Monolithic Power Systems Inc NASDAQ:MPWR Historical Prices

Below are the 4507 trading days of historical prices for MPWR.

#	Exchange	Symbol	Date	Open	High	Low	Close
4507	NASDAQ	MPWR	Mon, Mar 4, 2024	743.75	749.51	726.09	735.68
4506	NASDAQ	MPWR	Fri, Mar 1, 2024	726.95	751.99	716.59	743.75
4505	NASDAQ	MPWR	Thu, Feb 29, 2024	706.34	722.59	696.14	720.04
4504	NASDAQ	MPWR	Wed, Feb 28, 2024	702.00	714.44	700.19	710.57
4503	NASDAQ	MPWR	Tue, Feb 27, 2024	725.56	728.52	707.16	709.29
4502	NASDAQ	MPWR	Mon, Feb 26, 2024	729.45	732.08	723.62	724.89
4501	NASDAQ	MPWR	Fri, Feb 23, 2024	736.56	741.72	712.97	721.13
4500	NASDAQ	MPWR	Thu, Feb 22, 2024	746.23	750.00	737.82	741.30
4499	NASDAQ	MPWR	Wed, Feb 21, 2024	696.60	714.05	695.77	713.92
4498	NASDAQ	MPWR	Tue, Feb 20, 2024	720.00	720.00	698.45	712.32
4497	NASDAQ	MPWR	Fri, Feb 16, 2024	735.66	748.18	720.87	730.50
4496	NASDAQ	MPWR	Thu, Feb 15, 2024	748.61	749.99	724.00	734.32
4495	NASDAQ	MPWR	Wed, Feb 14, 2024	724.20	746.25	718.63	745.18
4494	NASDAQ	MPWR	Tue, Feb 13, 2024	703.00	724.36	690.10	712.12
4493	NASDAQ	MPWR	Mon, Feb 12, 2024	752.39	758.27	728.04	729.87
4492	NASDAQ	MPWR	Fri, Feb 9, 2024	747.00	761.50	737.22	752.31
4491	NASDAQ	MPWR	Thu, Feb 8, 2024	680.00	760.00	679.47	737.07
4490	NASDAQ	MPWR	Wed, Feb 7, 2024	641.47	655.88	630.19	645.41
4489	NASDAQ	MPWR	Tue, Feb 6, 2024	650.63	650.63	622.96	632.98
4488	NASDAQ	MPWR	Mon, Feb 5, 2024	641.00	652.86	632.31	646.21
4487	NASDAQ	MPWR	Fri, Feb 2, 2024	614.72	637.60	611.88	635.86
4486	NASDAQ	MPWR	Thu, Feb 1, 2024	607.00	617.17	594.36	614.13
4485	NASDAQ	MPWR	Wed, Jan 31, 2024	605.00	617.67	599.64	602.72
4484	NASDAQ	MPWR	Tue, Jan 30, 2024	619.56	625.93	606.68	613.42
4483	NASDAQ	MPWR	Mon, Jan 29, 2024	607.31	619.97	599.18	619.78
4482	NASDAQ	MPWR	Fri, Jan 26, 2024	609.08	610.00	598.81	601.14
4481	NASDAQ	MPWR	Thu, Jan 25, 2024	641.61	642.91	612.94	615.68
4480	NASDAQ	MPWR	Wed, Jan 24, 2024	643.41	648.00	622.76	632.00
4479	NASDAQ	MPWR	Tue, Jan 23, 2024	640.55	643.82	629.06	642.00
4478	NASDAQ	MPWR	Mon, Jan 22, 2024	636.21	647.62	624.84	637.76
4477	NASDAQ	MPWR	Fri, Jan 19, 2024	621.00	632.91	612.48	631.33
4476	NASDAQ	MPWR	Thu, Jan 18, 2024	598.67	612.54	596.06	610.90
4475	NASDAQ	MPWR	Wed, Jan 17, 2024	588.16	591.89	576.91	584.35
4474	NASDAQ	MPWR	Tue, Jan 16, 2024	573.21	596.93	570.00	596.41
4473	NASDAQ	MPWR	Fri, Jan 12, 2024	588.86	589.99	575.91	578.76
4472	NASDAQ	MPWR	Thu, Jan 11, 2024	589.19	595.36	576.94	588.43
4471	NASDAQ	MPWR	Wed, Jan 10, 2024	594.13	598.00	582.34	589.19
4470	NASDAQ	MPWR	Tue, Jan 9, 2024	578.60	601.69	578.60	593.75
4469	NASDAQ	MPWR	Mon, Jan 8, 2024	578.99	593.46	576.82	590.71
4468	NASDAQ	MPWR	Fri, Jan 5, 2024	569.92	581.42	568.08	573.99
4467	NASDAQ	MPWR	Thu, Jan 4, 2024	561.28	575.29	561.08	571.06
4466	NASDAQ	MPWR	Wed, Jan 3, 2024	590.82	594.98	576.39	578.30
4465	NASDAQ	MPWR	Tue, Jan 2, 2024	620.50	620.50	596.74	604.00
4464	NASDAQ	MPWR	Fri, Dec 29, 2023	631.77	635.62	620.85	630.78
4463	NASDAQ	MPWR	Thu, Dec 28, 2023	637.38	637.70	631.05	632.22
4462	NASDAQ	MPWR	Wed, Dec 27, 2023	638.52	642.26	631.30	636.56
4461	NASDAQ	MPWR	Tue, Dec 26, 2023	626.17	641.79	626.17	637.04
4460	NASDAQ	MPWR	Fri, Dec 22, 2023	623.84	625.37	613.36	617.64
4459	NASDAQ	MPWR	Thu, Dec 21, 2023	625.09	626.95	615.05	621.73
4458	NASDAQ	MPWR	Wed, Dec 20, 2023	632.38	635.48	609.97	611.03
4457	NASDAQ	MPWR	Tue, Dec 19, 2023	639.04	643.77	630.37	635.26
4456	NASDAQ	MPWR	Mon, Dec 18, 2023	634.93	638.64	622.41	634.33
4455	NASDAQ	MPWR	Fri, Dec 15, 2023	634.35	647.12	630.76	633.31
4454	NASDAQ	MPWR	Thu, Dec 14, 2023	615.30	639.78	614.76	637.39
4453	NASDAQ	MPWR	Wed, Dec 13, 2023	596.00	617.11	594.07	608.72
4452	NASDAQ	MPWR	Tue, Dec 12, 2023	593.00	598.99	587.55	595.82
4451	NASDAQ	MPWR	Mon, Dec 11, 2023	579.18	593.59	577.95	592.40
4450	NASDAQ	MPWR	Fri, Dec 8, 2023	566.16	580.70	566.16	575.73
4449	NASDAQ	MPWR	Thu, Dec 7, 2023	557.98	571.14	556.63	568.50
4448	NASDAQ	MPWR	Wed, Dec 6, 2023	564.95	571.91	553.27	554.24
4447	NASDAQ	MPWR	Tue, Dec 5, 2023	553.16	560.05	549.38	553.39
4446	NASDAQ	MPWR	Mon, Dec 4, 2023	552.30	560.54	545.93	559.54
4445	NASDAQ	MPWR	Fri, Dec 1, 2023	547.41	560.34	542.73	559.61
4444	NASDAQ	MPWR	Thu, Nov 30, 2023	554.85	554.85	543.03	548.72
4443	NASDAQ	MPWR	Wed, Nov 29, 2023	553.38	560.64	550.36	552.46
4442	NASDAQ	MPWR	Tue, Nov 28, 2023	543.56	551.98	538.00	543.44
4441	NASDAQ	MPWR	Mon, Nov 27, 2023	546.07	554.00	539.70	546.52
4440	NASDAQ	MPWR	Fri, Nov 24, 2023	544.37	550.03	544.37	549.44
4439	NASDAQ	MPWR	Wed, Nov 22, 2023	543.57	554.17	543.26	546.07
4438	NASDAQ	MPWR	Tue, Nov 21, 2023	545.02	545.99	535.39	538.09
4437	NASDAQ	MPWR	Mon, Nov 20, 2023	540.00	553.17	539.79	551.20
4436	NASDAQ	MPWR	Fri, Nov 17, 2023	538.18	543.50	535.37	540.02
4435	NASDAQ	MPWR	Thu, Nov 16, 2023	541.47	545.12	532.86	536.98
4434	NASDAQ	MPWR	Wed, Nov 15, 2023	541.60	556.43	538.59	547.60
4433	NASDAQ	MPWR	Tue, Nov 14, 2023	523.64	539.00	523.64	535.47
4432	NASDAQ	MPWR	Mon, Nov 13, 2023	503.86	511.98	500.54	507.12
4431	NASDAQ	MPWR	Fri, Nov 10, 2023	491.62	507.19	485.38	504.58
4430	NASDAQ	MPWR	Thu, Nov 9, 2023	500.12	507.00	480.43	482.06
4429	NASDAQ	MPWR	Wed, Nov 8, 2023	490.39	498.43	485.11	492.94
4428	NASDAQ	MPWR	Tue, Nov 7, 2023	493.02	499.25	489.59	492.56
4427	NASDAQ	MPWR	Mon, Nov 6, 2023	492.92	495.95	486.65	493.54
4426	NASDAQ	MPWR	Fri, Nov 3, 2023	481.22	502.44	480.27	492.93
4425	NASDAQ	MPWR	Thu, Nov 2, 2023	467.79	478.00	459.69	471.72
4424	NASDAQ	MPWR	Wed, Nov 1, 2023	440.03	458.35	432.64	456.56
4423	NASDAQ	MPWR	Tue, Oct 31, 2023	425.60	445.02	409.05	441.74
4422	NASDAQ	MPWR	Mon, Oct 30, 2023	400.00	410.27	392.10	404.00
4421	NASDAQ	MPWR	Fri, Oct 27, 2023	406.32	410.56	399.53	405.93
4420	NASDAQ	MPWR	Thu, Oct 26, 2023	401.21	414.14	398.87	404.06
4419	NASDAQ	MPWR	Wed, Oct 25, 2023	411.28	411.28	395.23	399.73
4418	NASDAQ	MPWR	Tue, Oct 24, 2023	417.39	424.44	411.76	418.00
4417	NASDAQ	MPWR	Mon, Oct 23, 2023	416.08	422.46	408.18	413.49
4416	NASDAQ	MPWR	Fri, Oct 20, 2023	432.36	440.53	418.69	420.04
4415	NASDAQ	MPWR	Thu, Oct 19, 2023	460.87	462.71	431.53	433.75
4414	NASDAQ	MPWR	Wed, Oct 18, 2023	466.58	473.90	460.14	461.06
4413	NASDAQ	MPWR	Tue, Oct 17, 2023	470.91	483.52	467.26	476.56
4412	NASDAQ	MPWR	Mon, Oct 16, 2023	475.88	486.78	475.88	483.12
4411	NASDAQ	MPWR	Fri, Oct 13, 2023	495.88	496.20	473.65	475.75
4410	NASDAQ	MPWR	Thu, Oct 12, 2023	504.57	513.10	490.50	493.04
4409	NASDAQ	MPWR	Wed, Oct 11, 2023	490.39	503.11	490.39	502.04
4408	NASDAQ	MPWR	Tue, Oct 10, 2023	479.46	496.05	478.57	490.00
4407	NASDAQ	MPWR	Mon, Oct 9, 2023	468.15	478.00	463.00	476.02
4406	NASDAQ	MPWR	Fri, Oct 6, 2023	446.78	476.97	446.78	473.68
4405	NASDAQ	MPWR	Thu, Oct 5, 2023	454.80	457.52	442.23	451.76
4404	NASDAQ	MPWR	Wed, Oct 4, 2023	452.53	459.16	448.11	457.17
4403	NASDAQ	MPWR	Tue, Oct 3, 2023	455.02	464.97	445.98	448.93
4402	NASDAQ	MPWR	Mon, Oct 2, 2023	461.37	464.86	452.45	459.34
4401	NASDAQ	MPWR	Fri, Sep 29, 2023	460.05	466.41	459.59	462.00
4400	NASDAQ	MPWR	Thu, Sep 28, 2023	440.74	458.93	437.46	451.92
4399	NASDAQ	MPWR	Wed, Sep 27, 2023	451.23	453.57	438.74	441.18
4398	NASDAQ	MPWR	Tue, Sep 26, 2023	448.60	453.94	442.04	444.54
4397	NASDAQ	MPWR	Mon, Sep 25, 2023	448.10	455.50	444.82	453.15
4396	NASDAQ	MPWR	Fri, Sep 22, 2023	445.80	452.31	441.88	449.29
4395	NASDAQ	MPWR	Thu, Sep 21, 2023	448.40	453.25	439.59	440.38
4394	NASDAQ	MPWR	Wed, Sep 20, 2023	461.98	467.33	452.65	452.86
4393	NASDAQ	MPWR	Tue, Sep 19, 2023	462.93	463.17	454.16	457.78
4392	NASDAQ	MPWR	Mon, Sep 18, 2023	460.00	472.49	459.46	463.19
4391	NASDAQ	MPWR	Fri, Sep 15, 2023	476.49	476.49	462.45	464.23
4390	NASDAQ	MPWR	Thu, Sep 14, 2023	476.38	481.77	468.00	479.17
4389	NASDAQ	MPWR	Wed, Sep 13, 2023	471.70	480.95	468.57	470.36
4388	NASDAQ	MPWR	Tue, Sep 12, 2023	480.89	490.00	473.25	473.94
4387	NASDAQ	MPWR	Mon, Sep 11, 2023	486.16	486.16	486.16	486.16
4386	NASDAQ	MPWR	Fri, Sep 8, 2023	506.25	508.99	498.63	500.87
4385	NASDAQ	MPWR	Thu, Sep 7, 2023	507.84	509.07	494.11	506.14
4384	NASDAQ	MPWR	Wed, Sep 6, 2023	526.00	536.39	516.52	523.18
4383	NASDAQ	MPWR	Tue, Sep 5, 2023	524.08	535.24	520.35	528.72
4382	NASDAQ	MPWR	Fri, Sep 1, 2023	525.53	528.55	518.61	524.92
4381	NASDAQ	MPWR	Thu, Aug 31, 2023	513.32	526.21	513.32	521.21
4380	NASDAQ	MPWR	Wed, Aug 30, 2023	509.25	519.24	507.12	515.14
4379	NASDAQ	MPWR	Tue, Aug 29, 2023	488.81	514.95	488.43	512.82
4378	NASDAQ	MPWR	Mon, Aug 28, 2023	496.55	499.09	486.54	493.87
4377	NASDAQ	MPWR	Fri, Aug 25, 2023	488.01	491.95	474.47	489.08
4376	NASDAQ	MPWR	Thu, Aug 24, 2023	526.98	530.03	486.71	488.01
4375	NASDAQ	MPWR	Wed, Aug 23, 2023	496.16	525.97	492.16	519.45
4374	NASDAQ	MPWR	Tue, Aug 22, 2023	509.31	513.40	493.26	500.63
4373	NASDAQ	MPWR	Mon, Aug 21, 2023	483.78	501.56	482.86	498.89
4372	NASDAQ	MPWR	Fri, Aug 18, 2023	477.50	485.75	475.06	482.29
4371	NASDAQ	MPWR	Thu, Aug 17, 2023	495.35	495.35	483.87	485.35
4370	NASDAQ	MPWR	Wed, Aug 16, 2023	516.70	516.70	492.48	493.91
4369	NASDAQ	MPWR	Tue, Aug 15, 2023	517.86	522.67	511.67	518.89
4368	NASDAQ	MPWR	Mon, Aug 14, 2023	497.85	524.99	496.93	524.66
4367	NASDAQ	MPWR	Fri, Aug 11, 2023	508.51	516.42	501.99	502.17
4366	NASDAQ	MPWR	Thu, Aug 10, 2023	527.94	533.63	513.54	518.48
4365	NASDAQ	MPWR	Wed, Aug 9, 2023	527.89	528.97	515.57	521.04
4364	NASDAQ	MPWR	Tue, Aug 8, 2023	530.30	531.49	520.49	529.70
4363	NASDAQ	MPWR	Mon, Aug 7, 2023	542.73	542.73	529.12	541.72
4362	NASDAQ	MPWR	Fri, Aug 4, 2023	526.51	543.51	518.71	537.04
4361	NASDAQ	MPWR	Thu, Aug 3, 2023	525.20	536.32	519.03	532.68
4360	NASDAQ	MPWR	Wed, Aug 2, 2023	538.82	546.53	522.74	530.43
4359	NASDAQ	MPWR	Tue, Aug 1, 2023	512.01	555.17	500.00	550.29
4358	NASDAQ	MPWR	Mon, Jul 31, 2023	546.73	563.80	546.18	559.49
4357	NASDAQ	MPWR	Fri, Jul 28, 2023	554.39	555.03	541.42	545.55
4356	NASDAQ	MPWR	Thu, Jul 27, 2023	549.27	555.12	530.00	537.19
4355	NASDAQ	MPWR	Wed, Jul 26, 2023	542.59	542.59	515.11	528.80
4354	NASDAQ	MPWR	Tue, Jul 25, 2023	538.95	558.54	538.88	551.53
4353	NASDAQ	MPWR	Mon, Jul 24, 2023	530.36	535.96	521.13	533.22
4352	NASDAQ	MPWR	Fri, Jul 21, 2023	535.18	539.00	528.12	533.67
4351	NASDAQ	MPWR	Thu, Jul 20, 2023	545.00	549.98	524.94	529.05
4350	NASDAQ	MPWR	Wed, Jul 19, 2023	584.38	589.45	571.14	574.51
4349	NASDAQ	MPWR	Tue, Jul 18, 2023	584.03	591.33	577.50	588.11
4348	NASDAQ	MPWR	Mon, Jul 17, 2023	568.00	595.98	566.58	588.72
4347	NASDAQ	MPWR	Fri, Jul 14, 2023	573.41	581.08	561.60	565.01
4346	NASDAQ	MPWR	Thu, Jul 13, 2023	567.39	581.56	565.03	576.62
4345	NASDAQ	MPWR	Wed, Jul 12, 2023	550.75	562.94	548.68	561.04
4344	NASDAQ	MPWR	Tue, Jul 11, 2023	541.76	543.51	531.36	542.53
4343	NASDAQ	MPWR	Mon, Jul 10, 2023	519.42	539.50	519.42	534.33
4342	NASDAQ	MPWR	Fri, Jul 7, 2023	514.86	524.90	512.00	513.90
4341	NASDAQ	MPWR	Thu, Jul 6, 2023	509.36	515.44	502.75	514.49
4340	NASDAQ	MPWR	Wed, Jul 5, 2023	535.26	538.04	522.54	523.26
4339	NASDAQ	MPWR	Mon, Jul 3, 2023	545.23	547.66	532.07	542.57
4338	NASDAQ	MPWR	Fri, Jun 30, 2023	541.61	547.71	533.18	540.23
4337	NASDAQ	MPWR	Thu, Jun 29, 2023	532.25	536.77	524.22	535.80
4336	NASDAQ	MPWR	Wed, Jun 28, 2023	522.15	538.57	520.11	527.27
4335	NASDAQ	MPWR	Tue, Jun 27, 2023	509.66	533.11	509.38	532.81
4334	NASDAQ	MPWR	Mon, Jun 26, 2023	509.15	520.11	509.15	510.91
4333	NASDAQ	MPWR	Fri, Jun 23, 2023	500.80	508.00	500.50	506.00
4332	NASDAQ	MPWR	Thu, Jun 22, 2023	500.55	516.38	499.92	512.24
4331	NASDAQ	MPWR	Wed, Jun 21, 2023	506.18	514.57	503.55	505.08
4330	NASDAQ	MPWR	Tue, Jun 20, 2023	510.77	518.89	506.61	510.23
4329	NASDAQ	MPWR	Fri, Jun 16, 2023	529.90	529.90	516.19	517.61
4328	NASDAQ	MPWR	Thu, Jun 15, 2023	529.00	533.51	518.57	519.28
4327	NASDAQ	MPWR	Wed, Jun 14, 2023	528.44	538.39	520.12	537.21
4326	NASDAQ	MPWR	Tue, Jun 13, 2023	540.78	548.59	531.01	535.69
4325	NASDAQ	MPWR	Mon, Jun 12, 2023	506.75	528.61	506.69	526.22
4324	NASDAQ	MPWR	Fri, Jun 9, 2023	506.51	512.54	495.91	501.87
4323	NASDAQ	MPWR	Thu, Jun 8, 2023	498.40	501.26	489.62	497.70
4322	NASDAQ	MPWR	Wed, Jun 7, 2023	501.60	511.38	490.38	494.58
4321	NASDAQ	MPWR	Tue, Jun 6, 2023	486.39	507.64	483.48	497.41
4320	NASDAQ	MPWR	Mon, Jun 5, 2023	495.25	496.27	477.36	487.15
4319	NASDAQ	MPWR	Fri, Jun 2, 2023	505.59	505.59	478.13	497.25
4318	NASDAQ	MPWR	Thu, Jun 1, 2023	495.00	504.38	487.66	499.29
4317	NASDAQ	MPWR	Wed, May 31, 2023	504.86	513.93	488.39	489.91
4316	NASDAQ	MPWR	Tue, May 30, 2023	540.32	553.64	512.33	514.97
4315	NASDAQ	MPWR	Fri, May 26, 2023	495.58	532.00	490.24	520.92
4314	NASDAQ	MPWR	Thu, May 25, 2023	454.12	495.00	447.00	488.32
4313	NASDAQ	MPWR	Wed, May 24, 2023	411.79	417.37	406.66	415.73
4312	NASDAQ	MPWR	Tue, May 23, 2023	441.94	443.69	422.05	423.70
4311	NASDAQ	MPWR	Mon, May 22, 2023	428.48	450.45	428.48	448.40
4310	NASDAQ	MPWR	Fri, May 19, 2023	431.40	435.08	427.25	432.02
4309	NASDAQ	MPWR	Thu, May 18, 2023	420.10	431.99	415.73	431.47
4308	NASDAQ	MPWR	Wed, May 17, 2023	405.79	420.82	399.48	415.71
4307	NASDAQ	MPWR	Tue, May 16, 2023	409.65	414.44	402.06	402.54
4306	NASDAQ	MPWR	Mon, May 15, 2023	399.56	413.34	396.90	412.56
4305	NASDAQ	MPWR	Fri, May 12, 2023	400.74	403.61	393.10	399.19
4304	NASDAQ	MPWR	Thu, May 11, 2023	414.47	416.00	396.33	398.61
4303	NASDAQ	MPWR	Wed, May 10, 2023	407.29	418.95	407.29	415.98
4302	NASDAQ	MPWR	Tue, May 9, 2023	409.78	413.23	398.01	401.38
4301	NASDAQ	MPWR	Mon, May 8, 2023	406.08	423.53	406.08	418.62
4300	NASDAQ	MPWR	Fri, May 5, 2023	405.05	418.96	383.19	411.27
4299	NASDAQ	MPWR	Thu, May 4, 2023	459.59	464.86	454.75	458.93
4298	NASDAQ	MPWR	Wed, May 3, 2023	467.39	476.55	457.83	466.11
4297	NASDAQ	MPWR	Tue, May 2, 2023	472.45	482.17	462.57	468.13
4296	NASDAQ	MPWR	Mon, May 1, 2023	461.62	473.82	461.62	471.74
4295	NASDAQ	MPWR	Fri, Apr 28, 2023	449.94	463.94	448.17	461.97
4294	NASDAQ	MPWR	Thu, Apr 27, 2023	452.40	452.40	433.42	448.61
4293	NASDAQ	MPWR	Wed, Apr 26, 2023	456.49	462.36	448.97	454.04
4292	NASDAQ	MPWR	Tue, Apr 25, 2023	466.13	470.45	450.28	450.82
4291	NASDAQ	MPWR	Mon, Apr 24, 2023	465.76	474.99	464.29	472.93
