.05	1.10
1709	NASDAQ	MPAA	Mon, Apr 23, 2001	1.20	1.20	1.20	1.20
1708	NASDAQ	MPAA	Fri, Apr 20, 2001	1.18	1.18	1.18	1.18
1707	NASDAQ	MPAA	Thu, Apr 19, 2001	1.20	1.20	1.12	1.18
1706	NASDAQ	MPAA	Wed, Apr 18, 2001	1.18	1.20	1.18	1.20
1705	NASDAQ	MPAA	Tue, Apr 17, 2001	1.20	1.20	1.20	1.20
1704	NASDAQ	MPAA	Mon, Apr 16, 2001	1.08	1.08	1.08	1.08
1703	NASDAQ	MPAA	Thu, Apr 12, 2001	1.08	1.10	1.08	1.10
1702	NASDAQ	MPAA	Wed, Apr 11, 2001	1.08	1.08	1.08	1.08
1701	NASDAQ	MPAA	Tue, Apr 10, 2001	1.15	1.18	1.02	1.15
1700	NASDAQ	MPAA	Mon, Apr 9, 2001	1.20	1.22	1.20	1.22
1699	NASDAQ	MPAA	Fri, Apr 6, 2001	1.25	1.25	1.13	1.20
1698	NASDAQ	MPAA	Thu, Apr 5, 2001	1.30	1.33	1.25	1.25
1697	NASDAQ	MPAA	Wed, Apr 4, 2001	1.09	1.33	1.09	1.25
1696	NASDAQ	MPAA	Tue, Apr 3, 2001	1.25	1.25	1.13	1.25
1695	NASDAQ	MPAA	Mon, Apr 2, 2001	1.44	1.44	1.25	1.30
1694	NASDAQ	MPAA	Fri, Mar 30, 2001	1.41	1.41	1.41	1.41
1693	NASDAQ	MPAA	Thu, Mar 29, 2001	1.02	1.41	1.02	1.30
1692	NASDAQ	MPAA	Tue, Mar 27, 2001	1.02	1.02	1.02	1.02
1691	NASDAQ	MPAA	Mon, Mar 26, 2001	1.09	1.09	1.02	1.02
1690	NASDAQ	MPAA	Wed, Mar 21, 2001	1.00	1.02	1.00	1.00
1689	NASDAQ	MPAA	Tue, Mar 20, 2001	1.00	1.00	0.98	0.98
1688	NASDAQ	MPAA	Mon, Mar 19, 2001	0.94	1.00	0.94	1.00
1687	NASDAQ	MPAA	Fri, Mar 16, 2001	0.91	1.00	0.91	1.00
1686	NASDAQ	MPAA	Thu, Mar 15, 2001	0.95	1.00	0.95	0.95
1685	NASDAQ	MPAA	Wed, Mar 14, 2001	0.98	0.98	0.98	0.98
1684	NASDAQ	MPAA	Tue, Mar 13, 2001	0.95	0.95	0.95	0.95
1683	NASDAQ	MPAA	Mon, Mar 12, 2001	0.95	0.95	0.95	0.95
1682	NASDAQ	MPAA	Fri, Mar 9, 2001	0.92	0.95	0.92	0.95
1681	NASDAQ	MPAA	Thu, Mar 8, 2001	1.00	1.00	0.92	0.95
1680	NASDAQ	MPAA	Wed, Mar 7, 2001	0.98	0.98	0.98	0.98
1679	NASDAQ	MPAA	Tue, Mar 6, 2001	0.84	0.84	0.84	0.84
1678	NASDAQ	MPAA	Mon, Mar 5, 2001	1.02	1.02	0.98	0.98
1677	NASDAQ	MPAA	Wed, Feb 28, 2001	1.09	1.09	1.06	1.06
1676	NASDAQ	MPAA	Mon, Feb 26, 2001	1.09	1.09	1.09	1.09
1675	NASDAQ	MPAA	Fri, Feb 23, 2001	1.16	1.16	1.16	1.16
1674	NASDAQ	MPAA	Thu, Feb 22, 2001	1.20	1.23	1.16	1.20
1673	NASDAQ	MPAA	Wed, Feb 21, 2001	1.09	1.20	1.09	1.20
1672	NASDAQ	MPAA	Tue, Feb 20, 2001	0.95	1.16	0.95	1.16
1671	NASDAQ	MPAA	Wed, Feb 14, 2001	0.95	0.95	0.95	0.95
1670	NASDAQ	MPAA	Tue, Feb 13, 2001	1.16	1.16	1.02	1.05
1669	NASDAQ	MPAA	Mon, Feb 12, 2001	1.09	1.09	0.92	0.92
1668	NASDAQ	MPAA	Fri, Feb 9, 2001	1.42	1.42	0.95	0.95
1667	NASDAQ	MPAA	Wed, Feb 7, 2001	1.59	1.59	1.50	1.50
1666	NASDAQ	MPAA	Tue, Feb 6, 2001	1.59	1.59	1.59	1.59
1665	NASDAQ	MPAA	Mon, Feb 5, 2001	1.50	1.66	1.50	1.52
1664	NASDAQ	MPAA	Fri, Feb 2, 2001	1.55	1.55	1.55	1.55
1663	NASDAQ	MPAA	Thu, Feb 1, 2001	1.55	1.55	1.55	1.55
1662	NASDAQ	MPAA	Wed, Jan 31, 2001	1.56	1.69	1.55	1.69
1661	NASDAQ	MPAA	Tue, Jan 30, 2001	1.55	1.56	1.55	1.56
1660	NASDAQ	MPAA	Mon, Jan 29, 2001	1.59	1.75	1.55	1.55
1659	NASDAQ	MPAA	Fri, Jan 26, 2001	1.75	1.84	1.75	1.84
1658	NASDAQ	MPAA	Thu, Jan 25, 2001	1.63	1.63	1.55	1.56
1657	NASDAQ	MPAA	Wed, Jan 24, 2001	1.41	1.59	1.41	1.59
1656	NASDAQ	MPAA	Tue, Jan 23, 2001	1.41	1.50	1.41	1.41
1655	NASDAQ	MPAA	Mon, Jan 22, 2001	1.41	1.41	1.41	1.41
1654	NASDAQ	MPAA	Fri, Jan 19, 2001	1.50	1.55	1.41	1.41
1653	NASDAQ	MPAA	Thu, Jan 18, 2001	1.34	1.41	1.34	1.41
1652	NASDAQ	MPAA	Wed, Jan 17, 2001	1.31	1.31	1.30	1.31
1651	NASDAQ	MPAA	Tue, Jan 16, 2001	1.31	1.31	1.31	1.31
1650	NASDAQ	MPAA	Fri, Jan 12, 2001	1.48	1.48	1.33	1.38
1649	NASDAQ	MPAA	Thu, Jan 11, 2001	1.45	1.50	1.31	1.31
1648	NASDAQ	MPAA	Wed, Jan 10, 2001	1.34	1.45	1.34	1.45
1647	NASDAQ	MPAA	Tue, Jan 9, 2001	1.30	1.30	1.30	1.30
1646	NASDAQ	MPAA	Mon, Jan 8, 2001	1.30	1.30	1.16	1.16
1645	NASDAQ	MPAA	Fri, Jan 5, 2001	1.30	1.45	1.19	1.30
1644	NASDAQ	MPAA	Thu, Jan 4, 2001	0.70	1.30	0.70	1.28
1643	NASDAQ	MPAA	Wed, Jan 3, 2001	0.69	0.70	0.69	0.69
1642	NASDAQ	MPAA	Tue, Jan 2, 2001	0.66	0.70	0.66	0.69
1641	NASDAQ	MPAA	Fri, Dec 29, 2000	0.72	0.72	0.52	0.66
1640	NASDAQ	MPAA	Thu, Dec 28, 2000	0.73	0.73	0.70	0.72
1639	NASDAQ	MPAA	Wed, Dec 27, 2000	0.72	0.75	0.72	0.73
1638	NASDAQ	MPAA	Tue, Dec 26, 2000	0.72	0.75	0.72	0.73
1637	NASDAQ	MPAA	Fri, Dec 22, 2000	0.70	0.73	0.70	0.72
1636	NASDAQ	MPAA	Thu, Dec 21, 2000	0.63	0.84	0.63	0.75
1635	NASDAQ	MPAA	Wed, Dec 20, 2000	0.66	0.67	0.61	0.61
1634	NASDAQ	MPAA	Tue, Dec 19, 2000	0.70	0.72	0.70	0.70
1633	NASDAQ	MPAA	Mon, Dec 18, 2000	0.70	0.75	0.70	0.70
1632	NASDAQ	MPAA	Fri, Dec 15, 2000	0.75	0.75	0.70	0.70
1631	NASDAQ	MPAA	Thu, Dec 14, 2000	0.80	0.80	0.75	0.77
1630	NASDAQ	MPAA	Wed, Dec 13, 2000	0.81	0.81	0.80	0.81
1629	NASDAQ	MPAA	Tue, Dec 12, 2000	0.83	0.91	0.72	0.81
1628	NASDAQ	MPAA	Mon, Dec 11, 2000	0.84	0.86	0.80	0.83
1627	NASDAQ	MPAA	Fri, Dec 8, 2000	0.73	0.80	0.73	0.80
1626	NASDAQ	MPAA	Thu, Dec 7, 2000	0.72	0.72	0.72	0.72
1625	NASDAQ	MPAA	Wed, Dec 6, 2000	0.77	0.77	0.72	0.73
1624	NASDAQ	MPAA	Tue, Dec 5, 2000	0.88	0.88	0.66	0.78
1623	NASDAQ	MPAA	Mon, Dec 4, 2000	0.84	0.88	0.72	0.80
1622	NASDAQ	MPAA	Fri, Dec 1, 2000	0.91	0.94	0.84	0.84
1621	NASDAQ	MPAA	Thu, Nov 30, 2000	1.03	1.03	0.94	1.00
1620	NASDAQ	MPAA	Wed, Nov 29, 2000	1.16	1.16	1.02	1.02
1619	NASDAQ	MPAA	Tue, Nov 28, 2000	0.91	1.16	0.84	1.09
1618	NASDAQ	MPAA	Mon, Nov 27, 2000	0.95	0.95	0.83	0.91
1617	NASDAQ	MPAA	Wed, Nov 22, 2000	1.02	1.02	0.80	0.84
1616	NASDAQ	MPAA	Tue, Nov 21, 2000	1.02	1.02	0.97	1.00
1615	NASDAQ	MPAA	Mon, Nov 20, 2000	1.03	1.05	1.02	1.02
1614	NASDAQ	MPAA	Fri, Nov 17, 2000	1.05	1.05	1.02	1.02
1613	NASDAQ	MPAA	Thu, Nov 16, 2000	1.05	1.09	1.05	1.05
1612	NASDAQ	MPAA	Wed, Nov 15, 2000	1.14	1.14	1.08	1.09
1611	NASDAQ	MPAA	Tue, Nov 14, 2000	1.14	1.14	1.09	1.09
1610	NASDAQ	MPAA	Mon, Nov 13, 2000	1.30	1.34	1.06	1.06
1609	NASDAQ	MPAA	Fri, Nov 10, 2000	1.30	1.50	1.30	1.34
1608	NASDAQ	MPAA	Thu, Nov 9, 2000	1.45	1.45	1.30	1.30
1607	NASDAQ	MPAA	Wed, Nov 8, 2000	1.41	1.41	1.34	1.34
1606	NASDAQ	MPAA	Tue, Nov 7, 2000	1.48	1.50	1.45	1.48
1605	NASDAQ	MPAA	Mon, Nov 6, 2000	1.53	1.53	1.45	1.48
1604	NASDAQ	MPAA	Fri, Nov 3, 2000	1.66	1.66	1.50	1.50
1603	NASDAQ	MPAA	Thu, Nov 2, 2000	1.75	1.75	1.70	1.70
1602	NASDAQ	MPAA	Wed, Nov 1, 2000	1.75	1.75	1.75	1.75
1601	NASDAQ	MPAA	Tue, Oct 31, 2000	1.70	1.84	1.70	1.80
1600	NASDAQ	MPAA	Mon, Oct 30, 2000	1.31	1.95	1.31	1.70
1599	NASDAQ	MPAA	Fri, Oct 27, 2000	1.30	1.31	1.30	1.31
1598	NASDAQ	MPAA	Thu, Oct 26, 2000	1.70	1.70	1.38	1.38
1597	NASDAQ	MPAA	Wed, Oct 25, 2000	1.91	1.91	1.70	1.70
1596	NASDAQ	MPAA	Tue, Oct 24, 2000	1.97	1.97	1.91	1.91
1595	NASDAQ	MPAA	Mon, Oct 23, 2000	1.91	1.91	1.91	1.91
1594	NASDAQ	MPAA	Fri, Oct 20, 2000	1.83	1.91	1.83	1.91
1593	NASDAQ	MPAA	Thu, Oct 19, 2000	1.95	1.95	1.80	1.83
1592	NASDAQ	MPAA	Wed, Oct 18, 2000	1.81	1.92	1.81	1.88
1591	NASDAQ	MPAA	Tue, Oct 17, 2000	2.11	2.13	1.91	1.91
1590	NASDAQ	MPAA	Mon, Oct 16, 2000	2.09	2.41	2.09	2.11
1589	NASDAQ	MPAA	Fri, Oct 13, 2000	1.27	3.00	1.27	2.11
1588	NASDAQ	MPAA	Thu, Oct 12, 2000	1.16	1.34	1.16	1.34
1587	NASDAQ	MPAA	Wed, Oct 11, 2000	0.94	1.16	0.84	1.05
1586	NASDAQ	MPAA	Tue, Oct 10, 2000	0.91	0.91	0.84	0.84
1585	NASDAQ	MPAA	Mon, Oct 9, 2000	0.80	0.91	0.70	0.91
1584	NASDAQ	MPAA	Fri, Oct 6, 2000	0.91	0.91	0.80	0.84
1583	NASDAQ	MPAA	Thu, Oct 5, 2000	0.69	0.75	0.69	0.69
1582	NASDAQ	MPAA	Wed, Oct 4, 2000	0.83	0.83	0.70	0.81
1581	NASDAQ	MPAA	Tue, Oct 3, 2000	0.86	0.91	0.83	0.91
1580	NASDAQ	MPAA	Mon, Oct 2, 2000	0.95	0.95	0.84	0.92
1579	NASDAQ	MPAA	Fri, Sep 29, 2000	0.84	0.91	0.84	0.91
1578	NASDAQ	MPAA	Thu, Sep 28, 2000	0.94	0.94	0.77	0.83
1577	NASDAQ	MPAA	Wed, Sep 27, 2000	0.75	0.94	0.72	0.94
1576	NASDAQ	MPAA	Tue, Sep 26, 2000	0.70	0.70	0.66	0.69
1575	NASDAQ	MPAA	Mon, Sep 25, 2000	0.63	0.70	0.59	0.70
1574	NASDAQ	MPAA	Fri, Sep 22, 2000	0.63	0.69	0.58	0.58
1573	NASDAQ	MPAA	Thu, Sep 21, 2000	0.55	0.55	0.55	0.55
1572	NASDAQ	MPAA	Wed, Sep 20, 2000	0.63	0.63	0.63	0.63
1571	NASDAQ	MPAA	Tue, Sep 19, 2000	0.69	0.69	0.55	0.55
1570	NASDAQ	MPAA	Mon, Sep 18, 2000	0.69	0.69	0.63	0.63
1569	NASDAQ	MPAA	Fri, Sep 15, 2000	0.66	0.66	0.66	0.66
1568	NASDAQ	MPAA	Thu, Sep 14, 2000	0.58	0.69	0.58	0.69
1567	NASDAQ	MPAA	Wed, Sep 13, 2000	0.58	0.58	0.58	0.58
1566	NASDAQ	MPAA	Tue, Sep 12, 2000	0.55	0.61	0.55	0.61
1565	NASDAQ	MPAA	Mon, Sep 11, 2000	0.59	0.59	0.55	0.55
1564	NASDAQ	MPAA	Fri, Sep 8, 2000	0.55	0.59	0.55	0.59
1563	NASDAQ	MPAA	Thu, Sep 7, 2000	0.53	0.55	0.53	0.55
1562	NASDAQ	MPAA	Wed, Sep 6, 2000	0.50	0.50	0.50	0.50
1561	NASDAQ	MPAA	Tue, Sep 5, 2000	0.50	0.52	0.50	0.52
1560	NASDAQ	MPAA	Fri, Sep 1, 2000	0.47	0.48	0.44	0.47
1559	NASDAQ	MPAA	Thu, Aug 31, 2000	0.45	0.50	0.41	0.50
1558	NASDAQ	MPAA	Wed, Aug 30, 2000	0.41	0.47	0.41	0.44
1557	NASDAQ	MPAA	Tue, Aug 29, 2000	0.45	0.45	0.45	0.45
1556	NASDAQ	MPAA	Mon, Aug 28, 2000	0.47	0.50	0.45	0.50
1555	NASDAQ	MPAA	Fri, Aug 25, 2000	0.45	0.50	0.45	0.50
1554	NASDAQ	MPAA	Thu, Aug 24, 2000	0.48	0.48	0.48	0.48
1553	NASDAQ	MPAA	Wed, Aug 23, 2000	0.45	0.45	0.45	0.45
1552	NASDAQ	MPAA	Tue, Aug 22, 2000	0.48	0.50	0.45	0.45
1551	NASDAQ	MPAA	Fri, Aug 18, 2000	0.50	0.55	0.50	0.52
1550	NASDAQ	MPAA	Thu, Aug 17, 2000	0.48	0.52	0.48	0.52
1549	NASDAQ	MPAA	Wed, Aug 16, 2000	0.64	0.64	0.45	0.48
1548	NASDAQ	MPAA	Tue, Aug 15, 2000	0.77	0.78	0.66	0.66
1547	NASDAQ	MPAA	Mon, Aug 14, 2000	0.77	0.77	0.77	0.77
1546	NASDAQ	MPAA	Fri, Aug 11, 2000	0.80	0.80	0.80	0.80
1545	NASDAQ	MPAA	Thu, Aug 10, 2000	0.81	0.81	0.75	0.78
1544	NASDAQ	MPAA	Wed, Aug 9, 2000	0.83	0.84	0.81	0.81
1543	NASDAQ	MPAA	Tue, Aug 8, 2000	0.81	0.81	0.81	0.81
1542	NASDAQ	MPAA	Mon, Aug 7, 2000	0.83	0.83	0.81	0.81
1541	NASDAQ	MPAA	Fri, Aug 4, 2000	0.84	0.84	0.81	0.83
1540	NASDAQ	MPAA	Thu, Aug 3, 2000	0.89	0.89	0.80	0.81
1539	NASDAQ	MPAA	Wed, Aug 2, 2000	0.88	0.92	0.86	0.86
1538	NASDAQ	MPAA	Tue, Aug 1, 2000	0.92	0.92	0.92	0.92
1537	NASDAQ	MPAA	Mon, Jul 31, 2000	0.92	0.92	0.88	0.88
1536	NASDAQ	MPAA	Thu, Jul 27, 2000	0.91	0.91	0.91	0.91
1535	NASDAQ	MPAA	Wed, Jul 26, 2000	0.91	0.91	0.91	0.91
1534	NASDAQ	MPAA	Tue, Jul 25, 2000	0.95	0.95	0.88	0.91
1533	NASDAQ	MPAA	Mon, Jul 24, 2000	0.95	0.95	0.95	0.95
1532	NASDAQ	MPAA	Fri, Jul 21, 2000	0.95	0.95	0.95	0.95
1531	NASDAQ	MPAA	Wed, Jul 19, 2000	0.97	0.97	0.95	0.95
1530	NASDAQ	MPAA	Tue, Jul 18, 2000	0.95	0.95	0.95	0.95
1529	NASDAQ	MPAA	Mon, Jul 17, 2000	0.95	0.95	0.95	0.95
1528	NASDAQ	MPAA	Fri, Jul 14, 2000	0.97	0.97	0.95	0.97
1527	NASDAQ	MPAA	Thu, Jul 13, 2000	0.95	0.98	0.95	0.98
1526	NASDAQ	MPAA	Wed, Jul 12, 2000	0.94	0.94	0.94	0.94
1525	NASDAQ	MPAA	Tue, Jul 11, 2000	0.94	0.95	0.94	0.95
1524	NASDAQ	MPAA	Mon, Jul 10, 2000	0.94	0.97	0.94	0.97
1523	NASDAQ	MPAA	Fri, Jul 7, 2000	0.95	0.95	0.94	0.94
1522	NASDAQ	MPAA	Thu, Jul 6, 2000	0.98	0.98	0.98	0.98
1521	NASDAQ	MPAA	Wed, Jul 5, 2000	0.98	0.98	0.98	0.98
1520	NASDAQ	MPAA	Mon, Jul 3, 2000	0.95	0.95	0.95	0.95
1519	NASDAQ	MPAA	Fri, Jun 30, 2000	0.97	0.97	0.97	0.97
1518	NASDAQ	MPAA	Thu, Jun 29, 2000	0.98	0.98	0.95	0.95
1517	NASDAQ	MPAA	Wed, Jun 28, 2000	0.95	0.97	0.95	0.97
1516	NASDAQ	MPAA	Tue, Jun 27, 2000	0.95	0.95	0.94	0.95
1515	NASDAQ	MPAA	Mon, Jun 26, 2000	0.94	0.94	0.94	0.94
1514	NASDAQ	MPAA	Fri, Jun 23, 2000	0.94	0.94	0.94	0.94
1513	NASDAQ	MPAA	Thu, Jun 22, 2000	0.97	0.97	0.92	0.94
1512	NASDAQ	MPAA	Wed, Jun 21, 2000	0.95	0.97	0.95	0.97
1511	NASDAQ	MPAA	Tue, Jun 20, 2000	1.00	1.00	0.97	0.98
1510	NASDAQ	MPAA	Mon, Jun 19, 2000	0.98	1.00	0.98	1.00
1509	NASDAQ	MPAA	Fri, Jun 16, 2000	1.00	1.00	1.00	1.00
1508	NASDAQ	MPAA	Thu, Jun 15, 2000	0.98	1.00	0.98	0.98
1507	NASDAQ	MPAA	Wed, Jun 14, 2000	0.98	1.00	0.98	1.00
1506	NASDAQ	MPAA	Tue, Jun 13, 2000	0.94	0.95	0.92	0.95
1505	NASDAQ	MPAA	Mon, Jun 12, 2000	0.94	0.94	0.91	0.91
1504	NASDAQ	MPAA	Fri, Jun 9, 2000	1.02	1.02	0.88	0.94
1503	NASDAQ	MPAA	Thu, Jun 8, 2000	1.02	1.02	1.02	1.02
1502	NASDAQ	MPAA	Wed, Jun 7, 2000	1.02	1.02	1.02	1.02
1501	NASDAQ	MPAA	Tue, Jun 6, 2000	1.02	1.02	1.02	1.02
1500	NASDAQ	MPAA	Mon, Jun 5, 2000	1.02	1.02	1.02	1.02
1499	NASDAQ	MPAA	Fri, Jun 2, 2000	1.02	1.02	1.02	1.02
1498	NASDAQ	MPAA	Thu, Jun 1, 2000	1.02	1.02	1.02	1.02
1497	NASDAQ	MPAA	Wed, May 31, 2000	1.02	1.03	1.02	1.03
1496	NASDAQ	MPAA	Fri, May 26, 2000	1.02	1.02	1.02	1.02
1495	NASDAQ	MPAA	Thu, May 25, 2000	1.03	1.03	1.02	1.02
1494	NASDAQ	MPAA	Wed, May 24, 2000	1.05	1.16	1.02	1.05
1493	NASDAQ	MPAA	Tue, May 23, 2000	1.09	1.09	1.05	1.05
1492	NASDAQ	MPAA	Mon, May 22, 2000	1.09	1.09	1.08	1.08
1491	NASDAQ	MPAA	Fri, May 19, 2000	1.11	1.14	1.09	1.09
1490	NASDAQ	MPAA	Thu, May 18, 2000	1.16	1.16	1.16	1.16