4290	NASDAQ	MPWR	Fri, Apr 21, 2023	463.30	465.08	457.32	463.00
4289	NASDAQ	MPWR	Thu, Apr 20, 2023	455.03	473.67	454.39	466.42
4288	NASDAQ	MPWR	Wed, Apr 19, 2023	470.91	470.91	461.82	463.50
4287	NASDAQ	MPWR	Tue, Apr 18, 2023	488.27	490.00	471.91	475.62
4286	NASDAQ	MPWR	Mon, Apr 17, 2023	470.84	482.64	470.84	482.36
4285	NASDAQ	MPWR	Fri, Apr 14, 2023	476.33	485.98	471.04	477.27
4284	NASDAQ	MPWR	Thu, Apr 13, 2023	466.16	477.88	463.14	476.84
4283	NASDAQ	MPWR	Wed, Apr 12, 2023	492.70	493.35	465.36	465.89
4282	NASDAQ	MPWR	Tue, Apr 11, 2023	492.00	494.63	482.41	484.64
4281	NASDAQ	MPWR	Mon, Apr 10, 2023	467.64	489.08	466.31	488.76
4280	NASDAQ	MPWR	Thu, Apr 6, 2023	466.53	477.75	460.54	473.61
4279	NASDAQ	MPWR	Wed, Apr 5, 2023	478.74	479.24	466.60	473.32
4278	NASDAQ	MPWR	Tue, Apr 4, 2023	493.58	496.73	478.71	483.01
4277	NASDAQ	MPWR	Mon, Apr 3, 2023	496.47	500.81	482.51	492.97
4276	NASDAQ	MPWR	Fri, Mar 31, 2023	494.49	502.82	492.20	500.54
4275	NASDAQ	MPWR	Thu, Mar 30, 2023	499.05	504.57	490.94	497.79
4274	NASDAQ	MPWR	Wed, Mar 29, 2023	485.59	495.63	479.51	490.91
4273	NASDAQ	MPWR	Tue, Mar 28, 2023	482.10	485.26	462.62	475.04
4272	NASDAQ	MPWR	Mon, Mar 27, 2023	490.59	491.80	475.32	482.83
4271	NASDAQ	MPWR	Fri, Mar 24, 2023	505.53	506.25	479.10	485.40
4270	NASDAQ	MPWR	Thu, Mar 23, 2023	500.51	517.83	496.98	510.50
4269	NASDAQ	MPWR	Wed, Mar 22, 2023	499.72	510.71	488.72	489.81
4268	NASDAQ	MPWR	Tue, Mar 21, 2023	501.23	505.63	492.44	498.44
4267	NASDAQ	MPWR	Mon, Mar 20, 2023	489.85	498.07	482.27	494.34
4266	NASDAQ	MPWR	Fri, Mar 17, 2023	500.74	503.82	484.12	488.31
4265	NASDAQ	MPWR	Thu, Mar 16, 2023	477.95	500.99	471.31	497.97
4264	NASDAQ	MPWR	Wed, Mar 15, 2023	485.98	490.18	465.92	476.61
4263	NASDAQ	MPWR	Tue, Mar 14, 2023	497.94	503.50	484.08	493.72
4262	NASDAQ	MPWR	Mon, Mar 13, 2023	469.52	494.34	463.89	486.30
4261	NASDAQ	MPWR	Fri, Mar 10, 2023	497.52	497.52	475.72	478.95
4260	NASDAQ	MPWR	Thu, Mar 9, 2023	505.20	516.69	491.93	492.67
4259	NASDAQ	MPWR	Wed, Mar 8, 2023	495.39	507.23	493.81	504.77
4258	NASDAQ	MPWR	Tue, Mar 7, 2023	495.98	503.30	490.39	492.80
4257	NASDAQ	MPWR	Mon, Mar 6, 2023	507.91	515.89	495.59	497.21
4256	NASDAQ	MPWR	Fri, Mar 3, 2023	494.59	508.35	492.80	506.03
4255	NASDAQ	MPWR	Thu, Mar 2, 2023	479.03	495.59	472.49	493.74
4254	NASDAQ	MPWR	Wed, Mar 1, 2023	486.43	493.89	482.68	486.53
4253	NASDAQ	MPWR	Tue, Feb 28, 2023	483.25	493.92	481.33	484.29
4252	NASDAQ	MPWR	Mon, Feb 27, 2023	489.57	492.04	484.99	486.26
4251	NASDAQ	MPWR	Fri, Feb 24, 2023	485.97	488.94	479.88	483.06
4250	NASDAQ	MPWR	Thu, Feb 23, 2023	502.89	506.16	477.80	494.90
4249	NASDAQ	MPWR	Wed, Feb 22, 2023	485.00	489.37	474.74	482.71
4248	NASDAQ	MPWR	Tue, Feb 21, 2023	492.44	501.03	480.06	481.92
4247	NASDAQ	MPWR	Fri, Feb 17, 2023	512.13	514.05	498.51	502.09
4246	NASDAQ	MPWR	Thu, Feb 16, 2023	518.31	524.87	510.50	513.37
4245	NASDAQ	MPWR	Wed, Feb 15, 2023	516.12	530.65	514.07	530.09
4244	NASDAQ	MPWR	Tue, Feb 14, 2023	493.49	522.86	491.15	520.56
4243	NASDAQ	MPWR	Mon, Feb 13, 2023	492.76	503.38	486.06	501.42
4242	NASDAQ	MPWR	Fri, Feb 10, 2023	508.60	508.78	488.93	492.02
4241	NASDAQ	MPWR	Thu, Feb 9, 2023	489.68	529.95	489.68	510.43
4240	NASDAQ	MPWR	Wed, Feb 8, 2023	460.00	471.44	457.40	463.00
4239	NASDAQ	MPWR	Tue, Feb 7, 2023	451.65	471.04	449.47	467.62
4238	NASDAQ	MPWR	Mon, Feb 6, 2023	446.84	463.20	445.01	449.68
4237	NASDAQ	MPWR	Fri, Feb 3, 2023	460.39	473.31	453.61	456.30
4236	NASDAQ	MPWR	Thu, Feb 2, 2023	461.39	479.59	461.39	473.96
4235	NASDAQ	MPWR	Wed, Feb 1, 2023	426.55	464.72	426.44	457.77
4234	NASDAQ	MPWR	Tue, Jan 31, 2023	407.79	426.79	405.70	426.56
4233	NASDAQ	MPWR	Mon, Jan 30, 2023	416.45	418.29	406.15	407.62
4232	NASDAQ	MPWR	Fri, Jan 27, 2023	428.64	432.78	422.13	425.07
4231	NASDAQ	MPWR	Thu, Jan 26, 2023	431.46	436.42	420.77	432.76
4230	NASDAQ	MPWR	Wed, Jan 25, 2023	407.79	426.20	402.14	424.69
4229	NASDAQ	MPWR	Tue, Jan 24, 2023	425.92	434.80	415.52	419.13
4228	NASDAQ	MPWR	Mon, Jan 23, 2023	403.99	429.60	399.06	428.51
4227	NASDAQ	MPWR	Fri, Jan 20, 2023	390.38	397.94	383.28	397.78
4226	NASDAQ	MPWR	Thu, Jan 19, 2023	391.59	393.24	379.10	383.29
4225	NASDAQ	MPWR	Wed, Jan 18, 2023	405.79	409.58	397.22	397.85
4224	NASDAQ	MPWR	Tue, Jan 17, 2023	395.92	403.78	395.92	401.68
4223	NASDAQ	MPWR	Fri, Jan 13, 2023	392.75	398.74	391.34	398.46
4222	NASDAQ	MPWR	Thu, Jan 12, 2023	398.00	404.53	387.11	399.64
4221	NASDAQ	MPWR	Wed, Jan 11, 2023	390.37	397.90	388.52	397.37
4220	NASDAQ	MPWR	Tue, Jan 10, 2023	383.42	391.42	381.34	388.17
4219	NASDAQ	MPWR	Mon, Jan 9, 2023	377.00	391.50	372.48	383.46
4218	NASDAQ	MPWR	Fri, Jan 6, 2023	350.96	370.62	345.70	367.45
4217	NASDAQ	MPWR	Thu, Jan 5, 2023	352.18	357.43	346.33	347.06
4216	NASDAQ	MPWR	Wed, Jan 4, 2023	348.68	361.10	348.52	357.83
4215	NASDAQ	MPWR	Tue, Jan 3, 2023	359.65	361.03	339.28	342.95
4214	NASDAQ	MPWR	Fri, Dec 30, 2022	346.01	354.08	343.85	353.61
4213	NASDAQ	MPWR	Thu, Dec 29, 2022	347.62	355.86	345.96	353.42
4212	NASDAQ	MPWR	Wed, Dec 28, 2022	339.67	348.47	336.63	340.28
4211	NASDAQ	MPWR	Tue, Dec 27, 2022	348.21	352.97	338.09	342.28
4210	NASDAQ	MPWR	Fri, Dec 23, 2022	343.72	350.89	337.21	350.61
4209	NASDAQ	MPWR	Thu, Dec 22, 2022	357.34	360.24	339.45	347.60
4208	NASDAQ	MPWR	Wed, Dec 21, 2022	361.49	369.54	359.61	367.00
4207	NASDAQ	MPWR	Tue, Dec 20, 2022	352.32	363.48	352.32	357.87
4206	NASDAQ	MPWR	Mon, Dec 19, 2022	367.49	367.49	348.47	359.01
4205	NASDAQ	MPWR	Fri, Dec 16, 2022	371.96	375.72	360.71	367.03
4204	NASDAQ	MPWR	Thu, Dec 15, 2022	383.76	384.49	373.01	373.30
4203	NASDAQ	MPWR	Wed, Dec 14, 2022	401.51	406.49	390.43	395.39
4202	NASDAQ	MPWR	Tue, Dec 13, 2022	412.88	416.14	389.97	401.52
4201	NASDAQ	MPWR	Mon, Dec 12, 2022	385.85	393.23	382.78	393.03
4200	NASDAQ	MPWR	Fri, Dec 9, 2022	380.00	391.51	378.09	386.10
4199	NASDAQ	MPWR	Thu, Dec 8, 2022	370.29	388.91	365.15	385.35
4198	NASDAQ	MPWR	Wed, Dec 7, 2022	360.04	369.01	358.64	367.77
4197	NASDAQ	MPWR	Tue, Dec 6, 2022	374.20	374.91	360.00	363.86
4196	NASDAQ	MPWR	Mon, Dec 5, 2022	378.56	383.60	371.64	375.06
4195	NASDAQ	MPWR	Fri, Dec 2, 2022	371.44	386.17	368.92	383.21
4194	NASDAQ	MPWR	Thu, Dec 1, 2022	381.01	384.97	369.95	382.07
4193	NASDAQ	MPWR	Wed, Nov 30, 2022	356.74	382.97	350.88	381.96
4192	NASDAQ	MPWR	Tue, Nov 29, 2022	358.29	359.79	351.83	354.95
4191	NASDAQ	MPWR	Mon, Nov 28, 2022	362.36	367.63	353.11	355.49
4190	NASDAQ	MPWR	Fri, Nov 25, 2022	370.43	372.54	369.15	369.28
4189	NASDAQ	MPWR	Wed, Nov 23, 2022	371.12	382.45	370.81	375.69
4188	NASDAQ	MPWR	Tue, Nov 22, 2022	372.08	374.28	366.12	374.02
4187	NASDAQ	MPWR	Mon, Nov 21, 2022	370.06	376.33	368.14	368.28
4186	NASDAQ	MPWR	Fri, Nov 18, 2022	384.16	384.31	372.14	377.31
4185	NASDAQ	MPWR	Thu, Nov 17, 2022	363.80	379.59	361.20	376.04
4184	NASDAQ	MPWR	Wed, Nov 16, 2022	396.63	399.34	373.73	375.38
4183	NASDAQ	MPWR	Tue, Nov 15, 2022	405.44	409.73	400.46	405.03
4182	NASDAQ	MPWR	Mon, Nov 14, 2022	388.98	396.21	386.18	387.97
4181	NASDAQ	MPWR	Fri, Nov 11, 2022	386.88	402.54	382.01	393.37
4180	NASDAQ	MPWR	Thu, Nov 10, 2022	364.01	388.85	363.82	386.87
4179	NASDAQ	MPWR	Wed, Nov 9, 2022	348.82	352.78	342.35	343.84
4178	NASDAQ	MPWR	Tue, Nov 8, 2022	359.91	363.77	349.67	356.15
4177	NASDAQ	MPWR	Mon, Nov 7, 2022	355.36	356.28	345.45	352.96
4176	NASDAQ	MPWR	Fri, Nov 4, 2022	343.98	353.17	339.26	351.74
4175	NASDAQ	MPWR	Thu, Nov 3, 2022	328.94	341.67	328.20	334.20
4174	NASDAQ	MPWR	Wed, Nov 2, 2022	347.44	355.52	334.35	334.54
4173	NASDAQ	MPWR	Tue, Nov 1, 2022	349.66	353.81	343.47	348.88
4172	NASDAQ	MPWR	Mon, Oct 31, 2022	341.13	344.63	333.12	339.45
4171	NASDAQ	MPWR	Fri, Oct 28, 2022	325.27	348.71	320.01	346.80
4170	NASDAQ	MPWR	Thu, Oct 27, 2022	339.79	344.15	323.74	329.48
4169	NASDAQ	MPWR	Wed, Oct 26, 2022	333.47	347.18	329.01	333.33
4168	NASDAQ	MPWR	Tue, Oct 25, 2022	333.38	344.72	333.03	342.16
4167	NASDAQ	MPWR	Mon, Oct 24, 2022	332.20	335.49	321.15	330.99
4166	NASDAQ	MPWR	Fri, Oct 21, 2022	315.18	334.08	313.78	332.83
4165	NASDAQ	MPWR	Thu, Oct 20, 2022	314.91	325.75	313.43	317.44
4164	NASDAQ	MPWR	Wed, Oct 19, 2022	311.03	322.74	307.87	314.83
4163	NASDAQ	MPWR	Tue, Oct 18, 2022	329.34	334.33	310.92	315.60
4162	NASDAQ	MPWR	Mon, Oct 17, 2022	317.96	322.00	313.92	316.17
4161	NASDAQ	MPWR	Fri, Oct 14, 2022	338.24	338.24	308.60	309.20
4160	NASDAQ	MPWR	Thu, Oct 13, 2022	308.74	343.29	301.69	331.96
4159	NASDAQ	MPWR	Wed, Oct 12, 2022	327.82	329.65	320.56	322.98
4158	NASDAQ	MPWR	Tue, Oct 11, 2022	337.56	339.95	323.37	328.01
4157	NASDAQ	MPWR	Mon, Oct 10, 2022	360.13	361.97	339.21	344.34
4156	NASDAQ	MPWR	Fri, Oct 7, 2022	383.89	383.89	357.71	362.60
4155	NASDAQ	MPWR	Thu, Oct 6, 2022	397.48	410.79	393.10	395.35
4154	NASDAQ	MPWR	Wed, Oct 5, 2022	385.71	404.21	380.96	399.84
4153	NASDAQ	MPWR	Tue, Oct 4, 2022	388.99	397.59	388.82	394.01
4152	NASDAQ	MPWR	Mon, Oct 3, 2022	366.55	380.63	362.68	377.00
4151	NASDAQ	MPWR	Fri, Sep 30, 2022	362.18	376.78	360.11	363.40
4150	NASDAQ	MPWR	Thu, Sep 29, 2022	372.97	372.97	360.27	365.40
4149	NASDAQ	MPWR	Wed, Sep 28, 2022	368.62	381.88	366.57	379.33
4148	NASDAQ	MPWR	Tue, Sep 27, 2022	381.22	381.22	364.29	372.66
4147	NASDAQ	MPWR	Mon, Sep 26, 2022	370.77	378.80	364.23	367.35
4146	NASDAQ	MPWR	Fri, Sep 23, 2022	376.56	378.62	360.55	371.24
4145	NASDAQ	MPWR	Thu, Sep 22, 2022	401.24	403.16	380.40	381.71
4144	NASDAQ	MPWR	Wed, Sep 21, 2022	412.65	422.15	403.64	403.86
4143	NASDAQ	MPWR	Tue, Sep 20, 2022	413.27	416.31	409.03	410.84
4142	NASDAQ	MPWR	Mon, Sep 19, 2022	410.39	422.31	410.00	417.66
4141	NASDAQ	MPWR	Fri, Sep 16, 2022	416.81	419.39	407.09	417.96
4140	NASDAQ	MPWR	Thu, Sep 15, 2022	426.66	431.40	416.45	418.88
4139	NASDAQ	MPWR	Wed, Sep 14, 2022	430.83	431.81	418.90	429.71
4138	NASDAQ	MPWR	Tue, Sep 13, 2022	426.90	433.82	420.91	422.33
4137	NASDAQ	MPWR	Mon, Sep 12, 2022	449.00	451.84	439.36	446.92
4136	NASDAQ	MPWR	Fri, Sep 9, 2022	444.48	454.30	444.48	447.20
4135	NASDAQ	MPWR	Thu, Sep 8, 2022	420.96	438.78	417.64	438.78
4134	NASDAQ	MPWR	Wed, Sep 7, 2022	422.75	431.49	415.55	427.19
4133	NASDAQ	MPWR	Tue, Sep 6, 2022	424.72	426.91	415.90	418.89
4132	NASDAQ	MPWR	Fri, Sep 2, 2022	432.19	436.09	419.25	424.42
4131	NASDAQ	MPWR	Thu, Sep 1, 2022	440.00	441.77	403.41	425.47
4130	NASDAQ	MPWR	Wed, Aug 31, 2022	463.61	468.19	446.80	453.18
4129	NASDAQ	MPWR	Tue, Aug 30, 2022	467.98	470.07	453.62	463.17
4128	NASDAQ	MPWR	Mon, Aug 29, 2022	471.89	476.84	460.33	461.76
4127	NASDAQ	MPWR	Fri, Aug 26, 2022	509.43	513.00	475.70	476.62
4126	NASDAQ	MPWR	Thu, Aug 25, 2022	498.00	514.64	498.00	514.43
4125	NASDAQ	MPWR	Wed, Aug 24, 2022	500.54	500.54	492.37	497.11
4124	NASDAQ	MPWR	Tue, Aug 23, 2022	495.50	502.35	491.87	497.51
4123	NASDAQ	MPWR	Mon, Aug 22, 2022	500.00	504.86	490.36	491.64
4122	NASDAQ	MPWR	Fri, Aug 19, 2022	518.84	520.78	510.10	511.65
4121	NASDAQ	MPWR	Thu, Aug 18, 2022	524.99	534.77	521.06	527.24
4120	NASDAQ	MPWR	Wed, Aug 17, 2022	524.15	527.50	510.92	520.50
4119	NASDAQ	MPWR	Tue, Aug 16, 2022	534.16	537.99	522.32	531.41
4118	NASDAQ	MPWR	Mon, Aug 15, 2022	527.50	538.71	523.32	536.88
4117	NASDAQ	MPWR	Fri, Aug 12, 2022	521.43	530.98	518.57	527.75
4116	NASDAQ	MPWR	Thu, Aug 11, 2022	535.18	541.39	517.26	517.97
4115	NASDAQ	MPWR	Wed, Aug 10, 2022	527.29	534.13	512.51	532.01
4114	NASDAQ	MPWR	Tue, Aug 9, 2022	522.42	523.72	502.69	511.06
4113	NASDAQ	MPWR	Mon, Aug 8, 2022	530.63	536.55	521.92	535.52
4112	NASDAQ	MPWR	Fri, Aug 5, 2022	524.79	535.94	522.07	532.33
4111	NASDAQ	MPWR	Thu, Aug 4, 2022	522.38	537.99	521.39	530.96
4110	NASDAQ	MPWR	Wed, Aug 3, 2022	511.06	529.09	499.23	526.12
4109	NASDAQ	MPWR	Tue, Aug 2, 2022	494.35	512.00	481.58	505.72
4108	NASDAQ	MPWR	Mon, Aug 1, 2022	461.39	465.50	447.38	462.30
4107	NASDAQ	MPWR	Fri, Jul 29, 2022	455.64	469.66	455.64	464.72
4106	NASDAQ	MPWR	Thu, Jul 28, 2022	452.60	461.79	440.44	460.11
4105	NASDAQ	MPWR	Wed, Jul 27, 2022	433.11	456.40	431.78	451.01
4104	NASDAQ	MPWR	Tue, Jul 26, 2022	427.40	428.94	419.61	422.11
4103	NASDAQ	MPWR	Mon, Jul 25, 2022	431.90	431.90	414.27	430.28
4102	NASDAQ	MPWR	Fri, Jul 22, 2022	447.70	454.24	431.78	436.44
4101	NASDAQ	MPWR	Thu, Jul 21, 2022	445.44	457.98	438.43	456.03
4100	NASDAQ	MPWR	Wed, Jul 20, 2022	425.60	445.25	424.17	442.09
4099	NASDAQ	MPWR	Tue, Jul 19, 2022	414.48	428.20	414.42	426.24
4098	NASDAQ	MPWR	Mon, Jul 18, 2022	417.79	424.68	406.31	409.04
4097	NASDAQ	MPWR	Fri, Jul 15, 2022	403.81	412.52	398.22	410.25
4096	NASDAQ	MPWR	Thu, Jul 14, 2022	387.04	397.97	379.52	395.98
4095	NASDAQ	MPWR	Wed, Jul 13, 2022	374.83	390.76	372.00	387.45
4094	NASDAQ	MPWR	Tue, Jul 12, 2022	393.18	394.95	380.24	385.37
4093	NASDAQ	MPWR	Mon, Jul 11, 2022	390.64	395.24	386.65	389.65
4092	NASDAQ	MPWR	Fri, Jul 8, 2022	380.23	395.58	378.20	395.48
4091	NASDAQ	MPWR	Thu, Jul 7, 2022	378.41	390.31	378.41	386.69
4090	NASDAQ	MPWR	Wed, Jul 6, 2022	372.19	374.60	364.79	369.10
4089	NASDAQ	MPWR	Tue, Jul 5, 2022	355.69	369.35	348.02	368.76
4088	NASDAQ	MPWR	Fri, Jul 1, 2022	379.63	382.55	356.35	364.95
4087	NASDAQ	MPWR	Thu, Jun 30, 2022	385.90	394.85	376.00	384.04
4086	NASDAQ	MPWR	Wed, Jun 29, 2022	389.15	394.19	383.65	392.41
4085	NASDAQ	MPWR	Tue, Jun 28, 2022	418.59	428.59	395.84	397.13
4084	NASDAQ	MPWR	Mon, Jun 27, 2022	428.40	428.40	412.19	416.86
4083	NASDAQ	MPWR	Fri, Jun 24, 2022	409.26	420.78	406.74	419.41
4082	NASDAQ	MPWR	Thu, Jun 23, 2022	404.43	410.61	393.34	399.65
4081	NASDAQ	MPWR	Wed, Jun 22, 2022	402.48	413.14	399.44	400.46
4080	NASDAQ	MPWR	Tue, Jun 21, 2022	407.15	417.07	405.84	412.84
4079	NASDAQ	MPWR	Fri, Jun 17, 2022	388.84	401.00	381.58	398.56
4078	NASDAQ	MPWR	Thu, Jun 16, 2022	403.02	403.02	381.21	387.12
4077	NASDAQ	MPWR	Wed, Jun 15, 2022	411.96	425.95	403.09	416.19
4076	NASDAQ	MPWR	Tue, Jun 14, 2022	396.37	411.24	394.60	407.16
4075	NASDAQ	MPWR	Mon, Jun 13, 2022	407.85	412.19	388.33	389.64
4074	NASDAQ	MPWR	Fri, Jun 10, 2022	436.71	439.08	422.57	423.62
4073	NASDAQ	MPWR	Thu, Jun 9, 2022	452.69	462.31	443.96	444.08
4072	NASDAQ	MPWR	Wed, Jun 8, 2022	465.78	473.62	451.28	457.90
4071	NASDAQ	MPWR	Tue, Jun 7, 2022	458.66	476.17	458.34	473.44
4070	NASDAQ	MPWR	Mon, Jun 6, 2022	470.48	475.00	456.23	466.10
4069	NASDAQ	MPWR	Fri, Jun 3, 2022	456.39	460.35	449.29	457.46
4068	NASDAQ	MPWR	Thu, Jun 2, 2022	443.33	473.04	440.85	472.30
4067	NASDAQ	MPWR	Wed, Jun 1, 2022	455.52	457.00	441.59	448.25
4066	NASDAQ	MPWR	Tue, May 31, 2022	455.56	458.00	440.12	450.39
4065	NASDAQ	MPWR	Fri, May 27, 2022	429.38	458.74	429.38	455.85
4064	NASDAQ	MPWR	Thu, May 26, 2022	401.31	425.24	397.28	421.67
4063	NASDAQ	MPWR	Wed, May 25, 2022	384.53	408.19	384.53	401.61
4062	NASDAQ	MPWR	Tue, May 24, 2022	410.76	410.76	387.36	388.44
4061	NASDAQ	MPWR	Mon, May 23, 2022	414.50	420.00	410.89	418.75
4060	NASDAQ	MPWR	Fri, May 20, 2022	428.65	429.91	395.54	418.12
4059	NASDAQ	MPWR	Thu, May 19, 2022	410.28	430.04	403.69	416.69
4058	NASDAQ	MPWR	Wed, May 18, 2022	434.05	447.48	407.22	411.36
4057	NASDAQ	MPWR	Tue, May 17, 2022	428.28	443.35	428.27	443.10
4056	NASDAQ	MPWR	Mon, May 16, 2022	425.45	432.41	416.03	417.00
4055	NASDAQ	MPWR	Fri, May 13, 2022	400.76	434.63	398.00	431.67
4054	NASDAQ	MPWR	Thu, May 12, 2022	382.53	395.60	376.12	388.42
4053	NASDAQ	MPWR	Wed, May 11, 2022	408.07	422.58	385.71	386.71
4052	NASDAQ	MPWR	Tue, May 10, 2022	419.86	422.74	398.55	412.79
4051	NASDAQ	MPWR	Mon, May 9, 2022	435.00	437.32	403.15	406.74
4050	NASDAQ	MPWR	Fri, May 6, 2022	446.50	454.80	426.09	444.94
4049	NASDAQ	MPWR	Thu, May 5, 2022	471.35	472.97	443.54	451.98
4048	NASDAQ	MPWR	Wed, May 4, 2022	453.16	482.29	436.05	479.19
4047	NASDAQ	MPWR	Tue, May 3, 2022	445.00	462.15	426.73	457.48
4046	NASDAQ	MPWR	Mon, May 2, 2022	392.83	415.63	390.39	410.87
4045	NASDAQ	MPWR	Fri, Apr 29, 2022	403.54	414.92	390.10	392.24
4044	NASDAQ	MPWR	Thu, Apr 28, 2022	400.98	417.97	390.38	412.49
4043	NASDAQ	MPWR	Wed, Apr 27, 2022	391.46	405.26	389.60	392.38
4042	NASDAQ	MPWR	Tue, Apr 26, 2022	410.62	413.00	393.82	394.37
4041	NASDAQ	MPWR	Mon, Apr 25, 2022	400.00	421.30	398.15	420.17
4040	NASDAQ	MPWR	Fri, Apr 22, 2022	415.10	419.20	403.21	404.21
4039	NASDAQ	MPWR	Thu, Apr 21, 2022	437.18	444.00	412.53	415.56
4038	NASDAQ	MPWR	Wed, Apr 20, 2022	442.94	447.30	428.87	432.19
4037	NASDAQ	MPWR	Tue, Apr 19, 2022	423.47	438.53	419.95	437.45
4036	NASDAQ	MPWR	Mon, Apr 18, 2022	407.72	429.45	407.72	425.92
4035	NASDAQ	MPWR	Thu, Apr 14, 2022	419.26	421.72	409.36	409.38
4034	NASDAQ	MPWR	Wed, Apr 13, 2022	402.94	422.95	400.31	420.64
4033	NASDAQ	MPWR	Tue, Apr 12, 2022	406.93	410.69	397.64	401.04
4032	NASDAQ	MPWR	Mon, Apr 11, 2022	406.99	407.02	392.85	396.11
4031	NASDAQ	MPWR	Fri, Apr 8, 2022	430.09	430.36	410.64	411.59
4030	NASDAQ	MPWR	Thu, Apr 7, 2022	429.82	440.82	421.85	436.31
4029	NASDAQ	MPWR	Wed, Apr 6, 2022	432.96	439.13	421.48	431.25
4028	NASDAQ	MPWR	Tue, Apr 5, 2022	468.62	471.58	438.15	439.38
4027	NASDAQ	MPWR	Mon, Apr 4, 2022	467.34	479.40	464.01	474.53
4026	NASDAQ	MPWR	Fri, Apr 1, 2022	485.25	489.86	455.94	463.60
4025	NASDAQ	MPWR	Thu, Mar 31, 2022	495.82	499.00	484.88	485.68
4024	NASDAQ	MPWR	Wed, Mar 30, 2022	510.32	512.00	486.03	488.40
4023	NASDAQ	MPWR	Tue, Mar 29, 2022	505.23	514.70	496.89	512.21
4022	NASDAQ	MPWR	Mon, Mar 28, 2022	486.91	499.46	481.01	499.42
4021	NASDAQ	MPWR	Fri, Mar 25, 2022	493.57	496.51	480.13	491.52
4020	NASDAQ	MPWR	Thu, Mar 24, 2022	467.02	495.80	464.45	494.62
4019	NASDAQ	MPWR	Wed, Mar 23, 2022	464.72	483.69	459.35	463.72
4018	NASDAQ	MPWR	Tue, Mar 22, 2022	466.34	481.08	461.72	470.15
4017	NASDAQ	MPWR	Mon, Mar 21, 2022	461.82	470.82	452.91	464.43
4016	NASDAQ	MPWR	Fri, Mar 18, 2022	450.19	472.20	443.29	469.88
4015	NASDAQ	MPWR	Thu, Mar 17, 2022	435.09	453.65	432.64	451.24
4014	NASDAQ	MPWR	Wed, Mar 16, 2022	428.69	444.07	418.20	440.68
4013	NASDAQ	MPWR	Tue, Mar 15, 2022	385.29	423.65	384.10	421.82
4012	NASDAQ	MPWR	Mon, Mar 14, 2022	398.18	405.66	383.26	385.01
4011	NASDAQ	MPWR	Fri, Mar 11, 2022	418.99	423.51	395.12	395.74
4010	NASDAQ	MPWR	Thu, Mar 10, 2022	406.19	411.82	399.61	409.06
4009	NASDAQ	MPWR	Wed, Mar 9, 2022	408.18	422.82	403.75	418.16
4008	NASDAQ	MPWR	Tue, Mar 8, 2022	385.14	406.87	373.59	394.44
4007	NASDAQ	MPWR	Mon, Mar 7, 2022	416.51	419.63	381.42	381.50
4006	NASDAQ	MPWR	Fri, Mar 4, 2022	425.87	427.88	407.35	413.78
4005	NASDAQ	MPWR	Thu, Mar 3, 2022	455.63	455.63	429.78	430.00
4004	NASDAQ	MPWR	Wed, Mar 2, 2022	441.25	459.23	441.25	453.45
4003	NASDAQ	MPWR	Tue, Mar 1, 2022	455.18	460.64	432.17	436.60
4002	NASDAQ	MPWR	Mon, Feb 28, 2022	457.45	460.54	446.48	458.70
4001	NASDAQ	MPWR	Fri, Feb 25, 2022	453.25	462.74	444.95	461.44
4000	NASDAQ	MPWR	Thu, Feb 24, 2022	415.64	455.63	412.43	455.14
3999	NASDAQ	MPWR	Wed, Feb 23, 2022	455.16	459.52	429.15	431.41
3998	NASDAQ	MPWR	Tue, Feb 22, 2022	451.63	464.67	444.42	450.11
3997	NASDAQ	MPWR	Fri, Feb 18, 2022	463.27	466.75	448.56	457.35
3996	NASDAQ	MPWR	Thu, Feb 17, 2022	476.07	490.80	460.55	461.88
3995	NASDAQ	MPWR	Wed, Feb 16, 2022	471.78	489.30	463.02	487.57
3994	NASDAQ	MPWR	Tue, Feb 15, 2022	441.67	482.45	441.67	479.27
3993	NASDAQ	MPWR	Mon, Feb 14, 2022	420.69	439.17	410.87	433.32
3992	NASDAQ	MPWR	Fri, Feb 11, 2022	440.68	467.18	420.52	424.29
3991	NASDAQ	MPWR	Thu, Feb 10, 2022	411.08	426.43	404.84	407.29
3990	NASDAQ	MPWR	Wed, Feb 9, 2022	410.95	424.60	407.86	422.81
3989	NASDAQ	MPWR	Tue, Feb 8, 2022	397.10	406.88	392.99	405.60
3988	NASDAQ	MPWR	Mon, Feb 7, 2022	401.13	410.49	392.71	396.95
3987	NASDAQ	MPWR	Fri, Feb 4, 2022	390.66	404.16	386.93	400.12
3986	NASDAQ	MPWR	Thu, Feb 3, 2022	398.74	410.33	391.69	393.16
3985	NASDAQ	MPWR	Wed, Feb 2, 2022	411.00	416.69	408.73	414.50
3984	NASDAQ	MPWR	Tue, Feb 1, 2022	406.56	409.36	391.37	406.34
3983	NASDAQ	MPWR	Mon, Jan 31, 2022	375.81	404.18	375.81	402.93
3982	NASDAQ	MPWR	Fri, Jan 28, 2022	362.85	371.05	351.21	370.89
3981	NASDAQ	MPWR	Thu, Jan 27, 2022	384.20	387.40	359.67	361.12
3980	NASDAQ	MPWR	Wed, Jan 26, 2022	385.85	394.75	370.61	378.21
3979	NASDAQ	MPWR	Tue, Jan 25, 2022	389.77	395.24	372.47	374.87
3978	NASDAQ	MPWR	Mon, Jan 24, 2022	391.28	402.43	372.90	402.02
3977	NASDAQ	MPWR	Fri, Jan 21, 2022	399.46	419.52	396.30	397.43
3976	NASDAQ	MPWR	Thu, Jan 20, 2022	419.16	425.05	404.05	404.16
3975	NASDAQ	MPWR	Wed, Jan 19, 2022	420.31	427.95	411.20	413.97
3974	NASDAQ	MPWR	Tue, Jan 18, 2022	428.69	430.90	415.90	416.35
3973	NASDAQ	MPWR	Fri, Jan 14, 2022	428.05	440.00	427.22	438.18
3972	NASDAQ	MPWR	Thu, Jan 13, 2022	453.23	455.74	433.02	433.61
3971	NASDAQ	MPWR	Wed, Jan 12, 2022	457.96	463.73	444.97	448.91
3970	NASDAQ	MPWR	Tue, Jan 11, 2022	452.44	454.71	437.98	452.51
3969	NASDAQ	MPWR	Mon, Jan 10, 2022	438.00	450.29	426.18	449.33
3968	NASDAQ	MPWR	Fri, Jan 7, 2022	464.45	469.81	444.19	444.69
3967	NASDAQ	MPWR	Thu, Jan 6, 2022	460.43	468.67	449.41	465.61
3966	NASDAQ	MPWR	Wed, Jan 5, 2022	487.44	488.84	460.41	460.53
3965	NASDAQ	MPWR	Tue, Jan 4, 2022	499.25	504.17	475.19	491.25
3964	NASDAQ	MPWR	Mon, Jan 3, 2022	491.79	497.00	486.00	494.85
3963	NASDAQ	MPWR	Fri, Dec 31, 2021	491.85	498.03	490.61	493.33
3962	NASDAQ	MPWR	Thu, Dec 30, 2021	500.49	500.91	490.46	491.50
3961	NASDAQ	MPWR	Wed, Dec 29, 2021	498.82	503.13	496.23	498.32
3960	NASDAQ	MPWR	Tue, Dec 28, 2021	513.65	513.65	497.55	498.08
3959	NASDAQ	MPWR	Mon, Dec 27, 2021	499.96	513.48	499.36	511.09
3958	NASDAQ	MPWR	Thu, Dec 23, 2021	492.00	495.83	491.61	495.60
3957	NASDAQ	MPWR	Wed, Dec 22, 2021	484.66	494.28	483.55	492.80
3956	NASDAQ	MPWR	Tue, Dec 21, 2021	484.70	487.95	474.66	485.45
3955	NASDAQ	MPWR	Mon, Dec 20, 2021	474.35	483.82	471.64	477.48
3954	NASDAQ	MPWR	Fri, Dec 17, 2021	478.28	490.35	470.81	482.99
3953	NASDAQ	MPWR	Thu, Dec 16, 2021	491.56	495.31	470.65	475.50
3952	NASDAQ	MPWR	Wed, Dec 15, 2021	480.40	491.29	466.23	490.40
3951	NASDAQ	MPWR	Tue, Dec 14, 2021	478.06	482.32	468.21	477.92
3950	NASDAQ	MPWR	Mon, Dec 13, 2021	508.21	513.10	479.74	480.01
3949	NASDAQ	MPWR	Fri, Dec 10, 2021	523.02	530.69	498.75	503.41
3948	NASDAQ	MPWR	Thu, Dec 9, 2021	536.83	548.49	513.27	515.59
3947	NASDAQ	MPWR	Wed, Dec 8, 2021	535.70	544.20	528.27	539.01
3946	NASDAQ	MPWR	Tue, Dec 7, 2021	523.34	541.68	522.88	538.78
3945	NASDAQ	MPWR	Mon, Dec 6, 2021	544.97	544.97	497.43	510.22
3944	NASDAQ	MPWR	Fri, Dec 3, 2021	559.18	564.84	534.28	544.62
3943	NASDAQ	MPWR	Thu, Dec 2, 2021	552.77	562.04	546.99	554.46
3942	NASDAQ	MPWR	Wed, Dec 1, 2021	563.35	573.60	554.00	555.20
3941	NASDAQ	MPWR	Tue, Nov 30, 2021	562.40	562.49	542.93	553.46
3940	NASDAQ	MPWR	Mon, Nov 29, 2021	544.81	566.30	542.31	564.32
3939	NASDAQ	MPWR	Fri, Nov 26, 2021	545.56	556.34	530.75	535.02
3938	NASDAQ	MPWR	Wed, Nov 24, 2021	538.35	552.92	531.36	552.58
3937	NASDAQ	MPWR	Tue, Nov 23, 2021	564.03	564.03	539.24	545.84
3936	NASDAQ	MPWR	Mon, Nov 22, 2021	572.31	580.00	557.29	557.86
3935	NASDAQ	MPWR	Fri, Nov 19, 2021	560.49	572.92	559.83	570.59
3934	NASDAQ	MPWR	Thu, Nov 18, 2021	568.45	569.07	557.02	560.95
3933	NASDAQ	MPWR	Wed, Nov 17, 2021	576.19	576.19	561.16	563.55
3932	NASDAQ	MPWR	Tue, Nov 16, 2021	561.32	576.70	560.25	575.97
3931	NASDAQ	MPWR	Mon, Nov 15, 2021	565.00	565.00	556.14	562.96
3930	NASDAQ	MPWR	Fri, Nov 12, 2021	556.00	563.29	546.67	561.77
3929	NASDAQ	MPWR	Thu, Nov 11, 2021	543.73	555.80	540.33	554.59
3928	NASDAQ	MPWR	Wed, Nov 10, 2021	547.36	552.38	533.00	537.60
3927	NASDAQ	MPWR	Tue, Nov 9, 2021	549.92	554.66	540.03	553.47
3926	NASDAQ	MPWR	Mon, Nov 8, 2021	550.86	556.68	544.39	548.35
3925	NASDAQ	MPWR	Fri, Nov 5, 2021	540.00	549.36	535.00	546.28
3924	NASDAQ	MPWR	Thu, Nov 4, 2021	542.55	547.53	529.52	535.07
3923	NASDAQ	MPWR	Wed, Nov 3, 2021	539.00	541.25	530.78	539.06
3922	NASDAQ	MPWR	Tue, Nov 2, 2021	529.27	536.60	521.08	535.98
3921	NASDAQ	MPWR	Mon, Nov 1, 2021	527.30	534.99	518.66	529.28
3920	NASDAQ	MPWR	Fri, Oct 29, 2021	512.36	527.15	500.06	525.46
3919	NASDAQ	MPWR	Thu, Oct 28, 2021	528.93	551.50	521.10	549.71
3918	NASDAQ	MPWR	Wed, Oct 27, 2021	521.50	532.41	520.49	525.00
3917	NASDAQ	MPWR	Tue, Oct 26, 2021	523.70	529.48	520.26	523.32
3916	NASDAQ	MPWR	Mon, Oct 25, 2021	512.63	525.93	509.23	522.81
3915	NASDAQ	MPWR	Fri, Oct 22, 2021	519.47	526.09	510.81	510.95
3914	NASDAQ	MPWR	Thu, Oct 21, 2021	501.12	517.78	500.46	517.50
3913	NASDAQ	MPWR	Wed, Oct 20, 2021	494.99	501.65	494.51	500.97
3912	NASDAQ	MPWR	Tue, Oct 19, 2021	492.10	497.21	490.78	496.07
3911	NASDAQ	MPWR	Mon, Oct 18, 2021	479.15	493.44	478.10	490.32
3910	NASDAQ	MPWR	Fri, Oct 15, 2021	483.05	487.74	480.36	481.04
3909	NASDAQ	MPWR	Thu, Oct 14, 2021	472.86	480.13	472.86	480.06
3908	NASDAQ	MPWR	Wed, Oct 13, 2021	467.32	469.47	461.70	465.97
3907	NASDAQ	MPWR	Tue, Oct 12, 2021	464.86	466.23	459.11	461.69
3906	NASDAQ	MPWR	Mon, Oct 11, 2021	465.27	472.96	460.18	460.83
3905	NASDAQ	MPWR	Fri, Oct 8, 2021	473.18	476.05	467.30	468.72
3904	NASDAQ	MPWR	Thu, Oct 7, 2021	472.87	479.02	471.85	472.20
3903	NASDAQ	MPWR	Wed, Oct 6, 2021	463.85	469.70	460.24	466.82
3902	NASDAQ	MPWR	Tue, Oct 5, 2021	468.54	470.99	461.54	469.51
3901	NASDAQ	MPWR	Mon, Oct 4, 2021	480.00	482.79	461.22	464.01
3900	NASDAQ	MPWR	Fri, Oct 1, 2021	487.23	490.12	467.69	483.08
3899	NASDAQ	MPWR	Thu, Sep 30, 2021	491.36	494.08	483.95	484.68
3898	NASDAQ	MPWR	Wed, Sep 29, 2021	492.51	497.01	482.61	484.61
3897	NASDAQ	MPWR	Tue, Sep 28, 2021	498.70	500.55	487.47	490.19
3896	NASDAQ	MPWR	Mon, Sep 27, 2021	513.10	516.13	505.42	509.14
3895	NASDAQ	MPWR	Fri, Sep 24, 2021	518.60	521.40	512.21	517.92
3894	NASDAQ	MPWR	Thu, Sep 23, 2021	507.93	521.67	504.21	517.75
3893	NASDAQ	MPWR	Wed, Sep 22, 2021	495.79	508.48	493.23	507.93
3892	NASDAQ	MPWR	Tue, Sep 21, 2021	492.21	495.95	485.57	492.67
3891	NASDAQ	MPWR	Mon, Sep 20, 2021	487.04	489.95	480.17	488.62
3890	NASDAQ	MPWR	Fri, Sep 17, 2021	496.09	503.46	488.64	497.52
3889	NASDAQ	MPWR	Thu, Sep 16, 2021	491.08	500.76	490.62	498.83
3888	NASDAQ	MPWR	Wed, Sep 15, 2021	495.63	497.44	489.93	495.99
3887	NASDAQ	MPWR	Tue, Sep 14, 2021	491.88	497.13	486.82	495.46
3886	NASDAQ	MPWR	Mon, Sep 13, 2021	497.13	497.55	482.47	489.38
3885	NASDAQ	MPWR	Fri, Sep 10, 2021	493.99	505.14	490.19	494.02
3884	NASDAQ	MPWR	Thu, Sep 9, 2021	492.75	495.28	487.68	488.33
3883	NASDAQ	MPWR	Wed, Sep 8, 2021	495.46	496.51	488.95	492.06
3882	NASDAQ	MPWR	Tue, Sep 7, 2021	501.13	505.82	495.68	497.36
3881	NASDAQ	MPWR	Fri, Sep 3, 2021	497.82	503.78	496.55	502.13
3880	NASDAQ	MPWR	Thu, Sep 2, 2021	499.90	504.03	496.99	498.02
3879	NASDAQ	MPWR	Wed, Sep 1, 2021	498.51	501.55	494.17	496.09
3878	NASDAQ	MPWR	Tue, Aug 31, 2021	504.11	504.11	492.89	494.93
3877	NASDAQ	MPWR	Mon, Aug 30, 2021	498.46	504.55	492.58	502.94
3876	NASDAQ	MPWR	Fri, Aug 27, 2021	486.91	496.81	484.93	494.96
3875	NASDAQ	MPWR	Thu, Aug 26, 2021	482.60	490.79	481.14	487.22
3874	NASDAQ	MPWR	Wed, Aug 25, 2021	485.11	490.98	476.66	483.27
3873	NASDAQ	MPWR	Tue, Aug 24, 2021	487.16	491.33	484.52	485.33
3872	NASDAQ	MPWR	Mon, Aug 23, 2021	478.37	486.67	478.15	485.18
3871	NASDAQ	MPWR	Fri, Aug 20, 2021	469.24	477.63	467.57	476.17
3870	NASDAQ	MPWR	Thu, Aug 19, 2021	453.16	472.34	452.51	467.22
3869	NASDAQ	MPWR	Wed, Aug 18, 2021	452.82	462.96	449.00	457.91
3868	NASDAQ	MPWR	Tue, Aug 17, 2021	453.84	455.35	443.31	452.67
3867	NASDAQ	MPWR	Mon, Aug 16, 2021	462.10	465.01	454.15	458.53
3866	NASDAQ	MPWR	Fri, Aug 13, 2021	460.80	468.09	460.41	464.85
3865	NASDAQ	MPWR	Thu, Aug 12, 2021	456.08	463.33	450.41	462.34
3864	NASDAQ	MPWR	Wed, Aug 11, 2021	459.45	460.77	450.83	459.23
3863	NASDAQ	MPWR	Tue, Aug 10, 2021	462.94	462.94	452.99	458.38
3862	NASDAQ	MPWR	Mon, Aug 9, 2021	461.79	464.36	454.38	459.77
3861	NASDAQ	MPWR	Fri, Aug 6, 2021	458.38	462.78	455.53	461.79
3860	NASDAQ	MPWR	Thu, Aug 5, 2021	467.37	470.74	459.62	463.48
3859	NASDAQ	MPWR	Wed, Aug 4, 2021	457.85	470.34	457.85	466.43
3858	NASDAQ	MPWR	Tue, Aug 3, 2021	456.82	460.00	446.89	456.54
3857	NASDAQ	MPWR	Mon, Aug 2, 2021	451.84	457.60	450.46	454.46
3856	NASDAQ	MPWR	Fri, Jul 30, 2021	435.62	450.98	434.00	449.26
3855	NASDAQ	MPWR	Thu, Jul 29, 2021	429.22	440.98	427.98	440.06
3854	NASDAQ	MPWR	Wed, Jul 28, 2021	410.00	432.01	405.13	431.00
3853	NASDAQ	MPWR	Tue, Jul 27, 2021	411.39	411.39	395.49	407.26
3852	NASDAQ	MPWR	Mon, Jul 26, 2021	411.27	417.31	409.42	412.94
3851	NASDAQ	MPWR	Fri, Jul 23, 2021	407.13	415.85	404.49	414.26