1489	NASDAQ	MPAA	Wed, May 17, 2000	1.13	1.14	1.13	1.14
1488	NASDAQ	MPAA	Mon, May 15, 2000	1.14	1.14	1.11	1.11
1487	NASDAQ	MPAA	Fri, May 12, 2000	1.11	1.69	1.11	1.11
1486	NASDAQ	MPAA	Thu, May 11, 2000	1.14	1.14	1.11	1.14
1485	NASDAQ	MPAA	Wed, May 10, 2000	1.09	1.13	1.09	1.11
1484	NASDAQ	MPAA	Tue, May 9, 2000	1.16	1.16	1.13	1.13
1483	NASDAQ	MPAA	Mon, May 8, 2000	1.09	1.16	1.09	1.13
1482	NASDAQ	MPAA	Fri, May 5, 2000	1.20	1.20	1.17	1.17
1481	NASDAQ	MPAA	Thu, May 4, 2000	1.20	1.20	1.20	1.20
1480	NASDAQ	MPAA	Wed, May 3, 2000	1.16	1.25	1.16	1.25
1479	NASDAQ	MPAA	Tue, May 2, 2000	1.23	1.23	1.19	1.23
1478	NASDAQ	MPAA	Mon, May 1, 2000	1.25	1.25	1.16	1.23
1477	NASDAQ	MPAA	Fri, Apr 28, 2000	1.13	1.30	1.13	1.30
1476	NASDAQ	MPAA	Thu, Apr 27, 2000	1.30	1.30	1.30	1.30
1475	NASDAQ	MPAA	Wed, Apr 26, 2000	1.28	1.38	1.28	1.30
1474	NASDAQ	MPAA	Tue, Apr 25, 2000	1.28	1.28	1.28	1.28
1473	NASDAQ	MPAA	Mon, Apr 24, 2000	1.34	1.34	1.28	1.28
1472	NASDAQ	MPAA	Thu, Apr 20, 2000	1.38	1.38	1.31	1.31
1471	NASDAQ	MPAA	Wed, Apr 19, 2000	1.25	1.34	1.09	1.31
1470	NASDAQ	MPAA	Tue, Apr 18, 2000	1.31	1.31	1.31	1.31
1469	NASDAQ	MPAA	Mon, Apr 17, 2000	1.25	1.25	1.20	1.20
1468	NASDAQ	MPAA	Fri, Apr 14, 2000	1.25	1.38	1.25	1.25
1467	NASDAQ	MPAA	Thu, Apr 13, 2000	1.56	1.56	1.31	1.31
1466	NASDAQ	MPAA	Wed, Apr 12, 2000	1.56	2.00	1.56	2.00
1465	NASDAQ	MPAA	Tue, Apr 11, 2000	1.56	1.75	1.56	1.75
1464	NASDAQ	MPAA	Mon, Apr 10, 2000	1.75	1.75	1.75	1.75
1463	NASDAQ	MPAA	Fri, Apr 7, 2000	1.50	1.75	1.50	1.75
1462	NASDAQ	MPAA	Thu, Apr 6, 2000	1.63	1.66	1.63	1.66
1461	NASDAQ	MPAA	Tue, Apr 4, 2000	1.75	1.75	1.75	1.75
1460	NASDAQ	MPAA	Mon, Apr 3, 2000	2.00	2.00	1.56	1.75
1459	NASDAQ	MPAA	Fri, Mar 31, 2000	2.00	2.00	1.84	1.95
1458	NASDAQ	MPAA	Thu, Mar 30, 2000	1.94	2.00	1.91	2.00
1457	NASDAQ	MPAA	Wed, Mar 29, 2000	1.91	2.00	1.91	1.91
1456	NASDAQ	MPAA	Tue, Mar 28, 2000	2.00	2.00	2.00	2.00
1455	NASDAQ	MPAA	Mon, Mar 27, 2000	2.09	2.25	2.00	2.00
1454	NASDAQ	MPAA	Fri, Mar 24, 2000	2.00	2.00	2.00	2.00
1453	NASDAQ	MPAA	Thu, Mar 23, 2000	2.30	2.38	2.00	2.00
1452	NASDAQ	MPAA	Wed, Mar 22, 2000	2.30	2.38	2.30	2.30
1451	NASDAQ	MPAA	Tue, Mar 21, 2000	2.44	2.50	2.30	2.30
1450	NASDAQ	MPAA	Mon, Mar 20, 2000	2.41	2.41	2.41	2.41
1449	NASDAQ	MPAA	Thu, Mar 16, 2000	2.41	2.41	2.41	2.41
1448	NASDAQ	MPAA	Wed, Mar 15, 2000	2.50	2.75	2.50	2.56
1447	NASDAQ	MPAA	Tue, Mar 14, 2000	2.50	2.56	2.50	2.56
1446	NASDAQ	MPAA	Mon, Mar 13, 2000	2.50	2.50	2.50	2.50
1445	NASDAQ	MPAA	Fri, Mar 10, 2000	2.50	3.00	2.50	3.00
1444	NASDAQ	MPAA	Thu, Mar 9, 2000	2.00	2.75	2.00	2.50
1443	NASDAQ	MPAA	Wed, Mar 8, 2000	3.00	3.00	2.38	2.38
1442	NASDAQ	MPAA	Tue, Mar 7, 2000	2.25	3.00	2.25	2.56
1441	NASDAQ	MPAA	Mon, Mar 6, 2000	2.00	3.00	2.00	3.00
1440	NASDAQ	MPAA	Fri, Mar 3, 2000	2.75	2.75	2.25	2.25
1439	NASDAQ	MPAA	Thu, Mar 2, 2000	2.25	2.56	2.25	2.53
1438	NASDAQ	MPAA	Wed, Mar 1, 2000	2.25	2.25	2.25	2.25
1437	NASDAQ	MPAA	Tue, Feb 29, 2000	2.00	2.50	2.00	2.50
1436	NASDAQ	MPAA	Mon, Feb 28, 2000	3.00	3.00	2.00	2.50
1435	NASDAQ	MPAA	Fri, Feb 25, 2000	3.00	3.00	2.50	2.50
1434	NASDAQ	MPAA	Thu, Feb 24, 2000	2.55	2.80	2.55	2.55
1433	NASDAQ	MPAA	Wed, Feb 23, 2000	3.00	3.00	2.59	2.59
1432	NASDAQ	MPAA	Tue, Feb 22, 2000	2.63	2.63	2.63	2.63
1431	NASDAQ	MPAA	Fri, Feb 18, 2000	2.50	2.50	2.50	2.50
1430	NASDAQ	MPAA	Thu, Feb 17, 2000	2.63	2.66	1.39	2.66
1429	NASDAQ	MPAA	Wed, Feb 16, 2000	3.00	3.00	3.00	3.00
1428	NASDAQ	MPAA	Tue, Feb 15, 2000	2.63	2.63	2.63	2.63
1427	NASDAQ	MPAA	Mon, Feb 14, 2000	2.75	3.00	2.75	2.75
1426	NASDAQ	MPAA	Thu, Feb 10, 2000	3.00	3.00	3.00	3.00
1425	NASDAQ	MPAA	Wed, Feb 9, 2000	3.50	3.50	3.25	3.25
1424	NASDAQ	MPAA	Tue, Feb 8, 2000	2.75	3.63	2.75	3.63
1423	NASDAQ	MPAA	Mon, Feb 7, 2000	2.50	2.59	2.50	2.59
1422	NASDAQ	MPAA	Fri, Feb 4, 2000	2.50	2.63	2.50	2.50
1421	NASDAQ	MPAA	Thu, Feb 3, 2000	2.50	2.50	2.50	2.50
1420	NASDAQ	MPAA	Wed, Feb 2, 2000	2.50	2.75	2.50	2.63
1419	NASDAQ	MPAA	Tue, Feb 1, 2000	2.75	2.78	2.63	2.63
1418	NASDAQ	MPAA	Mon, Jan 31, 2000	3.00	3.00	2.75	2.88
1417	NASDAQ	MPAA	Fri, Jan 28, 2000	3.08	3.08	2.63	2.63
1416	NASDAQ	MPAA	Thu, Jan 27, 2000	3.00	3.25	3.00	3.00
1415	NASDAQ	MPAA	Wed, Jan 26, 2000	3.13	3.75	3.00	3.16
1414	NASDAQ	MPAA	Tue, Jan 25, 2000	3.00	3.25	2.38	3.09
1413	NASDAQ	MPAA	Mon, Jan 24, 2000	2.50	3.00	2.50	2.69
1412	NASDAQ	MPAA	Fri, Jan 21, 2000	2.09	2.50	2.02	2.50
1411	NASDAQ	MPAA	Thu, Jan 20, 2000	2.02	2.38	2.02	2.38
1410	NASDAQ	MPAA	Wed, Jan 19, 2000	2.09	2.09	2.09	2.09
1409	NASDAQ	MPAA	Tue, Jan 18, 2000	2.05	2.38	2.05	2.31
1408	NASDAQ	MPAA	Fri, Jan 14, 2000	2.00	2.30	1.95	2.30
1407	NASDAQ	MPAA	Thu, Jan 13, 2000	2.06	2.30	1.80	2.30
1406	NASDAQ	MPAA	Wed, Jan 12, 2000	2.20	2.41	2.00	2.28
1405	NASDAQ	MPAA	Tue, Jan 11, 2000	1.44	2.25	1.44	2.16
1404	NASDAQ	MPAA	Mon, Jan 10, 2000	1.63	1.63	1.50	1.56
1403	NASDAQ	MPAA	Fri, Jan 7, 2000	1.31	1.63	1.31	1.63
1402	NASDAQ	MPAA	Thu, Jan 6, 2000	1.63	1.63	1.50	1.50
1401	NASDAQ	MPAA	Wed, Jan 5, 2000	1.75	1.75	1.50	1.63
1400	NASDAQ	MPAA	Tue, Jan 4, 2000	1.28	1.63	1.28	1.44
1399	NASDAQ	MPAA	Mon, Jan 3, 2000	1.06	1.50	1.06	1.30
1398	NASDAQ	MPAA	Fri, Dec 31, 1999	1.00	1.30	1.00	1.06
1397	NASDAQ	MPAA	Thu, Dec 30, 1999	1.05	1.25	0.94	1.09
1396	NASDAQ	MPAA	Wed, Dec 29, 1999	0.94	1.09	0.88	1.05
1395	NASDAQ	MPAA	Tue, Dec 28, 1999	1.13	1.13	0.91	0.91
1394	NASDAQ	MPAA	Mon, Dec 27, 1999	1.13	1.22	0.98	0.98
1393	NASDAQ	MPAA	Thu, Dec 23, 1999	1.13	1.20	1.06	1.13
1392	NASDAQ	MPAA	Wed, Dec 22, 1999	1.05	1.25	0.98	1.13
1391	NASDAQ	MPAA	Tue, Dec 21, 1999	1.00	1.13	0.95	1.13
1390	NASDAQ	MPAA	Mon, Dec 20, 1999	1.00	1.19	0.95	1.00
1389	NASDAQ	MPAA	Fri, Dec 17, 1999	1.00	1.36	0.95	1.00
1388	NASDAQ	MPAA	Thu, Dec 16, 1999	1.00	1.13	0.95	1.00
1387	NASDAQ	MPAA	Wed, Dec 15, 1999	1.30	1.31	1.00	1.13
1386	NASDAQ	MPAA	Tue, Dec 14, 1999	1.00	1.25	1.00	1.06
1385	NASDAQ	MPAA	Mon, Dec 13, 1999	1.00	1.16	0.95	1.00
1384	NASDAQ	MPAA	Fri, Dec 10, 1999	1.00	1.25	1.00	1.00
1383	NASDAQ	MPAA	Thu, Dec 9, 1999	0.95	1.13	0.95	1.13
1382	NASDAQ	MPAA	Wed, Dec 8, 1999	1.06	1.38	0.95	1.38
1381	NASDAQ	MPAA	Tue, Dec 7, 1999	1.06	1.25	1.00	1.13
1380	NASDAQ	MPAA	Mon, Dec 6, 1999	1.25	1.38	1.00	1.25
1379	NASDAQ	MPAA	Fri, Dec 3, 1999	1.38	1.50	1.19	1.31
1378	NASDAQ	MPAA	Thu, Dec 2, 1999	1.50	1.50	1.38	1.44
1377	NASDAQ	MPAA	Wed, Dec 1, 1999	1.50	1.88	1.50	1.50
1376	NASDAQ	MPAA	Tue, Nov 30, 1999	1.55	1.80	1.50	1.80
1375	NASDAQ	MPAA	Mon, Nov 29, 1999	1.50	1.75	1.45	1.45
1374	NASDAQ	MPAA	Fri, Nov 26, 1999	1.44	2.00	1.44	1.75
1373	NASDAQ	MPAA	Wed, Nov 24, 1999	1.50	1.88	1.50	1.50
1372	NASDAQ	MPAA	Tue, Nov 23, 1999	1.88	1.88	1.59	1.63
1371	NASDAQ	MPAA	Mon, Nov 22, 1999	2.00	2.00	1.59	1.59
1370	NASDAQ	MPAA	Fri, Nov 19, 1999	2.00	2.00	1.59	1.63
1369	NASDAQ	MPAA	Thu, Nov 18, 1999	2.00	2.00	1.88	1.88
1368	NASDAQ	MPAA	Wed, Nov 17, 1999	1.63	2.00	1.59	1.63
1367	NASDAQ	MPAA	Tue, Nov 16, 1999	1.75	1.78	1.75	1.78
1366	NASDAQ	MPAA	Mon, Nov 15, 1999	1.88	2.00	1.69	1.88
1365	NASDAQ	MPAA	Fri, Nov 12, 1999	1.70	1.88	1.59	1.73
1364	NASDAQ	MPAA	Thu, Nov 11, 1999	1.75	1.75	1.75	1.75
1363	NASDAQ	MPAA	Wed, Nov 10, 1999	1.88	1.88	1.70	1.70
1362	NASDAQ	MPAA	Tue, Nov 9, 1999	1.50	1.75	1.50	1.70
1361	NASDAQ	MPAA	Mon, Nov 8, 1999	1.70	1.75	1.70	1.75
1360	NASDAQ	MPAA	Fri, Nov 5, 1999	1.75	1.75	1.50	1.70
1359	NASDAQ	MPAA	Thu, Nov 4, 1999	1.70	1.70	1.63	1.63
1358	NASDAQ	MPAA	Wed, Nov 3, 1999	1.70	1.75	1.38	1.70
1357	NASDAQ	MPAA	Tue, Nov 2, 1999	2.06	2.06	1.70	1.75
1356	NASDAQ	MPAA	Mon, Nov 1, 1999	1.75	2.13	1.63	1.66
1355	NASDAQ	MPAA	Fri, Oct 29, 1999	1.63	1.88	1.63	1.69
1354	NASDAQ	MPAA	Thu, Oct 28, 1999	1.75	2.25	1.75	2.00
1353	NASDAQ	MPAA	Wed, Oct 27, 1999	2.13	2.19	1.75	1.94
1352	NASDAQ	MPAA	Tue, Oct 26, 1999	2.02	2.06	2.00	2.00
1351	NASDAQ	MPAA	Mon, Oct 25, 1999	2.02	2.25	2.02	2.13
1350	NASDAQ	MPAA	Fri, Oct 22, 1999	2.13	2.25	2.00	2.09
1349	NASDAQ	MPAA	Thu, Oct 21, 1999	2.13	2.30	2.13	2.30
1348	NASDAQ	MPAA	Wed, Oct 20, 1999	2.63	2.63	2.13	2.25
1347	NASDAQ	MPAA	Tue, Oct 19, 1999	2.13	2.30	2.13	2.30
1346	NASDAQ	MPAA	Mon, Oct 18, 1999	2.50	2.50	2.00	2.38
1345	NASDAQ	MPAA	Fri, Oct 15, 1999	2.25	2.38	2.25	2.38
1344	NASDAQ	MPAA	Thu, Oct 14, 1999	2.25	2.38	2.25	2.38
1343	NASDAQ	MPAA	Wed, Oct 13, 1999	2.25	2.38	2.25	2.25
1342	NASDAQ	MPAA	Tue, Oct 12, 1999	2.13	2.50	2.05	2.25
1341	NASDAQ	MPAA	Mon, Oct 11, 1999	2.25	2.25	2.25	2.25
1340	NASDAQ	MPAA	Fri, Oct 8, 1999	2.19	2.25	2.06	2.16
1339	NASDAQ	MPAA	Thu, Oct 7, 1999	2.75	2.75	2.00	2.25
1338	NASDAQ	MPAA	Wed, Oct 6, 1999	2.13	2.38	2.00	2.38
1337	NASDAQ	MPAA	Tue, Oct 5, 1999	2.13	2.13	2.13	2.13
1336	NASDAQ	MPAA	Mon, Oct 4, 1999	2.50	2.50	2.00	2.00
1335	NASDAQ	MPAA	Fri, Oct 1, 1999	2.13	2.75	2.13	2.13
1334	NASDAQ	MPAA	Thu, Sep 30, 1999	2.00	2.13	2.00	2.13
1333	NASDAQ	MPAA	Tue, Sep 28, 1999	2.00	2.25	1.75	2.00
1332	NASDAQ	MPAA	Mon, Sep 27, 1999	2.00	2.00	2.00	2.00
1331	NASDAQ	MPAA	Fri, Sep 24, 1999	2.00	2.50	2.00	2.00
1330	NASDAQ	MPAA	Thu, Sep 23, 1999	2.13	2.25	2.00	2.25
1329	NASDAQ	MPAA	Wed, Sep 22, 1999	2.00	2.38	2.00	2.38
1328	NASDAQ	MPAA	Tue, Sep 21, 1999	1.88	1.88	1.63	1.69
1327	NASDAQ	MPAA	Mon, Sep 20, 1999	1.88	2.00	1.63	1.75
1326	NASDAQ	MPAA	Fri, Sep 17, 1999	1.75	2.00	1.75	1.75
1325	NASDAQ	MPAA	Thu, Sep 16, 1999	2.00	2.00	2.00	2.00
1324	NASDAQ	MPAA	Wed, Sep 15, 1999	1.88	2.38	1.75	2.00
1323	NASDAQ	MPAA	Tue, Sep 14, 1999	2.50	2.50	2.13	2.38
1322	NASDAQ	MPAA	Mon, Sep 13, 1999	2.25	2.75	2.00	2.50
1321	NASDAQ	MPAA	Fri, Sep 10, 1999	2.00	2.38	2.00	2.25
1320	NASDAQ	MPAA	Thu, Sep 9, 1999	1.75	2.50	1.75	2.13
1319	NASDAQ	MPAA	Wed, Sep 8, 1999	2.25	3.00	2.00	2.00
1318	NASDAQ	MPAA	Tue, Sep 7, 1999	3.00	3.00	2.25	2.50
1317	NASDAQ	MPAA	Fri, Sep 3, 1999	2.50	3.00	2.50	2.75
1316	NASDAQ	MPAA	Thu, Sep 2, 1999	3.00	5.00	1.50	1.50
1315	NASDAQ	MPAA	Fri, Jul 30, 1999	5.13	5.19	5.06	5.16
1314	NASDAQ	MPAA	Thu, Jul 29, 1999	5.50	5.50	5.13	5.25
1313	NASDAQ	MPAA	Wed, Jul 28, 1999	5.63	5.63	5.38	5.50
1312	NASDAQ	MPAA	Tue, Jul 27, 1999	5.25	5.63	5.25	5.56
1311	NASDAQ	MPAA	Mon, Jul 26, 1999	5.63	5.63	5.25	5.56
1310	NASDAQ	MPAA	Fri, Jul 23, 1999	5.13	5.63	5.13	5.63
1309	NASDAQ	MPAA	Thu, Jul 22, 1999	4.63	5.13	4.50	5.13
1308	NASDAQ	MPAA	Wed, Jul 21, 1999	4.94	4.94	3.88	4.88
1307	NASDAQ	MPAA	Tue, Jul 20, 1999	5.25	5.25	4.88	5.06
1306	NASDAQ	MPAA	Mon, Jul 19, 1999	5.25	5.38	5.25	5.25
1305	NASDAQ	MPAA	Fri, Jul 16, 1999	5.69	5.69	5.50	5.63
1304	NASDAQ	MPAA	Thu, Jul 15, 1999	5.16	5.69	5.16	5.69
1303	NASDAQ	MPAA	Wed, Jul 14, 1999	4.88	5.44	4.88	5.31
1302	NASDAQ	MPAA	Tue, Jul 13, 1999	5.13	5.13	5.00	5.13
1301	NASDAQ	MPAA	Mon, Jul 12, 1999	5.25	5.38	5.06	5.13
1300	NASDAQ	MPAA	Fri, Jul 9, 1999	5.38	5.50	5.00	5.25
1299	NASDAQ	MPAA	Thu, Jul 8, 1999	5.31	5.75	5.25	5.31
1298	NASDAQ	MPAA	Wed, Jul 7, 1999	5.50	5.75	5.44	5.63
1297	NASDAQ	MPAA	Tue, Jul 6, 1999	5.56	5.63	5.50	5.63
1296	NASDAQ	MPAA	Fri, Jul 2, 1999	5.50	5.63	5.50	5.50
1295	NASDAQ	MPAA	Thu, Jul 1, 1999	5.25	5.63	5.25	5.44
1294	NASDAQ	MPAA	Wed, Jun 30, 1999	5.25	5.63	5.25	5.38
1293	NASDAQ	MPAA	Tue, Jun 29, 1999	5.25	5.50	5.25	5.38
1292	NASDAQ	MPAA	Mon, Jun 28, 1999	5.75	5.75	5.25	5.63
1291	NASDAQ	MPAA	Fri, Jun 25, 1999	5.50	5.56	5.50	5.56
1290	NASDAQ	MPAA	Thu, Jun 24, 1999	5.56	5.75	5.50	5.56
1289	NASDAQ	MPAA	Wed, Jun 23, 1999	5.59	5.59	5.38	5.50
1288	NASDAQ	MPAA	Tue, Jun 22, 1999	5.56	5.94	5.13	5.25
1287	NASDAQ	MPAA	Mon, Jun 21, 1999	5.94	5.94	5.56	5.58
1286	NASDAQ	MPAA	Fri, Jun 18, 1999	5.88	5.94	5.44	5.56
1285	NASDAQ	MPAA	Thu, Jun 17, 1999	5.75	5.88	5.63	5.88
1284	NASDAQ	MPAA	Wed, Jun 16, 1999	6.00	6.00	5.56	5.75
1283	NASDAQ	MPAA	Tue, Jun 15, 1999	5.50	5.75	5.50	5.75
1282	NASDAQ	MPAA	Mon, Jun 14, 1999	6.13	6.13	5.56	5.56
1281	NASDAQ	MPAA	Fri, Jun 11, 1999	5.75	6.13	5.63	5.63
1280	NASDAQ	MPAA	Thu, Jun 10, 1999	5.75	5.75	5.50	5.50
1279	NASDAQ	MPAA	Wed, Jun 9, 1999	5.88	5.88	5.56	5.56
1278	NASDAQ	MPAA	Tue, Jun 8, 1999	6.25	6.25	5.75	5.88
1277	NASDAQ	MPAA	Mon, Jun 7, 1999	6.06	6.06	5.75	6.00
1276	NASDAQ	MPAA	Fri, Jun 4, 1999	5.75	6.13	5.75	5.88
1275	NASDAQ	MPAA	Thu, Jun 3, 1999	5.69	6.25	5.63	5.75
1274	NASDAQ	MPAA	Wed, Jun 2, 1999	5.69	5.69	5.31	5.69
1273	NASDAQ	MPAA	Tue, Jun 1, 1999	5.81	5.94	5.25	5.31
1272	NASDAQ	MPAA	Fri, May 28, 1999	5.88	5.94	5.63	5.75
1271	NASDAQ	MPAA	Thu, May 27, 1999	5.75	6.00	5.75	5.81
1270	NASDAQ	MPAA	Wed, May 26, 1999	6.25	6.63	5.81	5.94
1269	NASDAQ	MPAA	Tue, May 25, 1999	7.25	7.25	5.97	6.00