3850	NASDAQ	MPWR	Thu, Jul 22, 2021	403.84	407.27	399.66	405.00
3849	NASDAQ	MPWR	Wed, Jul 21, 2021	392.56	405.55	392.40	405.30
3848	NASDAQ	MPWR	Tue, Jul 20, 2021	382.77	394.35	379.90	392.36
3847	NASDAQ	MPWR	Mon, Jul 19, 2021	374.28	381.34	370.09	380.74
3846	NASDAQ	MPWR	Fri, Jul 16, 2021	381.11	384.12	378.64	379.46
3845	NASDAQ	MPWR	Thu, Jul 15, 2021	382.67	382.75	373.56	379.51
3844	NASDAQ	MPWR	Wed, Jul 14, 2021	390.32	396.32	381.33	382.87
3843	NASDAQ	MPWR	Tue, Jul 13, 2021	384.67	388.75	381.94	387.45
3842	NASDAQ	MPWR	Mon, Jul 12, 2021	385.65	387.33	381.15	386.95
3841	NASDAQ	MPWR	Fri, Jul 9, 2021	373.96	383.36	370.21	382.60
3840	NASDAQ	MPWR	Thu, Jul 8, 2021	370.41	373.44	363.45	373.00
3839	NASDAQ	MPWR	Wed, Jul 7, 2021	387.27	387.27	371.50	376.92
3838	NASDAQ	MPWR	Tue, Jul 6, 2021	376.43	384.15	375.08	383.46
3837	NASDAQ	MPWR	Fri, Jul 2, 2021	374.04	376.66	371.73	376.31
3836	NASDAQ	MPWR	Thu, Jul 1, 2021	376.22	376.22	368.13	370.18
3835	NASDAQ	MPWR	Wed, Jun 30, 2021	377.13	378.60	371.74	373.45
3834	NASDAQ	MPWR	Tue, Jun 29, 2021	373.85	378.70	369.71	377.40
3833	NASDAQ	MPWR	Mon, Jun 28, 2021	367.65	377.60	367.65	374.48
3832	NASDAQ	MPWR	Fri, Jun 25, 2021	362.16	367.62	358.86	365.68
3831	NASDAQ	MPWR	Thu, Jun 24, 2021	353.57	360.21	352.31	359.35
3830	NASDAQ	MPWR	Wed, Jun 23, 2021	353.73	355.03	349.78	350.08
3829	NASDAQ	MPWR	Tue, Jun 22, 2021	353.72	355.24	349.55	353.72
3828	NASDAQ	MPWR	Mon, Jun 21, 2021	353.17	355.31	349.43	354.11
3827	NASDAQ	MPWR	Fri, Jun 18, 2021	352.77	357.13	350.07	353.96
3826	NASDAQ	MPWR	Thu, Jun 17, 2021	342.90	358.93	342.90	356.08
3825	NASDAQ	MPWR	Wed, Jun 16, 2021	345.40	348.89	340.47	343.68
3824	NASDAQ	MPWR	Tue, Jun 15, 2021	350.14	352.07	344.60	345.41
3823	NASDAQ	MPWR	Mon, Jun 14, 2021	348.18	353.04	345.53	351.79
3822	NASDAQ	MPWR	Fri, Jun 11, 2021	344.87	347.66	340.93	347.16
3821	NASDAQ	MPWR	Thu, Jun 10, 2021	341.30	345.53	339.23	343.40
3820	NASDAQ	MPWR	Wed, Jun 9, 2021	340.95	344.98	337.12	340.51
3819	NASDAQ	MPWR	Tue, Jun 8, 2021	347.28	347.61	336.03	338.66
3818	NASDAQ	MPWR	Mon, Jun 7, 2021	343.05	344.85	339.76	342.64
3817	NASDAQ	MPWR	Fri, Jun 4, 2021	339.00	347.51	339.00	347.03
3816	NASDAQ	MPWR	Thu, Jun 3, 2021	339.38	342.12	333.44	335.94
3815	NASDAQ	MPWR	Wed, Jun 2, 2021	342.56	345.66	339.41	343.63
3814	NASDAQ	MPWR	Tue, Jun 1, 2021	345.45	350.91	339.30	342.44
3813	NASDAQ	MPWR	Fri, May 28, 2021	345.22	346.87	341.97	343.12
3812	NASDAQ	MPWR	Thu, May 27, 2021	336.11	346.20	334.21	342.57
3811	NASDAQ	MPWR	Wed, May 26, 2021	333.68	339.65	331.69	339.03
3810	NASDAQ	MPWR	Tue, May 25, 2021	332.00	334.79	329.35	331.35
3809	NASDAQ	MPWR	Mon, May 24, 2021	326.39	332.00	326.39	329.90
3808	NASDAQ	MPWR	Fri, May 21, 2021	332.66	334.27	322.35	324.44
3807	NASDAQ	MPWR	Thu, May 20, 2021	323.60	334.18	320.01	331.97
3806	NASDAQ	MPWR	Wed, May 19, 2021	303.00	321.18	301.53	319.80
3805	NASDAQ	MPWR	Tue, May 18, 2021	315.28	318.77	309.23	309.40
3804	NASDAQ	MPWR	Mon, May 17, 2021	311.91	314.81	305.79	312.30
3803	NASDAQ	MPWR	Fri, May 14, 2021	310.61	319.49	309.32	316.52
3802	NASDAQ	MPWR	Thu, May 13, 2021	312.60	320.35	303.94	306.33
3801	NASDAQ	MPWR	Wed, May 12, 2021	314.46	316.75	305.52	306.10
3800	NASDAQ	MPWR	Tue, May 11, 2021	314.10	325.23	310.01	320.41
3799	NASDAQ	MPWR	Mon, May 10, 2021	337.16	340.86	319.62	321.86
3798	NASDAQ	MPWR	Fri, May 7, 2021	339.79	344.38	336.15	342.79
3797	NASDAQ	MPWR	Thu, May 6, 2021	333.04	335.36	326.31	333.38
3796	NASDAQ	MPWR	Wed, May 5, 2021	345.00	349.29	336.62	337.82
3795	NASDAQ	MPWR	Tue, May 4, 2021	343.58	345.46	330.28	334.12
3794	NASDAQ	MPWR	Mon, May 3, 2021	362.25	365.39	349.34	350.28
3793	NASDAQ	MPWR	Fri, Apr 30, 2021	365.32	372.24	358.82	361.38
3792	NASDAQ	MPWR	Thu, Apr 29, 2021	381.58	384.84	368.16	371.11
3791	NASDAQ	MPWR	Wed, Apr 28, 2021	382.19	382.19	375.43	377.52
3790	NASDAQ	MPWR	Tue, Apr 27, 2021	393.90	395.89	383.35	385.00
3789	NASDAQ	MPWR	Mon, Apr 26, 2021	380.29	391.10	379.34	389.53
3788	NASDAQ	MPWR	Fri, Apr 23, 2021	379.13	387.13	377.25	380.79
3787	NASDAQ	MPWR	Thu, Apr 22, 2021	376.84	379.90	369.67	372.18
3786	NASDAQ	MPWR	Wed, Apr 21, 2021	362.85	377.87	362.12	377.57
3785	NASDAQ	MPWR	Tue, Apr 20, 2021	370.59	371.40	361.94	364.28
3784	NASDAQ	MPWR	Mon, Apr 19, 2021	377.03	379.21	362.76	369.60
3783	NASDAQ	MPWR	Fri, Apr 16, 2021	382.12	386.52	375.38	378.62
3782	NASDAQ	MPWR	Thu, Apr 15, 2021	374.64	383.64	374.32	381.57
3781	NASDAQ	MPWR	Wed, Apr 14, 2021	375.00	383.00	369.10	369.92
3780	NASDAQ	MPWR	Tue, Apr 13, 2021	374.97	379.23	371.30	376.52
3779	NASDAQ	MPWR	Mon, Apr 12, 2021	375.41	377.50	367.59	373.92
3778	NASDAQ	MPWR	Fri, Apr 9, 2021	374.53	377.98	368.29	376.87
3777	NASDAQ	MPWR	Thu, Apr 8, 2021	379.21	383.19	374.19	378.37
3776	NASDAQ	MPWR	Wed, Apr 7, 2021	371.45	378.68	370.59	373.12
3775	NASDAQ	MPWR	Tue, Apr 6, 2021	376.60	383.14	372.46	374.54
3774	NASDAQ	MPWR	Mon, Apr 5, 2021	373.87	378.95	367.85	378.08
3773	NASDAQ	MPWR	Thu, Apr 1, 2021	358.79	368.04	357.63	367.52
3772	NASDAQ	MPWR	Wed, Mar 31, 2021	345.45	357.11	345.45	353.21
3771	NASDAQ	MPWR	Tue, Mar 30, 2021	338.00	344.83	333.92	342.59
3770	NASDAQ	MPWR	Mon, Mar 29, 2021	350.34	350.84	336.00	340.54
3769	NASDAQ	MPWR	Fri, Mar 26, 2021	317.34	351.19	317.34	350.97
3768	NASDAQ	MPWR	Thu, Mar 25, 2021	326.66	332.90	317.96	331.58
3767	NASDAQ	MPWR	Wed, Mar 24, 2021	338.73	338.95	330.87	330.99
3766	NASDAQ	MPWR	Tue, Mar 23, 2021	348.34	349.90	333.50	336.70
3765	NASDAQ	MPWR	Mon, Mar 22, 2021	347.65	355.92	343.77	348.24
3764	NASDAQ	MPWR	Fri, Mar 19, 2021	342.51	349.79	336.84	343.18
3763	NASDAQ	MPWR	Thu, Mar 18, 2021	345.20	350.46	335.59	335.76
3762	NASDAQ	MPWR	Wed, Mar 17, 2021	335.47	356.74	330.80	352.20
3761	NASDAQ	MPWR	Tue, Mar 16, 2021	347.44	351.91	340.37	342.65
3760	NASDAQ	MPWR	Mon, Mar 15, 2021	332.49	342.28	330.49	341.64
3759	NASDAQ	MPWR	Fri, Mar 12, 2021	330.58	333.29	325.04	331.00
3758	NASDAQ	MPWR	Thu, Mar 11, 2021	339.64	344.73	336.17	337.60
3757	NASDAQ	MPWR	Wed, Mar 10, 2021	330.64	334.36	322.74	323.41
3756	NASDAQ	MPWR	Tue, Mar 9, 2021	314.83	334.02	313.13	323.86
3755	NASDAQ	MPWR	Mon, Mar 8, 2021	330.05	333.65	301.51	302.05
3754	NASDAQ	MPWR	Fri, Mar 5, 2021	334.36	338.47	309.12	332.91
3753	NASDAQ	MPWR	Thu, Mar 4, 2021	350.55	352.14	325.96	327.97
3752	NASDAQ	MPWR	Wed, Mar 3, 2021	370.29	373.38	354.41	354.81
3751	NASDAQ	MPWR	Tue, Mar 2, 2021	390.44	390.44	369.29	370.58
3750	NASDAQ	MPWR	Mon, Mar 1, 2021	380.95	391.77	379.03	389.05
3749	NASDAQ	MPWR	Fri, Feb 26, 2021	368.41	377.24	364.14	374.52
3748	NASDAQ	MPWR	Thu, Feb 25, 2021	381.71	386.24	360.68	362.59
3747	NASDAQ	MPWR	Wed, Feb 24, 2021	370.31	388.42	363.99	387.86
3746	NASDAQ	MPWR	Tue, Feb 23, 2021	359.10	376.00	351.65	371.66
3745	NASDAQ	MPWR	Mon, Feb 22, 2021	384.14	388.97	370.65	372.66
3744	NASDAQ	MPWR	Fri, Feb 19, 2021	379.93	394.50	378.16	393.75
3743	NASDAQ	MPWR	Thu, Feb 18, 2021	375.74	377.74	367.45	375.88
3742	NASDAQ	MPWR	Wed, Feb 17, 2021	384.96	384.96	371.85	380.28
3741	NASDAQ	MPWR	Tue, Feb 16, 2021	387.74	398.89	386.35	387.96
3740	NASDAQ	MPWR	Fri, Feb 12, 2021	384.49	388.85	377.31	385.92
3739	NASDAQ	MPWR	Thu, Feb 11, 2021	379.83	386.00	371.02	384.67
3738	NASDAQ	MPWR	Wed, Feb 10, 2021	379.97	383.71	370.57	373.74
3737	NASDAQ	MPWR	Tue, Feb 9, 2021	367.07	382.84	365.01	379.16
3736	NASDAQ	MPWR	Mon, Feb 8, 2021	364.00	370.39	358.90	368.62
3735	NASDAQ	MPWR	Fri, Feb 5, 2021	388.10	392.49	357.00	359.51
3734	NASDAQ	MPWR	Thu, Feb 4, 2021	369.21	372.77	360.67	367.60
3733	NASDAQ	MPWR	Wed, Feb 3, 2021	375.54	379.50	363.93	366.02
3732	NASDAQ	MPWR	Tue, Feb 2, 2021	374.48	378.26	368.00	374.57
3731	NASDAQ	MPWR	Mon, Feb 1, 2021	363.48	368.70	358.74	367.93
3730	NASDAQ	MPWR	Fri, Jan 29, 2021	376.67	376.67	354.98	355.29
3729	NASDAQ	MPWR	Thu, Jan 28, 2021	361.24	372.25	354.78	367.98
3728	NASDAQ	MPWR	Wed, Jan 27, 2021	375.02	377.29	351.00	351.75
3727	NASDAQ	MPWR	Tue, Jan 26, 2021	391.25	391.72	380.99	383.25
3726	NASDAQ	MPWR	Mon, Jan 25, 2021	405.31	406.75	383.49	391.32
3725	NASDAQ	MPWR	Fri, Jan 22, 2021	398.80	406.33	393.58	396.91
3724	NASDAQ	MPWR	Thu, Jan 21, 2021	401.00	404.31	395.02	403.18
3723	NASDAQ	MPWR	Wed, Jan 20, 2021	396.33	401.17	394.27	396.42
3722	NASDAQ	MPWR	Tue, Jan 19, 2021	386.28	395.25	383.27	391.32
3721	NASDAQ	MPWR	Fri, Jan 15, 2021	386.80	387.08	375.33	379.23
3720	NASDAQ	MPWR	Thu, Jan 14, 2021	389.93	393.69	385.12	386.20
3719	NASDAQ	MPWR	Wed, Jan 13, 2021	391.24	396.19	387.81	388.22
3718	NASDAQ	MPWR	Tue, Jan 12, 2021	397.39	397.39	386.09	391.52
3717	NASDAQ	MPWR	Mon, Jan 11, 2021	384.43	396.09	382.50	392.46
3716	NASDAQ	MPWR	Fri, Jan 8, 2021	386.97	392.74	382.54	387.41
3715	NASDAQ	MPWR	Thu, Jan 7, 2021	365.41	382.22	364.20	381.25
3714	NASDAQ	MPWR	Wed, Jan 6, 2021	363.20	377.99	356.90	358.60
3713	NASDAQ	MPWR	Tue, Jan 5, 2021	361.54	371.41	361.54	370.56
3712	NASDAQ	MPWR	Mon, Jan 4, 2021	371.90	381.78	361.23	364.82
3711	NASDAQ	MPWR	Thu, Dec 31, 2020	363.38	367.05	358.96	366.23
3710	NASDAQ	MPWR	Wed, Dec 30, 2020	355.19	362.64	355.19	360.73
3709	NASDAQ	MPWR	Tue, Dec 29, 2020	361.56	364.52	348.40	352.19
3708	NASDAQ	MPWR	Mon, Dec 28, 2020	362.78	365.03	355.88	360.46
3707	NASDAQ	MPWR	Thu, Dec 24, 2020	356.83	358.61	351.37	357.07
3706	NASDAQ	MPWR	Wed, Dec 23, 2020	355.97	361.88	351.27	353.89
3705	NASDAQ	MPWR	Tue, Dec 22, 2020	347.47	355.57	347.13	354.06
3704	NASDAQ	MPWR	Mon, Dec 21, 2020	343.44	349.61	343.09	346.57
3703	NASDAQ	MPWR	Fri, Dec 18, 2020	345.07	351.17	340.47	348.23
3702	NASDAQ	MPWR	Thu, Dec 17, 2020	334.44	345.65	334.20	341.47
3701	NASDAQ	MPWR	Wed, Dec 16, 2020	333.60	334.04	325.07	332.03
3700	NASDAQ	MPWR	Tue, Dec 15, 2020	322.46	332.58	320.01	331.56
3699	NASDAQ	MPWR	Mon, Dec 14, 2020	310.96	320.91	310.50	319.46
3698	NASDAQ	MPWR	Fri, Dec 11, 2020	306.36	313.75	303.60	306.57
3697	NASDAQ	MPWR	Thu, Dec 10, 2020	307.39	313.47	305.86	307.27
3696	NASDAQ	MPWR	Wed, Dec 9, 2020	321.45	322.66	305.85	308.61
3695	NASDAQ	MPWR	Tue, Dec 8, 2020	321.88	325.34	317.96	323.49
3694	NASDAQ	MPWR	Mon, Dec 7, 2020	321.60	324.60	319.55	322.44
3693	NASDAQ	MPWR	Fri, Dec 4, 2020	323.40	333.59	320.44	321.38
3692	NASDAQ	MPWR	Thu, Dec 3, 2020	319.23	327.38	315.02	324.14
3691	NASDAQ	MPWR	Wed, Dec 2, 2020	319.08	326.94	313.96	320.83
3690	NASDAQ	MPWR	Tue, Dec 1, 2020	322.19	327.78	317.90	319.80
3689	NASDAQ	MPWR	Mon, Nov 30, 2020	330.87	330.87	309.00	319.96
3688	NASDAQ	MPWR	Fri, Nov 27, 2020	313.21	329.52	309.87	328.14
3687	NASDAQ	MPWR	Wed, Nov 25, 2020	309.88	310.80	300.55	306.42
3686	NASDAQ	MPWR	Tue, Nov 24, 2020	318.42	319.40	301.39	304.69
3685	NASDAQ	MPWR	Mon, Nov 23, 2020	317.36	322.20	309.81	318.90
3684	NASDAQ	MPWR	Fri, Nov 20, 2020	313.21	320.21	309.69	315.73
3683	NASDAQ	MPWR	Thu, Nov 19, 2020	301.10	313.93	300.45	312.32
3682	NASDAQ	MPWR	Wed, Nov 18, 2020	302.69	307.13	299.83	300.11
3681	NASDAQ	MPWR	Tue, Nov 17, 2020	306.13	306.65	300.00	302.85
3680	NASDAQ	MPWR	Mon, Nov 16, 2020	304.86	307.34	296.21	306.00
3679	NASDAQ	MPWR	Fri, Nov 13, 2020	314.92	317.60	303.24	306.95
3678	NASDAQ	MPWR	Thu, Nov 12, 2020	318.78	319.58	309.45	310.75
3677	NASDAQ	MPWR	Wed, Nov 11, 2020	313.53	322.00	313.35	317.44
3676	NASDAQ	MPWR	Tue, Nov 10, 2020	314.56	319.94	302.49	309.76
3675	NASDAQ	MPWR	Mon, Nov 9, 2020	356.80	358.29	316.01	316.84
3674	NASDAQ	MPWR	Fri, Nov 6, 2020	356.30	358.69	347.19	357.18
3673	NASDAQ	MPWR	Thu, Nov 5, 2020	342.25	357.47	338.26	356.60
3672	NASDAQ	MPWR	Wed, Nov 4, 2020	319.49	338.92	318.27	335.86
3671	NASDAQ	MPWR	Tue, Nov 3, 2020	319.80	322.48	313.33	314.39
3670	NASDAQ	MPWR	Mon, Nov 2, 2020	325.84	326.91	313.05	315.26
3669	NASDAQ	MPWR	Fri, Oct 30, 2020	307.62	320.29	302.88	319.60
3668	NASDAQ	MPWR	Thu, Oct 29, 2020	304.70	324.38	304.70	318.63
3667	NASDAQ	MPWR	Wed, Oct 28, 2020	313.54	319.50	303.55	303.76
3666	NASDAQ	MPWR	Tue, Oct 27, 2020	319.34	321.68	316.24	319.88
3665	NASDAQ	MPWR	Mon, Oct 26, 2020	317.90	324.44	310.56	316.95
3664	NASDAQ	MPWR	Fri, Oct 23, 2020	316.37	321.75	314.16	321.45
3663	NASDAQ	MPWR	Thu, Oct 22, 2020	311.88	318.27	309.78	314.83
3662	NASDAQ	MPWR	Wed, Oct 21, 2020	317.23	318.73	310.83	311.18
3661	NASDAQ	MPWR	Tue, Oct 20, 2020	313.53	318.53	313.12	315.92
3660	NASDAQ	MPWR	Mon, Oct 19, 2020	317.74	322.75	310.98	312.41
3659	NASDAQ	MPWR	Fri, Oct 16, 2020	324.14	325.18	314.01	315.21
3658	NASDAQ	MPWR	Thu, Oct 15, 2020	309.18	322.87	306.10	320.93
3657	NASDAQ	MPWR	Wed, Oct 14, 2020	315.48	317.84	312.80	314.39
3656	NASDAQ	MPWR	Tue, Oct 13, 2020	315.87	320.07	314.43	315.48
3655	NASDAQ	MPWR	Mon, Oct 12, 2020	319.64	322.74	314.19	316.20
3654	NASDAQ	MPWR	Fri, Oct 9, 2020	305.70	317.97	305.70	315.46
3653	NASDAQ	MPWR	Thu, Oct 8, 2020	299.00	303.69	297.33	303.00
3652	NASDAQ	MPWR	Wed, Oct 7, 2020	292.82	298.83	289.48	298.32
3651	NASDAQ	MPWR	Tue, Oct 6, 2020	281.59	292.10	281.59	286.51
3650	NASDAQ	MPWR	Mon, Oct 5, 2020	274.84	282.76	273.69	282.50
3649	NASDAQ	MPWR	Fri, Oct 2, 2020	274.73	277.45	271.73	272.37
3648	NASDAQ	MPWR	Thu, Oct 1, 2020	280.85	285.33	278.17	280.34
3647	NASDAQ	MPWR	Wed, Sep 30, 2020	275.46	282.88	275.46	279.61
3646	NASDAQ	MPWR	Tue, Sep 29, 2020	273.28	279.22	273.28	276.61
3645	NASDAQ	MPWR	Mon, Sep 28, 2020	272.09	275.34	269.29	274.88
3644	NASDAQ	MPWR	Fri, Sep 25, 2020	259.58	265.91	255.10	265.18
3643	NASDAQ	MPWR	Thu, Sep 24, 2020	250.01	261.41	250.01	259.59
3642	NASDAQ	MPWR	Wed, Sep 23, 2020	258.43	258.76	250.74	252.06
3641	NASDAQ	MPWR	Tue, Sep 22, 2020	257.99	259.73	251.51	259.48
3640	NASDAQ	MPWR	Mon, Sep 21, 2020	248.78	257.15	247.87	255.97
3639	NASDAQ	MPWR	Fri, Sep 18, 2020	254.13	255.23	245.77	253.94
3638	NASDAQ	MPWR	Thu, Sep 17, 2020	244.03	253.15	244.03	252.11
3637	NASDAQ	MPWR	Wed, Sep 16, 2020	260.83	261.77	249.29	250.24
3636	NASDAQ	MPWR	Tue, Sep 15, 2020	257.18	269.13	252.00	258.67
3635	NASDAQ	MPWR	Mon, Sep 14, 2020	242.78	248.43	242.38	247.60
3634	NASDAQ	MPWR	Fri, Sep 11, 2020	242.46	245.48	235.62	237.03
3633	NASDAQ	MPWR	Thu, Sep 10, 2020	248.50	249.86	241.92	243.19
3632	NASDAQ	MPWR	Wed, Sep 9, 2020	248.12	249.33	243.97	246.56
3631	NASDAQ	MPWR	Tue, Sep 8, 2020	246.02	252.96	241.94	242.63