1268	NASDAQ	MPAA	Mon, May 24, 1999	9.75	10.38	6.81	7.00
1267	NASDAQ	MPAA	Fri, May 21, 1999	10.50	11.25	10.44	11.00
1266	NASDAQ	MPAA	Thu, May 20, 1999	10.25	10.75	10.13	10.44
1265	NASDAQ	MPAA	Wed, May 19, 1999	11.00	11.00	10.75	10.88
1264	NASDAQ	MPAA	Tue, May 18, 1999	11.25	11.56	11.13	11.13
1263	NASDAQ	MPAA	Mon, May 17, 1999	11.25	11.31	11.13	11.25
1262	NASDAQ	MPAA	Fri, May 14, 1999	11.88	11.88	11.25	11.50
1261	NASDAQ	MPAA	Thu, May 13, 1999	11.75	11.88	11.38	11.63
1260	NASDAQ	MPAA	Wed, May 12, 1999	11.75	12.00	11.25	11.75
1259	NASDAQ	MPAA	Tue, May 11, 1999	12.00	12.00	11.75	11.75
1258	NASDAQ	MPAA	Mon, May 10, 1999	12.00	12.25	12.00	12.06
1257	NASDAQ	MPAA	Fri, May 7, 1999	12.63	12.69	12.06	12.13
1256	NASDAQ	MPAA	Thu, May 6, 1999	12.25	12.63	12.00	12.63
1255	NASDAQ	MPAA	Wed, May 5, 1999	12.13	12.75	12.00	12.50
1254	NASDAQ	MPAA	Tue, May 4, 1999	11.63	12.25	11.63	12.00
1253	NASDAQ	MPAA	Mon, May 3, 1999	11.63	11.88	11.63	11.88
1252	NASDAQ	MPAA	Fri, Apr 30, 1999	11.88	12.00	11.63	12.00
1251	NASDAQ	MPAA	Thu, Apr 29, 1999	11.88	12.00	11.75	12.00
1250	NASDAQ	MPAA	Wed, Apr 28, 1999	11.63	12.00	11.63	11.75
1249	NASDAQ	MPAA	Tue, Apr 27, 1999	12.63	12.63	11.63	12.00
1248	NASDAQ	MPAA	Mon, Apr 26, 1999	11.63	12.25	11.63	12.00
1247	NASDAQ	MPAA	Fri, Apr 23, 1999	11.63	11.88	11.63	11.75
1246	NASDAQ	MPAA	Thu, Apr 22, 1999	12.50	12.50	11.63	11.63
1245	NASDAQ	MPAA	Wed, Apr 21, 1999	12.00	12.00	11.63	11.88
1244	NASDAQ	MPAA	Tue, Apr 20, 1999	11.50	11.50	11.50	11.50
1243	NASDAQ	MPAA	Mon, Apr 19, 1999	10.75	11.69	10.75	11.50
1242	NASDAQ	MPAA	Fri, Apr 16, 1999	11.00	11.25	10.75	10.75
1241	NASDAQ	MPAA	Thu, Apr 15, 1999	10.63	10.88	10.13	10.88
1240	NASDAQ	MPAA	Wed, Apr 14, 1999	11.00	11.00	10.50	10.63
1239	NASDAQ	MPAA	Tue, Apr 13, 1999	10.63	11.00	10.63	11.00
1238	NASDAQ	MPAA	Mon, Apr 12, 1999	10.31	10.50	10.31	10.50
1237	NASDAQ	MPAA	Fri, Apr 9, 1999	10.31	10.63	10.31	10.63
1236	NASDAQ	MPAA	Thu, Apr 8, 1999	10.50	10.50	10.31	10.31
1235	NASDAQ	MPAA	Wed, Apr 7, 1999	10.38	10.50	10.25	10.38
1234	NASDAQ	MPAA	Tue, Apr 6, 1999	10.50	10.75	10.31	10.38
1233	NASDAQ	MPAA	Mon, Apr 5, 1999	11.00	11.00	10.50	10.50
1232	NASDAQ	MPAA	Thu, Apr 1, 1999	11.25	11.25	10.50	10.50
1231	NASDAQ	MPAA	Wed, Mar 31, 1999	11.19	11.19	10.38	11.19
1230	NASDAQ	MPAA	Tue, Mar 30, 1999	11.00	11.00	10.44	10.44
1229	NASDAQ	MPAA	Mon, Mar 29, 1999	11.00	11.00	10.75	10.75
1228	NASDAQ	MPAA	Fri, Mar 26, 1999	11.00	11.25	11.00	11.25
1227	NASDAQ	MPAA	Thu, Mar 25, 1999	11.38	11.38	10.56	11.00
1226	NASDAQ	MPAA	Wed, Mar 24, 1999	11.38	11.38	11.13	11.13
1225	NASDAQ	MPAA	Tue, Mar 23, 1999	11.50	11.50	10.13	11.20
1224	NASDAQ	MPAA	Mon, Mar 22, 1999	11.81	11.81	11.25	11.56
1223	NASDAQ	MPAA	Fri, Mar 19, 1999	11.81	11.88	11.81	11.88
1222	NASDAQ	MPAA	Thu, Mar 18, 1999	11.81	12.00	11.81	12.00
1221	NASDAQ	MPAA	Wed, Mar 17, 1999	12.00	12.00	11.75	11.94
1220	NASDAQ	MPAA	Tue, Mar 16, 1999	12.00	12.00	11.75	11.75
1219	NASDAQ	MPAA	Mon, Mar 15, 1999	12.13	12.13	11.13	11.75
1218	NASDAQ	MPAA	Fri, Mar 12, 1999	12.25	12.25	12.00	12.00
1217	NASDAQ	MPAA	Thu, Mar 11, 1999	12.25	12.75	12.19	12.25
1216	NASDAQ	MPAA	Wed, Mar 10, 1999	12.75	12.75	12.50	12.75
1215	NASDAQ	MPAA	Tue, Mar 9, 1999	12.25	12.75	12.25	12.25
1214	NASDAQ	MPAA	Mon, Mar 8, 1999	12.25	12.75	12.25	12.75
1213	NASDAQ	MPAA	Fri, Mar 5, 1999	11.88	12.38	11.88	12.38
1212	NASDAQ	MPAA	Thu, Mar 4, 1999	12.00	12.25	12.00	12.00
1211	NASDAQ	MPAA	Wed, Mar 3, 1999	11.75	12.00	11.75	11.75
1210	NASDAQ	MPAA	Tue, Mar 2, 1999	12.00	12.25	11.88	11.88
1209	NASDAQ	MPAA	Mon, Mar 1, 1999	12.75	12.75	12.00	12.19
1208	NASDAQ	MPAA	Fri, Feb 26, 1999	11.88	12.50	11.75	12.50
1207	NASDAQ	MPAA	Thu, Feb 25, 1999	13.00	13.00	11.75	12.00
1206	NASDAQ	MPAA	Wed, Feb 24, 1999	12.63	13.00	12.63	12.88
1205	NASDAQ	MPAA	Tue, Feb 23, 1999	13.00	13.00	12.63	12.88
1204	NASDAQ	MPAA	Mon, Feb 22, 1999	12.50	13.00	12.50	12.81
1203	NASDAQ	MPAA	Fri, Feb 19, 1999	11.88	12.88	11.88	12.56
1202	NASDAQ	MPAA	Thu, Feb 18, 1999	12.25	12.25	11.88	12.00
1201	NASDAQ	MPAA	Wed, Feb 17, 1999	12.75	12.75	12.00	12.13
1200	NASDAQ	MPAA	Tue, Feb 16, 1999	12.75	12.88	11.88	12.25
1199	NASDAQ	MPAA	Fri, Feb 12, 1999	12.00	12.75	12.00	12.38
1198	NASDAQ	MPAA	Thu, Feb 11, 1999	11.00	12.63	11.00	12.25
1197	NASDAQ	MPAA	Wed, Feb 10, 1999	10.75	12.25	10.50	11.31
1196	NASDAQ	MPAA	Tue, Feb 9, 1999	10.25	10.75	10.25	10.50
1195	NASDAQ	MPAA	Mon, Feb 8, 1999	10.75	10.75	9.88	10.25
1194	NASDAQ	MPAA	Fri, Feb 5, 1999	10.75	10.75	10.00	10.63
1193	NASDAQ	MPAA	Thu, Feb 4, 1999	10.25	10.63	9.88	10.63
1192	NASDAQ	MPAA	Wed, Feb 3, 1999	10.13	10.75	10.00	10.50
1191	NASDAQ	MPAA	Tue, Feb 2, 1999	10.13	10.75	10.13	10.75
1190	NASDAQ	MPAA	Mon, Feb 1, 1999	10.75	10.81	10.50	10.50
1189	NASDAQ	MPAA	Fri, Jan 29, 1999	11.00	11.38	10.63	10.63
1188	NASDAQ	MPAA	Thu, Jan 28, 1999	10.94	11.38	10.94	11.00
1187	NASDAQ	MPAA	Wed, Jan 27, 1999	11.00	11.13	10.94	11.00
1186	NASDAQ	MPAA	Tue, Jan 26, 1999	11.25	11.25	11.00	11.06
1185	NASDAQ	MPAA	Mon, Jan 25, 1999	10.63	11.25	10.63	11.00
1184	NASDAQ	MPAA	Fri, Jan 22, 1999	11.25	11.25	10.75	10.88
1183	NASDAQ	MPAA	Thu, Jan 21, 1999	11.25	11.25	10.75	10.94
1182	NASDAQ	MPAA	Wed, Jan 20, 1999	11.38	11.38	11.00	11.00
1181	NASDAQ	MPAA	Tue, Jan 19, 1999	11.50	11.50	11.25	11.25
1180	NASDAQ	MPAA	Fri, Jan 15, 1999	11.00	11.38	10.56	11.38
1179	NASDAQ	MPAA	Thu, Jan 14, 1999	10.31	10.63	10.25	10.63
1178	NASDAQ	MPAA	Wed, Jan 13, 1999	10.13	10.63	8.63	10.13
1177	NASDAQ	MPAA	Tue, Jan 12, 1999	11.38	11.50	10.63	11.00
1176	NASDAQ	MPAA	Mon, Jan 11, 1999	11.50	11.75	11.38	11.38
1175	NASDAQ	MPAA	Fri, Jan 8, 1999	11.63	12.25	11.63	11.88
1174	NASDAQ	MPAA	Thu, Jan 7, 1999	12.00	12.63	11.50	11.88
1173	NASDAQ	MPAA	Wed, Jan 6, 1999	12.00	12.50	12.00	12.00
1172	NASDAQ	MPAA	Tue, Jan 5, 1999	12.50	12.94	12.13	12.25
1171	NASDAQ	MPAA	Mon, Jan 4, 1999	11.44	13.00	11.00	12.25
1170	NASDAQ	MPAA	Thu, Dec 31, 1998	11.25	11.63	10.75	11.44
1169	NASDAQ	MPAA	Wed, Dec 30, 1998	11.50	11.75	11.38	11.38
1168	NASDAQ	MPAA	Tue, Dec 29, 1998	11.50	12.00	11.50	11.63
1167	NASDAQ	MPAA	Mon, Dec 28, 1998	11.81	12.13	11.38	11.56
1166	NASDAQ	MPAA	Thu, Dec 24, 1998	11.50	11.81	11.50	11.81
1165	NASDAQ	MPAA	Wed, Dec 23, 1998	11.88	12.00	11.50	11.75
1164	NASDAQ	MPAA	Tue, Dec 22, 1998	12.50	12.50	11.75	11.88
1163	NASDAQ	MPAA	Mon, Dec 21, 1998	12.00	12.38	11.88	12.38
1162	NASDAQ	MPAA	Fri, Dec 18, 1998	11.63	12.00	11.63	12.00
1161	NASDAQ	MPAA	Thu, Dec 17, 1998	12.38	12.38	11.63	11.88
1160	NASDAQ	MPAA	Wed, Dec 16, 1998	12.75	12.75	11.88	11.88
1159	NASDAQ	MPAA	Tue, Dec 15, 1998	12.50	12.75	12.38	12.75
1158	NASDAQ	MPAA	Mon, Dec 14, 1998	12.75	12.75	12.25	12.38
1157	NASDAQ	MPAA	Fri, Dec 11, 1998	11.25	12.75	11.25	12.75
1156	NASDAQ	MPAA	Thu, Dec 10, 1998	11.50	11.75	11.25	11.25
1155	NASDAQ	MPAA	Wed, Dec 9, 1998	11.75	11.75	11.50	11.50
1154	NASDAQ	MPAA	Tue, Dec 8, 1998	12.25	12.38	11.75	12.00
1153	NASDAQ	MPAA	Mon, Dec 7, 1998	11.88	12.38	11.88	12.38
1152	NASDAQ	MPAA	Fri, Dec 4, 1998	12.25	12.25	11.88	11.88
1151	NASDAQ	MPAA	Thu, Dec 3, 1998	12.50	12.63	11.88	11.88
1150	NASDAQ	MPAA	Wed, Dec 2, 1998	12.75	13.00	12.50	12.63
1149	NASDAQ	MPAA	Tue, Dec 1, 1998	13.13	13.25	12.75	13.00
1148	NASDAQ	MPAA	Mon, Nov 30, 1998	13.25	13.63	13.25	13.63
1147	NASDAQ	MPAA	Fri, Nov 27, 1998	13.75	13.75	13.13	13.13
1146	NASDAQ	MPAA	Wed, Nov 25, 1998	13.25	13.31	13.13	13.25
1145	NASDAQ	MPAA	Tue, Nov 24, 1998	13.25	13.25	13.13	13.25
1144	NASDAQ	MPAA	Mon, Nov 23, 1998	13.13	13.63	13.06	13.25
1143	NASDAQ	MPAA	Fri, Nov 20, 1998	13.13	13.13	12.75	13.00
1142	NASDAQ	MPAA	Thu, Nov 19, 1998	12.75	13.13	12.50	12.88
1141	NASDAQ	MPAA	Wed, Nov 18, 1998	13.00	13.13	12.88	13.00
1140	NASDAQ	MPAA	Tue, Nov 17, 1998	12.63	13.00	11.75	12.75
1139	NASDAQ	MPAA	Mon, Nov 16, 1998	11.75	12.63	11.75	12.00
1138	NASDAQ	MPAA	Fri, Nov 13, 1998	12.00	12.00	10.94	11.50
1137	NASDAQ	MPAA	Thu, Nov 12, 1998	11.00	12.00	11.00	11.13
1136	NASDAQ	MPAA	Wed, Nov 11, 1998	11.75	11.75	10.88	11.31
1135	NASDAQ	MPAA	Tue, Nov 10, 1998	12.50	12.75	10.88	11.25
1134	NASDAQ	MPAA	Mon, Nov 9, 1998	12.50	12.50	11.88	12.25
1133	NASDAQ	MPAA	Fri, Nov 6, 1998	12.50	12.50	11.75	12.13
1132	NASDAQ	MPAA	Thu, Nov 5, 1998	12.25	12.50	12.00	12.00
1131	NASDAQ	MPAA	Wed, Nov 4, 1998	12.63	12.63	12.25	12.38
1130	NASDAQ	MPAA	Tue, Nov 3, 1998	12.50	12.63	12.38	12.38
1129	NASDAQ	MPAA	Mon, Nov 2, 1998	12.63	12.63	12.13	12.63
1128	NASDAQ	MPAA	Fri, Oct 30, 1998	12.63	12.63	12.00	12.50
1127	NASDAQ	MPAA	Thu, Oct 29, 1998	12.25	12.63	11.75	12.63
1126	NASDAQ	MPAA	Wed, Oct 28, 1998	12.19	12.50	11.75	12.25
1125	NASDAQ	MPAA	Tue, Oct 27, 1998	11.13	12.13	11.00	12.13
1124	NASDAQ	MPAA	Mon, Oct 26, 1998	10.75	11.25	10.38	11.25
1123	NASDAQ	MPAA	Fri, Oct 23, 1998	10.94	10.94	10.50	10.81
1122	NASDAQ	MPAA	Thu, Oct 22, 1998	10.94	10.94	10.38	10.94
1121	NASDAQ	MPAA	Wed, Oct 21, 1998	10.38	10.75	10.38	10.38
1120	NASDAQ	MPAA	Tue, Oct 20, 1998	10.56	10.88	10.50	10.63
1119	NASDAQ	MPAA	Mon, Oct 19, 1998	10.25	10.63	10.25	10.50
1118	NASDAQ	MPAA	Fri, Oct 16, 1998	10.00	10.50	10.00	10.38
1117	NASDAQ	MPAA	Thu, Oct 15, 1998	10.50	10.50	10.00	10.31
1116	NASDAQ	MPAA	Wed, Oct 14, 1998	11.25	11.25	10.50	10.50
1115	NASDAQ	MPAA	Tue, Oct 13, 1998	11.25	11.25	10.75	11.00
1114	NASDAQ	MPAA	Mon, Oct 12, 1998	10.88	11.63	10.50	11.25
1113	NASDAQ	MPAA	Fri, Oct 9, 1998	10.50	10.88	10.50	10.88
1112	NASDAQ	MPAA	Thu, Oct 8, 1998	10.38	10.75	10.13	10.25
1111	NASDAQ	MPAA	Wed, Oct 7, 1998	11.00	11.13	10.75	10.75
1110	NASDAQ	MPAA	Tue, Oct 6, 1998	11.00	11.00	10.75	10.75
1109	NASDAQ	MPAA	Mon, Oct 5, 1998	10.50	11.00	10.25	10.50
1108	NASDAQ	MPAA	Fri, Oct 2, 1998	11.50	11.50	10.50	10.88
1107	NASDAQ	MPAA	Thu, Oct 1, 1998	11.50	11.88	10.75	11.25
1106	NASDAQ	MPAA	Wed, Sep 30, 1998	11.63	11.88	11.63	11.63
1105	NASDAQ	MPAA	Tue, Sep 29, 1998	12.25	12.75	11.88	12.25
1104	NASDAQ	MPAA	Mon, Sep 28, 1998	12.13	13.00	12.00	12.17
1103	NASDAQ	MPAA	Fri, Sep 25, 1998	12.25	12.25	11.94	12.00
1102	NASDAQ	MPAA	Thu, Sep 24, 1998	12.50	12.75	12.38	12.38
1101	NASDAQ	MPAA	Wed, Sep 23, 1998	12.31	13.00	12.31	13.00
1100	NASDAQ	MPAA	Tue, Sep 22, 1998	11.63	12.50	11.63	12.31
1099	NASDAQ	MPAA	Mon, Sep 21, 1998	11.50	11.56	11.50	11.56
1098	NASDAQ	MPAA	Fri, Sep 18, 1998	12.25	12.38	11.75	12.38
1097	NASDAQ	MPAA	Thu, Sep 17, 1998	12.50	12.50	12.13	12.13
1096	NASDAQ	MPAA	Wed, Sep 16, 1998	13.00	13.00	12.50	12.75
1095	NASDAQ	MPAA	Tue, Sep 15, 1998	12.50	13.00	12.25	13.00
1094	NASDAQ	MPAA	Mon, Sep 14, 1998	12.00	13.00	12.00	12.19
1093	NASDAQ	MPAA	Fri, Sep 11, 1998	11.25	12.00	11.25	11.56
1092	NASDAQ	MPAA	Thu, Sep 10, 1998	10.50	12.00	9.75	11.38
1091	NASDAQ	MPAA	Wed, Sep 9, 1998	12.25	12.25	11.25	11.50
1090	NASDAQ	MPAA	Tue, Sep 8, 1998	12.50	12.50	11.50	12.25
1089	NASDAQ	MPAA	Fri, Sep 4, 1998	11.25	12.00	11.25	12.00
1088	NASDAQ	MPAA	Thu, Sep 3, 1998	11.88	11.88	11.00	11.13
1087	NASDAQ	MPAA	Wed, Sep 2, 1998	12.50	12.50	11.75	11.75
1086	NASDAQ	MPAA	Tue, Sep 1, 1998	12.75	12.75	12.00	12.13
1085	NASDAQ	MPAA	Mon, Aug 31, 1998	12.75	13.00	12.00	12.00
1084	NASDAQ	MPAA	Fri, Aug 28, 1998	13.00	13.38	12.88	13.38
1083	NASDAQ	MPAA	Thu, Aug 27, 1998	14.00	14.06	12.75	13.25
1082	NASDAQ	MPAA	Wed, Aug 26, 1998	14.25	14.38	14.06	14.06
1081	NASDAQ	MPAA	Tue, Aug 25, 1998	14.25	14.25	14.25	14.25
1080	NASDAQ	MPAA	Mon, Aug 24, 1998	14.63	14.63	14.25	14.25
1079	NASDAQ	MPAA	Fri, Aug 21, 1998	14.25	14.38	14.25	14.25
1078	NASDAQ	MPAA	Thu, Aug 20, 1998	14.38	14.50	14.38	14.38
1077	NASDAQ	MPAA	Wed, Aug 19, 1998	14.50	14.63	14.50	14.63
1076	NASDAQ	MPAA	Tue, Aug 18, 1998	14.38	14.50	14.38	14.38
1075	NASDAQ	MPAA	Mon, Aug 17, 1998	14.13	14.63	14.13	14.50
1074	NASDAQ	MPAA	Fri, Aug 14, 1998	14.50	14.75	14.50	14.50
1073	NASDAQ	MPAA	Thu, Aug 13, 1998	14.13	14.38	14.06	14.38
1072	NASDAQ	MPAA	Wed, Aug 12, 1998	14.75	14.75	14.00	14.25
1071	NASDAQ	MPAA	Tue, Aug 11, 1998	14.75	15.00	14.00	14.75
1070	NASDAQ	MPAA	Mon, Aug 10, 1998	15.75	16.75	14.75	15.00
1069	NASDAQ	MPAA	Fri, Aug 7, 1998	15.50	15.50	15.00	15.50
1068	NASDAQ	MPAA	Thu, Aug 6, 1998	15.13	15.50	15.00	15.13
1067	NASDAQ	MPAA	Wed, Aug 5, 1998	14.88	15.00	14.75	15.00
1066	NASDAQ	MPAA	Tue, Aug 4, 1998	15.25	15.25	15.00	15.25
1065	NASDAQ	MPAA	Mon, Aug 3, 1998	15.19	15.38	15.13	15.38
1064	NASDAQ	MPAA	Fri, Jul 31, 1998	15.44	15.50	15.00	15.25
1063	NASDAQ	MPAA	Thu, Jul 30, 1998	15.44	15.75	15.44	15.44