3630	NASDAQ	MPWR	Fri, Sep 4, 2020	263.22	265.64	246.04	255.81
3629	NASDAQ	MPWR	Thu, Sep 3, 2020	278.35	278.35	261.05	263.09
3628	NASDAQ	MPWR	Wed, Sep 2, 2020	276.32	284.50	273.04	282.85
3627	NASDAQ	MPWR	Tue, Sep 1, 2020	268.00	272.84	262.59	272.62
3626	NASDAQ	MPWR	Mon, Aug 31, 2020	269.72	273.28	266.05	267.13
3625	NASDAQ	MPWR	Fri, Aug 28, 2020	264.12	269.80	264.12	269.46
3624	NASDAQ	MPWR	Thu, Aug 27, 2020	270.25	270.25	262.58	264.01
3623	NASDAQ	MPWR	Wed, Aug 26, 2020	272.11	272.72	266.85	269.55
3622	NASDAQ	MPWR	Tue, Aug 25, 2020	268.67	271.84	268.67	271.57
3621	NASDAQ	MPWR	Mon, Aug 24, 2020	275.79	275.94	266.01	268.11
3620	NASDAQ	MPWR	Fri, Aug 21, 2020	270.81	273.54	268.30	272.75
3619	NASDAQ	MPWR	Thu, Aug 20, 2020	271.86	274.87	269.31	270.81
3618	NASDAQ	MPWR	Wed, Aug 19, 2020	276.21	278.87	273.53	274.49
3617	NASDAQ	MPWR	Tue, Aug 18, 2020	281.38	282.39	275.02	275.40
3616	NASDAQ	MPWR	Mon, Aug 17, 2020	279.22	282.65	278.33	281.38
3615	NASDAQ	MPWR	Fri, Aug 14, 2020	280.19	281.82	274.62	275.86
3614	NASDAQ	MPWR	Thu, Aug 13, 2020	280.00	282.44	277.29	279.12
3613	NASDAQ	MPWR	Wed, Aug 12, 2020	273.27	280.32	271.49	280.00
3612	NASDAQ	MPWR	Tue, Aug 11, 2020	269.62	275.39	266.79	270.18
3611	NASDAQ	MPWR	Mon, Aug 10, 2020	278.11	279.18	271.00	272.14
3610	NASDAQ	MPWR	Fri, Aug 7, 2020	281.93	283.48	273.96	278.73
3609	NASDAQ	MPWR	Thu, Aug 6, 2020	277.29	282.60	277.00	282.50
3608	NASDAQ	MPWR	Wed, Aug 5, 2020	277.11	278.23	270.75	278.04
3607	NASDAQ	MPWR	Tue, Aug 4, 2020	267.76	275.84	267.76	275.62
3606	NASDAQ	MPWR	Mon, Aug 3, 2020	268.68	272.93	267.28	268.44
3605	NASDAQ	MPWR	Fri, Jul 31, 2020	271.62	271.94	260.49	265.01
3604	NASDAQ	MPWR	Thu, Jul 30, 2020	261.39	271.79	261.39	269.75
3603	NASDAQ	MPWR	Wed, Jul 29, 2020	252.78	264.29	250.00	263.88
3602	NASDAQ	MPWR	Tue, Jul 28, 2020	253.54	253.66	247.14	247.48
3601	NASDAQ	MPWR	Mon, Jul 27, 2020	248.54	254.92	248.46	253.89
3600	NASDAQ	MPWR	Fri, Jul 24, 2020	243.22	249.64	239.08	245.13
3599	NASDAQ	MPWR	Thu, Jul 23, 2020	249.93	252.30	243.12	245.20
3598	NASDAQ	MPWR	Wed, Jul 22, 2020	249.53	251.52	246.04	249.26
3597	NASDAQ	MPWR	Tue, Jul 21, 2020	254.01	254.98	247.53	248.71
3596	NASDAQ	MPWR	Mon, Jul 20, 2020	249.34	253.77	248.73	252.56
3595	NASDAQ	MPWR	Fri, Jul 17, 2020	247.41	251.28	245.60	249.42
3594	NASDAQ	MPWR	Thu, Jul 16, 2020	245.07	247.04	242.10	245.54
3593	NASDAQ	MPWR	Wed, Jul 15, 2020	250.27	251.21	241.62	246.72
3592	NASDAQ	MPWR	Tue, Jul 14, 2020	241.58	250.10	236.74	249.52
3591	NASDAQ	MPWR	Mon, Jul 13, 2020	251.23	255.69	241.93	242.42
3590	NASDAQ	MPWR	Fri, Jul 10, 2020	251.46	251.68	245.17	247.91
3589	NASDAQ	MPWR	Thu, Jul 9, 2020	250.09	251.28	244.17	249.48
3588	NASDAQ	MPWR	Wed, Jul 8, 2020	246.86	248.79	243.73	247.53
3587	NASDAQ	MPWR	Tue, Jul 7, 2020	242.43	247.88	241.40	244.00
3586	NASDAQ	MPWR	Mon, Jul 6, 2020	241.99	243.41	239.80	242.14
3585	NASDAQ	MPWR	Thu, Jul 2, 2020	237.57	240.36	235.34	237.13
3584	NASDAQ	MPWR	Wed, Jul 1, 2020	236.21	238.50	232.49	235.55
3583	NASDAQ	MPWR	Tue, Jun 30, 2020	230.62	237.46	230.00	237.00
3582	NASDAQ	MPWR	Mon, Jun 29, 2020	224.59	230.21	223.75	229.95
3581	NASDAQ	MPWR	Fri, Jun 26, 2020	229.41	231.77	222.56	226.25
3580	NASDAQ	MPWR	Thu, Jun 25, 2020	221.32	228.78	215.93	228.58
3579	NASDAQ	MPWR	Wed, Jun 24, 2020	225.86	227.35	217.92	219.93
3578	NASDAQ	MPWR	Tue, Jun 23, 2020	228.98	233.78	225.64	226.44
3577	NASDAQ	MPWR	Mon, Jun 22, 2020	224.46	226.82	220.80	226.66
3576	NASDAQ	MPWR	Fri, Jun 19, 2020	225.95	225.98	219.04	221.84
3575	NASDAQ	MPWR	Thu, Jun 18, 2020	225.69	226.97	222.84	223.00
3574	NASDAQ	MPWR	Wed, Jun 17, 2020	226.09	227.99	222.57	225.31
3573	NASDAQ	MPWR	Tue, Jun 16, 2020	225.42	229.48	221.15	223.40
3572	NASDAQ	MPWR	Mon, Jun 15, 2020	209.83	220.75	208.57	219.82
3571	NASDAQ	MPWR	Fri, Jun 12, 2020	216.26	219.00	208.54	214.00
3570	NASDAQ	MPWR	Thu, Jun 11, 2020	223.21	223.91	210.90	211.00
3569	NASDAQ	MPWR	Wed, Jun 10, 2020	227.72	232.96	227.12	229.85
3568	NASDAQ	MPWR	Tue, Jun 9, 2020	226.60	228.42	224.17	226.52
3567	NASDAQ	MPWR	Mon, Jun 8, 2020	237.03	237.03	228.08	229.64
3566	NASDAQ	MPWR	Fri, Jun 5, 2020	232.53	238.94	232.53	235.15
3565	NASDAQ	MPWR	Thu, Jun 4, 2020	224.88	229.60	224.88	229.08
3564	NASDAQ	MPWR	Wed, Jun 3, 2020	221.65	229.31	221.62	227.41
3563	NASDAQ	MPWR	Tue, Jun 2, 2020	213.63	219.74	211.00	219.47
3562	NASDAQ	MPWR	Mon, Jun 1, 2020	208.44	214.91	207.84	213.39
3561	NASDAQ	MPWR	Fri, May 29, 2020	207.42	210.94	204.36	209.75
3560	NASDAQ	MPWR	Thu, May 28, 2020	210.86	214.76	203.73	205.15
3559	NASDAQ	MPWR	Wed, May 27, 2020	206.77	210.54	202.01	209.76
3558	NASDAQ	MPWR	Tue, May 26, 2020	208.29	209.76	204.00	204.89
3557	NASDAQ	MPWR	Fri, May 22, 2020	203.10	203.75	198.95	202.18
3556	NASDAQ	MPWR	Thu, May 21, 2020	207.14	209.86	201.55	202.44
3555	NASDAQ	MPWR	Wed, May 20, 2020	205.84	209.72	203.98	209.51
3554	NASDAQ	MPWR	Tue, May 19, 2020	204.30	209.33	201.81	201.81
3553	NASDAQ	MPWR	Mon, May 18, 2020	197.70	206.89	197.50	204.82
3552	NASDAQ	MPWR	Fri, May 15, 2020	196.00	196.85	189.44	193.01
3551	NASDAQ	MPWR	Thu, May 14, 2020	198.07	200.99	192.02	200.96
3550	NASDAQ	MPWR	Wed, May 13, 2020	209.54	210.93	197.05	199.78
3549	NASDAQ	MPWR	Tue, May 12, 2020	211.05	219.58	209.08	209.50
3548	NASDAQ	MPWR	Mon, May 11, 2020	209.74	213.50	207.37	210.50
3547	NASDAQ	MPWR	Fri, May 8, 2020	204.72	211.81	204.67	211.27
3546	NASDAQ	MPWR	Thu, May 7, 2020	204.20	207.98	200.85	203.07
3545	NASDAQ	MPWR	Wed, May 6, 2020	200.61	203.31	196.96	200.75
3544	NASDAQ	MPWR	Tue, May 5, 2020	194.73	200.45	194.00	196.94
3543	NASDAQ	MPWR	Mon, May 4, 2020	186.61	190.48	180.96	189.77
3542	NASDAQ	MPWR	Fri, May 1, 2020	195.40	198.47	187.59	189.00
3541	NASDAQ	MPWR	Thu, Apr 30, 2020	202.21	203.91	198.30	199.91
3540	NASDAQ	MPWR	Wed, Apr 29, 2020	198.98	208.81	196.50	203.55
3539	NASDAQ	MPWR	Tue, Apr 28, 2020	196.00	198.86	190.88	191.31
3538	NASDAQ	MPWR	Mon, Apr 27, 2020	189.25	194.42	187.53	193.87
3537	NASDAQ	MPWR	Fri, Apr 24, 2020	183.60	186.47	178.81	186.04
3536	NASDAQ	MPWR	Thu, Apr 23, 2020	184.83	188.67	180.65	181.27
3535	NASDAQ	MPWR	Wed, Apr 22, 2020	183.04	186.94	182.24	184.78
3534	NASDAQ	MPWR	Tue, Apr 21, 2020	181.49	183.25	173.58	177.13
3533	NASDAQ	MPWR	Mon, Apr 20, 2020	182.45	186.40	181.24	184.23
3532	NASDAQ	MPWR	Fri, Apr 17, 2020	185.00	189.00	182.70	185.77
3531	NASDAQ	MPWR	Thu, Apr 16, 2020	180.59	184.94	179.20	183.80
3530	NASDAQ	MPWR	Wed, Apr 15, 2020	178.97	180.82	177.09	178.51
3529	NASDAQ	MPWR	Tue, Apr 14, 2020	176.19	184.76	174.36	183.88
3528	NASDAQ	MPWR	Mon, Apr 13, 2020	167.58	173.09	164.25	171.90
3527	NASDAQ	MPWR	Thu, Apr 9, 2020	175.75	176.82	165.03	167.93
3526	NASDAQ	MPWR	Wed, Apr 8, 2020	170.46	176.66	168.79	173.48
3525	NASDAQ	MPWR	Tue, Apr 7, 2020	170.00	176.62	164.76	166.85
3524	NASDAQ	MPWR	Mon, Apr 6, 2020	160.63	170.00	160.28	170.00
3523	NASDAQ	MPWR	Fri, Apr 3, 2020	156.49	158.54	151.02	153.42
3522	NASDAQ	MPWR	Thu, Apr 2, 2020	158.86	159.56	152.17	157.52
3521	NASDAQ	MPWR	Wed, Apr 1, 2020	160.56	168.55	154.79	159.42
3520	NASDAQ	MPWR	Tue, Mar 31, 2020	163.98	170.00	162.14	167.46
3519	NASDAQ	MPWR	Mon, Mar 30, 2020	163.89	168.51	160.00	165.19
3518	NASDAQ	MPWR	Fri, Mar 27, 2020	168.10	169.99	161.25	161.70
3517	NASDAQ	MPWR	Thu, Mar 26, 2020	159.53	174.83	159.18	174.78
3516	NASDAQ	MPWR	Wed, Mar 25, 2020	162.33	169.36	157.05	158.31
3515	NASDAQ	MPWR	Tue, Mar 24, 2020	150.70	163.17	146.90	162.49
3514	NASDAQ	MPWR	Mon, Mar 23, 2020	138.40	142.41	130.12	139.85
3513	NASDAQ	MPWR	Fri, Mar 20, 2020	151.60	156.88	135.22	136.01
3512	NASDAQ	MPWR	Thu, Mar 19, 2020	141.55	154.35	138.44	150.44
3511	NASDAQ	MPWR	Wed, Mar 18, 2020	145.78	155.09	136.65	141.63
3510	NASDAQ	MPWR	Tue, Mar 17, 2020	139.25	160.81	136.38	159.10
3509	NASDAQ	MPWR	Mon, Mar 16, 2020	151.50	159.96	135.97	135.97
3508	NASDAQ	MPWR	Fri, Mar 13, 2020	155.19	170.78	142.44	170.56
3507	NASDAQ	MPWR	Thu, Mar 12, 2020	145.30	156.81	139.59	145.99
3506	NASDAQ	MPWR	Wed, Mar 11, 2020	159.86	163.01	152.87	155.80
3505	NASDAQ	MPWR	Tue, Mar 10, 2020	154.19	163.75	152.63	163.62
3504	NASDAQ	MPWR	Mon, Mar 9, 2020	151.36	159.06	148.22	148.51
3503	NASDAQ	MPWR	Fri, Mar 6, 2020	167.10	169.89	161.11	166.06
3502	NASDAQ	MPWR	Thu, Mar 5, 2020	169.37	177.20	166.75	172.33
3501	NASDAQ	MPWR	Wed, Mar 4, 2020	165.48	171.79	162.79	171.54
3500	NASDAQ	MPWR	Tue, Mar 3, 2020	165.19	168.26	159.12	162.21
3499	NASDAQ	MPWR	Mon, Mar 2, 2020	160.86	164.57	156.35	164.12
3498	NASDAQ	MPWR	Fri, Feb 28, 2020	150.97	160.60	150.37	158.64
3497	NASDAQ	MPWR	Thu, Feb 27, 2020	159.19	161.88	155.27	157.22
3496	NASDAQ	MPWR	Wed, Feb 26, 2020	165.07	169.62	162.65	164.22
3495	NASDAQ	MPWR	Tue, Feb 25, 2020	167.95	168.30	162.33	164.54
3494	NASDAQ	MPWR	Mon, Feb 24, 2020	168.47	169.73	165.72	165.87
3493	NASDAQ	MPWR	Fri, Feb 21, 2020	182.68	182.68	175.55	176.63
3492	NASDAQ	MPWR	Thu, Feb 20, 2020	186.94	187.10	181.78	184.06
3491	NASDAQ	MPWR	Wed, Feb 19, 2020	184.30	188.94	184.30	187.46
3490	NASDAQ	MPWR	Tue, Feb 18, 2020	187.81	188.69	183.47	185.33
3489	NASDAQ	MPWR	Fri, Feb 14, 2020	192.59	193.10	189.61	191.19
3488	NASDAQ	MPWR	Thu, Feb 13, 2020	188.43	192.78	188.21	191.43
3487	NASDAQ	MPWR	Wed, Feb 12, 2020	190.45	191.98	188.72	190.73
3486	NASDAQ	MPWR	Tue, Feb 11, 2020	185.00	190.69	184.05	189.52
3485	NASDAQ	MPWR	Mon, Feb 10, 2020	176.73	184.42	175.83	184.19
3484	NASDAQ	MPWR	Fri, Feb 7, 2020	180.46	182.49	178.81	180.21
3483	NASDAQ	MPWR	Thu, Feb 6, 2020	187.15	190.88	179.60	181.86
3482	NASDAQ	MPWR	Wed, Feb 5, 2020	185.28	186.99	182.27	186.99
3481	NASDAQ	MPWR	Tue, Feb 4, 2020	179.84	182.97	177.91	182.62
3480	NASDAQ	MPWR	Mon, Feb 3, 2020	172.42	175.65	171.21	175.21
3479	NASDAQ	MPWR	Fri, Jan 31, 2020	176.95	177.74	170.93	171.17
3478	NASDAQ	MPWR	Thu, Jan 30, 2020	176.53	179.32	175.31	178.50
3477	NASDAQ	MPWR	Wed, Jan 29, 2020	180.28	180.95	177.39	177.50
3476	NASDAQ	MPWR	Tue, Jan 28, 2020	178.06	181.22	176.78	180.28
3475	NASDAQ	MPWR	Mon, Jan 27, 2020	178.00	178.46	175.85	176.05
3474	NASDAQ	MPWR	Fri, Jan 24, 2020	184.00	184.95	182.45	183.29
3473	NASDAQ	MPWR	Thu, Jan 23, 2020	181.99	183.47	180.35	183.03
3472	NASDAQ	MPWR	Wed, Jan 22, 2020	183.98	184.92	181.22	181.71
3471	NASDAQ	MPWR	Tue, Jan 21, 2020	181.12	184.03	181.10	182.18
3470	NASDAQ	MPWR	Fri, Jan 17, 2020	181.57	182.09	179.52	181.61
3469	NASDAQ	MPWR	Thu, Jan 16, 2020	179.56	180.60	178.53	180.34
3468	NASDAQ	MPWR	Wed, Jan 15, 2020	179.10	179.83	176.68	178.12
3467	NASDAQ	MPWR	Tue, Jan 14, 2020	179.30	181.00	178.01	178.93
3466	NASDAQ	MPWR	Mon, Jan 13, 2020	178.18	179.95	177.16	179.31
3465	NASDAQ	MPWR	Fri, Jan 10, 2020	178.65	179.46	176.40	176.87
3464	NASDAQ	MPWR	Thu, Jan 9, 2020	177.45	179.10	176.87	178.72
3463	NASDAQ	MPWR	Wed, Jan 8, 2020	176.70	177.59	175.08	176.34
3462	NASDAQ	MPWR	Tue, Jan 7, 2020	176.03	177.91	174.62	176.57
3461	NASDAQ	MPWR	Mon, Jan 6, 2020	174.13	175.79	172.98	174.94
3460	NASDAQ	MPWR	Fri, Jan 3, 2020	176.74	178.50	176.12	176.75
3459	NASDAQ	MPWR	Thu, Jan 2, 2020	180.12	180.87	176.09	180.01
3458	NASDAQ	MPWR	Tue, Dec 31, 2019	178.06	179.53	177.06	178.02
3457	NASDAQ	MPWR	Mon, Dec 30, 2019	177.58	178.85	175.08	178.39
3456	NASDAQ	MPWR	Fri, Dec 27, 2019	178.85	180.00	177.21	178.41
3455	NASDAQ	MPWR	Thu, Dec 26, 2019	178.37	179.18	177.60	179.16
3454	NASDAQ	MPWR	Tue, Dec 24, 2019	179.81	179.95	177.63	178.34
3453	NASDAQ	MPWR	Mon, Dec 23, 2019	183.46	183.46	178.75	179.07
3452	NASDAQ	MPWR	Fri, Dec 20, 2019	180.85	183.04	179.62	182.89
3451	NASDAQ	MPWR	Thu, Dec 19, 2019	178.94	180.23	177.19	179.93
3450	NASDAQ	MPWR	Wed, Dec 18, 2019	178.29	179.96	177.09	178.84
3449	NASDAQ	MPWR	Tue, Dec 17, 2019	178.02	178.74	177.23	178.65
3448	NASDAQ	MPWR	Mon, Dec 16, 2019	176.15	178.73	175.41	177.23
3447	NASDAQ	MPWR	Fri, Dec 13, 2019	173.94	176.13	172.97	174.60
3446	NASDAQ	MPWR	Thu, Dec 12, 2019	169.74	174.02	168.87	173.75
3445	NASDAQ	MPWR	Wed, Dec 11, 2019	165.40	169.25	165.40	169.05
3444	NASDAQ	MPWR	Tue, Dec 10, 2019	164.41	165.93	164.41	165.12
3443	NASDAQ	MPWR	Mon, Dec 9, 2019	165.67	166.36	164.28	164.31
3442	NASDAQ	MPWR	Fri, Dec 6, 2019	164.72	166.74	161.71	165.99
3441	NASDAQ	MPWR	Thu, Dec 5, 2019	163.01	163.97	161.67	162.31
3440	NASDAQ	MPWR	Wed, Dec 4, 2019	159.07	162.48	159.07	161.82
3439	NASDAQ	MPWR	Tue, Dec 3, 2019	154.73	157.64	153.98	157.44
3438	NASDAQ	MPWR	Mon, Dec 2, 2019	161.65	161.65	157.65	158.00
3437	NASDAQ	MPWR	Fri, Nov 29, 2019	162.87	164.00	160.60	160.68
3436	NASDAQ	MPWR	Wed, Nov 27, 2019	163.49	164.18	162.42	163.19
3435	NASDAQ	MPWR	Tue, Nov 26, 2019	164.05	164.59	162.43	162.78
3434	NASDAQ	MPWR	Mon, Nov 25, 2019	158.83	164.29	158.83	164.11
3433	NASDAQ	MPWR	Fri, Nov 22, 2019	159.45	159.99	157.76	157.98
3432	NASDAQ	MPWR	Thu, Nov 21, 2019	158.67	158.99	157.12	158.46
3431	NASDAQ	MPWR	Wed, Nov 20, 2019	160.59	162.35	158.63	159.15
3430	NASDAQ	MPWR	Tue, Nov 19, 2019	161.84	162.76	160.22	161.76
3429	NASDAQ	MPWR	Mon, Nov 18, 2019	161.74	162.92	160.64	161.13
3428	NASDAQ	MPWR	Fri, Nov 15, 2019	161.90	163.90	160.78	162.50
3427	NASDAQ	MPWR	Thu, Nov 14, 2019	159.18	160.41	158.25	160.13
3426	NASDAQ	MPWR	Wed, Nov 13, 2019	160.62	162.68	159.65	160.27
3425	NASDAQ	MPWR	Tue, Nov 12, 2019	164.81	166.24	161.93	162.55
3424	NASDAQ	MPWR	Mon, Nov 11, 2019	163.41	164.94	162.42	163.90
3423	NASDAQ	MPWR	Fri, Nov 8, 2019	162.29	165.08	161.23	165.04
3422	NASDAQ	MPWR	Thu, Nov 7, 2019	162.61	164.14	161.03	163.36
3421	NASDAQ	MPWR	Wed, Nov 6, 2019	161.91	161.91	159.52	160.15
3420	NASDAQ	MPWR	Tue, Nov 5, 2019	161.21	164.82	160.48	162.58
3419	NASDAQ	MPWR	Mon, Nov 4, 2019	157.29	161.52	156.54	161.10
3418	NASDAQ	MPWR	Fri, Nov 1, 2019	151.10	155.60	150.29	155.58
3417	NASDAQ	MPWR	Thu, Oct 31, 2019	151.51	151.81	149.28	149.92
3416	NASDAQ	MPWR	Wed, Oct 30, 2019	153.38	154.56	150.02	151.68
3415	NASDAQ	MPWR	Tue, Oct 29, 2019	153.87	155.19	152.03	152.28
3414	NASDAQ	MPWR	Mon, Oct 28, 2019	154.05	154.53	153.24	153.90
3413	NASDAQ	MPWR	Fri, Oct 25, 2019	149.67	153.42	149.67	152.33
3412	NASDAQ	MPWR	Thu, Oct 24, 2019	151.55	152.46	148.64	150.24
3411	NASDAQ	MPWR	Wed, Oct 23, 2019	146.00	152.46	143.01	150.69