1062	NASDAQ	MPAA	Wed, Jul 29, 1998	15.44	15.50	15.44	15.44
1061	NASDAQ	MPAA	Tue, Jul 28, 1998	15.44	15.75	15.44	15.44
1060	NASDAQ	MPAA	Mon, Jul 27, 1998	15.50	15.50	15.38	15.38
1059	NASDAQ	MPAA	Fri, Jul 24, 1998	15.50	15.88	15.38	15.56
1058	NASDAQ	MPAA	Thu, Jul 23, 1998	15.50	15.88	15.50	15.59
1057	NASDAQ	MPAA	Wed, Jul 22, 1998	15.50	15.75	15.38	15.75
1056	NASDAQ	MPAA	Tue, Jul 21, 1998	15.50	15.75	15.38	15.50
1055	NASDAQ	MPAA	Mon, Jul 20, 1998	15.25	15.38	15.13	15.25
1054	NASDAQ	MPAA	Fri, Jul 17, 1998	15.44	15.75	15.44	15.63
1053	NASDAQ	MPAA	Thu, Jul 16, 1998	15.44	15.75	15.44	15.63
1052	NASDAQ	MPAA	Wed, Jul 15, 1998	15.38	15.63	15.38	15.63
1051	NASDAQ	MPAA	Tue, Jul 14, 1998	15.38	15.63	15.38	15.38
1050	NASDAQ	MPAA	Mon, Jul 13, 1998	15.25	15.75	15.25	15.50
1049	NASDAQ	MPAA	Fri, Jul 10, 1998	15.88	15.88	15.38	15.75
1048	NASDAQ	MPAA	Thu, Jul 9, 1998	15.75	15.75	15.25	15.38
1047	NASDAQ	MPAA	Wed, Jul 8, 1998	15.75	15.75	15.25	15.25
1046	NASDAQ	MPAA	Tue, Jul 7, 1998	16.13	16.13	15.38	15.50
1045	NASDAQ	MPAA	Mon, Jul 6, 1998	15.75	16.00	15.63	16.00
1044	NASDAQ	MPAA	Thu, Jul 2, 1998	15.25	15.75	15.25	15.38
1043	NASDAQ	MPAA	Wed, Jul 1, 1998	15.13	15.38	14.75	15.38
1042	NASDAQ	MPAA	Tue, Jun 30, 1998	15.00	15.25	14.75	14.75
1041	NASDAQ	MPAA	Mon, Jun 29, 1998	15.25	15.50	14.88	14.88
1040	NASDAQ	MPAA	Fri, Jun 26, 1998	15.13	15.25	15.00	15.13
1039	NASDAQ	MPAA	Thu, Jun 25, 1998	15.13	15.13	15.00	15.13
1038	NASDAQ	MPAA	Wed, Jun 24, 1998	14.63	15.00	14.63	15.00
1037	NASDAQ	MPAA	Tue, Jun 23, 1998	14.75	15.00	14.63	14.75
1036	NASDAQ	MPAA	Mon, Jun 22, 1998	14.75	15.00	14.50	14.63
1035	NASDAQ	MPAA	Fri, Jun 19, 1998	15.00	15.00	14.63	14.75
1034	NASDAQ	MPAA	Thu, Jun 18, 1998	14.88	14.88	14.63	14.63
1033	NASDAQ	MPAA	Wed, Jun 17, 1998	14.75	15.13	14.13	14.75
1032	NASDAQ	MPAA	Tue, Jun 16, 1998	15.13	15.86	14.75	14.75
1031	NASDAQ	MPAA	Mon, Jun 15, 1998	15.88	15.88	15.13	15.13
1030	NASDAQ	MPAA	Fri, Jun 12, 1998	15.63	15.88	15.50	15.50
1029	NASDAQ	MPAA	Thu, Jun 11, 1998	15.75	15.88	15.50	15.63
1028	NASDAQ	MPAA	Wed, Jun 10, 1998	15.50	15.75	15.50	15.75
1027	NASDAQ	MPAA	Tue, Jun 9, 1998	15.63	15.88	15.56	15.69
1026	NASDAQ	MPAA	Mon, Jun 8, 1998	16.13	16.13	15.50	15.63
1025	NASDAQ	MPAA	Fri, Jun 5, 1998	16.25	16.25	16.00	16.13
1024	NASDAQ	MPAA	Thu, Jun 4, 1998	16.25	16.75	16.13	16.13
1023	NASDAQ	MPAA	Wed, Jun 3, 1998	18.00	18.00	16.25	16.75
1022	NASDAQ	MPAA	Tue, Jun 2, 1998	17.50	18.00	17.50	17.75
1021	NASDAQ	MPAA	Mon, Jun 1, 1998	17.63	17.75	17.38	17.50
1020	NASDAQ	MPAA	Fri, May 29, 1998	18.00	18.00	17.38	17.38
1019	NASDAQ	MPAA	Thu, May 28, 1998	17.50	18.00	17.38	18.00
1018	NASDAQ	MPAA	Wed, May 27, 1998	17.63	17.75	17.25	17.75
1017	NASDAQ	MPAA	Tue, May 26, 1998	19.25	19.25	17.75	18.25
1016	NASDAQ	MPAA	Fri, May 22, 1998	19.00	19.38	19.00	19.25
1015	NASDAQ	MPAA	Thu, May 21, 1998	19.50	19.75	19.25	19.25
1014	NASDAQ	MPAA	Wed, May 20, 1998	19.63	19.63	19.38	19.50
1013	NASDAQ	MPAA	Tue, May 19, 1998	20.00	20.00	19.50	19.63
1012	NASDAQ	MPAA	Mon, May 18, 1998	19.75	20.00	19.75	20.00
1011	NASDAQ	MPAA	Fri, May 15, 1998	19.75	20.38	19.50	20.00
1010	NASDAQ	MPAA	Thu, May 14, 1998	19.25	19.75	19.25	19.38
1009	NASDAQ	MPAA	Wed, May 13, 1998	19.00	19.88	19.00	19.81
1008	NASDAQ	MPAA	Tue, May 12, 1998	18.75	19.81	18.75	19.38
1007	NASDAQ	MPAA	Mon, May 11, 1998	18.38	18.75	18.00	18.25
1006	NASDAQ	MPAA	Fri, May 8, 1998	18.00	18.50	17.88	18.50
1005	NASDAQ	MPAA	Thu, May 7, 1998	17.63	17.88	17.50	17.63
1004	NASDAQ	MPAA	Wed, May 6, 1998	17.50	18.25	17.50	17.88
1003	NASDAQ	MPAA	Tue, May 5, 1998	17.50	18.25	17.50	18.00
1002	NASDAQ	MPAA	Mon, May 4, 1998	17.88	18.25	17.63	17.88
1001	NASDAQ	MPAA	Fri, May 1, 1998	18.75	18.88	18.25	18.25
1000	NASDAQ	MPAA	Thu, Apr 30, 1998	18.50	18.50	18.25	18.38
999	NASDAQ	MPAA	Wed, Apr 29, 1998	18.25	18.50	18.25	18.25
998	NASDAQ	MPAA	Tue, Apr 28, 1998	18.75	18.75	18.25	18.25
997	NASDAQ	MPAA	Mon, Apr 27, 1998	19.50	19.50	18.25	18.25
996	NASDAQ	MPAA	Fri, Apr 24, 1998	19.75	20.00	19.50	20.00
995	NASDAQ	MPAA	Thu, Apr 23, 1998	19.88	20.25	19.75	19.75
994	NASDAQ	MPAA	Wed, Apr 22, 1998	19.13	20.50	19.13	19.75
993	NASDAQ	MPAA	Tue, Apr 21, 1998	19.00	19.25	18.69	19.13
992	NASDAQ	MPAA	Mon, Apr 20, 1998	18.63	19.13	18.50	18.75
991	NASDAQ	MPAA	Fri, Apr 17, 1998	18.63	18.88	18.63	18.75
990	NASDAQ	MPAA	Thu, Apr 16, 1998	18.88	18.88	18.25	18.75
989	NASDAQ	MPAA	Wed, Apr 15, 1998	18.38	18.88	18.13	18.50
988	NASDAQ	MPAA	Tue, Apr 14, 1998	19.00	19.25	18.13	18.13
987	NASDAQ	MPAA	Mon, Apr 13, 1998	19.75	19.75	19.00	19.13
986	NASDAQ	MPAA	Thu, Apr 9, 1998	18.38	19.50	18.38	19.00
985	NASDAQ	MPAA	Wed, Apr 8, 1998	18.25	18.75	18.25	18.75
984	NASDAQ	MPAA	Tue, Apr 7, 1998	17.75	18.25	17.75	18.06
983	NASDAQ	MPAA	Mon, Apr 6, 1998	17.75	18.25	17.75	18.00
982	NASDAQ	MPAA	Fri, Apr 3, 1998	17.75	18.00	17.50	17.75
981	NASDAQ	MPAA	Thu, Apr 2, 1998	17.50	18.00	17.50	17.50
980	NASDAQ	MPAA	Wed, Apr 1, 1998	17.38	18.00	17.38	18.00
979	NASDAQ	MPAA	Tue, Mar 31, 1998	17.38	17.88	17.38	17.81
978	NASDAQ	MPAA	Mon, Mar 30, 1998	17.38	17.75	17.38	17.50
977	NASDAQ	MPAA	Fri, Mar 27, 1998	16.50	18.00	16.38	17.50
976	NASDAQ	MPAA	Thu, Mar 26, 1998	16.63	16.75	16.38	16.75
975	NASDAQ	MPAA	Wed, Mar 25, 1998	16.00	16.75	15.75	16.75
974	NASDAQ	MPAA	Tue, Mar 24, 1998	15.38	15.88	15.38	15.88
973	NASDAQ	MPAA	Mon, Mar 23, 1998	15.75	16.00	15.38	15.38
972	NASDAQ	MPAA	Fri, Mar 20, 1998	16.13	16.13	15.63	15.75
971	NASDAQ	MPAA	Thu, Mar 19, 1998	15.75	16.25	15.63	15.63
970	NASDAQ	MPAA	Wed, Mar 18, 1998	15.38	16.00	15.38	15.75
969	NASDAQ	MPAA	Tue, Mar 17, 1998	15.50	15.63	15.00	15.63
968	NASDAQ	MPAA	Mon, Mar 16, 1998	16.25	16.38	15.50	15.50
967	NASDAQ	MPAA	Fri, Mar 13, 1998	16.50	16.63	16.25	16.25
966	NASDAQ	MPAA	Thu, Mar 12, 1998	16.50	16.56	16.50	16.50
965	NASDAQ	MPAA	Wed, Mar 11, 1998	16.50	16.63	16.50	16.63
964	NASDAQ	MPAA	Tue, Mar 10, 1998	16.50	17.00	16.50	16.75
963	NASDAQ	MPAA	Mon, Mar 9, 1998	16.75	16.88	16.50	16.50
962	NASDAQ	MPAA	Fri, Mar 6, 1998	16.75	17.00	16.75	16.75
961	NASDAQ	MPAA	Thu, Mar 5, 1998	17.00	17.06	16.75	17.00
960	NASDAQ	MPAA	Wed, Mar 4, 1998	16.50	17.63	16.50	17.00
959	NASDAQ	MPAA	Tue, Mar 3, 1998	16.75	17.00	16.50	17.00
958	NASDAQ	MPAA	Mon, Mar 2, 1998	16.75	16.75	16.25	16.75
957	NASDAQ	MPAA	Fri, Feb 27, 1998	16.25	16.75	16.13	16.75
956	NASDAQ	MPAA	Thu, Feb 26, 1998	15.88	16.50	15.75	16.50
955	NASDAQ	MPAA	Wed, Feb 25, 1998	16.25	16.25	16.00	16.25
954	NASDAQ	MPAA	Tue, Feb 24, 1998	16.00	16.50	16.00	16.00
953	NASDAQ	MPAA	Mon, Feb 23, 1998	16.38	16.38	16.00	16.25
952	NASDAQ	MPAA	Fri, Feb 20, 1998	16.25	16.50	16.13	16.13
951	NASDAQ	MPAA	Thu, Feb 19, 1998	16.75	16.75	16.25	16.25
950	NASDAQ	MPAA	Wed, Feb 18, 1998	17.38	17.38	16.50	16.50
949	NASDAQ	MPAA	Tue, Feb 17, 1998	17.25	17.38	17.25	17.25
948	NASDAQ	MPAA	Fri, Feb 13, 1998	17.13	17.38	17.13	17.25
947	NASDAQ	MPAA	Thu, Feb 12, 1998	17.31	17.38	17.00	17.13
946	NASDAQ	MPAA	Wed, Feb 11, 1998	17.25	17.38	17.25	17.38
945	NASDAQ	MPAA	Tue, Feb 10, 1998	17.75	17.88	17.13	17.25
944	NASDAQ	MPAA	Mon, Feb 9, 1998	17.00	17.63	17.00	17.56
943	NASDAQ	MPAA	Fri, Feb 6, 1998	17.25	17.38	16.88	17.13
942	NASDAQ	MPAA	Thu, Feb 5, 1998	17.25	17.75	17.25	17.25
941	NASDAQ	MPAA	Wed, Feb 4, 1998	16.75	17.25	16.50	17.00
940	NASDAQ	MPAA	Tue, Feb 3, 1998	16.50	16.50	16.25	16.50
939	NASDAQ	MPAA	Mon, Feb 2, 1998	15.25	16.75	15.25	16.63
938	NASDAQ	MPAA	Fri, Jan 30, 1998	14.75	15.25	14.75	15.00
937	NASDAQ	MPAA	Thu, Jan 29, 1998	14.88	15.00	14.75	14.88
936	NASDAQ	MPAA	Wed, Jan 28, 1998	14.88	15.00	14.88	15.00
935	NASDAQ	MPAA	Tue, Jan 27, 1998	14.88	15.13	14.88	14.94
934	NASDAQ	MPAA	Mon, Jan 26, 1998	15.75	15.75	14.75	14.88
933	NASDAQ	MPAA	Fri, Jan 23, 1998	15.75	16.13	15.75	15.88
932	NASDAQ	MPAA	Thu, Jan 22, 1998	15.88	15.88	15.63	15.88
931	NASDAQ	MPAA	Wed, Jan 21, 1998	15.88	15.88	15.63	15.75
930	NASDAQ	MPAA	Tue, Jan 20, 1998	16.00	16.00	15.75	15.94
929	NASDAQ	MPAA	Fri, Jan 16, 1998	15.75	16.13	15.75	15.75
928	NASDAQ	MPAA	Thu, Jan 15, 1998	15.75	16.00	15.63	15.75
927	NASDAQ	MPAA	Wed, Jan 14, 1998	15.56	15.75	15.50	15.50
926	NASDAQ	MPAA	Tue, Jan 13, 1998	15.50	15.88	15.50	15.56
925	NASDAQ	MPAA	Mon, Jan 12, 1998	16.13	16.38	15.50	16.00
924	NASDAQ	MPAA	Fri, Jan 9, 1998	16.50	16.63	16.25	16.25
923	NASDAQ	MPAA	Thu, Jan 8, 1998	16.50	16.75	16.50	16.50
922	NASDAQ	MPAA	Wed, Jan 7, 1998	16.75	16.88	16.50	16.50
921	NASDAQ	MPAA	Tue, Jan 6, 1998	16.50	16.88	16.50	16.75
920	NASDAQ	MPAA	Mon, Jan 5, 1998	16.88	16.88	16.50	16.88
919	NASDAQ	MPAA	Fri, Jan 2, 1998	16.75	16.88	16.50	16.88
918	NASDAQ	MPAA	Wed, Dec 31, 1997	16.50	16.75	16.50	16.75
917	NASDAQ	MPAA	Tue, Dec 30, 1997	16.63	16.75	16.50	16.50
916	NASDAQ	MPAA	Mon, Dec 29, 1997	16.63	16.63	16.63	16.63
915	NASDAQ	MPAA	Fri, Dec 26, 1997	16.63	16.69	16.63	16.63
914	NASDAQ	MPAA	Wed, Dec 24, 1997	16.75	16.75	16.63	16.75
913	NASDAQ	MPAA	Tue, Dec 23, 1997	16.88	16.88	16.69	16.88
912	NASDAQ	MPAA	Mon, Dec 22, 1997	16.75	16.88	16.63	16.69
911	NASDAQ	MPAA	Fri, Dec 19, 1997	16.63	16.75	16.50	16.75
910	NASDAQ	MPAA	Thu, Dec 18, 1997	16.50	16.63	16.50	16.50
909	NASDAQ	MPAA	Wed, Dec 17, 1997	16.50	16.63	16.50	16.50
908	NASDAQ	MPAA	Tue, Dec 16, 1997	16.38	16.63	16.38	16.50
907	NASDAQ	MPAA	Mon, Dec 15, 1997	16.38	16.50	16.38	16.38
906	NASDAQ	MPAA	Fri, Dec 12, 1997	16.50	16.63	16.25	16.38
905	NASDAQ	MPAA	Thu, Dec 11, 1997	16.63	16.75	16.50	16.50
904	NASDAQ	MPAA	Wed, Dec 10, 1997	16.63	16.75	16.63	16.63
903	NASDAQ	MPAA	Tue, Dec 9, 1997	16.63	16.75	16.63	16.63
902	NASDAQ	MPAA	Mon, Dec 8, 1997	16.63	16.75	16.63	16.69
901	NASDAQ	MPAA	Fri, Dec 5, 1997	16.75	16.75	16.63	16.63
900	NASDAQ	MPAA	Thu, Dec 4, 1997	17.00	17.00	16.63	16.88
899	NASDAQ	MPAA	Wed, Dec 3, 1997	16.63	17.00	16.63	17.00
898	NASDAQ	MPAA	Tue, Dec 2, 1997	16.63	16.72	16.63	16.63
897	NASDAQ	MPAA	Mon, Dec 1, 1997	16.69	16.69	16.63	16.63
896	NASDAQ	MPAA	Fri, Nov 28, 1997	16.63	16.69	16.63	16.69
895	NASDAQ	MPAA	Wed, Nov 26, 1997	16.63	16.69	16.63	16.63
894	NASDAQ	MPAA	Tue, Nov 25, 1997	16.63	16.69	16.63	16.63
893	NASDAQ	MPAA	Mon, Nov 24, 1997	16.75	16.75	16.63	16.69
892	NASDAQ	MPAA	Fri, Nov 21, 1997	16.75	16.88	16.63	16.69
891	NASDAQ	MPAA	Thu, Nov 20, 1997	16.63	17.38	16.63	16.63
890	NASDAQ	MPAA	Wed, Nov 19, 1997	17.13	17.13	16.63	16.88
889	NASDAQ	MPAA	Tue, Nov 18, 1997	17.75	17.75	17.00	17.44
888	NASDAQ	MPAA	Mon, Nov 17, 1997	17.50	17.75	17.50	17.75
887	NASDAQ	MPAA	Fri, Nov 14, 1997	17.75	17.75	17.50	17.63
886	NASDAQ	MPAA	Thu, Nov 13, 1997	17.50	17.75	17.50	17.75
885	NASDAQ	MPAA	Wed, Nov 12, 1997	18.00	18.00	17.50	17.50
884	NASDAQ	MPAA	Tue, Nov 11, 1997	17.75	18.00	17.75	17.75
883	NASDAQ	MPAA	Mon, Nov 10, 1997	17.75	17.88	17.75	17.88
882	NASDAQ	MPAA	Fri, Nov 7, 1997	17.75	18.13	17.75	17.75
881	NASDAQ	MPAA	Thu, Nov 6, 1997	18.25	18.25	18.00	18.00
880	NASDAQ	MPAA	Wed, Nov 5, 1997	17.75	18.00	17.75	18.00
879	NASDAQ	MPAA	Tue, Nov 4, 1997	17.75	18.13	17.75	17.75
878	NASDAQ	MPAA	Mon, Nov 3, 1997	18.13	18.13	17.75	18.13
877	NASDAQ	MPAA	Fri, Oct 31, 1997	18.13	18.13	17.75	18.00
876	NASDAQ	MPAA	Thu, Oct 30, 1997	18.00	18.00	17.63	17.75
875	NASDAQ	MPAA	Wed, Oct 29, 1997	17.75	17.88	17.25	17.75
874	NASDAQ	MPAA	Tue, Oct 28, 1997	17.38	17.63	16.63	17.38
873	NASDAQ	MPAA	Mon, Oct 27, 1997	17.88	18.00	17.75	18.00
872	NASDAQ	MPAA	Fri, Oct 24, 1997	18.38	18.38	18.13	18.25
871	NASDAQ	MPAA	Thu, Oct 23, 1997	18.38	18.38	18.25	18.25
870	NASDAQ	MPAA	Wed, Oct 22, 1997	18.38	18.38	18.25	18.38
869	NASDAQ	MPAA	Tue, Oct 21, 1997	18.50	18.50	18.25	18.25
868	NASDAQ	MPAA	Mon, Oct 20, 1997	18.25	18.50	18.25	18.25
867	NASDAQ	MPAA	Fri, Oct 17, 1997	18.50	18.50	18.25	18.25
866	NASDAQ	MPAA	Thu, Oct 16, 1997	19.25	19.75	18.00	18.50
865	NASDAQ	MPAA	Wed, Oct 15, 1997	19.38	19.75	19.38	19.50
864	NASDAQ	MPAA	Tue, Oct 14, 1997	19.88	19.88	19.38	19.38
863	NASDAQ	MPAA	Mon, Oct 13, 1997	19.25	19.88	19.25	19.75
862	NASDAQ	MPAA	Fri, Oct 10, 1997	19.75	19.75	19.25	19.75
861	NASDAQ	MPAA	Thu, Oct 9, 1997	20.25	20.25	19.25	19.75
860	NASDAQ	MPAA	Wed, Oct 8, 1997	20.00	20.25	20.00	20.00
859	NASDAQ	MPAA	Tue, Oct 7, 1997	20.00	20.00	19.75	20.00
858	NASDAQ	MPAA	Mon, Oct 6, 1997	19.75	20.00	19.75	20.00
857	NASDAQ	MPAA	Fri, Oct 3, 1997	20.25	20.25	19.88	20.00
856	NASDAQ	MPAA	Thu, Oct 2, 1997	20.25	20.25	20.00	20.19
855	NASDAQ	MPAA	Wed, Oct 1, 1997	20.06	20.25	19.88	20.00
854	NASDAQ	MPAA	Tue, Sep 30, 1997	20.00	20.50	19.81	20.19
853	NASDAQ	MPAA	Mon, Sep 29, 1997	19.50	20.00	19.50	19.75
852	NASDAQ	MPAA	Fri, Sep 26, 1997	19.50	20.00	19.50	19.63
851	NASDAQ	MPAA	Thu, Sep 25, 1997	20.00	20.00	19.75	19.75
850	NASDAQ	MPAA	Wed, Sep 24, 1997	20.00	20.00	19.75	20.00
849	NASDAQ	MPAA	Tue, Sep 23, 1997	19.75	20.00	19.50	20.00
848	NASDAQ	MPAA	Mon, Sep 22, 1997	19.50	20.00	19.50	20.00
847	NASDAQ	MPAA	Fri, Sep 19, 1997	19.75	19.94	19.38	19.75
846	NASDAQ	MPAA	Thu, Sep 18, 1997	19.50	19.75	19.25	19.75
845	NASDAQ	MPAA	Wed, Sep 17, 1997	19.25	19.63	19.13	19.50
844	NASDAQ	MPAA	Tue, Sep 16, 1997	19.13	19.50	19.13	19.25
843	NASDAQ	MPAA	Mon, Sep 15, 1997	19.50	19.50	19.13	19.25
842	NASDAQ	MPAA	Fri, Sep 12, 1997	19.13	19.50	19.13	19.38
841	NASDAQ	MPAA	Thu, Sep 11, 1997	19.25	19.50	19.13	19.13
840	NASDAQ	MPAA	Wed, Sep 10, 1997	19.50	19.50	19.13	19.13
839	NASDAQ	MPAA	Tue, Sep 9, 1997	19.63	20.00	19.38	19.56
838	NASDAQ	MPAA	Mon, Sep 8, 1997	19.50	19.63	19.13	19.50
837	NASDAQ	MPAA	Fri, Sep 5, 1997	19.63	19.63	19.00	19.50
836	NASDAQ	MPAA	Thu, Sep 4, 1997	19.38	19.38	18.88	19.00
835	NASDAQ	MPAA	Wed, Sep 3, 1997	18.88	19.38	18.88	19.38
834	NASDAQ	MPAA	Tue, Sep 2, 1997	19.13	19.63	18.50	19.13
833	NASDAQ	MPAA	Fri, Aug 29, 1997	19.13	19.13	18.50	19.13
832	NASDAQ	MPAA	Thu, Aug 28, 1997	18.75	19.13	18.25	18.25
831	NASDAQ	MPAA	Wed, Aug 27, 1997	18.00	18.75	17.25	18.75
830	NASDAQ	MPAA	Tue, Aug 26, 1997	17.38	18.00	17.25	18.00
829	NASDAQ	MPAA	Mon, Aug 25, 1997	18.00	18.00	17.25	17.38
828	NASDAQ	MPAA	Fri, Aug 22, 1997	17.63	18.00	17.25	17.75
827	NASDAQ	MPAA	Thu, Aug 21, 1997	17.75	18.00	17.38	17.75
826	NASDAQ	MPAA	Wed, Aug 20, 1997	17.88	18.00	17.63	18.00
825	NASDAQ	MPAA	Tue, Aug 19, 1997	18.00	18.00	17.56	17.63
824	NASDAQ	MPAA	Mon, Aug 18, 1997	17.63	18.00	17.25	17.75
823	NASDAQ	MPAA	Fri, Aug 15, 1997	18.38	18.38	17.25	17.25
822	NASDAQ	MPAA	Thu, Aug 14, 1997	18.00	18.38	18.00	18.00
821	NASDAQ	MPAA	Wed, Aug 13, 1997	18.13	18.50	18.00	18.13
820	NASDAQ	MPAA	Tue, Aug 12, 1997	18.50	19.13	17.50	18.13
819	NASDAQ	MPAA	Mon, Aug 11, 1997	18.50	19.13	18.50	19.13
818	NASDAQ	MPAA	Fri, Aug 8, 1997	19.38	19.38	18.50	19.13
817	NASDAQ	MPAA	Thu, Aug 7, 1997	18.50	19.88	18.00	18.75
816	NASDAQ	MPAA	Wed, Aug 6, 1997	18.50	19.13	17.88	18.13
815	NASDAQ	MPAA	Tue, Aug 5, 1997	19.13	19.13	18.38	18.98
814	NASDAQ	MPAA	Mon, Aug 4, 1997	19.00	19.13	18.38	19.00
813	NASDAQ	MPAA	Fri, Aug 1, 1997	18.63	18.75	18.25	18.63
812	NASDAQ	MPAA	Thu, Jul 31, 1997	19.13	19.13	18.25	19.13
811	NASDAQ	MPAA	Wed, Jul 30, 1997	18.25	19.13	18.25	18.88
810	NASDAQ	MPAA	Tue, Jul 29, 1997	18.25	19.13	18.25	19.13
809	NASDAQ	MPAA	Mon, Jul 28, 1997	19.25	19.25	18.50	19.00
808	NASDAQ	MPAA	Fri, Jul 25, 1997	18.88	19.13	18.50	19.00
807	NASDAQ	MPAA	Thu, Jul 24, 1997	18.50	18.88	18.50	18.50
806	NASDAQ	MPAA	Wed, Jul 23, 1997	18.75	19.13	18.50	18.63
805	NASDAQ	MPAA	Tue, Jul 22, 1997	18.50	18.75	18.50	18.50
804	NASDAQ	MPAA	Mon, Jul 21, 1997	18.50	19.13	18.50	18.50
803	NASDAQ	MPAA	Fri, Jul 18, 1997	18.50	19.25	18.50	19.13
802	NASDAQ	MPAA	Thu, Jul 17, 1997	19.13	19.13	18.50	18.69
801	NASDAQ	MPAA	Wed, Jul 16, 1997	19.00	19.25	18.50	18.88
800	NASDAQ	MPAA	Tue, Jul 15, 1997	18.50	19.00	18.50	19.00
799	NASDAQ	MPAA	Mon, Jul 14, 1997	19.00	19.13	18.50	18.75
798	NASDAQ	MPAA	Fri, Jul 11, 1997	18.50	19.38	18.38	18.75
797	NASDAQ	MPAA	Thu, Jul 10, 1997	18.25	18.50	17.63	18.50
796	NASDAQ	MPAA	Wed, Jul 9, 1997	17.50	18.13	17.50	18.13
795	NASDAQ	MPAA	Tue, Jul 8, 1997	17.75	17.75	17.00	17.50
794	NASDAQ	MPAA	Mon, Jul 7, 1997	17.00	17.75	17.00	17.38
793	NASDAQ	MPAA	Thu, Jul 3, 1997	17.25	17.75	16.75	17.75
792	NASDAQ	MPAA	Wed, Jul 2, 1997	16.75	17.25	16.75	16.88
791	NASDAQ	MPAA	Tue, Jul 1, 1997	16.75	17.13	16.75	17.00
790	NASDAQ	MPAA	Mon, Jun 30, 1997	17.13	17.13	16.75	17.00
789	NASDAQ	MPAA	Fri, Jun 27, 1997	16.77	17.13	16.77	17.00
788	NASDAQ	MPAA	Thu, Jun 26, 1997	16.88	17.13	16.75	17.00
787	NASDAQ	MPAA	Wed, Jun 25, 1997	17.00	17.63	16.63	17.25
786	NASDAQ	MPAA	Tue, Jun 24, 1997	16.75	17.25	16.75	17.13
785	NASDAQ	MPAA	Mon, Jun 23, 1997	17.50	17.50	16.63	16.75
784	NASDAQ	MPAA	Fri, Jun 20, 1997	16.63	17.50	16.63	16.63
783	NASDAQ	MPAA	Thu, Jun 19, 1997	16.75	17.50	16.63	17.25
782	NASDAQ	MPAA	Wed, Jun 18, 1997	16.75	17.63	16.00	17.00
781	NASDAQ	MPAA	Tue, Jun 17, 1997	16.50	16.75	16.00	16.00
780	NASDAQ	MPAA	Mon, Jun 16, 1997	16.00	16.75	16.00	16.00
779	NASDAQ	MPAA	Fri, Jun 13, 1997	16.25	16.75	15.75	16.75
778	NASDAQ	MPAA	Thu, Jun 12, 1997	16.25	17.00	16.25	16.38
777	NASDAQ	MPAA	Wed, Jun 11, 1997	17.00	17.00	16.50	17.00
776	NASDAQ	MPAA	Tue, Jun 10, 1997	16.00	16.75	16.00	16.75
775	NASDAQ	MPAA	Mon, Jun 9, 1997	15.75	16.25	15.75	15.75
774	NASDAQ	MPAA	Fri, Jun 6, 1997	16.00	16.50	15.75	15.88
773	NASDAQ	MPAA	Thu, Jun 5, 1997	16.88	16.88	16.00	16.00
772	NASDAQ	MPAA	Wed, Jun 4, 1997	16.88	16.88	16.13	16.13
771	NASDAQ	MPAA	Tue, Jun 3, 1997	16.63	17.00	16.25	16.88
770	NASDAQ	MPAA	Mon, Jun 2, 1997	17.00	17.00	16.50	16.50
769	NASDAQ	MPAA	Fri, May 30, 1997	16.50	17.00	16.25	17.00
768	NASDAQ	MPAA	Thu, May 29, 1997	16.25	17.00	16.25	16.50
767	NASDAQ	MPAA	Wed, May 28, 1997	16.75	17.25	16.38	16.50
766	NASDAQ	MPAA	Tue, May 27, 1997	16.25	16.50	15.75	16.13
765	NASDAQ	MPAA	Fri, May 23, 1997	16.25	16.25	15.50	16.13
764	NASDAQ	MPAA	Thu, May 22, 1997	15.25	16.25	15.25	16.25
763	NASDAQ	MPAA	Wed, May 21, 1997	16.75	16.75	15.25	16.00
762	NASDAQ	MPAA	Tue, May 20, 1997	15.75	16.50	15.75	16.00
761	NASDAQ	MPAA	Mon, May 19, 1997	16.50	16.50	15.75	16.50
760	NASDAQ	MPAA	Fri, May 16, 1997	15.88	16.38	15.63	15.75
759	NASDAQ	MPAA	Thu, May 15, 1997	16.25	17.00	15.88	16.38
758	NASDAQ	MPAA	Wed, May 14, 1997	16.75	17.50	16.25	16.25
757	NASDAQ	MPAA	Tue, May 13, 1997	18.00	18.00	17.00	17.25
756	NASDAQ	MPAA	Mon, May 12, 1997	17.38	18.50	16.63	18.00
755	NASDAQ	MPAA	Fri, May 9, 1997	16.50	17.25	16.38	17.25
754	NASDAQ	MPAA	Thu, May 8, 1997	16.88	17.25	16.50	16.50
753	NASDAQ	MPAA	Wed, May 7, 1997	15.88	17.88	15.88	17.75
752	NASDAQ	MPAA	Tue, May 6, 1997	16.00	16.38	15.75	15.88
751	NASDAQ	MPAA	Mon, May 5, 1997	15.25	16.38	14.75	16.13
750	NASDAQ	MPAA	Fri, May 2, 1997	14.75	15.25	14.75	15.25
749	NASDAQ	MPAA	Thu, May 1, 1997	15.75	15.75	14.75	15.13
748	NASDAQ	MPAA	Wed, Apr 30, 1997	15.75	16.00	15.25	15.50
747	NASDAQ	MPAA	Tue, Apr 29, 1997	15.50	16.50	15.00	16.38
746	NASDAQ	MPAA	Mon, Apr 28, 1997	15.50	15.50	14.50	14.50
745	NASDAQ	MPAA	Fri, Apr 25, 1997	14.50	15.50	14.50	15.50
744	NASDAQ	MPAA	Thu, Apr 24, 1997	15.00	15.13	14.38	14.50
743	NASDAQ	MPAA	Wed, Apr 23, 1997	14.38	15.13	14.38	14.38
742	NASDAQ	MPAA	Tue, Apr 22, 1997	14.38	15.38	14.38	15.13
741	NASDAQ	MPAA	Mon, Apr 21, 1997	14.75	15.38	14.75	15.00
740	NASDAQ	MPAA	Fri, Apr 18, 1997	15.25	15.50	14.50	14.88
739	NASDAQ	MPAA	Thu, Apr 17, 1997	14.50	14.50	14.50	14.50
738	NASDAQ	MPAA	Wed, Apr 16, 1997	14.88	15.50	14.50	14.88
737	NASDAQ	MPAA	Tue, Apr 15, 1997	14.50	15.25	14.50	14.88
736	NASDAQ	MPAA	Mon, Apr 14, 1997	14.50	14.50	14.50	14.50
735	NASDAQ	MPAA	Fri, Apr 11, 1997	15.50	15.50	14.50	14.88
734	NASDAQ	MPAA	Thu, Apr 10, 1997	15.25	15.75	14.50	15.50
733	NASDAQ	MPAA	Wed, Apr 9, 1997	14.13	15.13	14.13	14.75
732	NASDAQ	MPAA	Tue, Apr 8, 1997	13.50	14.13	13.50	14.13
731	NASDAQ	MPAA	Mon, Apr 7, 1997	13.63	14.13	13.25	14.13
730	NASDAQ	MPAA	Fri, Apr 4, 1997	13.25	14.00	13.25	13.63
729	NASDAQ	MPAA	Thu, Apr 3, 1997	13.25	13.25	13.25	13.25
728	NASDAQ	MPAA	Wed, Apr 2, 1997	13.25	13.25	13.25	13.25
727	NASDAQ	MPAA	Tue, Apr 1, 1997	13.63	14.00	13.25	13.75
726	NASDAQ	MPAA	Mon, Mar 31, 1997	14.00	14.25	13.63	14.13
725	NASDAQ	MPAA	Thu, Mar 27, 1997	13.88	14.38	13.88	14.13
724	NASDAQ	MPAA	Wed, Mar 26, 1997	14.38	14.38	13.63	14.38
723	NASDAQ	MPAA	Tue, Mar 25, 1997	13.88	14.38	13.25	13.63
722	NASDAQ	MPAA	Mon, Mar 24, 1997	14.00	14.00	13.25	13.88
721	NASDAQ	MPAA	Fri, Mar 21, 1997	14.00	14.00	13.25	13.63
720	NASDAQ	MPAA	Thu, Mar 20, 1997	13.50	14.00	13.50	13.75
719	NASDAQ	MPAA	Wed, Mar 19, 1997	14.75	15.00	13.50	13.50
718	NASDAQ	MPAA	Tue, Mar 18, 1997	15.25	15.25	14.75	15.00
717	NASDAQ	MPAA	Mon, Mar 17, 1997	15.25	15.25	14.63	14.94
716	NASDAQ	MPAA	Fri, Mar 14, 1997	15.25	15.63	14.88	15.38
715	NASDAQ	MPAA	Thu, Mar 13, 1997	15.25	15.25	15.00	15.00
714	NASDAQ	MPAA	Wed, Mar 12, 1997	14.88	15.63	14.88	15.38
713	NASDAQ	MPAA	Tue, Mar 11, 1997	15.00	15.50	14.88	15.50
712	NASDAQ	MPAA	Mon, Mar 10, 1997	15.25	15.25	14.88	14.88
711	NASDAQ	MPAA	Fri, Mar 7, 1997	14.75	15.38	14.75	14.75
710	NASDAQ	MPAA	Thu, Mar 6, 1997	15.38	15.38	14.75	14.88
709	NASDAQ	MPAA	Wed, Mar 5, 1997	15.13	15.13	14.75	15.00
708	NASDAQ	MPAA	Tue, Mar 4, 1997	15.13	15.25	14.63	15.25
707	NASDAQ	MPAA	Mon, Mar 3, 1997	14.63	15.13	14.63	14.63
706	NASDAQ	MPAA	Fri, Feb 28, 1997	15.00	15.63	14.63	14.63
705	NASDAQ	MPAA	Thu, Feb 27, 1997	15.63	15.88	15.63	15.63
704	NASDAQ	MPAA	Wed, Feb 26, 1997	15.38	16.00	15.38	15.88
703	NASDAQ	MPAA	Tue, Feb 25, 1997	15.75	15.75	15.38	15.69
702	NASDAQ	MPAA	Mon, Feb 24, 1997	15.75	15.75	15.38	15.38
701	NASDAQ	MPAA	Fri, Feb 21, 1997	15.13	15.75	15.13	15.75
700	NASDAQ	MPAA	Thu, Feb 20, 1997	15.75	16.25	15.13	15.25
699	NASDAQ	MPAA	Wed, Feb 19, 1997	16.00	16.25	15.75	15.75
698	NASDAQ	MPAA	Tue, Feb 18, 1997	16.00	16.25	15.50	16.25
697	NASDAQ	MPAA	Fri, Feb 14, 1997	15.88	16.50	15.38	16.00
696	NASDAQ	MPAA	Thu, Feb 13, 1997	16.25	16.38	15.88	15.88
695	NASDAQ	MPAA	Wed, Feb 12, 1997	16.75	16.75	15.88	16.25
694	NASDAQ	MPAA	Tue, Feb 11, 1997	17.25	17.25	16.50	16.50
693	NASDAQ	MPAA	Mon, Feb 10, 1997	16.88	17.63	16.50	17.13
692	NASDAQ	MPAA	Fri, Feb 7, 1997	16.88	17.38	16.63	16.88
691	NASDAQ	MPAA	Thu, Feb 6, 1997	17.13	17.25	16.63	17.25
690	NASDAQ	MPAA	Wed, Feb 5, 1997	16.25	17.13	16.25	16.50
689	NASDAQ	MPAA	Tue, Feb 4, 1997	16.75	17.25	16.25	16.27
688	NASDAQ	MPAA	Mon, Feb 3, 1997	15.75	16.75	15.75	16.75
687	NASDAQ	MPAA	Fri, Jan 31, 1997	15.75	16.38	15.13	16.00
686	NASDAQ	MPAA	Thu, Jan 30, 1997	16.13	16.13	15.50	16.00
685	NASDAQ	MPAA	Wed, Jan 29, 1997	16.00	16.50	15.50	15.50
684	NASDAQ	MPAA	Tue, Jan 28, 1997	15.75	16.38	15.63	15.75
683	NASDAQ	MPAA	Mon, Jan 27, 1997	15.50	16.25	15.50	15.75
682	NASDAQ	MPAA	Fri, Jan 24, 1997	15.88	16.25	15.50	16.00
681	NASDAQ	MPAA	Thu, Jan 23, 1997	15.75	16.75	15.63	16.25
680	NASDAQ	MPAA	Wed, Jan 22, 1997	15.25	15.75	15.25	15.75
679	NASDAQ	MPAA	Tue, Jan 21, 1997	15.13	16.00	15.13	15.25
678	NASDAQ	MPAA	Mon, Jan 20, 1997	15.38	15.38	14.88	15.13
677	NASDAQ	MPAA	Fri, Jan 17, 1997	15.25	15.38	14.75	15.38
676	NASDAQ	MPAA	Thu, Jan 16, 1997	15.00	15.38	14.63	15.25
675	NASDAQ	MPAA	Wed, Jan 15, 1997	15.63	16.00	15.25	15.38
674	NASDAQ	MPAA	Tue, Jan 14, 1997	15.88	15.88	15.63	15.63
673	NASDAQ	MPAA	Mon, Jan 13, 1997	16.00	16.25	15.63	15.63
672	NASDAQ	MPAA	Fri, Jan 10, 1997	16.00	16.38	16.00	16.13
671	NASDAQ	MPAA	Thu, Jan 9, 1997	16.13	16.50	15.63	16.00
670	NASDAQ	MPAA	Wed, Jan 8, 1997	15.02	16.13	15.00	16.13
669	NASDAQ	MPAA	Tue, Jan 7, 1997	15.25	15.50	14.88	15.00
668	NASDAQ	MPAA	Mon, Jan 6, 1997	15.25	15.75	15.25	15.25
667	NASDAQ	MPAA	Fri, Jan 3, 1997	15.00	15.88	14.63	15.25
666	NASDAQ	MPAA	Thu, Jan 2, 1997	14.13	15.00	14.13	15.00
665	NASDAQ	MPAA	Tue, Dec 31, 1996	14.13	14.63	14.13	14.63
664	NASDAQ	MPAA	Mon, Dec 30, 1996	14.38	14.50	13.75	14.13
663	NASDAQ	MPAA	Fri, Dec 27, 1996	14.63	14.63	14.38	14.38
662	NASDAQ	MPAA	Thu, Dec 26, 1996	14.50	14.52	14.50	14.50
661	NASDAQ	MPAA	Tue, Dec 24, 1996	14.63	14.63	14.63	14.63
660	NASDAQ	MPAA	Mon, Dec 23, 1996	14.75	14.88	14.38	14.63
659	NASDAQ	MPAA	Fri, Dec 20, 1996	14.88	14.88	14.38	14.38
658	NASDAQ	MPAA	Thu, Dec 19, 1996	14.88	14.88	14.38	14.38
657	NASDAQ	MPAA	Wed, Dec 18, 1996	14.88	14.88	14.38	14.88
656	NASDAQ	MPAA	Tue, Dec 17, 1996	14.00	14.88	14.00	14.88
655	NASDAQ	MPAA	Mon, Dec 16, 1996	14.25	14.50	13.88	14.00
654	NASDAQ	MPAA	Fri, Dec 13, 1996	14.50	14.50	14.25	14.25
653	NASDAQ	MPAA	Thu, Dec 12, 1996	14.75	14.75	14.50	14.50
652	NASDAQ	MPAA	Wed, Dec 11, 1996	14.63	15.00	14.50	14.75
651	NASDAQ	MPAA	Tue, Dec 10, 1996	14.63	15.00	14.63	15.00
650	NASDAQ	MPAA	Mon, Dec 9, 1996	14.63	14.88	14.38	14.88
649	NASDAQ	MPAA	Fri, Dec 6, 1996	14.00	14.63	13.88	14.38
648	NASDAQ	MPAA	Thu, Dec 5, 1996	14.13	15.00	14.13	14.50
647	NASDAQ	MPAA	Wed, Dec 4, 1996	14.00	14.63	13.75	14.13
646	NASDAQ	MPAA	Tue, Dec 3, 1996	14.50	14.50	14.00	14.00