3410	NASDAQ	MPWR	Tue, Oct 22, 2019	145.32	146.01	142.95	144.21
3409	NASDAQ	MPWR	Mon, Oct 21, 2019	143.27	145.89	143.27	145.40
3408	NASDAQ	MPWR	Fri, Oct 18, 2019	141.99	143.05	139.93	142.11
3407	NASDAQ	MPWR	Thu, Oct 17, 2019	142.88	143.89	142.24	142.72
3406	NASDAQ	MPWR	Wed, Oct 16, 2019	143.73	145.06	141.76	141.86
3405	NASDAQ	MPWR	Tue, Oct 15, 2019	142.78	144.69	141.74	144.61
3404	NASDAQ	MPWR	Mon, Oct 14, 2019	138.31	142.73	137.87	142.52
3403	NASDAQ	MPWR	Fri, Oct 11, 2019	139.08	140.89	136.36	138.13
3402	NASDAQ	MPWR	Thu, Oct 10, 2019	133.90	139.56	133.90	137.02
3401	NASDAQ	MPWR	Wed, Oct 9, 2019	132.94	138.45	131.13	135.15
3400	NASDAQ	MPWR	Tue, Oct 8, 2019	147.69	147.87	141.61	141.81
3399	NASDAQ	MPWR	Mon, Oct 7, 2019	152.25	153.00	148.84	149.21
3398	NASDAQ	MPWR	Fri, Oct 4, 2019	152.42	153.31	151.25	152.93
3397	NASDAQ	MPWR	Thu, Oct 3, 2019	149.61	153.20	146.95	151.73
3396	NASDAQ	MPWR	Wed, Oct 2, 2019	151.54	151.70	148.03	149.93
3395	NASDAQ	MPWR	Tue, Oct 1, 2019	157.00	159.25	153.17	153.35
3394	NASDAQ	MPWR	Mon, Sep 30, 2019	157.49	157.49	154.13	155.63
3393	NASDAQ	MPWR	Fri, Sep 27, 2019	160.67	160.67	155.15	156.62
3392	NASDAQ	MPWR	Thu, Sep 26, 2019	159.97	161.54	158.69	160.22
3391	NASDAQ	MPWR	Wed, Sep 25, 2019	156.96	161.02	154.72	159.96
3390	NASDAQ	MPWR	Tue, Sep 24, 2019	159.01	160.64	155.13	157.28
3389	NASDAQ	MPWR	Mon, Sep 23, 2019	154.69	158.09	153.57	157.18
3388	NASDAQ	MPWR	Fri, Sep 20, 2019	155.06	156.17	152.43	154.27
3387	NASDAQ	MPWR	Thu, Sep 19, 2019	159.68	159.90	156.08	156.35
3386	NASDAQ	MPWR	Wed, Sep 18, 2019	158.18	159.18	156.26	158.34
3385	NASDAQ	MPWR	Tue, Sep 17, 2019	159.90	160.52	157.64	157.90
3384	NASDAQ	MPWR	Mon, Sep 16, 2019	161.54	161.54	158.77	160.30
3383	NASDAQ	MPWR	Fri, Sep 13, 2019	162.00	163.21	159.95	161.55
3382	NASDAQ	MPWR	Thu, Sep 12, 2019	158.90	161.84	156.52	161.32
3381	NASDAQ	MPWR	Wed, Sep 11, 2019	153.68	157.64	152.96	157.52
3380	NASDAQ	MPWR	Tue, Sep 10, 2019	153.69	154.04	151.28	152.91
3379	NASDAQ	MPWR	Mon, Sep 9, 2019	156.58	157.80	153.52	153.82
3378	NASDAQ	MPWR	Fri, Sep 6, 2019	155.60	157.14	154.99	156.00
3377	NASDAQ	MPWR	Thu, Sep 5, 2019	152.60	157.13	152.60	156.07
3376	NASDAQ	MPWR	Wed, Sep 4, 2019	148.50	149.81	147.62	149.72
3375	NASDAQ	MPWR	Tue, Sep 3, 2019	149.57	150.64	146.05	146.27
3374	NASDAQ	MPWR	Fri, Aug 30, 2019	151.61	152.15	149.42	150.56
3373	NASDAQ	MPWR	Thu, Aug 29, 2019	149.73	152.27	148.70	150.42
3372	NASDAQ	MPWR	Wed, Aug 28, 2019	145.69	147.42	144.18	147.02
3371	NASDAQ	MPWR	Tue, Aug 27, 2019	150.00	150.66	146.38	146.54
3370	NASDAQ	MPWR	Mon, Aug 26, 2019	150.54	150.54	147.79	148.57
3369	NASDAQ	MPWR	Fri, Aug 23, 2019	153.32	153.90	147.60	148.10
3368	NASDAQ	MPWR	Thu, Aug 22, 2019	154.63	156.13	151.53	155.37
3367	NASDAQ	MPWR	Wed, Aug 21, 2019	153.40	154.93	151.95	154.42
3366	NASDAQ	MPWR	Tue, Aug 20, 2019	152.77	154.18	151.24	152.47
3365	NASDAQ	MPWR	Mon, Aug 19, 2019	154.00	156.00	153.17	153.51
3364	NASDAQ	MPWR	Fri, Aug 16, 2019	145.79	151.97	145.79	151.37
3363	NASDAQ	MPWR	Thu, Aug 15, 2019	145.03	146.07	143.99	145.14
3362	NASDAQ	MPWR	Wed, Aug 14, 2019	147.09	148.99	143.82	143.99
3361	NASDAQ	MPWR	Tue, Aug 13, 2019	144.49	152.27	144.49	151.16
3360	NASDAQ	MPWR	Mon, Aug 12, 2019	147.64	148.81	145.38	145.38
3359	NASDAQ	MPWR	Fri, Aug 9, 2019	150.98	151.27	147.83	149.19
3358	NASDAQ	MPWR	Thu, Aug 8, 2019	147.52	152.65	146.07	152.44
3357	NASDAQ	MPWR	Wed, Aug 7, 2019	142.75	146.95	142.75	146.29
3356	NASDAQ	MPWR	Tue, Aug 6, 2019	144.55	146.89	143.88	145.25
3355	NASDAQ	MPWR	Mon, Aug 5, 2019	141.48	142.38	139.00	142.24
3354	NASDAQ	MPWR	Fri, Aug 2, 2019	148.96	151.16	146.07	146.61
3353	NASDAQ	MPWR	Thu, Aug 1, 2019	156.99	161.50	147.73	149.75
3352	NASDAQ	MPWR	Wed, Jul 31, 2019	151.10	152.36	146.77	148.16
3351	NASDAQ	MPWR	Tue, Jul 30, 2019	149.20	151.80	148.49	150.91
3350	NASDAQ	MPWR	Mon, Jul 29, 2019	150.98	151.12	149.69	150.57
3349	NASDAQ	MPWR	Fri, Jul 26, 2019	151.35	152.89	150.05	150.98
3348	NASDAQ	MPWR	Thu, Jul 25, 2019	152.07	152.84	143.12	149.92
3347	NASDAQ	MPWR	Wed, Jul 24, 2019	147.09	153.79	147.08	153.31
3346	NASDAQ	MPWR	Tue, Jul 23, 2019	146.60	146.93	145.14	146.69
3345	NASDAQ	MPWR	Mon, Jul 22, 2019	145.76	147.41	144.86	145.31
3344	NASDAQ	MPWR	Fri, Jul 19, 2019	146.50	146.79	144.88	144.95
3343	NASDAQ	MPWR	Thu, Jul 18, 2019	142.91	146.50	142.91	145.93
3342	NASDAQ	MPWR	Wed, Jul 17, 2019	143.69	144.78	142.16	142.76
3341	NASDAQ	MPWR	Tue, Jul 16, 2019	143.71	144.71	141.62	143.12
3340	NASDAQ	MPWR	Mon, Jul 15, 2019	143.72	144.41	142.34	143.81
3339	NASDAQ	MPWR	Fri, Jul 12, 2019	141.68	143.53	140.62	143.32
3338	NASDAQ	MPWR	Thu, Jul 11, 2019	141.36	141.98	139.61	140.67
3337	NASDAQ	MPWR	Wed, Jul 10, 2019	140.13	142.22	139.79	140.79
3336	NASDAQ	MPWR	Tue, Jul 9, 2019	135.52	138.85	135.39	138.74
3335	NASDAQ	MPWR	Mon, Jul 8, 2019	135.77	136.97	135.19	136.01
3334	NASDAQ	MPWR	Fri, Jul 5, 2019	135.30	137.28	134.98	137.12
3333	NASDAQ	MPWR	Wed, Jul 3, 2019	136.67	137.46	134.26	136.26
3332	NASDAQ	MPWR	Tue, Jul 2, 2019	138.56	138.56	135.55	136.44
3331	NASDAQ	MPWR	Mon, Jul 1, 2019	139.69	143.96	137.29	138.72
3330	NASDAQ	MPWR	Fri, Jun 28, 2019	133.60	137.59	132.61	135.78
3329	NASDAQ	MPWR	Thu, Jun 27, 2019	129.40	133.42	129.30	132.82
3328	NASDAQ	MPWR	Wed, Jun 26, 2019	126.75	130.04	126.08	128.76
3327	NASDAQ	MPWR	Tue, Jun 25, 2019	127.51	128.63	124.18	124.25
3326	NASDAQ	MPWR	Mon, Jun 24, 2019	129.46	129.65	127.23	127.50
3325	NASDAQ	MPWR	Fri, Jun 21, 2019	129.89	130.45	128.49	128.83
3324	NASDAQ	MPWR	Thu, Jun 20, 2019	131.31	131.85	129.39	130.32
3323	NASDAQ	MPWR	Wed, Jun 19, 2019	131.44	131.44	127.91	128.34
3322	NASDAQ	MPWR	Tue, Jun 18, 2019	127.39	132.07	126.46	130.47
3321	NASDAQ	MPWR	Mon, Jun 17, 2019	126.75	127.57	126.05	126.09
3320	NASDAQ	MPWR	Fri, Jun 14, 2019	125.82	128.23	125.82	126.41
3319	NASDAQ	MPWR	Thu, Jun 13, 2019	128.30	130.09	128.27	129.95
3318	NASDAQ	MPWR	Wed, Jun 12, 2019	130.29	130.29	127.43	127.55
3317	NASDAQ	MPWR	Tue, Jun 11, 2019	132.45	133.31	129.72	131.17
3316	NASDAQ	MPWR	Mon, Jun 10, 2019	126.24	131.99	125.95	130.58
3315	NASDAQ	MPWR	Fri, Jun 7, 2019	124.36	125.23	123.11	125.09
3314	NASDAQ	MPWR	Thu, Jun 6, 2019	125.44	125.55	122.39	123.64
3313	NASDAQ	MPWR	Wed, Jun 5, 2019	126.38	126.69	123.35	125.73
3312	NASDAQ	MPWR	Tue, Jun 4, 2019	123.97	125.17	120.16	125.13
3311	NASDAQ	MPWR	Mon, Jun 3, 2019	117.25	120.42	117.11	119.16
3310	NASDAQ	MPWR	Fri, May 31, 2019	116.52	118.48	116.22	116.45
3309	NASDAQ	MPWR	Thu, May 30, 2019	116.26	119.93	116.26	118.42
3308	NASDAQ	MPWR	Wed, May 29, 2019	116.04	118.19	114.84	117.51
3307	NASDAQ	MPWR	Tue, May 28, 2019	119.44	120.05	116.70	116.76
3306	NASDAQ	MPWR	Fri, May 24, 2019	119.73	120.92	119.05	119.34
3305	NASDAQ	MPWR	Thu, May 23, 2019	119.32	119.54	117.02	118.76
3304	NASDAQ	MPWR	Wed, May 22, 2019	121.93	123.72	121.31	121.31
3303	NASDAQ	MPWR	Tue, May 21, 2019	122.57	124.38	122.22	122.98
3302	NASDAQ	MPWR	Mon, May 20, 2019	121.80	123.73	120.32	121.25
3301	NASDAQ	MPWR	Fri, May 17, 2019	126.97	128.83	123.95	124.70
3300	NASDAQ	MPWR	Thu, May 16, 2019	129.15	130.48	126.57	128.75
3299	NASDAQ	MPWR	Wed, May 15, 2019	127.04	130.12	125.91	129.17
3298	NASDAQ	MPWR	Tue, May 14, 2019	128.38	130.42	127.00	128.33
3297	NASDAQ	MPWR	Mon, May 13, 2019	131.40	133.79	125.68	126.52
3296	NASDAQ	MPWR	Fri, May 10, 2019	135.40	136.96	132.82	136.15
3295	NASDAQ	MPWR	Thu, May 9, 2019	135.11	137.36	132.59	136.73
3294	NASDAQ	MPWR	Wed, May 8, 2019	137.14	139.52	135.88	137.25
3293	NASDAQ	MPWR	Tue, May 7, 2019	139.48	140.63	136.97	138.42
3292	NASDAQ	MPWR	Mon, May 6, 2019	135.89	142.62	135.87	141.21
3291	NASDAQ	MPWR	Fri, May 3, 2019	145.32	148.36	140.00	144.97
3290	NASDAQ	MPWR	Thu, May 2, 2019	154.33	157.00	152.75	156.17
3289	NASDAQ	MPWR	Wed, May 1, 2019	156.96	157.52	154.21	154.40
3288	NASDAQ	MPWR	Tue, Apr 30, 2019	154.31	155.93	153.59	155.71
3287	NASDAQ	MPWR	Mon, Apr 29, 2019	154.25	156.53	152.55	154.20
3286	NASDAQ	MPWR	Fri, Apr 26, 2019	154.46	155.24	150.41	154.98
3285	NASDAQ	MPWR	Thu, Apr 25, 2019	156.93	156.93	152.85	155.74
3284	NASDAQ	MPWR	Wed, Apr 24, 2019	155.15	158.52	155.02	157.53
3283	NASDAQ	MPWR	Tue, Apr 23, 2019	153.36	155.72	153.36	154.70
3282	NASDAQ	MPWR	Mon, Apr 22, 2019	152.89	154.34	151.35	153.35
3281	NASDAQ	MPWR	Thu, Apr 18, 2019	155.25	156.61	153.75	153.91
3280	NASDAQ	MPWR	Wed, Apr 17, 2019	155.79	161.22	153.20	155.09
3279	NASDAQ	MPWR	Tue, Apr 16, 2019	152.02	156.40	151.81	154.80
3278	NASDAQ	MPWR	Mon, Apr 15, 2019	152.14	153.54	150.26	151.57
3277	NASDAQ	MPWR	Fri, Apr 12, 2019	150.38	152.36	149.87	152.24
3276	NASDAQ	MPWR	Thu, Apr 11, 2019	148.73	150.37	147.54	148.86
3275	NASDAQ	MPWR	Wed, Apr 10, 2019	146.10	149.25	145.71	148.85
3274	NASDAQ	MPWR	Tue, Apr 9, 2019	145.70	147.52	144.75	146.06
3273	NASDAQ	MPWR	Mon, Apr 8, 2019	144.39	145.91	142.95	145.83
3272	NASDAQ	MPWR	Fri, Apr 5, 2019	144.48	145.80	143.96	144.62
3271	NASDAQ	MPWR	Thu, Apr 4, 2019	144.51	145.37	142.88	143.74
3270	NASDAQ	MPWR	Wed, Apr 3, 2019	139.72	145.49	139.46	144.78
3269	NASDAQ	MPWR	Tue, Apr 2, 2019	140.31	140.75	137.97	138.44
3268	NASDAQ	MPWR	Mon, Apr 1, 2019	136.95	140.43	136.32	140.34
3267	NASDAQ	MPWR	Fri, Mar 29, 2019	135.85	136.70	134.61	135.49
3266	NASDAQ	MPWR	Thu, Mar 28, 2019	135.43	136.65	133.54	134.29
3265	NASDAQ	MPWR	Wed, Mar 27, 2019	139.61	141.08	134.16	135.41
3264	NASDAQ	MPWR	Tue, Mar 26, 2019	140.42	141.23	138.84	140.26
3263	NASDAQ	MPWR	Mon, Mar 25, 2019	139.55	139.79	136.51	138.62
3262	NASDAQ	MPWR	Fri, Mar 22, 2019	143.87	144.00	139.61	139.67
3261	NASDAQ	MPWR	Thu, Mar 21, 2019	140.13	145.69	140.11	145.01
3260	NASDAQ	MPWR	Wed, Mar 20, 2019	142.07	142.45	139.72	140.53
3259	NASDAQ	MPWR	Tue, Mar 19, 2019	141.63	142.27	140.70	141.52
3258	NASDAQ	MPWR	Mon, Mar 18, 2019	141.11	141.87	139.29	140.92
3257	NASDAQ	MPWR	Fri, Mar 15, 2019	138.89	142.00	138.89	141.10
3256	NASDAQ	MPWR	Thu, Mar 14, 2019	138.48	139.30	137.63	137.95
3255	NASDAQ	MPWR	Wed, Mar 13, 2019	138.67	140.37	137.13	138.69
3254	NASDAQ	MPWR	Tue, Mar 12, 2019	137.73	138.65	135.81	137.69
3253	NASDAQ	MPWR	Mon, Mar 11, 2019	134.67	138.16	127.67	137.50
3252	NASDAQ	MPWR	Fri, Mar 8, 2019	132.22	134.51	132.18	134.30
3251	NASDAQ	MPWR	Thu, Mar 7, 2019	134.32	135.12	132.19	134.10
3250	NASDAQ	MPWR	Wed, Mar 6, 2019	137.25	137.25	134.47	134.93
3249	NASDAQ	MPWR	Tue, Mar 5, 2019	136.74	138.18	135.58	137.10
3248	NASDAQ	MPWR	Mon, Mar 4, 2019	137.20	137.77	134.81	136.50
3247	NASDAQ	MPWR	Fri, Mar 1, 2019	135.49	136.58	134.22	136.18
3246	NASDAQ	MPWR	Thu, Feb 28, 2019	133.94	135.57	133.55	134.11
3245	NASDAQ	MPWR	Wed, Feb 27, 2019	135.96	136.03	133.00	134.93
3244	NASDAQ	MPWR	Tue, Feb 26, 2019	137.30	137.78	136.41	136.65
3243	NASDAQ	MPWR	Mon, Feb 25, 2019	138.00	139.18	137.20	137.54
3242	NASDAQ	MPWR	Fri, Feb 22, 2019	136.24	137.05	135.18	136.56
3241	NASDAQ	MPWR	Thu, Feb 21, 2019	136.90	137.09	134.46	135.29
3240	NASDAQ	MPWR	Wed, Feb 20, 2019	136.63	137.47	135.84	136.65
3239	NASDAQ	MPWR	Tue, Feb 19, 2019	137.43	138.10	136.32	136.42
3238	NASDAQ	MPWR	Fri, Feb 15, 2019	136.65	138.58	135.31	138.48
3237	NASDAQ	MPWR	Thu, Feb 14, 2019	133.78	136.54	132.89	136.00
3236	NASDAQ	MPWR	Wed, Feb 13, 2019	129.21	135.51	129.06	134.28
3235	NASDAQ	MPWR	Tue, Feb 12, 2019	131.36	132.82	129.56	132.00
3234	NASDAQ	MPWR	Mon, Feb 11, 2019	132.05	132.95	129.71	130.67
3233	NASDAQ	MPWR	Fri, Feb 8, 2019	129.55	132.00	129.19	131.29
3232	NASDAQ	MPWR	Thu, Feb 7, 2019	133.50	133.78	129.90	131.08
3231	NASDAQ	MPWR	Wed, Feb 6, 2019	133.47	136.73	133.47	134.92
3230	NASDAQ	MPWR	Tue, Feb 5, 2019	130.78	132.59	130.78	132.46
3229	NASDAQ	MPWR	Mon, Feb 4, 2019	129.42	131.45	127.86	131.40
3228	NASDAQ	MPWR	Fri, Feb 1, 2019	126.55	129.85	125.92	129.54
3227	NASDAQ	MPWR	Thu, Jan 31, 2019	126.54	128.00	125.43	126.56
3226	NASDAQ	MPWR	Wed, Jan 30, 2019	128.01	129.52	124.09	126.76
3225	NASDAQ	MPWR	Tue, Jan 29, 2019	128.03	129.40	126.23	126.45
3224	NASDAQ	MPWR	Mon, Jan 28, 2019	128.10	130.63	126.54	128.26
3223	NASDAQ	MPWR	Fri, Jan 25, 2019	129.54	131.46	127.50	130.71
3222	NASDAQ	MPWR	Thu, Jan 24, 2019	120.52	127.32	120.52	126.80
3221	NASDAQ	MPWR	Wed, Jan 23, 2019	121.52	123.19	118.13	119.64
3220	NASDAQ	MPWR	Tue, Jan 22, 2019	123.50	124.23	119.94	120.98
3219	NASDAQ	MPWR	Fri, Jan 18, 2019	123.77	126.41	122.43	124.77
3218	NASDAQ	MPWR	Thu, Jan 17, 2019	120.77	123.66	119.92	122.60
3217	NASDAQ	MPWR	Wed, Jan 16, 2019	123.20	125.29	121.24	121.38
3216	NASDAQ	MPWR	Tue, Jan 15, 2019	120.73	123.39	120.73	122.64
3215	NASDAQ	MPWR	Mon, Jan 14, 2019	122.35	123.00	119.15	120.44
3214	NASDAQ	MPWR	Fri, Jan 11, 2019	122.85	126.26	121.62	124.17
3213	NASDAQ	MPWR	Thu, Jan 10, 2019	120.84	123.39	119.86	122.79
3212	NASDAQ	MPWR	Wed, Jan 9, 2019	119.20	122.68	119.20	121.96
3211	NASDAQ	MPWR	Tue, Jan 8, 2019	117.32	118.32	115.37	118.03
3210	NASDAQ	MPWR	Mon, Jan 7, 2019	113.06	117.33	112.88	116.05
3209	NASDAQ	MPWR	Fri, Jan 4, 2019	110.58	113.98	109.32	113.08
3208	NASDAQ	MPWR	Thu, Jan 3, 2019	113.69	113.69	107.45	108.61
3207	NASDAQ	MPWR	Wed, Jan 2, 2019	113.22	116.66	112.75	115.44
3206	NASDAQ	MPWR	Mon, Dec 31, 2018	116.13	116.51	114.25	116.25
3205	NASDAQ	MPWR	Fri, Dec 28, 2018	114.94	117.37	113.56	115.00
3204	NASDAQ	MPWR	Thu, Dec 27, 2018	111.61	114.14	109.95	114.09
3203	NASDAQ	MPWR	Wed, Dec 26, 2018	108.27	114.10	107.12	114.03
3202	NASDAQ	MPWR	Mon, Dec 24, 2018	108.96	111.85	106.50	106.62
3201	NASDAQ	MPWR	Fri, Dec 21, 2018	114.24	114.75	110.20	110.41
3200	NASDAQ	MPWR	Thu, Dec 20, 2018	112.72	115.22	109.77	112.74
3199	NASDAQ	MPWR	Wed, Dec 19, 2018	117.83	119.87	112.08	112.83
3198	NASDAQ	MPWR	Tue, Dec 18, 2018	115.55	120.17	114.94	117.88
3197	NASDAQ	MPWR	Mon, Dec 17, 2018	118.24	118.76	113.38	113.75
3196	NASDAQ	MPWR	Fri, Dec 14, 2018	120.17	122.14	118.38	118.62
3195	NASDAQ	MPWR	Thu, Dec 13, 2018	124.75	124.75	120.91	121.25
3194	NASDAQ	MPWR	Wed, Dec 12, 2018	123.49	125.17	122.48	123.65
3193	NASDAQ	MPWR	Tue, Dec 11, 2018	122.68	125.70	119.03	120.67
3192	NASDAQ	MPWR	Mon, Dec 10, 2018	121.44	123.57	118.39	120.15
3191	NASDAQ	MPWR	Fri, Dec 7, 2018	124.99	127.00	120.89	121.83
3190	NASDAQ	MPWR	Thu, Dec 6, 2018	123.84	125.60	122.27	125.54
3189	NASDAQ	MPWR	Tue, Dec 4, 2018	134.08	135.99	126.64	126.84
3188	NASDAQ	MPWR	Mon, Dec 3, 2018	135.09	137.86	133.26	134.73
3187	NASDAQ	MPWR	Fri, Nov 30, 2018	129.53	132.62	127.97	132.07
3186	NASDAQ	MPWR	Thu, Nov 29, 2018	127.95	131.30	127.95	129.39
3185	NASDAQ	MPWR	Wed, Nov 28, 2018	124.78	129.13	123.19	128.99
3184	NASDAQ	MPWR	Tue, Nov 27, 2018	125.70	126.83	123.23	123.62
3183	NASDAQ	MPWR	Mon, Nov 26, 2018	126.44	127.00	124.20	126.97
3182	NASDAQ	MPWR	Fri, Nov 23, 2018	121.64	125.59	121.64	124.33
3181	NASDAQ	MPWR	Wed, Nov 21, 2018	122.32	124.10	120.84	123.58
3180	NASDAQ	MPWR	Tue, Nov 20, 2018	116.89	121.95	116.60	120.32
3179	NASDAQ	MPWR	Mon, Nov 19, 2018	127.17	127.42	120.49	120.63
3178	NASDAQ	MPWR	Fri, Nov 16, 2018	124.15	127.99	123.99	127.83
3177	NASDAQ	MPWR	Thu, Nov 15, 2018	120.52	127.89	119.98	126.95
3176	NASDAQ	MPWR	Wed, Nov 14, 2018	122.52	123.66	120.91	122.14
3175	NASDAQ	MPWR	Tue, Nov 13, 2018	121.00	123.70	120.35	120.99
3174	NASDAQ	MPWR	Mon, Nov 12, 2018	123.28	123.53	118.07	119.32
3173	NASDAQ	MPWR	Fri, Nov 9, 2018	127.21	127.53	123.67	124.72
3172	NASDAQ	MPWR	Thu, Nov 8, 2018	125.02	130.88	123.91	129.22
3171	NASDAQ	MPWR	Wed, Nov 7, 2018	124.31	127.05	123.16	125.70
3170	NASDAQ	MPWR	Tue, Nov 6, 2018	122.23	124.60	121.41	124.22
3169	NASDAQ	MPWR	Mon, Nov 5, 2018	124.64	124.64	120.14	122.53
3168	NASDAQ	MPWR	Fri, Nov 2, 2018	124.59	125.59	122.92	124.28
3167	NASDAQ	MPWR	Thu, Nov 1, 2018	118.95	125.38	118.40	124.32
3166	NASDAQ	MPWR	Wed, Oct 31, 2018	116.93	119.99	116.08	118.12
3165	NASDAQ	MPWR	Tue, Oct 30, 2018	111.12	115.42	111.06	115.30
3164	NASDAQ	MPWR	Mon, Oct 29, 2018	115.03	116.53	109.27	111.35
3163	NASDAQ	MPWR	Fri, Oct 26, 2018	109.52	117.33	101.99	112.61
3162	NASDAQ	MPWR	Thu, Oct 25, 2018	105.04	108.78	103.03	108.43
3161	NASDAQ	MPWR	Wed, Oct 24, 2018	112.62	112.93	104.00	104.17
3160	NASDAQ	MPWR	Tue, Oct 23, 2018	111.52	115.95	110.13	114.95
3159	NASDAQ	MPWR	Mon, Oct 22, 2018	114.61	115.08	112.92	114.43
3158	NASDAQ	MPWR	Fri, Oct 19, 2018	116.17	116.99	113.26	114.35
3157	NASDAQ	MPWR	Thu, Oct 18, 2018	117.92	117.94	114.79	115.75
3156	NASDAQ	MPWR	Wed, Oct 17, 2018	118.30	119.68	116.97	118.87
3155	NASDAQ	MPWR	Tue, Oct 16, 2018	114.25	118.59	114.01	118.30
3154	NASDAQ	MPWR	Mon, Oct 15, 2018	113.22	115.42	111.93	113.99
3153	NASDAQ	MPWR	Fri, Oct 12, 2018	114.17	115.37	112.51	113.96
3152	NASDAQ	MPWR	Thu, Oct 11, 2018	109.85	113.84	109.32	110.89
3151	NASDAQ	MPWR	Wed, Oct 10, 2018	115.73	115.73	110.14	110.40
3150	NASDAQ	MPWR	Tue, Oct 9, 2018	116.16	117.74	114.98	116.71
3149	NASDAQ	MPWR	Mon, Oct 8, 2018	118.04	118.36	114.99	116.72
3148	NASDAQ	MPWR	Fri, Oct 5, 2018	123.94	124.44	118.47	119.46
3147	NASDAQ	MPWR	Thu, Oct 4, 2018	126.77	127.12	122.52	124.17
3146	NASDAQ	MPWR	Wed, Oct 3, 2018	125.58	128.57	125.19	127.97
3145	NASDAQ	MPWR	Tue, Oct 2, 2018	124.00	125.96	123.97	124.80
3144	NASDAQ	MPWR	Mon, Oct 1, 2018	126.54	126.98	124.12	124.43
3143	NASDAQ	MPWR	Fri, Sep 28, 2018	126.09	126.57	124.55	125.53
3142	NASDAQ	MPWR	Thu, Sep 27, 2018	127.20	127.59	125.82	126.31
3141	NASDAQ	MPWR	Wed, Sep 26, 2018	129.15	130.00	126.73	126.94
3140	NASDAQ	MPWR	Tue, Sep 25, 2018	129.70	131.22	128.23	129.14
3139	NASDAQ	MPWR	Mon, Sep 24, 2018	132.42	133.03	130.59	132.81
3138	NASDAQ	MPWR	Fri, Sep 21, 2018	135.36	135.72	132.69	132.90
3137	NASDAQ	MPWR	Thu, Sep 20, 2018	134.74	136.31	133.25	135.26
3136	NASDAQ	MPWR	Wed, Sep 19, 2018	133.67	134.78	131.80	133.64
3135	NASDAQ	MPWR	Tue, Sep 18, 2018	132.07	134.95	131.91	133.03
3134	NASDAQ	MPWR	Mon, Sep 17, 2018	137.97	138.30	132.37	132.55
3133	NASDAQ	MPWR	Fri, Sep 14, 2018	137.18	139.36	136.91	138.21
3132	NASDAQ	MPWR	Thu, Sep 13, 2018	140.80	141.25	129.23	136.78
3131	NASDAQ	MPWR	Wed, Sep 12, 2018	145.21	145.50	139.21	141.37
3130	NASDAQ	MPWR	Tue, Sep 11, 2018	146.06	147.25	144.03	146.01
3129	NASDAQ	MPWR	Mon, Sep 10, 2018	149.06	149.31	145.02	146.53
3128	NASDAQ	MPWR	Fri, Sep 7, 2018	148.08	152.21	147.48	147.99
3127	NASDAQ	MPWR	Thu, Sep 6, 2018	149.23	150.16	147.06	149.32
3126	NASDAQ	MPWR	Wed, Sep 5, 2018	151.80	151.80	147.73	149.30
3125	NASDAQ	MPWR	Tue, Sep 4, 2018	149.43	151.74	148.26	151.38
3124	NASDAQ	MPWR	Fri, Aug 31, 2018	148.80	150.36	147.84	149.87
3123	NASDAQ	MPWR	Thu, Aug 30, 2018	148.95	150.08	148.16	148.54
3122	NASDAQ	MPWR	Wed, Aug 29, 2018	150.00	150.80	148.57	149.46
3121	NASDAQ	MPWR	Tue, Aug 28, 2018	150.12	150.24	147.63	149.15
3120	NASDAQ	MPWR	Mon, Aug 27, 2018	148.42	151.08	148.33	149.28
3119	NASDAQ	MPWR	Fri, Aug 24, 2018	146.39	147.60	146.08	147.24
3118	NASDAQ	MPWR	Thu, Aug 23, 2018	145.20	147.08	144.00	145.55
3117	NASDAQ	MPWR	Wed, Aug 22, 2018	145.10	146.72	143.46	145.56
3116	NASDAQ	MPWR	Tue, Aug 21, 2018	142.19	145.17	142.19	144.74
3115	NASDAQ	MPWR	Mon, Aug 20, 2018	141.00	142.45	139.48	141.97
3114	NASDAQ	MPWR	Fri, Aug 17, 2018	139.56	141.00	138.20	140.72
3113	NASDAQ	MPWR	Thu, Aug 16, 2018	140.66	140.88	139.34	140.32
3112	NASDAQ	MPWR	Wed, Aug 15, 2018	140.09	141.13	138.00	139.92
3111	NASDAQ	MPWR	Tue, Aug 14, 2018	140.02	142.42	139.38	141.26
3110	NASDAQ	MPWR	Mon, Aug 13, 2018	139.31	142.48	139.31	139.79
3109	NASDAQ	MPWR	Fri, Aug 10, 2018	138.00	139.86	137.01	139.42
3108	NASDAQ	MPWR	Thu, Aug 9, 2018	142.00	142.32	139.57	139.69
3107	NASDAQ	MPWR	Wed, Aug 8, 2018	140.98	142.38	139.50	141.80
3106	NASDAQ	MPWR	Tue, Aug 7, 2018	138.26	142.01	137.67	141.45
3105	NASDAQ	MPWR	Mon, Aug 6, 2018	135.19	137.38	134.00	137.27
3104	NASDAQ	MPWR	Fri, Aug 3, 2018	135.33	136.30	134.51	135.70
3103	NASDAQ	MPWR	Thu, Aug 2, 2018	118.20	135.90	129.65	135.63
3102	NASDAQ	MPWR	Wed, Aug 1, 2018	132.44	134.67	131.63	131.96
3101	NASDAQ	MPWR	Tue, Jul 31, 2018	131.56	133.83	131.47	132.68
3100	NASDAQ	MPWR	Mon, Jul 30, 2018	132.18	132.65	128.75	131.05
3099	NASDAQ	MPWR	Fri, Jul 27, 2018	136.89	137.32	130.78	132.52
3098	NASDAQ	MPWR	Thu, Jul 26, 2018	138.37	140.85	130.34	136.16
3097	NASDAQ	MPWR	Wed, Jul 25, 2018	137.80	138.84	133.39	135.49
3096	NASDAQ	MPWR	Tue, Jul 24, 2018	142.03	142.91	136.72	137.47
3095	NASDAQ	MPWR	Mon, Jul 23, 2018	140.55	142.00	138.92	141.51
3094	NASDAQ	MPWR	Fri, Jul 20, 2018	142.40	142.40	140.06	140.72
3093	NASDAQ	MPWR	Thu, Jul 19, 2018	141.41	142.15	140.47	141.80
3092	NASDAQ	MPWR	Wed, Jul 18, 2018	141.86	141.93	140.05	141.45
3091	NASDAQ	MPWR	Tue, Jul 17, 2018	139.02	142.38	138.21	141.35
3090	NASDAQ	MPWR	Mon, Jul 16, 2018	140.25	141.00	139.39	139.69
3089	NASDAQ	MPWR	Fri, Jul 13, 2018	140.02	141.04	139.05	139.91
3088	NASDAQ	MPWR	Thu, Jul 12, 2018	138.21	140.30	137.21	140.23
3087	NASDAQ	MPWR	Wed, Jul 11, 2018	138.83	140.02	136.95	137.21
3086	NASDAQ	MPWR	Tue, Jul 10, 2018	138.61	140.94	138.34	140.68
3085	NASDAQ	MPWR	Mon, Jul 9, 2018	139.30	139.30	136.50	138.22
3084	NASDAQ	MPWR	Fri, Jul 6, 2018	136.50	138.54	135.38	138.31
3083	NASDAQ	MPWR	Thu, Jul 5, 2018	133.47	136.83	132.78	136.34
3082	NASDAQ	MPWR	Tue, Jul 3, 2018	135.90	135.90	132.39	132.70
3081	NASDAQ	MPWR	Mon, Jul 2, 2018	132.50	135.53	131.94	134.71
3080	NASDAQ	MPWR	Fri, Jun 29, 2018	135.67	136.68	133.57	133.67
3079	NASDAQ	MPWR	Thu, Jun 28, 2018	133.33	136.16	131.82	134.57
3078	NASDAQ	MPWR	Wed, Jun 27, 2018	137.61	138.18	133.35	133.38
3077	NASDAQ	MPWR	Tue, Jun 26, 2018	134.82	137.99	134.00	136.92
3076	NASDAQ	MPWR	Mon, Jun 25, 2018	138.19	138.40	131.65	134.26
3075	NASDAQ	MPWR	Fri, Jun 22, 2018	142.00	142.56	138.49	138.54
3074	NASDAQ	MPWR	Thu, Jun 21, 2018	141.72	141.72	138.48	141.13
3073	NASDAQ	MPWR	Wed, Jun 20, 2018	139.92	141.44	139.18	141.30
3072	NASDAQ	MPWR	Tue, Jun 19, 2018	138.92	140.02	136.94	139.07
3071	NASDAQ	MPWR	Mon, Jun 18, 2018	140.28	141.34	139.34	141.12
3070	NASDAQ	MPWR	Fri, Jun 15, 2018	138.58	141.82	138.09	141.63
3069	NASDAQ	MPWR	Thu, Jun 14, 2018	139.06	139.75	137.39	139.71
3068	NASDAQ	MPWR	Wed, Jun 13, 2018	140.14	141.57	137.50	137.66
3067	NASDAQ	MPWR	Tue, Jun 12, 2018	137.67	140.20	136.52	139.73
3066	NASDAQ	MPWR	Mon, Jun 11, 2018	135.13	137.70	134.89	137.34
3065	NASDAQ	MPWR	Fri, Jun 8, 2018	133.61	136.95	132.59	134.26
3064	NASDAQ	MPWR	Thu, Jun 7, 2018	137.23	137.80	133.20	133.37
3063	NASDAQ	MPWR	Wed, Jun 6, 2018	136.08	137.19	135.15	137.19
3062	NASDAQ	MPWR	Tue, Jun 5, 2018	135.00	136.49	134.08	135.76
3061	NASDAQ	MPWR	Mon, Jun 4, 2018	133.92	134.84	133.07	134.68
3060	NASDAQ	MPWR	Fri, Jun 1, 2018	133.02	133.88	132.16	133.30
3059	NASDAQ	MPWR	Thu, May 31, 2018	133.59	134.74	131.70	131.81
3058	NASDAQ	MPWR	Wed, May 30, 2018	132.26	134.69	132.03	133.84
3057	NASDAQ	MPWR	Tue, May 29, 2018	131.27	132.31	129.71	131.54
3056	NASDAQ	MPWR	Fri, May 25, 2018	130.82	132.83	130.59	131.71
3055	NASDAQ	MPWR	Thu, May 24, 2018	130.70	131.13	129.52	130.59
3054	NASDAQ	MPWR	Wed, May 23, 2018	128.49	130.80	125.50	130.72
3053	NASDAQ	MPWR	Tue, May 22, 2018	130.46	131.40	129.42	129.54
3052	NASDAQ	MPWR	Mon, May 21, 2018	130.36	131.90	128.34	129.77
3051	NASDAQ	MPWR	Fri, May 18, 2018	128.96	130.32	128.42	128.94
3050	NASDAQ	MPWR	Thu, May 17, 2018	127.37	129.15	126.54	128.76
3049	NASDAQ	MPWR	Wed, May 16, 2018	126.10	128.28	125.99	127.77
3048	NASDAQ	MPWR	Tue, May 15, 2018	125.56	126.39	124.82	126.23
3047	NASDAQ	MPWR	Mon, May 14, 2018	127.05	128.87	126.01	126.17
3046	NASDAQ	MPWR	Fri, May 11, 2018	128.44	128.79	126.51	126.56
3045	NASDAQ	MPWR	Thu, May 10, 2018	126.44	128.86	125.96	128.67
3044	NASDAQ	MPWR	Wed, May 9, 2018	124.34	126.54	123.76	126.17
3043	NASDAQ	MPWR	Tue, May 8, 2018	124.18	125.30	123.24	124.11
3042	NASDAQ	MPWR	Mon, May 7, 2018	124.19	125.53	123.54	123.84
3041	NASDAQ	MPWR	Fri, May 4, 2018	119.50	124.27	118.87	123.87
3040	NASDAQ	MPWR	Thu, May 3, 2018	117.40	120.51	116.43	120.27
3039	NASDAQ	MPWR	Wed, May 2, 2018	119.45	119.72	118.15	118.35
3038	NASDAQ	MPWR	Tue, May 1, 2018	119.70	119.70	115.03	119.12
3037	NASDAQ	MPWR	Mon, Apr 30, 2018	120.55	122.53	116.55	117.10
3036	NASDAQ	MPWR	Fri, Apr 27, 2018	122.59	122.64	119.24	120.28
3035	NASDAQ	MPWR	Thu, Apr 26, 2018	120.63	121.72	119.03	121.25
3034	NASDAQ	MPWR	Wed, Apr 25, 2018	119.08	120.32	115.97	119.38
3033	NASDAQ	MPWR	Tue, Apr 24, 2018	119.56	120.84	117.23	119.01
3032	NASDAQ	MPWR	Mon, Apr 23, 2018	119.64	121.17	118.14	119.00
3031	NASDAQ	MPWR	Fri, Apr 20, 2018	120.00	121.29	118.80	119.51
3030	NASDAQ	MPWR	Thu, Apr 19, 2018	122.43	122.67	119.66	120.24
3029	NASDAQ	MPWR	Wed, Apr 18, 2018	124.29	125.25	122.78	123.78
3028	NASDAQ	MPWR	Tue, Apr 17, 2018	122.80	125.08	122.31	124.36
3027	NASDAQ	MPWR	Mon, Apr 16, 2018	121.51	122.77	120.26	122.01
3026	NASDAQ	MPWR	Fri, Apr 13, 2018	122.28	122.93	120.56	120.83
3025	NASDAQ	MPWR	Thu, Apr 12, 2018	118.81	121.67	117.98	121.02
3024	NASDAQ	MPWR	Wed, Apr 11, 2018	114.84	117.46	114.64	116.98
3023	NASDAQ	MPWR	Tue, Apr 10, 2018	114.09	117.11	112.65	115.84
3022	NASDAQ	MPWR	Mon, Apr 9, 2018	112.30	114.47	111.15	111.56
3021	NASDAQ	MPWR	Fri, Apr 6, 2018	112.51	114.15	109.99	110.94
3020	NASDAQ	MPWR	Thu, Apr 5, 2018	115.49	115.94	113.21	114.11
3019	NASDAQ	MPWR	Wed, Apr 4, 2018	109.76	114.85	109.23	114.37
3018	NASDAQ	MPWR	Tue, Apr 3, 2018	112.12	113.34	110.24	112.36
3017	NASDAQ	MPWR	Mon, Apr 2, 2018	114.99	115.59	110.21	110.80
3016	NASDAQ	MPWR	Thu, Mar 29, 2018	113.51	117.36	111.85	115.77
3015	NASDAQ	MPWR	Wed, Mar 28, 2018	115.49	115.92	112.28	113.21
3014	NASDAQ	MPWR	Tue, Mar 27, 2018	120.67	121.56	114.99	115.72
3013	NASDAQ	MPWR	Mon, Mar 26, 2018	117.50	120.70	116.23	119.85
3012	NASDAQ	MPWR	Fri, Mar 23, 2018	120.08	120.28	114.82	114.89
3011	NASDAQ	MPWR	Thu, Mar 22, 2018	123.70	124.18	119.82	120.03
3010	NASDAQ	MPWR	Wed, Mar 21, 2018	124.88	127.40	124.01	125.39
3009	NASDAQ	MPWR	Tue, Mar 20, 2018	123.01	125.45	121.87	125.11
3008	NASDAQ	MPWR	Mon, Mar 19, 2018	123.83	124.29	119.80	123.06
3007	NASDAQ	MPWR	Fri, Mar 16, 2018	123.74	125.11	122.97	124.72
3006	NASDAQ	MPWR	Thu, Mar 15, 2018	123.73	125.00	122.27	123.40
3005	NASDAQ	MPWR	Wed, Mar 14, 2018	124.52	124.52	122.46	123.20
3004	NASDAQ	MPWR	Tue, Mar 13, 2018	126.25	127.61	123.20	123.70
3003	NASDAQ	MPWR	Mon, Mar 12, 2018	125.00	126.54	124.27	125.51
3002	NASDAQ	MPWR	Fri, Mar 9, 2018	121.00	125.00	120.84	124.87
3001	NASDAQ	MPWR	Thu, Mar 8, 2018	120.04	120.33	118.77	119.87
3000	NASDAQ	MPWR	Wed, Mar 7, 2018	118.13	120.30	118.04	119.37
2999	NASDAQ	MPWR	Tue, Mar 6, 2018	119.28	119.77	117.72	119.03
2998	NASDAQ	MPWR	Mon, Mar 5, 2018	117.14	119.20	116.42	118.42
2997	NASDAQ	MPWR	Fri, Mar 2, 2018	114.34	118.56	113.64	118.15
2996	NASDAQ	MPWR	Thu, Mar 1, 2018	117.18	117.73	114.65	115.77
2995	NASDAQ	MPWR	Wed, Feb 28, 2018	119.12	119.82	117.01	117.06
2994	NASDAQ	MPWR	Tue, Feb 27, 2018	119.83	121.11	118.37	118.58
2993	NASDAQ	MPWR	Mon, Feb 26, 2018	118.66	119.96	118.27	119.82
2992	NASDAQ	MPWR	Fri, Feb 23, 2018	117.83	118.75	116.40	118.05
2991	NASDAQ	MPWR	Thu, Feb 22, 2018	117.69	118.22	116.20	117.19
2990	NASDAQ	MPWR	Wed, Feb 21, 2018	120.33	120.62	117.08	117.16
2989	NASDAQ	MPWR	Tue, Feb 20, 2018	116.44	120.24	116.00	119.68
2988	NASDAQ	MPWR	Fri, Feb 16, 2018	115.87	117.99	115.87	117.00
2987	NASDAQ	MPWR	Thu, Feb 15, 2018	114.38	116.42	112.21	116.17
2986	NASDAQ	MPWR	Wed, Feb 14, 2018	108.71	113.16	108.05	112.99
2985	NASDAQ	MPWR	Tue, Feb 13, 2018	108.83	110.04	107.02	109.97
2984	NASDAQ	MPWR	Mon, Feb 12, 2018	110.80	110.81	107.80	109.91
2983	NASDAQ	MPWR	Fri, Feb 9, 2018	105.00	112.24	105.00	110.08
2982	NASDAQ	MPWR	Thu, Feb 8, 2018	109.75	110.70	103.77	103.82
2981	NASDAQ	MPWR	Wed, Feb 7, 2018	113.58	114.13	109.96	110.00
2980	NASDAQ	MPWR	Tue, Feb 6, 2018	106.95	114.44	103.14	114.04
2979	NASDAQ	MPWR	Mon, Feb 5, 2018	113.55	116.03	109.50	109.54
2978	NASDAQ	MPWR	Fri, Feb 2, 2018	118.87	118.99	114.92	115.04
2977	NASDAQ	MPWR	Thu, Feb 1, 2018	118.09	120.91	117.72	120.19
2976	NASDAQ	MPWR	Wed, Jan 31, 2018	120.88	121.71	118.52	119.12
2975	NASDAQ	MPWR	Tue, Jan 30, 2018	120.66	123.38	119.01	119.58
2974	NASDAQ	MPWR	Mon, Jan 29, 2018	121.55	123.45	120.67	122.76
2973	NASDAQ	MPWR	Fri, Jan 26, 2018	118.84	122.45	117.67	122.42
2972	NASDAQ	MPWR	Thu, Jan 25, 2018	121.53	121.82	117.25	117.58
2971	NASDAQ	MPWR	Wed, Jan 24, 2018	119.47	121.69	119.22	119.97