645	NASDAQ	MPAA	Mon, Dec 2, 1996	14.88	14.88	14.50	14.63
644	NASDAQ	MPAA	Fri, Nov 29, 1996	14.63	14.88	14.50	14.63
643	NASDAQ	MPAA	Wed, Nov 27, 1996	13.88	14.63	13.88	14.50
642	NASDAQ	MPAA	Tue, Nov 26, 1996	14.00	14.13	13.63	14.00
641	NASDAQ	MPAA	Mon, Nov 25, 1996	13.63	14.25	13.50	14.25
640	NASDAQ	MPAA	Fri, Nov 22, 1996	13.63	14.00	13.63	14.00
639	NASDAQ	MPAA	Thu, Nov 21, 1996	13.88	14.00	13.63	13.75
638	NASDAQ	MPAA	Wed, Nov 20, 1996	13.63	14.13	13.63	14.13
637	NASDAQ	MPAA	Tue, Nov 19, 1996	14.13	14.25	13.63	13.75
636	NASDAQ	MPAA	Mon, Nov 18, 1996	13.75	14.13	13.75	14.00
635	NASDAQ	MPAA	Fri, Nov 15, 1996	13.75	14.13	13.50	14.00
634	NASDAQ	MPAA	Thu, Nov 14, 1996	13.13	13.50	13.13	13.38
633	NASDAQ	MPAA	Wed, Nov 13, 1996	13.88	13.88	12.88	13.13
632	NASDAQ	MPAA	Tue, Nov 12, 1996	13.88	13.88	13.50	13.88
631	NASDAQ	MPAA	Mon, Nov 11, 1996	13.88	14.50	13.63	13.88
630	NASDAQ	MPAA	Fri, Nov 8, 1996	13.88	13.88	13.63	13.63
629	NASDAQ	MPAA	Thu, Nov 7, 1996	13.50	14.13	13.50	13.88
628	NASDAQ	MPAA	Wed, Nov 6, 1996	13.38	13.75	13.13	13.13
627	NASDAQ	MPAA	Tue, Nov 5, 1996	12.75	13.13	12.38	13.13
626	NASDAQ	MPAA	Mon, Nov 4, 1996	12.38	12.75	12.38	12.38
625	NASDAQ	MPAA	Fri, Nov 1, 1996	12.63	12.75	12.38	12.75
624	NASDAQ	MPAA	Thu, Oct 31, 1996	12.63	12.75	12.25	12.38
623	NASDAQ	MPAA	Wed, Oct 30, 1996	12.63	12.75	12.25	12.63
622	NASDAQ	MPAA	Tue, Oct 29, 1996	12.63	12.63	12.25	12.25
621	NASDAQ	MPAA	Mon, Oct 28, 1996	12.25	12.63	12.13	12.38
620	NASDAQ	MPAA	Fri, Oct 25, 1996	12.25	12.25	12.13	12.25
619	NASDAQ	MPAA	Thu, Oct 24, 1996	12.13	12.50	11.88	12.13
618	NASDAQ	MPAA	Wed, Oct 23, 1996	12.25	12.38	12.13	12.38
617	NASDAQ	MPAA	Tue, Oct 22, 1996	12.13	12.25	12.00	12.25
616	NASDAQ	MPAA	Mon, Oct 21, 1996	12.38	12.75	11.88	12.00
615	NASDAQ	MPAA	Fri, Oct 18, 1996	12.38	12.75	12.38	12.38
614	NASDAQ	MPAA	Thu, Oct 17, 1996	12.38	12.38	12.38	12.38
613	NASDAQ	MPAA	Wed, Oct 16, 1996	12.88	12.88	12.38	12.38
612	NASDAQ	MPAA	Tue, Oct 15, 1996	12.38	12.88	12.38	12.38
611	NASDAQ	MPAA	Mon, Oct 14, 1996	12.63	12.63	12.38	12.38
610	NASDAQ	MPAA	Fri, Oct 11, 1996	12.88	12.88	12.63	12.88
609	NASDAQ	MPAA	Thu, Oct 10, 1996	12.88	12.88	12.63	12.63
608	NASDAQ	MPAA	Wed, Oct 9, 1996	12.50	12.88	12.50	12.88
607	NASDAQ	MPAA	Tue, Oct 8, 1996	13.50	13.50	12.50	12.88
606	NASDAQ	MPAA	Mon, Oct 7, 1996	13.50	13.50	13.13	13.50
605	NASDAQ	MPAA	Fri, Oct 4, 1996	13.63	13.63	13.25	13.25
604	NASDAQ	MPAA	Thu, Oct 3, 1996	13.25	13.63	13.25	13.63
603	NASDAQ	MPAA	Wed, Oct 2, 1996	13.63	13.75	13.25	13.63
602	NASDAQ	MPAA	Tue, Oct 1, 1996	13.63	13.63	13.13	13.38
601	NASDAQ	MPAA	Mon, Sep 30, 1996	13.63	13.63	13.25	13.25
600	NASDAQ	MPAA	Fri, Sep 27, 1996	13.25	13.63	13.00	13.25
599	NASDAQ	MPAA	Thu, Sep 26, 1996	12.63	13.75	12.63	13.25
598	NASDAQ	MPAA	Wed, Sep 25, 1996	12.50	12.63	12.25	12.38
597	NASDAQ	MPAA	Tue, Sep 24, 1996	12.50	12.50	12.13	12.31
596	NASDAQ	MPAA	Mon, Sep 23, 1996	12.25	12.50	11.88	12.25
595	NASDAQ	MPAA	Fri, Sep 20, 1996	12.00	12.25	11.75	12.25
594	NASDAQ	MPAA	Thu, Sep 19, 1996	12.00	12.00	11.75	12.00
593	NASDAQ	MPAA	Wed, Sep 18, 1996	12.25	12.25	11.75	11.75
592	NASDAQ	MPAA	Tue, Sep 17, 1996	11.88	12.25	11.88	12.25
591	NASDAQ	MPAA	Mon, Sep 16, 1996	11.88	12.25	11.88	11.88
590	NASDAQ	MPAA	Fri, Sep 13, 1996	12.25	12.25	11.88	12.00
589	NASDAQ	MPAA	Thu, Sep 12, 1996	12.38	12.38	11.88	12.13
588	NASDAQ	MPAA	Wed, Sep 11, 1996	12.00	12.38	11.88	11.88
587	NASDAQ	MPAA	Tue, Sep 10, 1996	12.13	12.25	12.00	12.13
586	NASDAQ	MPAA	Mon, Sep 9, 1996	12.13	12.50	12.13	12.50
585	NASDAQ	MPAA	Fri, Sep 6, 1996	12.13	12.38	12.13	12.25
584	NASDAQ	MPAA	Thu, Sep 5, 1996	12.50	12.75	12.00	12.13
583	NASDAQ	MPAA	Wed, Sep 4, 1996	12.50	12.75	12.13	12.38
582	NASDAQ	MPAA	Tue, Sep 3, 1996	12.25	12.38	11.88	12.00
581	NASDAQ	MPAA	Fri, Aug 30, 1996	12.25	12.63	12.25	12.25
580	NASDAQ	MPAA	Thu, Aug 29, 1996	12.25	12.63	12.25	12.63
579	NASDAQ	MPAA	Wed, Aug 28, 1996	12.63	12.63	12.25	12.63
578	NASDAQ	MPAA	Tue, Aug 27, 1996	12.38	12.63	12.13	12.13
577	NASDAQ	MPAA	Mon, Aug 26, 1996	12.50	12.75	12.00	12.38
576	NASDAQ	MPAA	Fri, Aug 23, 1996	11.75	12.50	11.50	12.00
575	NASDAQ	MPAA	Thu, Aug 22, 1996	12.25	12.25	11.50	11.75
574	NASDAQ	MPAA	Wed, Aug 21, 1996	11.63	12.50	11.63	12.13
573	NASDAQ	MPAA	Tue, Aug 20, 1996	11.88	12.25	11.50	12.00
572	NASDAQ	MPAA	Mon, Aug 19, 1996	12.25	12.25	11.50	11.50
571	NASDAQ	MPAA	Fri, Aug 16, 1996	11.25	12.00	10.88	12.00
570	NASDAQ	MPAA	Thu, Aug 15, 1996	9.88	11.38	9.88	11.25
569	NASDAQ	MPAA	Wed, Aug 14, 1996	10.88	10.88	9.38	9.88
568	NASDAQ	MPAA	Tue, Aug 13, 1996	10.75	11.25	10.38	10.75
567	NASDAQ	MPAA	Mon, Aug 12, 1996	11.75	11.75	10.38	10.88
566	NASDAQ	MPAA	Fri, Aug 9, 1996	12.38	12.88	11.25	11.75
565	NASDAQ	MPAA	Thu, Aug 8, 1996	12.25	13.13	11.88	12.63
564	NASDAQ	MPAA	Wed, Aug 7, 1996	13.63	13.63	11.88	12.25
563	NASDAQ	MPAA	Tue, Aug 6, 1996	13.63	13.63	13.13	13.63
562	NASDAQ	MPAA	Mon, Aug 5, 1996	13.63	13.63	13.13	13.63
561	NASDAQ	MPAA	Fri, Aug 2, 1996	14.00	14.00	13.25	13.50
560	NASDAQ	MPAA	Thu, Aug 1, 1996	15.50	15.75	12.75	12.88
559	NASDAQ	MPAA	Wed, Jul 31, 1996	14.63	15.50	14.63	15.50
558	NASDAQ	MPAA	Tue, Jul 30, 1996	14.63	15.38	14.63	15.00
557	NASDAQ	MPAA	Mon, Jul 29, 1996	14.13	14.63	14.13	14.13
556	NASDAQ	MPAA	Fri, Jul 26, 1996	13.50	14.63	13.38	14.63
555	NASDAQ	MPAA	Thu, Jul 25, 1996	12.63	13.13	12.38	13.00
554	NASDAQ	MPAA	Wed, Jul 24, 1996	13.38	13.63	12.63	12.63
553	NASDAQ	MPAA	Tue, Jul 23, 1996	14.38	14.75	13.75	13.75
552	NASDAQ	MPAA	Mon, Jul 22, 1996	14.38	14.75	14.38	14.38
551	NASDAQ	MPAA	Fri, Jul 19, 1996	13.88	14.75	13.75	14.38
550	NASDAQ	MPAA	Thu, Jul 18, 1996	13.63	13.75	13.13	13.75
549	NASDAQ	MPAA	Wed, Jul 17, 1996	13.25	13.63	13.25	13.63
548	NASDAQ	MPAA	Tue, Jul 16, 1996	14.13	14.25	12.38	13.50
547	NASDAQ	MPAA	Mon, Jul 15, 1996	14.75	14.75	14.25	14.75
546	NASDAQ	MPAA	Fri, Jul 12, 1996	14.75	15.00	14.25	14.75
545	NASDAQ	MPAA	Thu, Jul 11, 1996	15.38	15.38	14.25	14.63
544	NASDAQ	MPAA	Wed, Jul 10, 1996	14.75	15.38	14.31	15.38
543	NASDAQ	MPAA	Tue, Jul 9, 1996	14.63	15.13	14.38	14.75
542	NASDAQ	MPAA	Mon, Jul 8, 1996	15.13	15.13	14.63	14.63
541	NASDAQ	MPAA	Fri, Jul 5, 1996	14.63	15.13	14.63	15.13
540	NASDAQ	MPAA	Wed, Jul 3, 1996	14.50	15.00	14.50	15.00
539	NASDAQ	MPAA	Tue, Jul 2, 1996	15.75	15.75	15.00	15.00
538	NASDAQ	MPAA	Mon, Jul 1, 1996	15.25	15.75	15.25	15.25
537	NASDAQ	MPAA	Fri, Jun 28, 1996	15.25	15.75	14.88	15.75
536	NASDAQ	MPAA	Thu, Jun 27, 1996	15.38	15.38	14.75	14.75
535	NASDAQ	MPAA	Wed, Jun 26, 1996	15.63	15.88	14.88	15.00
534	NASDAQ	MPAA	Tue, Jun 25, 1996	15.88	15.88	15.63	15.63
533	NASDAQ	MPAA	Mon, Jun 24, 1996	15.63	15.88	15.63	15.88
532	NASDAQ	MPAA	Fri, Jun 21, 1996	15.13	15.88	14.75	15.63
531	NASDAQ	MPAA	Thu, Jun 20, 1996	15.00	15.38	14.75	15.00
530	NASDAQ	MPAA	Wed, Jun 19, 1996	16.50	16.63	15.25	15.25
529	NASDAQ	MPAA	Tue, Jun 18, 1996	17.25	17.25	16.38	16.50
528	NASDAQ	MPAA	Mon, Jun 17, 1996	16.75	17.25	16.75	16.75
527	NASDAQ	MPAA	Fri, Jun 14, 1996	16.75	17.25	16.75	17.25
526	NASDAQ	MPAA	Thu, Jun 13, 1996	17.25	17.25	16.75	16.88
525	NASDAQ	MPAA	Wed, Jun 12, 1996	17.25	17.25	16.75	17.25
524	NASDAQ	MPAA	Tue, Jun 11, 1996	17.25	17.25	16.75	17.25
523	NASDAQ	MPAA	Mon, Jun 10, 1996	17.25	17.25	16.75	17.25
522	NASDAQ	MPAA	Fri, Jun 7, 1996	16.75	17.25	16.75	17.00
521	NASDAQ	MPAA	Thu, Jun 6, 1996	17.00	17.25	16.75	17.25
520	NASDAQ	MPAA	Wed, Jun 5, 1996	16.75	17.25	16.75	17.25
519	NASDAQ	MPAA	Tue, Jun 4, 1996	16.75	17.25	16.75	17.25
518	NASDAQ	MPAA	Mon, Jun 3, 1996	17.25	17.25	16.75	16.75
517	NASDAQ	MPAA	Fri, May 31, 1996	16.75	17.25	16.75	17.25
516	NASDAQ	MPAA	Thu, May 30, 1996	16.75	17.25	16.75	17.25
515	NASDAQ	MPAA	Wed, May 29, 1996	17.88	17.88	16.75	16.75
514	NASDAQ	MPAA	Tue, May 28, 1996	17.88	18.00	17.50	17.88
513	NASDAQ	MPAA	Fri, May 24, 1996	18.00	18.00	17.50	17.75
512	NASDAQ	MPAA	Thu, May 23, 1996	18.00	18.00	17.50	17.75
511	NASDAQ	MPAA	Wed, May 22, 1996	17.50	18.00	17.50	17.50
510	NASDAQ	MPAA	Tue, May 21, 1996	18.25	18.50	17.25	17.50
509	NASDAQ	MPAA	Mon, May 20, 1996	18.75	18.75	17.38	17.75
508	NASDAQ	MPAA	Fri, May 17, 1996	18.75	19.00	18.38	18.75
507	NASDAQ	MPAA	Thu, May 16, 1996	18.00	18.75	18.00	18.63
506	NASDAQ	MPAA	Wed, May 15, 1996	18.25	18.25	17.75	18.00
505	NASDAQ	MPAA	Tue, May 14, 1996	18.00	18.25	17.63	18.00
504	NASDAQ	MPAA	Mon, May 13, 1996	17.63	18.00	17.63	17.75
503	NASDAQ	MPAA	Fri, May 10, 1996	17.13	18.13	17.13	18.00
502	NASDAQ	MPAA	Thu, May 9, 1996	17.63	17.63	17.13	17.63
501	NASDAQ	MPAA	Wed, May 8, 1996	17.13	17.63	16.75	17.13
500	NASDAQ	MPAA	Tue, May 7, 1996	16.75	17.13	16.50	17.13
499	NASDAQ	MPAA	Mon, May 6, 1996	16.88	17.13	16.75	16.75
498	NASDAQ	MPAA	Fri, May 3, 1996	17.13	17.13	16.88	16.88
497	NASDAQ	MPAA	Thu, May 2, 1996	16.88	17.13	16.88	17.13
496	NASDAQ	MPAA	Wed, May 1, 1996	17.38	17.38	16.88	17.25
495	NASDAQ	MPAA	Tue, Apr 30, 1996	17.25	17.63	17.00	17.38
494	NASDAQ	MPAA	Mon, Apr 29, 1996	17.00	17.38	16.63	17.25
493	NASDAQ	MPAA	Fri, Apr 26, 1996	16.38	17.00	15.88	17.00
492	NASDAQ	MPAA	Thu, Apr 25, 1996	16.50	17.00	15.88	16.00
491	NASDAQ	MPAA	Wed, Apr 24, 1996	17.13	17.25	16.50	16.50
490	NASDAQ	MPAA	Tue, Apr 23, 1996	16.63	17.50	16.63	17.06
489	NASDAQ	MPAA	Mon, Apr 22, 1996	16.75	17.13	16.50	16.63
488	NASDAQ	MPAA	Fri, Apr 19, 1996	15.88	17.00	15.88	16.75
487	NASDAQ	MPAA	Thu, Apr 18, 1996	15.75	16.25	15.75	16.25
486	NASDAQ	MPAA	Wed, Apr 17, 1996	16.25	16.50	15.75	15.75
485	NASDAQ	MPAA	Tue, Apr 16, 1996	17.00	17.00	16.38	16.88
484	NASDAQ	MPAA	Mon, Apr 15, 1996	16.38	17.25	16.13	16.63
483	NASDAQ	MPAA	Fri, Apr 12, 1996	16.75	16.75	15.88	16.38
482	NASDAQ	MPAA	Thu, Apr 11, 1996	15.88	17.50	15.38	16.38
481	NASDAQ	MPAA	Wed, Apr 10, 1996	14.75	15.25	14.25	14.88
480	NASDAQ	MPAA	Tue, Apr 9, 1996	14.50	15.00	14.25	14.75
479	NASDAQ	MPAA	Mon, Apr 8, 1996	15.25	15.38	14.50	14.50
478	NASDAQ	MPAA	Thu, Apr 4, 1996	15.63	15.63	15.13	15.63
477	NASDAQ	MPAA	Wed, Apr 3, 1996	15.00	15.38	14.25	15.38
476	NASDAQ	MPAA	Tue, Apr 2, 1996	15.50	15.50	14.63	14.75
475	NASDAQ	MPAA	Mon, Apr 1, 1996	15.88	15.88	15.13	15.13
474	NASDAQ	MPAA	Fri, Mar 29, 1996	15.50	15.88	15.50	15.75
473	NASDAQ	MPAA	Thu, Mar 28, 1996	15.50	15.88	15.50	15.50
472	NASDAQ	MPAA	Wed, Mar 27, 1996	15.63	15.88	15.25	15.50
471	NASDAQ	MPAA	Tue, Mar 26, 1996	14.88	15.88	14.88	15.25
470	NASDAQ	MPAA	Mon, Mar 25, 1996	14.25	15.38	14.25	14.88
469	NASDAQ	MPAA	Fri, Mar 22, 1996	14.13	14.63	13.88	14.63
468	NASDAQ	MPAA	Thu, Mar 21, 1996	13.75	14.13	13.75	14.13
467	NASDAQ	MPAA	Wed, Mar 20, 1996	14.13	14.13	13.75	14.13
466	NASDAQ	MPAA	Tue, Mar 19, 1996	14.13	14.13	13.75	14.13
465	NASDAQ	MPAA	Mon, Mar 18, 1996	13.75	14.13	13.75	13.88
464	NASDAQ	MPAA	Fri, Mar 15, 1996	14.50	15.00	13.75	13.75
463	NASDAQ	MPAA	Thu, Mar 14, 1996	13.50	15.00	13.50	14.50
462	NASDAQ	MPAA	Wed, Mar 13, 1996	13.50	13.50	13.13	13.50
461	NASDAQ	MPAA	Tue, Mar 12, 1996	14.25	14.38	13.38	13.63
460	NASDAQ	MPAA	Mon, Mar 11, 1996	14.50	14.50	14.25	14.25
459	NASDAQ	MPAA	Fri, Mar 8, 1996	15.00	15.00	14.25	14.25
458	NASDAQ	MPAA	Thu, Mar 7, 1996	15.00	15.00	14.50	14.63
457	NASDAQ	MPAA	Wed, Mar 6, 1996	14.75	15.00	14.50	15.00
456	NASDAQ	MPAA	Tue, Mar 5, 1996	14.25	14.25	14.00	14.00
455	NASDAQ	MPAA	Mon, Mar 4, 1996	13.38	14.44	12.88	14.00
454	NASDAQ	MPAA	Fri, Mar 1, 1996	12.88	13.38	12.88	12.88
453	NASDAQ	MPAA	Thu, Feb 29, 1996	12.63	12.75	12.13	12.75
452	NASDAQ	MPAA	Wed, Feb 28, 1996	13.50	13.50	12.50	12.50
451	NASDAQ	MPAA	Tue, Feb 27, 1996	13.63	13.63	13.13	13.50
450	NASDAQ	MPAA	Mon, Feb 26, 1996	13.88	14.13	13.50	14.00
449	NASDAQ	MPAA	Fri, Feb 23, 1996	14.25	14.25	13.63	13.88
448	NASDAQ	MPAA	Thu, Feb 22, 1996	14.38	14.38	13.88	14.00
447	NASDAQ	MPAA	Wed, Feb 21, 1996	14.38	14.38	14.00	14.00
446	NASDAQ	MPAA	Tue, Feb 20, 1996	14.13	14.63	14.00	14.38
445	NASDAQ	MPAA	Fri, Feb 16, 1996	14.75	14.75	14.25	14.25
444	NASDAQ	MPAA	Thu, Feb 15, 1996	14.75	15.00	14.25	14.75
443	NASDAQ	MPAA	Wed, Feb 14, 1996	13.75	15.13	13.75	14.88
442	NASDAQ	MPAA	Tue, Feb 13, 1996	13.63	13.63	13.25	13.63
441	NASDAQ	MPAA	Mon, Feb 12, 1996	13.38	13.88	13.38	13.38
440	NASDAQ	MPAA	Fri, Feb 9, 1996	13.38	13.88	12.75	13.88
439	NASDAQ	MPAA	Thu, Feb 8, 1996	13.38	13.88	13.38	13.38
438	NASDAQ	MPAA	Wed, Feb 7, 1996	13.38	13.63	13.38	13.38
437	NASDAQ	MPAA	Tue, Feb 6, 1996	13.38	13.88	13.38	13.63
436	NASDAQ	MPAA	Mon, Feb 5, 1996	13.88	13.88	13.38	13.88
435	NASDAQ	MPAA	Fri, Feb 2, 1996	13.00	13.88	13.00	13.50
434	NASDAQ	MPAA	Thu, Feb 1, 1996	13.13	13.13	12.75	12.75
433	NASDAQ	MPAA	Wed, Jan 31, 1996	12.38	12.88	12.13	12.88
432	NASDAQ	MPAA	Mon, Jan 29, 1996	11.88	12.38	11.88	12.38
431	NASDAQ	MPAA	Fri, Jan 26, 1996	11.75	12.38	11.75	12.00
430	NASDAQ	MPAA	Thu, Jan 25, 1996	12.00	12.00	11.38	12.00
429	NASDAQ	MPAA	Wed, Jan 24, 1996	12.75	12.75	12.25	12.25
428	NASDAQ	MPAA	Tue, Jan 23, 1996	13.38	13.38	12.75	12.75
427	NASDAQ	MPAA	Mon, Jan 22, 1996	13.25	13.75	13.00	13.06
426	NASDAQ	MPAA	Fri, Jan 19, 1996	13.13	13.25	12.88	13.25
425	NASDAQ	MPAA	Thu, Jan 18, 1996	11.50	13.50	11.50	13.13
424	NASDAQ	MPAA	Wed, Jan 17, 1996	13.00	13.00	11.50	11.50
423	NASDAQ	MPAA	Tue, Jan 16, 1996	13.00	13.09	12.50	12.75
422	NASDAQ	MPAA	Mon, Jan 15, 1996	13.13	13.38	13.13	13.13
421	NASDAQ	MPAA	Fri, Jan 12, 1996	13.38	13.63	13.13	13.13
420	NASDAQ	MPAA	Thu, Jan 11, 1996	13.50	13.75	13.50	13.50
419	NASDAQ	MPAA	Wed, Jan 10, 1996	13.63	14.13	13.38	13.75
418	NASDAQ	MPAA	Tue, Jan 9, 1996	13.63	14.13	13.63	14.13
417	NASDAQ	MPAA	Mon, Jan 8, 1996	13.38	13.88	13.38	13.38
416	NASDAQ	MPAA	Fri, Jan 5, 1996	13.50	13.88	13.50	13.50
415	NASDAQ	MPAA	Thu, Jan 4, 1996	13.88	13.88	13.50	13.50
414	NASDAQ	MPAA	Wed, Jan 3, 1996	13.63	13.88	13.13	13.50
413	NASDAQ	MPAA	Tue, Jan 2, 1996	12.63	13.38	12.63	13.00
412	NASDAQ	MPAA	Fri, Dec 29, 1995	13.63	13.63	12.75	13.13
411	NASDAQ	MPAA	Thu, Dec 28, 1995	13.63	13.63	13.25	13.63
410	NASDAQ	MPAA	Wed, Dec 27, 1995	13.75	14.00	13.25	13.25
409	NASDAQ	MPAA	Tue, Dec 26, 1995	13.63	14.00	13.63	14.00
408	NASDAQ	MPAA	Fri, Dec 22, 1995	14.25	14.25	13.75	13.88
407	NASDAQ	MPAA	Thu, Dec 21, 1995	13.50	13.63	13.00	13.63
406	NASDAQ	MPAA	Wed, Dec 20, 1995	13.25	13.25	13.00	13.00
405	NASDAQ	MPAA	Tue, Dec 19, 1995	14.13	14.13	13.13	13.50
404	NASDAQ	MPAA	Mon, Dec 18, 1995	13.63	13.63	13.63	13.63
403	NASDAQ	MPAA	Fri, Dec 15, 1995	14.13	14.13	13.63	14.00
402	NASDAQ	MPAA	Thu, Dec 14, 1995	14.13	14.13	13.63	13.63
401	NASDAQ	MPAA	Wed, Dec 13, 1995	14.13	14.38	14.13	14.13
400	NASDAQ	MPAA	Tue, Dec 12, 1995	14.13	14.38	14.13	14.13
399	NASDAQ	MPAA	Mon, Dec 11, 1995	14.13	14.63	14.13	14.13
398	NASDAQ	MPAA	Fri, Dec 8, 1995	14.13	14.63	14.13	14.63
397	NASDAQ	MPAA	Thu, Dec 7, 1995	14.50	14.50	14.13	14.13
396	NASDAQ	MPAA	Wed, Dec 6, 1995	14.50	14.63	14.13	14.13
395	NASDAQ	MPAA	Tue, Dec 5, 1995	14.50	14.63	14.13	14.63
394	NASDAQ	MPAA	Mon, Dec 4, 1995	14.13	14.63	14.13	14.38
393	NASDAQ	MPAA	Fri, Dec 1, 1995	14.63	15.00	14.13	14.63
392	NASDAQ	MPAA	Thu, Nov 30, 1995	14.00	15.00	13.75	14.63
391	NASDAQ	MPAA	Wed, Nov 29, 1995	13.75	14.25	13.75	14.25
390	NASDAQ	MPAA	Tue, Nov 28, 1995	13.88	14.25	13.50	13.50
389	NASDAQ	MPAA	Mon, Nov 27, 1995	14.63	14.63	13.88	14.00
388	NASDAQ	MPAA	Fri, Nov 24, 1995	14.25	14.50	14.25	14.50
387	NASDAQ	MPAA	Wed, Nov 22, 1995	14.25	14.63	14.25	14.63
386	NASDAQ	MPAA	Tue, Nov 21, 1995	14.25	14.63	14.25	14.63
385	NASDAQ	MPAA	Mon, Nov 20, 1995	14.50	14.88	14.25	14.63
384	NASDAQ	MPAA	Fri, Nov 17, 1995	14.75	15.13	14.50	14.50
383	NASDAQ	MPAA	Thu, Nov 16, 1995	14.50	15.25	14.38	14.88
382	NASDAQ	MPAA	Wed, Nov 15, 1995	14.25	14.38	14.00	14.38
381	NASDAQ	MPAA	Tue, Nov 14, 1995	15.63	15.63	14.50	14.50
380	NASDAQ	MPAA	Mon, Nov 13, 1995	15.50	15.88	15.25	15.25
379	NASDAQ	MPAA	Fri, Nov 10, 1995	14.38	15.38	14.25	15.13
378	NASDAQ	MPAA	Thu, Nov 9, 1995	14.25	14.38	14.00	14.13
377	NASDAQ	MPAA	Wed, Nov 8, 1995	14.38	14.38	14.00	14.00
376	NASDAQ	MPAA	Tue, Nov 7, 1995	14.25	14.38	13.75	14.38
375	NASDAQ	MPAA	Mon, Nov 6, 1995	14.38	14.38	14.13	14.38
374	NASDAQ	MPAA	Fri, Nov 3, 1995	14.38	14.38	14.13	14.25
373	NASDAQ	MPAA	Thu, Nov 2, 1995	14.38	14.38	14.13	14.13
372	NASDAQ	MPAA	Wed, Nov 1, 1995	14.38	14.38	14.00	14.00
371	NASDAQ	MPAA	Tue, Oct 31, 1995	14.38	14.38	14.13	14.13
370	NASDAQ	MPAA	Mon, Oct 30, 1995	14.38	14.38	13.75	13.75
369	NASDAQ	MPAA	Fri, Oct 27, 1995	14.25	14.38	14.00	14.38
368	NASDAQ	MPAA	Thu, Oct 26, 1995	14.13	14.38	14.00	14.00
367	NASDAQ	MPAA	Wed, Oct 25, 1995	14.38	14.38	14.00	14.00
366	NASDAQ	MPAA	Tue, Oct 24, 1995	14.13	14.50	14.13	14.25
365	NASDAQ	MPAA	Mon, Oct 23, 1995	14.38	14.38	14.00	14.00
364	NASDAQ	MPAA	Fri, Oct 20, 1995	14.50	14.50	14.00	14.25
363	NASDAQ	MPAA	Thu, Oct 19, 1995	14.25	14.50	14.00	14.00
362	NASDAQ	MPAA	Wed, Oct 18, 1995	14.25	14.25	13.75	14.25
361	NASDAQ	MPAA	Tue, Oct 17, 1995	14.25	14.25	13.63	13.63
360	NASDAQ	MPAA	Mon, Oct 16, 1995	14.13	14.50	13.56	14.38
359	NASDAQ	MPAA	Fri, Oct 13, 1995	13.75	14.00	13.38	14.00
358	NASDAQ	MPAA	Thu, Oct 12, 1995	13.75	13.75	13.75	13.75
357	NASDAQ	MPAA	Wed, Oct 11, 1995	13.75	13.75	13.55	13.75
356	NASDAQ	MPAA	Tue, Oct 10, 1995	13.63	13.75	13.63	13.75
355	NASDAQ	MPAA	Mon, Oct 9, 1995	13.38	13.50	13.38	13.50
354	NASDAQ	MPAA	Fri, Oct 6, 1995	13.75	13.75	13.38	13.47
353	NASDAQ	MPAA	Thu, Oct 5, 1995	13.75	13.75	13.38	13.50
352	NASDAQ	MPAA	Wed, Oct 4, 1995	13.38	13.75	13.38	13.75
351	NASDAQ	MPAA	Tue, Oct 3, 1995	13.75	13.75	13.38	13.63
350	NASDAQ	MPAA	Mon, Oct 2, 1995	13.75	13.88	13.38	13.50
349	NASDAQ	MPAA	Fri, Sep 29, 1995	13.63	13.88	13.63	13.88
348	NASDAQ	MPAA	Thu, Sep 28, 1995	13.75	14.00	13.63	14.00
347	NASDAQ	MPAA	Wed, Sep 27, 1995	13.88	14.13	13.75	14.00
346	NASDAQ	MPAA	Tue, Sep 26, 1995	13.88	14.13	13.88	14.13
345	NASDAQ	MPAA	Mon, Sep 25, 1995	13.88	14.13	13.88	14.13
344	NASDAQ	MPAA	Fri, Sep 22, 1995	13.88	14.13	13.88	13.88
343	NASDAQ	MPAA	Thu, Sep 21, 1995	13.88	14.00	13.88	13.88
342	NASDAQ	MPAA	Mon, Sep 18, 1995	13.75	14.38	13.75	14.38
341	NASDAQ	MPAA	Fri, Sep 15, 1995	15.00	15.00	13.75	13.88
340	NASDAQ	MPAA	Thu, Sep 14, 1995	13.75	14.75	13.63	14.50
339	NASDAQ	MPAA	Wed, Sep 13, 1995	13.38	13.75	13.13	13.75
338	NASDAQ	MPAA	Tue, Sep 12, 1995	13.38	13.38	12.75	12.88
337	NASDAQ	MPAA	Mon, Sep 11, 1995	12.75	13.38	12.75	13.38
336	NASDAQ	MPAA	Fri, Sep 8, 1995	13.38	13.38	13.00	13.38
335	NASDAQ	MPAA	Thu, Sep 7, 1995	13.38	13.38	12.75	13.13
334	NASDAQ	MPAA	Wed, Sep 6, 1995	13.38	13.38	12.75	12.75
333	NASDAQ	MPAA	Tue, Sep 5, 1995	12.75	13.25	12.75	13.13
332	NASDAQ	MPAA	Fri, Sep 1, 1995	13.13	13.13	13.13	13.13
331	NASDAQ	MPAA	Thu, Aug 31, 1995	13.00	13.00	13.00	13.00
330	NASDAQ	MPAA	Wed, Aug 30, 1995	13.00	13.00	12.50	12.88
329	NASDAQ	MPAA	Tue, Aug 29, 1995	12.88	13.13	12.75	13.00
328	NASDAQ	MPAA	Mon, Aug 28, 1995	12.88	12.88	12.50	12.50
327	NASDAQ	MPAA	Fri, Aug 25, 1995	12.88	12.88	12.38	12.38
326	NASDAQ	MPAA	Thu, Aug 24, 1995	11.63	12.88	11.63	12.63
325	NASDAQ	MPAA	Wed, Aug 23, 1995	11.88	11.88	11.50	11.50
324	NASDAQ	MPAA	Tue, Aug 22, 1995	11.50	12.00	11.50	11.88
323	NASDAQ	MPAA	Mon, Aug 21, 1995	11.00	12.00	11.00	12.00
322	NASDAQ	MPAA	Fri, Aug 18, 1995	11.38	11.38	11.00	11.00
321	NASDAQ	MPAA	Thu, Aug 17, 1995	11.38	11.38	11.38	11.38
320	NASDAQ	MPAA	Wed, Aug 16, 1995	11.50	11.50	10.75	10.88
319	NASDAQ	MPAA	Tue, Aug 15, 1995	11.50	11.50	11.13	11.13
318	NASDAQ	MPAA	Mon, Aug 14, 1995	11.50	11.50	11.13	11.13
317	NASDAQ	MPAA	Fri, Aug 11, 1995	11.50	11.50	11.13	11.13
316	NASDAQ	MPAA	Thu, Aug 10, 1995	11.50	11.50	11.13	11.13
315	NASDAQ	MPAA	Wed, Aug 9, 1995	11.50	11.50	11.13	11.13
314	NASDAQ	MPAA	Tue, Aug 8, 1995	11.25	11.50	11.13	11.13
313	NASDAQ	MPAA	Mon, Aug 7, 1995	11.50	11.50	11.13	11.13
312	NASDAQ	MPAA	Fri, Aug 4, 1995	11.50	11.50	11.13	11.38
311	NASDAQ	MPAA	Thu, Aug 3, 1995	11.38	11.50	11.00	11.13
310	NASDAQ	MPAA	Wed, Aug 2, 1995	11.50	11.88	11.38	11.44
309	NASDAQ	MPAA	Tue, Aug 1, 1995	11.38	11.63	11.38	11.38
308	NASDAQ	MPAA	Mon, Jul 31, 1995	11.38	11.38	11.38	11.38
307	NASDAQ	MPAA	Fri, Jul 28, 1995	11.63	11.88	11.63	11.88
306	NASDAQ	MPAA	Thu, Jul 27, 1995	11.88	11.88	11.38	11.63
305	NASDAQ	MPAA	Wed, Jul 26, 1995	11.63	11.88	11.38	11.56
304	NASDAQ	MPAA	Tue, Jul 25, 1995	11.88	11.88	11.38	11.38
303	NASDAQ	MPAA	Mon, Jul 24, 1995	11.88	11.88	11.38	11.38
302	NASDAQ	MPAA	Fri, Jul 21, 1995	11.88	11.88	11.38	11.38
301	NASDAQ	MPAA	Thu, Jul 20, 1995	11.50	11.88	11.38	11.88
300	NASDAQ	MPAA	Wed, Jul 19, 1995	11.88	12.00	11.50	12.00
299	NASDAQ	MPAA	Tue, Jul 18, 1995	12.13	12.38	11.88	12.38
298	NASDAQ	MPAA	Mon, Jul 17, 1995	12.50	12.63	12.13	12.44
297	NASDAQ	MPAA	Fri, Jul 14, 1995	12.50	13.13	12.50	13.13
296	NASDAQ	MPAA	Thu, Jul 13, 1995	13.00	13.13	12.50	13.13
295	NASDAQ	MPAA	Wed, Jul 12, 1995	12.63	13.13	12.63	12.63
294	NASDAQ	MPAA	Tue, Jul 11, 1995	12.38	13.13	12.38	12.50
293	NASDAQ	MPAA	Mon, Jul 10, 1995	11.88	13.13	11.50	13.00
292	NASDAQ	MPAA	Fri, Jul 7, 1995	10.38	11.75	10.38	11.50
291	NASDAQ	MPAA	Thu, Jul 6, 1995	10.63	10.88	10.38	10.88
290	NASDAQ	MPAA	Wed, Jul 5, 1995	10.50	10.88	10.38	10.88
289	NASDAQ	MPAA	Mon, Jul 3, 1995	10.50	10.50	10.38	10.38
288	NASDAQ	MPAA	Fri, Jun 30, 1995	10.75	10.75	10.25	10.50
287	NASDAQ	MPAA	Thu, Jun 29, 1995	10.75	10.75	10.25	10.25
286	NASDAQ	MPAA	Wed, Jun 28, 1995	10.75	10.75	10.25	10.75
285	NASDAQ	MPAA	Tue, Jun 27, 1995	10.50	10.75	10.25	10.50
284	NASDAQ	MPAA	Mon, Jun 26, 1995	10.88	11.00	10.50	10.88
283	NASDAQ	MPAA	Fri, Jun 23, 1995	10.75	10.88	10.38	10.50
282	NASDAQ	MPAA	Thu, Jun 22, 1995	10.44	10.75	10.25	10.63
281	NASDAQ	MPAA	Wed, Jun 21, 1995	10.00	10.50	10.00	10.50
280	NASDAQ	MPAA	Tue, Jun 20, 1995	10.38	10.38	10.00	10.00
279	NASDAQ	MPAA	Mon, Jun 19, 1995	10.38	10.38	10.00	10.38
278	NASDAQ	MPAA	Fri, Jun 16, 1995	9.75	10.25	9.75	10.00
277	NASDAQ	MPAA	Thu, Jun 15, 1995	9.75	10.00	9.75	9.81
276	NASDAQ	MPAA	Wed, Jun 14, 1995	9.63	10.00	9.63	9.75
275	NASDAQ	MPAA	Tue, Jun 13, 1995	10.00	10.00	9.75	9.75
274	NASDAQ	MPAA	Mon, Jun 12, 1995	10.13	10.13	9.75	9.75
273	NASDAQ	MPAA	Fri, Jun 9, 1995	9.88	10.00	9.63	9.88
272	NASDAQ	MPAA	Thu, Jun 8, 1995	9.88	9.88	9.50	9.63
271	NASDAQ	MPAA	Wed, Jun 7, 1995	9.50	9.50	9.50	9.50
270	NASDAQ	MPAA	Tue, Jun 6, 1995	10.00	10.00	9.63	10.00
269	NASDAQ	MPAA	Mon, Jun 5, 1995	10.00	10.00	9.75	9.75
268	NASDAQ	MPAA	Fri, Jun 2, 1995	9.00	10.13	8.88	9.75
267	NASDAQ	MPAA	Thu, Jun 1, 1995	8.88	8.88	8.88	8.88
266	NASDAQ	MPAA	Wed, May 31, 1995	8.88	8.88	8.88	8.88
265	NASDAQ	MPAA	Tue, May 30, 1995	8.88	8.88	8.88	8.88
264	NASDAQ	MPAA	Fri, May 26, 1995	8.88	8.88	8.88	8.88
263	NASDAQ	MPAA	Thu, May 25, 1995	9.00	9.00	9.00	9.00
262	NASDAQ	MPAA	Wed, May 24, 1995	9.25	9.50	9.00	9.00
261	NASDAQ	MPAA	Tue, May 23, 1995	9.25	9.25	9.25	9.25
260	NASDAQ	MPAA	Fri, May 19, 1995	9.25	9.38	9.25	9.25
259	NASDAQ	MPAA	Thu, May 18, 1995	9.25	9.38	9.25	9.38
258	NASDAQ	MPAA	Wed, May 17, 1995	9.25	9.38	9.25	9.25
257	NASDAQ	MPAA	Tue, May 16, 1995	9.50	9.50	9.13	9.38
256	NASDAQ	MPAA	Mon, May 15, 1995	9.38	9.50	9.13	9.25
255	NASDAQ	MPAA	Fri, May 12, 1995	9.25	9.25	9.25	9.25
254	NASDAQ	MPAA	Thu, May 11, 1995	9.00	9.38	9.00	9.00
253	NASDAQ	MPAA	Wed, May 10, 1995	9.00	9.00	9.00	9.00
252	NASDAQ	MPAA	Tue, May 9, 1995	9.00	9.38	9.00	9.06
251	NASDAQ	MPAA	Mon, May 8, 1995	9.00	9.19	9.00	9.19
250	NASDAQ	MPAA	Fri, May 5, 1995	9.38	9.38	9.13	9.13
249	NASDAQ	MPAA	Thu, May 4, 1995	9.50	9.50	9.13	9.38
248	NASDAQ	MPAA	Wed, May 3, 1995	9.00	9.50	9.00	9.50
247	NASDAQ	MPAA	Tue, May 2, 1995	9.13	9.13	9.00	9.13
246	NASDAQ	MPAA	Mon, May 1, 1995	9.00	9.00	9.00	9.00
245	NASDAQ	MPAA	Fri, Apr 28, 1995	8.88	9.13	8.88	9.13
244	NASDAQ	MPAA	Thu, Apr 27, 1995	8.88	8.88	8.75	8.75
243	NASDAQ	MPAA	Wed, Apr 26, 1995	8.63	8.63	8.63	8.63
242	NASDAQ	MPAA	Tue, Apr 25, 1995	8.75	8.75	8.63	8.63
241	NASDAQ	MPAA	Thu, Apr 20, 1995	8.88	8.88	8.50	8.75
240	NASDAQ	MPAA	Wed, Apr 19, 1995	8.63	8.88	8.50	8.88
239	NASDAQ	MPAA	Tue, Apr 18, 1995	9.00	9.00	8.75	8.75
238	NASDAQ	MPAA	Mon, Apr 17, 1995	9.38	9.38	8.88	8.88
237	NASDAQ	MPAA	Thu, Apr 13, 1995	9.13	9.13	9.00	9.00
236	NASDAQ	MPAA	Tue, Apr 11, 1995	9.25	9.38	9.13	9.13
235	NASDAQ	MPAA	Mon, Apr 10, 1995	9.50	9.50	9.00	9.00
234	NASDAQ	MPAA	Fri, Apr 7, 1995	9.13	9.13	9.13	9.13
233	NASDAQ	MPAA	Thu, Apr 6, 1995	9.50	9.50	9.50	9.50
232	NASDAQ	MPAA	Tue, Apr 4, 1995	9.13	9.38	9.00	9.38
231	NASDAQ	MPAA	Mon, Apr 3, 1995	9.63	9.63	9.13	9.38
230	NASDAQ	MPAA	Thu, Mar 30, 1995	10.63	10.63	9.75	9.75
229	NASDAQ	MPAA	Wed, Mar 29, 1995	9.13	10.63	9.13	10.25
228	NASDAQ	MPAA	Tue, Mar 28, 1995	8.63	9.38	8.63	9.25
227	NASDAQ	MPAA	Mon, Mar 27, 1995	8.88	9.00	8.63	8.63
226	NASDAQ	MPAA	Fri, Mar 24, 1995	9.13	9.13	8.38	8.88
225	NASDAQ	MPAA	Thu, Mar 23, 1995	8.00	9.13	8.00	8.88
224	NASDAQ	MPAA	Wed, Mar 22, 1995	7.50	8.00	7.38	8.00
223	NASDAQ	MPAA	Tue, Mar 21, 1995	7.50	7.63	7.44	7.44
222	NASDAQ	MPAA	Mon, Mar 20, 1995	7.50	7.50	7.38	7.50
221	NASDAQ	MPAA	Fri, Mar 17, 1995	7.63	7.63	7.50	7.50
220	NASDAQ	MPAA	Thu, Mar 16, 1995	7.25	7.25	7.25	7.25
219	NASDAQ	MPAA	Wed, Mar 15, 1995	7.63	7.63	7.38	7.38
218	NASDAQ	MPAA	Mon, Mar 13, 1995	7.63	7.63	7.25	7.25
217	NASDAQ	MPAA	Fri, Mar 10, 1995	7.63	7.63	7.25	7.25
216	NASDAQ	MPAA	Thu, Mar 9, 1995	7.25	7.50	7.25	7.25
215	NASDAQ	MPAA	Wed, Mar 8, 1995	7.50	7.50	7.50	7.50
214	NASDAQ	MPAA	Tue, Mar 7, 1995	7.25	7.63	7.25	7.50
213	NASDAQ	MPAA	Mon, Mar 6, 1995	7.25	7.75	7.25	7.50
212	NASDAQ	MPAA	Fri, Mar 3, 1995	7.63	7.88	7.38	7.38
211	NASDAQ	MPAA	Thu, Mar 2, 1995	7.75	7.75	7.75	7.75
210	NASDAQ	MPAA	Tue, Feb 28, 1995	7.75	7.81	7.75	7.81
209	NASDAQ	MPAA	Mon, Feb 27, 1995	7.84	7.84	7.84	7.84
208	NASDAQ	MPAA	Thu, Feb 23, 1995	7.75	7.75	7.63	7.63
207	NASDAQ	MPAA	Wed, Feb 22, 1995	7.63	7.88	7.63	7.88
206	NASDAQ	MPAA	Tue, Feb 21, 1995	7.63	7.88	7.63	7.75
205	NASDAQ	MPAA	Fri, Feb 17, 1995	7.88	7.88	7.88	7.88
204	NASDAQ	MPAA	Thu, Feb 16, 1995	7.88	7.88	7.75	7.75
203	NASDAQ	MPAA	Wed, Feb 15, 1995	7.88	7.88	7.50	7.63
202	NASDAQ	MPAA	Tue, Feb 14, 1995	7.88	7.88	7.88	7.88
201	NASDAQ	MPAA	Mon, Feb 13, 1995	7.88	7.88	7.88	7.88
200	NASDAQ	MPAA	Fri, Feb 10, 1995	7.63	7.63	7.63	7.63
199	NASDAQ	MPAA	Thu, Feb 9, 1995	7.63	7.63	7.63	7.63
198	NASDAQ	MPAA	Wed, Feb 8, 1995	7.25	7.75	7.25	7.63
197	NASDAQ	MPAA	Tue, Feb 7, 1995	7.50	7.50	7.13	7.50
196	NASDAQ	MPAA	Mon, Feb 6, 1995	7.38	7.63	7.38	7.50
195	NASDAQ	MPAA	Fri, Feb 3, 1995	7.75	7.75	7.50	7.50
194	NASDAQ	MPAA	Thu, Feb 2, 1995	7.50	7.75	7.44	7.63
193	NASDAQ	MPAA	Wed, Feb 1, 1995	7.50	7.63	7.38	7.50
192	NASDAQ	MPAA	Tue, Jan 31, 1995	7.63	7.63	7.31	7.31
191	NASDAQ	MPAA	Thu, Jan 26, 1995	8.00	8.00	8.00	8.00
190	NASDAQ	MPAA	Wed, Jan 25, 1995	8.00	8.25	7.63	7.63
189	NASDAQ	MPAA	Tue, Jan 24, 1995	8.25	8.50	8.25	8.25
188	NASDAQ	MPAA	Mon, Jan 23, 1995	8.25	8.75	8.25	8.75
187	NASDAQ	MPAA	Fri, Jan 20, 1995	8.38	8.63	8.25	8.63
186	NASDAQ	MPAA	Thu, Jan 19, 1995	8.63	8.63	8.63	8.63
185	NASDAQ	MPAA	Mon, Jan 16, 1995	8.25	8.63	8.25	8.63
184	NASDAQ	MPAA	Fri, Jan 13, 1995	8.25	8.25	8.25	8.25
183	NASDAQ	MPAA	Wed, Jan 11, 1995	8.88	8.88	8.50	8.50
182	NASDAQ	MPAA	Tue, Jan 10, 1995	9.06	9.25	8.88	8.88
181	NASDAQ	MPAA	Mon, Jan 9, 1995	9.38	9.38	9.00	9.13
180	NASDAQ	MPAA	Fri, Jan 6, 1995	8.88	8.88	8.88	8.88
179	NASDAQ	MPAA	Thu, Jan 5, 1995	8.88	9.38	8.88	8.88
178	NASDAQ	MPAA	Wed, Jan 4, 1995	9.25	9.25	8.88	8.88
177	NASDAQ	MPAA	Tue, Jan 3, 1995	8.88	8.88	8.88	8.88
176	NASDAQ	MPAA	Fri, Dec 30, 1994	9.25	9.25	9.25	9.25
175	NASDAQ	MPAA	Wed, Dec 28, 1994	9.25	9.25	8.88	8.88
174	NASDAQ	MPAA	Tue, Dec 27, 1994	8.88	8.88	8.88	8.88
173	NASDAQ	MPAA	Thu, Dec 22, 1994	8.88	9.25	8.88	9.25
172	NASDAQ	MPAA	Wed, Dec 21, 1994	8.88	8.88	8.88	8.88
171	NASDAQ	MPAA	Tue, Dec 20, 1994	9.13	9.13	9.13	9.13
170	NASDAQ	MPAA	Mon, Dec 19, 1994	8.88	8.88	8.88	8.88
169	NASDAQ	MPAA	Fri, Dec 16, 1994	8.88	8.88	8.88	8.88
168	NASDAQ	MPAA	Tue, Dec 13, 1994	9.25	9.25	8.88	9.25
167	NASDAQ	MPAA	Mon, Dec 12, 1994	9.25	9.25	8.88	8.88
166	NASDAQ	MPAA	Fri, Dec 9, 1994	9.00	9.00	8.88	8.88
165	NASDAQ	MPAA	Wed, Dec 7, 1994	8.88	9.13	8.88	8.88
164	NASDAQ	MPAA	Tue, Dec 6, 1994	9.00	9.38	8.88	8.92
163	NASDAQ	MPAA	Mon, Dec 5, 1994	9.00	9.00	8.50	8.50
162	NASDAQ	MPAA	Thu, Dec 1, 1994	8.88	8.88	8.88	8.88
161	NASDAQ	MPAA	Wed, Nov 30, 1994	8.88	8.88	8.50	8.50
160	NASDAQ	MPAA	Tue, Nov 29, 1994	8.63	8.88	8.63	8.88
159	NASDAQ	MPAA	Mon, Nov 28, 1994	8.50	8.50	8.50	8.50
158	NASDAQ	MPAA	Wed, Nov 23, 1994	8.50	8.88	8.50	8.50
157	NASDAQ	MPAA	Tue, Nov 22, 1994	8.50	8.50	8.50	8.50
156	NASDAQ	MPAA	Mon, Nov 21, 1994	9.00	9.00	8.50	8.63
155	NASDAQ	MPAA	Fri, Nov 18, 1994	8.88	9.00	8.50	8.50
154	NASDAQ	MPAA	Thu, Nov 17, 1994	8.63	8.88	8.50	8.69
153	NASDAQ	MPAA	Wed, Nov 16, 1994	8.50	9.00	8.50	8.50
152	NASDAQ	MPAA	Tue, Nov 15, 1994	8.50	9.00	8.50	9.00
151	NASDAQ	MPAA	Mon, Nov 14, 1994	8.50	8.88	8.13	8.88
150	NASDAQ	MPAA	Fri, Nov 11, 1994	7.63	8.50	7.63	8.38
149	NASDAQ	MPAA	Thu, Nov 10, 1994	7.50	7.63	7.25	7.44
148	NASDAQ	MPAA	Wed, Nov 9, 1994	7.25	7.25	7.00	7.13
147	NASDAQ	MPAA	Tue, Nov 8, 1994	7.50	7.50	7.00	7.00
146	NASDAQ	MPAA	Mon, Nov 7, 1994	7.50	7.50	7.13	7.13
145	NASDAQ	MPAA	Thu, Nov 3, 1994	7.88	7.88	7.88	7.88
144	NASDAQ	MPAA	Wed, Nov 2, 1994	7.50	7.50	7.50	7.50
143	NASDAQ	MPAA	Tue, Nov 1, 1994	7.50	7.50	7.50	7.50
142	NASDAQ	MPAA	Mon, Oct 31, 1994	8.00	8.00	7.63	7.75
141	NASDAQ	MPAA	Fri, Oct 28, 1994	7.63	7.63	7.63	7.63
140	NASDAQ	MPAA	Thu, Oct 27, 1994	7.63	8.00	7.63	8.00
139	NASDAQ	MPAA	Wed, Oct 26, 1994	7.75	8.13	7.75	8.13
138	NASDAQ	MPAA	Tue, Oct 25, 1994	7.75	8.00	7.75	8.00
137	NASDAQ	MPAA	Mon, Oct 24, 1994	7.75	8.00	7.75	7.75
136	NASDAQ	MPAA	Fri, Oct 21, 1994	7.75	7.75	7.75	7.75
135	NASDAQ	MPAA	Wed, Oct 19, 1994	7.75	7.88	7.75	7.75
134	NASDAQ	MPAA	Tue, Oct 18, 1994	8.00	8.00	7.88	7.97
133	NASDAQ	MPAA	Mon, Oct 17, 1994	8.00	8.00	8.00	8.00
132	NASDAQ	MPAA	Fri, Oct 14, 1994	8.25	8.25	8.00	8.00
131	NASDAQ	MPAA	Thu, Oct 13, 1994	8.25	8.25	8.00	8.25
130	NASDAQ	MPAA	Wed, Oct 12, 1994	8.25	8.38	7.75	8.00
129	NASDAQ	MPAA	Fri, Oct 7, 1994	8.00	8.25	8.00	8.25
128	NASDAQ	MPAA	Thu, Oct 6, 1994	8.25	8.25	8.00	8.13
127	NASDAQ	MPAA	Wed, Oct 5, 1994	8.25	8.25	8.00	8.25
126	NASDAQ	MPAA	Fri, Sep 30, 1994	8.13	8.13	8.13	8.13
125	NASDAQ	MPAA	Thu, Sep 29, 1994	8.00	8.00	8.00	8.00
124	NASDAQ	MPAA	Wed, Sep 28, 1994	8.00	8.25	8.00	8.25
123	NASDAQ	MPAA	Tue, Sep 27, 1994	8.25	8.25	8.13	8.13
122	NASDAQ	MPAA	Mon, Sep 26, 1994	8.25	8.25	8.13	8.13
121	NASDAQ	MPAA	Fri, Sep 23, 1994	8.00	8.00	8.00	8.00
120	NASDAQ	MPAA	Thu, Sep 22, 1994	8.00	8.00	8.00	8.00
119	NASDAQ	MPAA	Wed, Sep 21, 1994	8.00	8.00	8.00	8.00
118	NASDAQ	MPAA	Tue, Sep 20, 1994	8.00	8.00	8.00	8.00
117	NASDAQ	MPAA	Mon, Sep 19, 1994	8.00	8.00	8.00	8.00
116	NASDAQ	MPAA	Fri, Sep 16, 1994	8.00	8.00	8.00	8.00
115	NASDAQ	MPAA	Thu, Sep 15, 1994	8.00	8.00	8.00	8.00
114	NASDAQ	MPAA	Wed, Sep 14, 1994	7.88	8.25	7.75	8.03
113	NASDAQ	MPAA	Tue, Sep 13, 1994	7.75	8.13	7.75	7.94
112	NASDAQ	MPAA	Mon, Sep 12, 1994	7.75	7.75	7.75	7.75
111	NASDAQ	MPAA	Fri, Sep 9, 1994	7.80	8.25	7.80	8.25
110	NASDAQ	MPAA	Thu, Sep 8, 1994	7.75	8.00	7.75	8.00
109	NASDAQ	MPAA	Wed, Sep 7, 1994	8.13	8.13	8.00	8.00
108	NASDAQ	MPAA	Fri, Sep 2, 1994	8.00	8.00	8.00	8.00
107	NASDAQ	MPAA	Thu, Sep 1, 1994	8.00	8.00	8.00	8.00
106	NASDAQ	MPAA	Wed, Aug 31, 1994	8.00	8.00	8.00	8.00
105	NASDAQ	MPAA	Mon, Aug 29, 1994	8.00	8.00	8.00	8.00
104	NASDAQ	MPAA	Fri, Aug 26, 1994	8.00	8.00	8.00	8.00
103	NASDAQ	MPAA	Thu, Aug 25, 1994	8.25	8.25	8.13	8.25
102	NASDAQ	MPAA	Wed, Aug 24, 1994	8.13	8.25	8.00	8.00
101	NASDAQ	MPAA	Tue, Aug 23, 1994	8.00	8.25	7.75	8.00
100	NASDAQ	MPAA	Mon, Aug 22, 1994	8.25	8.50	8.13	8.13
99	NASDAQ	MPAA	Fri, Aug 19, 1994	8.50	8.50	8.38	8.50
98	NASDAQ	MPAA	Thu, Aug 18, 1994	8.25	8.25	8.25	8.25
97	NASDAQ	MPAA	Wed, Aug 17, 1994	8.38	8.50	8.25	8.50
96	NASDAQ	MPAA	Tue, Aug 16, 1994	8.50	8.50	8.25	8.25
95	NASDAQ	MPAA	Mon, Aug 15, 1994	8.50	8.50	8.25	8.25
94	NASDAQ	MPAA	Thu, Aug 11, 1994	8.25	8.50	8.25	8.38
93	NASDAQ	MPAA	Wed, Aug 10, 1994	8.50	8.50	8.38	8.50
92	NASDAQ	MPAA	Tue, Aug 9, 1994	8.50	8.50	8.38	8.50
91	NASDAQ	MPAA	Mon, Aug 8, 1994	8.50	8.50	8.25	8.25
90	NASDAQ	MPAA	Fri, Aug 5, 1994	8.50	8.50	8.25	8.25
89	NASDAQ	MPAA	Thu, Aug 4, 1994	8.50	8.50	8.25	8.50
88	NASDAQ	MPAA	Wed, Aug 3, 1994	8.25	8.50	8.25	8.25
87	NASDAQ	MPAA	Tue, Aug 2, 1994	8.25	8.50	8.25	8.25
86	NASDAQ	MPAA	Mon, Aug 1, 1994	7.50	8.00	7.50	8.00
85	NASDAQ	MPAA	Fri, Jul 29, 1994	8.00	8.00	7.50	7.63
84	NASDAQ	MPAA	Thu, Jul 28, 1994	7.50	7.50	7.50	7.50
83	NASDAQ	MPAA	Wed, Jul 27, 1994	7.75	8.00	7.50	8.00
82	NASDAQ	MPAA	Tue, Jul 26, 1994	8.13	8.13	7.75	7.75
81	NASDAQ	MPAA	Mon, Jul 25, 1994	8.00	8.00	8.00	8.00
80	NASDAQ	MPAA	Fri, Jul 22, 1994	8.00	8.00	8.00	8.00
79	NASDAQ	MPAA	Thu, Jul 21, 1994	8.19	8.50	8.00	8.00
78	NASDAQ	MPAA	Wed, Jul 20, 1994	8.13	8.38	8.13	8.13
77	NASDAQ	MPAA	Tue, Jul 19, 1994	8.13	8.50	8.13	8.50
76	NASDAQ	MPAA	Mon, Jul 18, 1994	8.13	8.13	8.13	8.13
75	NASDAQ	MPAA	Fri, Jul 15, 1994	8.50	8.50	8.13	8.13
74	NASDAQ	MPAA	Thu, Jul 14, 1994	8.00	8.50	8.00	8.13
73	NASDAQ	MPAA	Wed, Jul 13, 1994	8.00	8.00	8.00	8.00
72	NASDAQ	MPAA	Tue, Jul 12, 1994	8.00	8.25	8.00	8.25
71	NASDAQ	MPAA	Mon, Jul 11, 1994	8.00	8.50	8.00	8.00
70	NASDAQ	MPAA	Fri, Jul 8, 1994	8.00	8.50	8.00	8.00
69	NASDAQ	MPAA	Thu, Jul 7, 1994	8.00	8.00	8.00	8.00
68	NASDAQ	MPAA	Wed, Jul 6, 1994	8.00	8.50	8.00	8.00
67	NASDAQ	MPAA	Tue, Jul 5, 1994	8.50	8.50	8.00	8.00
66	NASDAQ	MPAA	Fri, Jul 1, 1994	8.50	8.50	8.00	8.00
65	NASDAQ	MPAA	Thu, Jun 30, 1994	8.00	8.50	8.00	8.00
64	NASDAQ	MPAA	Wed, Jun 29, 1994	8.25	8.50	8.00	8.50
63	NASDAQ	MPAA	Tue, Jun 28, 1994	8.00	8.00	8.00	8.00
62	NASDAQ	MPAA	Fri, Jun 24, 1994	8.13	8.25	8.00	8.00
61	NASDAQ	MPAA	Thu, Jun 23, 1994	8.06	8.50	8.00	8.13
60	NASDAQ	MPAA	Wed, Jun 22, 1994	8.00	8.50	8.00	8.50
59	NASDAQ	MPAA	Tue, Jun 21, 1994	8.00	8.50	8.00	8.50
58	NASDAQ	MPAA	Mon, Jun 20, 1994	8.75	8.75	8.00	8.50
57	NASDAQ	MPAA	Fri, Jun 17, 1994	8.75	8.75	8.75	8.75
56	NASDAQ	MPAA	Thu, Jun 16, 1994	8.50	8.75	8.00	8.38
55	NASDAQ	MPAA	Wed, Jun 15, 1994	8.25	8.38	8.25	8.38
54	NASDAQ	MPAA	Tue, Jun 14, 1994	7.75	8.50	7.75	8.50
53	NASDAQ	MPAA	Mon, Jun 13, 1994	8.25	8.25	8.25	8.25
52	NASDAQ	MPAA	Fri, Jun 10, 1994	8.25	8.25	8.25	8.25
51	NASDAQ	MPAA	Thu, Jun 9, 1994	7.75	8.25	7.75	8.25
50	NASDAQ	MPAA	Wed, Jun 8, 1994	8.25	8.25	8.00	8.13
49	NASDAQ	MPAA	Tue, Jun 7, 1994	8.50	8.88	8.00	8.25
48	NASDAQ	MPAA	Mon, Jun 6, 1994	9.00	9.00	8.81	8.81
47	NASDAQ	MPAA	Fri, Jun 3, 1994	8.75	9.00	8.75	8.75
46	NASDAQ	MPAA	Thu, Jun 2, 1994	9.00	9.00	8.50	8.50
45	NASDAQ	MPAA	Wed, Jun 1, 1994	8.50	9.00	8.50	8.50
44	NASDAQ	MPAA	Tue, May 31, 1994	8.50	9.00	8.50	9.00
43	NASDAQ	MPAA	Fri, May 27, 1994	8.50	9.00	8.50	8.53
42	NASDAQ	MPAA	Thu, May 26, 1994	9.00	9.00	8.50	9.00
41	NASDAQ	MPAA	Wed, May 25, 1994	8.50	9.00	8.50	8.75
40	NASDAQ	MPAA	Tue, May 24, 1994	8.50	8.88	8.50	8.88
39	NASDAQ	MPAA	Mon, May 23, 1994	8.25	8.25	8.25	8.25
38	NASDAQ	MPAA	Fri, May 20, 1994	8.25	8.75	8.25	8.50
37	NASDAQ	MPAA	Thu, May 19, 1994	8.50	8.75	8.25	8.75
36	NASDAQ	MPAA	Wed, May 18, 1994	8.50	8.50	8.25	8.25
35	NASDAQ	MPAA	Tue, May 17, 1994	8.25	8.75	8.25	8.75
34	NASDAQ	MPAA	Mon, May 16, 1994	8.25	8.75	8.25	8.75
33	NASDAQ	MPAA	Fri, May 13, 1994	8.25	8.88	8.25	8.50
32	NASDAQ	MPAA	Thu, May 12, 1994	8.75	8.75	8.25	8.50
31	NASDAQ	MPAA	Wed, May 11, 1994	8.75	8.88	8.75	8.75
30	NASDAQ	MPAA	Tue, May 10, 1994	8.63	8.75	8.63	8.75
29	NASDAQ	MPAA	Mon, May 9, 1994	8.50	9.00	8.50	8.75
28	NASDAQ	MPAA	Fri, May 6, 1994	8.63	8.88	8.50	8.50
27	NASDAQ	MPAA	Thu, May 5, 1994	8.75	9.13	8.63	8.63
26	NASDAQ	MPAA	Wed, May 4, 1994	8.38	8.38	8.25	8.25
25	NASDAQ	MPAA	Tue, May 3, 1994	8.25	8.75	8.25	8.75
24	NASDAQ	MPAA	Mon, May 2, 1994	8.25	8.50	8.25	8.25
23	NASDAQ	MPAA	Fri, Apr 29, 1994	8.13	8.75	8.13	8.75
22	NASDAQ	MPAA	Thu, Apr 28, 1994	8.13	8.13	8.13	8.13
21	NASDAQ	MPAA	Tue, Apr 26, 1994	8.13	8.75	8.13	8.25
20	NASDAQ	MPAA	Fri, Apr 22, 1994	8.13	8.75	8.13	8.75
19	NASDAQ	MPAA	Wed, Apr 20, 1994	8.30	8.75	8.13	8.13
18	NASDAQ	MPAA	Tue, Apr 19, 1994	8.63	8.75	8.13	8.13
17	NASDAQ	MPAA	Mon, Apr 18, 1994	8.25	8.50	8.25	8.50
16	NASDAQ	MPAA	Fri, Apr 15, 1994	8.50	8.50	8.13	8.50
15	NASDAQ	MPAA	Wed, Apr 13, 1994	8.25	8.50	8.00	8.00
14	NASDAQ	MPAA	Tue, Apr 12, 1994	9.00	9.00	8.25	8.75
13	NASDAQ	MPAA	Mon, Apr 11, 1994	8.38	9.00	8.38	8.50
12	NASDAQ	MPAA	Fri, Apr 8, 1994	8.50	9.00	8.25	8.38
11	NASDAQ	MPAA	Thu, Apr 7, 1994	8.13	8.50	7.75	8.50
10	NASDAQ	MPAA	Wed, Apr 6, 1994	8.00	8.25	7.75	7.75
9	NASDAQ	MPAA	Tue, Apr 5, 1994	7.63	8.25	7.63	8.25
8	NASDAQ	MPAA	Mon, Apr 4, 1994	7.63	7.75	7.00	7.38
7	NASDAQ	MPAA	Thu, Mar 31, 1994	8.00	8.50	7.63	8.50
6	NASDAQ	MPAA	Wed, Mar 30, 1994	7.63	8.25	7.50	8.25
5	NASDAQ	MPAA	Tue, Mar 29, 1994	8.00	8.25	7.63	8.25
4	NASDAQ	MPAA	Mon, Mar 28, 1994	8.25	8.88	8.00	8.00
3	NASDAQ	MPAA	Fri, Mar 25, 1994	8.88	9.00	8.25	8.63
2	NASDAQ	MPAA	Thu, Mar 24, 1994	7.75	9.25	7.50	8.50
1	NASDAQ	MPAA	Wed, Mar 23, 1994	6.50	8.00	6.50	7.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Motorcar Parts of America Inc NASDAQ:MPAA 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