2970	NASDAQ	MPWR	Tue, Jan 23, 2018	120.16	121.90	119.21	121.14
2969	NASDAQ	MPWR	Mon, Jan 22, 2018	119.74	121.19	119.08	120.19
2968	NASDAQ	MPWR	Fri, Jan 19, 2018	120.00	120.63	118.60	119.99
2967	NASDAQ	MPWR	Thu, Jan 18, 2018	120.49	122.38	119.47	119.68
2966	NASDAQ	MPWR	Wed, Jan 17, 2018	121.24	121.24	119.62	120.51
2965	NASDAQ	MPWR	Tue, Jan 16, 2018	123.75	124.44	119.77	119.90
2964	NASDAQ	MPWR	Fri, Jan 12, 2018	121.94	123.73	120.72	122.89
2963	NASDAQ	MPWR	Thu, Jan 11, 2018	120.14	121.90	118.88	121.72
2962	NASDAQ	MPWR	Wed, Jan 10, 2018	119.97	121.05	119.57	120.02
2961	NASDAQ	MPWR	Tue, Jan 9, 2018	121.71	122.06	120.50	121.35
2960	NASDAQ	MPWR	Mon, Jan 8, 2018	120.16	122.26	119.53	121.56
2959	NASDAQ	MPWR	Fri, Jan 5, 2018	120.21	121.29	119.14	120.07
2958	NASDAQ	MPWR	Thu, Jan 4, 2018	119.23	120.00	118.09	119.60
2957	NASDAQ	MPWR	Wed, Jan 3, 2018	116.50	118.93	116.00	118.50
2956	NASDAQ	MPWR	Tue, Jan 2, 2018	113.00	116.35	112.66	116.31
2955	NASDAQ	MPWR	Fri, Dec 29, 2017	113.43	114.36	112.30	112.36
2954	NASDAQ	MPWR	Thu, Dec 28, 2017	113.12	113.42	112.74	113.31
2953	NASDAQ	MPWR	Wed, Dec 27, 2017	112.96	113.97	112.57	112.89
2952	NASDAQ	MPWR	Tue, Dec 26, 2017	112.36	113.71	111.36	113.14
2951	NASDAQ	MPWR	Fri, Dec 22, 2017	113.18	113.73	112.68	113.17
2950	NASDAQ	MPWR	Thu, Dec 21, 2017	115.30	115.51	113.56	113.71
2949	NASDAQ	MPWR	Wed, Dec 20, 2017	114.96	115.82	113.27	114.97
2948	NASDAQ	MPWR	Tue, Dec 19, 2017	114.42	115.84	113.45	114.01
2947	NASDAQ	MPWR	Mon, Dec 18, 2017	113.58	115.35	113.40	114.77
2946	NASDAQ	MPWR	Fri, Dec 15, 2017	110.25	114.16	109.17	112.45
2945	NASDAQ	MPWR	Thu, Dec 14, 2017	111.16	112.37	110.00	110.26
2944	NASDAQ	MPWR	Wed, Dec 13, 2017	113.02	114.09	110.79	111.50
2943	NASDAQ	MPWR	Tue, Dec 12, 2017	113.29	114.00	112.11	112.81
2942	NASDAQ	MPWR	Mon, Dec 11, 2017	113.09	115.00	112.88	113.88
2941	NASDAQ	MPWR	Fri, Dec 8, 2017	112.74	114.83	112.15	112.79
2940	NASDAQ	MPWR	Thu, Dec 7, 2017	111.67	112.85	110.91	111.26
2939	NASDAQ	MPWR	Wed, Dec 6, 2017	110.46	112.01	105.01	111.24
2938	NASDAQ	MPWR	Tue, Dec 5, 2017	110.83	113.61	109.52	111.24
2937	NASDAQ	MPWR	Mon, Dec 4, 2017	118.47	119.44	110.94	111.20
2936	NASDAQ	MPWR	Fri, Dec 1, 2017	117.91	118.15	112.80	116.97
2935	NASDAQ	MPWR	Thu, Nov 30, 2017	118.60	119.03	115.66	118.35
2934	NASDAQ	MPWR	Wed, Nov 29, 2017	124.67	125.25	116.50	116.88
2933	NASDAQ	MPWR	Tue, Nov 28, 2017	124.67	126.13	124.12	124.94
2932	NASDAQ	MPWR	Mon, Nov 27, 2017	124.81	125.28	123.70	124.33
2931	NASDAQ	MPWR	Fri, Nov 24, 2017	124.42	125.65	124.42	125.54
2930	NASDAQ	MPWR	Wed, Nov 22, 2017	126.75	126.80	124.28	124.36
2929	NASDAQ	MPWR	Tue, Nov 21, 2017	125.09	126.68	125.00	126.64
2928	NASDAQ	MPWR	Mon, Nov 20, 2017	122.75	124.53	122.61	124.38
2927	NASDAQ	MPWR	Fri, Nov 17, 2017	120.91	123.09	120.91	122.62
2926	NASDAQ	MPWR	Thu, Nov 16, 2017	119.70	122.19	119.70	121.22
2925	NASDAQ	MPWR	Wed, Nov 15, 2017	118.88	120.32	117.45	118.92
2924	NASDAQ	MPWR	Tue, Nov 14, 2017	120.33	121.11	118.54	119.77
2923	NASDAQ	MPWR	Mon, Nov 13, 2017	121.00	122.77	120.35	120.88
2922	NASDAQ	MPWR	Fri, Nov 10, 2017	120.52	122.25	120.30	121.80
2921	NASDAQ	MPWR	Thu, Nov 9, 2017	122.04	122.78	118.28	120.38
2920	NASDAQ	MPWR	Wed, Nov 8, 2017	123.13	124.35	122.40	123.16
2919	NASDAQ	MPWR	Tue, Nov 7, 2017	124.76	125.75	122.30	123.69
2918	NASDAQ	MPWR	Mon, Nov 6, 2017	122.25	124.81	121.60	124.59
2917	NASDAQ	MPWR	Fri, Nov 3, 2017	120.35	122.16	119.50	122.15
2916	NASDAQ	MPWR	Thu, Nov 2, 2017	120.49	121.30	119.11	119.88
2915	NASDAQ	MPWR	Wed, Nov 1, 2017	122.83	122.94	119.08	120.62
2914	NASDAQ	MPWR	Tue, Oct 31, 2017	120.22	122.17	119.70	121.67
2913	NASDAQ	MPWR	Mon, Oct 30, 2017	120.68	121.62	119.13	119.95
2912	NASDAQ	MPWR	Fri, Oct 27, 2017	117.14	121.14	115.59	120.89
2911	NASDAQ	MPWR	Thu, Oct 26, 2017	113.20	115.44	113.09	114.85
2910	NASDAQ	MPWR	Wed, Oct 25, 2017	114.15	115.02	112.61	114.08
2909	NASDAQ	MPWR	Tue, Oct 24, 2017	115.13	115.96	114.54	114.74
2908	NASDAQ	MPWR	Mon, Oct 23, 2017	114.18	115.34	113.90	114.70
2907	NASDAQ	MPWR	Fri, Oct 20, 2017	115.02	115.10	113.90	113.98
2906	NASDAQ	MPWR	Thu, Oct 19, 2017	113.03	113.98	111.07	113.93
2905	NASDAQ	MPWR	Wed, Oct 18, 2017	113.82	114.27	112.39	113.85
2904	NASDAQ	MPWR	Tue, Oct 17, 2017	113.52	114.21	113.10	113.13
2903	NASDAQ	MPWR	Mon, Oct 16, 2017	114.09	114.63	113.50	113.83
2902	NASDAQ	MPWR	Fri, Oct 13, 2017	113.64	114.27	113.11	114.08
2901	NASDAQ	MPWR	Thu, Oct 12, 2017	112.55	114.04	112.32	113.14
2900	NASDAQ	MPWR	Wed, Oct 11, 2017	111.76	112.59	110.67	112.52
2899	NASDAQ	MPWR	Tue, Oct 10, 2017	110.00	111.55	109.02	111.55
2898	NASDAQ	MPWR	Mon, Oct 9, 2017	108.63	109.04	108.02	108.60
2897	NASDAQ	MPWR	Fri, Oct 6, 2017	107.63	108.70	107.60	108.63
2896	NASDAQ	MPWR	Thu, Oct 5, 2017	108.30	108.31	106.90	108.23
2895	NASDAQ	MPWR	Wed, Oct 4, 2017	108.07	108.56	107.32	107.72
2894	NASDAQ	MPWR	Tue, Oct 3, 2017	107.77	108.89	107.15	108.39
2893	NASDAQ	MPWR	Mon, Oct 2, 2017	106.89	107.69	106.27	107.55
2892	NASDAQ	MPWR	Fri, Sep 29, 2017	106.52	107.00	106.27	106.55
2891	NASDAQ	MPWR	Thu, Sep 28, 2017	105.89	106.61	104.94	106.43
2890	NASDAQ	MPWR	Wed, Sep 27, 2017	103.42	106.84	103.00	106.20
2889	NASDAQ	MPWR	Tue, Sep 26, 2017	102.27	103.08	101.58	102.77
2888	NASDAQ	MPWR	Mon, Sep 25, 2017	102.96	102.96	101.02	101.68
2887	NASDAQ	MPWR	Fri, Sep 22, 2017	102.19	103.24	102.00	102.97
2886	NASDAQ	MPWR	Thu, Sep 21, 2017	101.37	103.09	100.62	102.59
2885	NASDAQ	MPWR	Wed, Sep 20, 2017	103.33	103.79	100.26	101.37
2884	NASDAQ	MPWR	Tue, Sep 19, 2017	104.19	104.65	103.32	103.47
2883	NASDAQ	MPWR	Mon, Sep 18, 2017	103.80	104.91	103.71	104.18
2882	NASDAQ	MPWR	Fri, Sep 15, 2017	102.95	104.15	102.56	103.26
2881	NASDAQ	MPWR	Thu, Sep 14, 2017	103.69	104.70	102.62	102.77
2880	NASDAQ	MPWR	Wed, Sep 13, 2017	105.76	105.78	103.59	103.82
2879	NASDAQ	MPWR	Tue, Sep 12, 2017	105.25	105.79	104.34	105.77
2878	NASDAQ	MPWR	Mon, Sep 11, 2017	103.49	105.42	103.43	105.17
2877	NASDAQ	MPWR	Fri, Sep 8, 2017	102.50	103.29	101.71	102.72
2876	NASDAQ	MPWR	Thu, Sep 7, 2017	102.99	103.52	102.06	102.69
2875	NASDAQ	MPWR	Wed, Sep 6, 2017	103.79	103.79	102.12	102.51
2874	NASDAQ	MPWR	Tue, Sep 5, 2017	102.17	103.71	101.63	103.51
2873	NASDAQ	MPWR	Fri, Sep 1, 2017	101.42	102.98	100.77	102.71
2872	NASDAQ	MPWR	Thu, Aug 31, 2017	100.32	101.41	99.93	101.32
2871	NASDAQ	MPWR	Wed, Aug 30, 2017	98.53	100.04	97.95	100.00
2870	NASDAQ	MPWR	Tue, Aug 29, 2017	97.30	98.67	96.99	98.30
2869	NASDAQ	MPWR	Mon, Aug 28, 2017	97.85	98.09	97.35	98.04
2868	NASDAQ	MPWR	Fri, Aug 25, 2017	98.62	98.75	97.22	97.50
2867	NASDAQ	MPWR	Thu, Aug 24, 2017	97.85	99.13	97.49	98.40
2866	NASDAQ	MPWR	Wed, Aug 23, 2017	96.82	97.91	96.66	97.63
2865	NASDAQ	MPWR	Tue, Aug 22, 2017	96.71	97.86	96.09	97.58
2864	NASDAQ	MPWR	Mon, Aug 21, 2017	97.66	97.67	95.50	95.87
2863	NASDAQ	MPWR	Fri, Aug 18, 2017	97.59	98.69	96.54	97.61
2862	NASDAQ	MPWR	Thu, Aug 17, 2017	100.85	101.15	97.52	97.58
2861	NASDAQ	MPWR	Wed, Aug 16, 2017	102.00	102.04	101.11	101.47
2860	NASDAQ	MPWR	Tue, Aug 15, 2017	101.94	102.51	101.40	101.78
2859	NASDAQ	MPWR	Mon, Aug 14, 2017	102.00	103.03	101.27	101.77
2858	NASDAQ	MPWR	Fri, Aug 11, 2017	100.65	101.73	99.72	101.10
2857	NASDAQ	MPWR	Thu, Aug 10, 2017	101.65	101.80	100.23	100.47
2856	NASDAQ	MPWR	Wed, Aug 9, 2017	102.01	102.90	101.38	102.15
2855	NASDAQ	MPWR	Tue, Aug 8, 2017	102.77	103.85	102.27	102.51
2854	NASDAQ	MPWR	Mon, Aug 7, 2017	101.85	103.14	101.00	102.77
2853	NASDAQ	MPWR	Fri, Aug 4, 2017	101.60	102.45	100.95	101.55
2852	NASDAQ	MPWR	Thu, Aug 3, 2017	101.73	102.80	100.75	101.44
2851	NASDAQ	MPWR	Wed, Aug 2, 2017	103.44	103.45	101.14	101.86
2850	NASDAQ	MPWR	Tue, Aug 1, 2017	102.87	103.98	102.00	103.20
2849	NASDAQ	MPWR	Mon, Jul 31, 2017	102.60	103.75	101.66	102.32
2848	NASDAQ	MPWR	Fri, Jul 28, 2017	103.91	103.91	102.29	102.62
2847	NASDAQ	MPWR	Thu, Jul 27, 2017	101.60	107.56	99.50	104.58
2846	NASDAQ	MPWR	Wed, Jul 26, 2017	105.66	107.87	104.83	106.79
2845	NASDAQ	MPWR	Tue, Jul 25, 2017	104.94	105.26	103.89	104.93
2844	NASDAQ	MPWR	Mon, Jul 24, 2017	103.65	104.97	103.35	104.85
2843	NASDAQ	MPWR	Fri, Jul 21, 2017	105.09	105.09	103.14	103.75
2842	NASDAQ	MPWR	Thu, Jul 20, 2017	103.96	105.14	103.24	105.00
2841	NASDAQ	MPWR	Wed, Jul 19, 2017	102.12	103.95	101.96	103.61
2840	NASDAQ	MPWR	Tue, Jul 18, 2017	100.75	101.86	100.29	101.63
2839	NASDAQ	MPWR	Mon, Jul 17, 2017	101.08	101.84	100.02	101.03
2838	NASDAQ	MPWR	Fri, Jul 14, 2017	100.26	101.05	100.01	100.79
2837	NASDAQ	MPWR	Thu, Jul 13, 2017	100.25	100.39	98.88	100.01
2836	NASDAQ	MPWR	Wed, Jul 12, 2017	99.64	100.47	99.38	100.15
2835	NASDAQ	MPWR	Tue, Jul 11, 2017	97.77	98.98	97.35	98.72
2834	NASDAQ	MPWR	Mon, Jul 10, 2017	98.26	98.48	97.21	97.78
2833	NASDAQ	MPWR	Fri, Jul 7, 2017	95.83	98.18	95.53	98.03
2832	NASDAQ	MPWR	Thu, Jul 6, 2017	94.72	96.27	94.26	95.30
2831	NASDAQ	MPWR	Wed, Jul 5, 2017	94.27	96.58	94.26	95.74
2830	NASDAQ	MPWR	Mon, Jul 3, 2017	96.90	97.19	94.24	94.24
2829	NASDAQ	MPWR	Fri, Jun 30, 2017	97.22	97.95	96.34	96.40
2828	NASDAQ	MPWR	Thu, Jun 29, 2017	98.55	100.00	95.39	97.12
2827	NASDAQ	MPWR	Wed, Jun 28, 2017	97.28	99.17	96.12	99.03
2826	NASDAQ	MPWR	Tue, Jun 27, 2017	99.40	99.40	96.69	96.84
2825	NASDAQ	MPWR	Mon, Jun 26, 2017	99.00	101.25	98.94	99.51
2824	NASDAQ	MPWR	Fri, Jun 23, 2017	97.18	98.78	96.77	98.58
2823	NASDAQ	MPWR	Thu, Jun 22, 2017	97.34	97.66	96.25	97.06
2822	NASDAQ	MPWR	Wed, Jun 21, 2017	97.14	98.18	96.63	97.56
2821	NASDAQ	MPWR	Tue, Jun 20, 2017	98.17	98.76	96.30	96.40
2820	NASDAQ	MPWR	Mon, Jun 19, 2017	103.00	103.01	97.59	98.33
2819	NASDAQ	MPWR	Fri, Jun 16, 2017	95.79	97.60	95.59	97.19
2818	NASDAQ	MPWR	Thu, Jun 15, 2017	94.73	96.65	94.73	96.41
2817	NASDAQ	MPWR	Wed, Jun 14, 2017	98.26	99.14	95.50	96.46
2816	NASDAQ	MPWR	Tue, Jun 13, 2017	98.19	99.88	97.30	98.07
2815	NASDAQ	MPWR	Mon, Jun 12, 2017	96.58	98.90	93.69	97.34
2814	NASDAQ	MPWR	Fri, Jun 9, 2017	103.69	103.92	96.64	97.93
2813	NASDAQ	MPWR	Thu, Jun 8, 2017	102.30	103.52	101.04	103.35
2812	NASDAQ	MPWR	Wed, Jun 7, 2017	101.21	102.63	100.81	101.79
2811	NASDAQ	MPWR	Tue, Jun 6, 2017	100.37	101.95	100.02	100.83
2810	NASDAQ	MPWR	Mon, Jun 5, 2017	100.80	101.50	100.08	101.01
2809	NASDAQ	MPWR	Fri, Jun 2, 2017	99.09	101.16	98.54	100.80
2808	NASDAQ	MPWR	Thu, Jun 1, 2017	98.70	98.87	97.89	98.59
2807	NASDAQ	MPWR	Wed, May 31, 2017	98.50	98.66	97.08	98.20
2806	NASDAQ	MPWR	Tue, May 30, 2017	98.23	98.93	97.52	97.82
2805	NASDAQ	MPWR	Fri, May 26, 2017	97.61	98.34	96.56	98.01
2804	NASDAQ	MPWR	Thu, May 25, 2017	97.84	98.34	97.11	97.66
2803	NASDAQ	MPWR	Wed, May 24, 2017	95.44	97.74	95.09	97.43
2802	NASDAQ	MPWR	Tue, May 23, 2017	95.49	95.49	93.88	95.04
2801	NASDAQ	MPWR	Mon, May 22, 2017	95.32	95.90	94.93	95.22
2800	NASDAQ	MPWR	Fri, May 19, 2017	94.51	95.78	94.51	95.10
2799	NASDAQ	MPWR	Thu, May 18, 2017	92.61	94.68	92.15	93.83
2798	NASDAQ	MPWR	Wed, May 17, 2017	96.75	97.39	92.89	92.96
2797	NASDAQ	MPWR	Tue, May 16, 2017	96.38	98.33	96.19	98.21
2796	NASDAQ	MPWR	Mon, May 15, 2017	95.27	96.45	95.27	96.09
2795	NASDAQ	MPWR	Fri, May 12, 2017	95.24	95.78	94.46	94.81
2794	NASDAQ	MPWR	Thu, May 11, 2017	95.10	95.78	94.47	95.54
2793	NASDAQ	MPWR	Wed, May 10, 2017	94.25	95.60	93.82	95.39
2792	NASDAQ	MPWR	Tue, May 9, 2017	92.84	94.48	91.63	93.72
2791	NASDAQ	MPWR	Mon, May 8, 2017	93.16	93.58	92.24	92.68
2790	NASDAQ	MPWR	Fri, May 5, 2017	93.28	93.46	91.91	93.46
2789	NASDAQ	MPWR	Thu, May 4, 2017	91.05	92.84	91.00	92.76
2788	NASDAQ	MPWR	Wed, May 3, 2017	90.81	91.05	89.67	90.82
2787	NASDAQ	MPWR	Tue, May 2, 2017	91.76	92.13	90.38	91.11
2786	NASDAQ	MPWR	Mon, May 1, 2017	91.50	92.61	90.30	91.86
2785	NASDAQ	MPWR	Fri, Apr 28, 2017	94.26	94.75	91.43	91.50
2784	NASDAQ	MPWR	Thu, Apr 27, 2017	95.00	96.60	92.98	94.46
2783	NASDAQ	MPWR	Wed, Apr 26, 2017	96.22	96.28	93.68	93.71
2782	NASDAQ	MPWR	Tue, Apr 25, 2017	95.95	96.84	95.25	96.21
2781	NASDAQ	MPWR	Mon, Apr 24, 2017	94.99	95.66	94.42	95.25
2780	NASDAQ	MPWR	Fri, Apr 21, 2017	93.65	94.15	92.44	93.37
2779	NASDAQ	MPWR	Thu, Apr 20, 2017	92.16	93.93	91.73	93.81
2778	NASDAQ	MPWR	Wed, Apr 19, 2017	91.79	92.47	91.39	91.80
2777	NASDAQ	MPWR	Tue, Apr 18, 2017	90.17	91.20	89.21	91.11
2776	NASDAQ	MPWR	Mon, Apr 17, 2017	89.34	90.44	89.25	90.42
2775	NASDAQ	MPWR	Thu, Apr 13, 2017	89.00	90.24	88.19	88.97
2774	NASDAQ	MPWR	Wed, Apr 12, 2017	90.57	90.76	89.27	89.40
2773	NASDAQ	MPWR	Tue, Apr 11, 2017	90.94	92.11	89.41	90.57
2772	NASDAQ	MPWR	Mon, Apr 10, 2017	91.97	92.24	90.74	91.23
2771	NASDAQ	MPWR	Fri, Apr 7, 2017	90.86	92.05	90.48	91.73
2770	NASDAQ	MPWR	Thu, Apr 6, 2017	91.10	91.45	89.80	91.05
2769	NASDAQ	MPWR	Wed, Apr 5, 2017	92.67	92.98	90.80	90.98
2768	NASDAQ	MPWR	Tue, Apr 4, 2017	91.17	92.94	91.17	92.53
2767	NASDAQ	MPWR	Mon, Apr 3, 2017	92.23	92.54	91.07	91.49
2766	NASDAQ	MPWR	Fri, Mar 31, 2017	91.75	92.65	90.91	92.10
2765	NASDAQ	MPWR	Thu, Mar 30, 2017	91.90	92.49	90.08	91.93
2764	NASDAQ	MPWR	Wed, Mar 29, 2017	92.29	92.99	91.43	91.87
2763	NASDAQ	MPWR	Tue, Mar 28, 2017	91.07	92.81	91.02	92.67
2762	NASDAQ	MPWR	Mon, Mar 27, 2017	90.84	91.35	89.09	91.07
2761	NASDAQ	MPWR	Fri, Mar 24, 2017	91.88	92.95	91.07	91.43
2760	NASDAQ	MPWR	Thu, Mar 23, 2017	91.93	92.63	90.91	91.12
2759	NASDAQ	MPWR	Wed, Mar 22, 2017	91.58	92.19	91.00	92.09
2758	NASDAQ	MPWR	Tue, Mar 21, 2017	94.37	94.37	91.60	91.68
2757	NASDAQ	MPWR	Mon, Mar 20, 2017	93.29	94.49	92.81	93.73
2756	NASDAQ	MPWR	Fri, Mar 17, 2017	92.52	93.30	92.00	92.96
2755	NASDAQ	MPWR	Thu, Mar 16, 2017	93.05	93.58	92.24	92.32
2754	NASDAQ	MPWR	Wed, Mar 15, 2017	91.50	92.89	90.41	92.72
2753	NASDAQ	MPWR	Tue, Mar 14, 2017	90.88	91.50	90.34	91.39
2752	NASDAQ	MPWR	Mon, Mar 13, 2017	89.24	91.00	89.00	90.96
2751	NASDAQ	MPWR	Fri, Mar 10, 2017	88.88	89.32	88.50	89.25
2750	NASDAQ	MPWR	Thu, Mar 9, 2017	88.37	88.65	87.83	88.33
2749	NASDAQ	MPWR	Wed, Mar 8, 2017	88.64	89.44	88.09	88.37
2748	NASDAQ	MPWR	Tue, Mar 7, 2017	88.14	89.37	87.71	88.35
2747	NASDAQ	MPWR	Mon, Mar 6, 2017	87.96	88.47	87.00	88.16
2746	NASDAQ	MPWR	Fri, Mar 3, 2017	89.00	89.03	88.20	88.57
2745	NASDAQ	MPWR	Thu, Mar 2, 2017	89.35	89.75	88.84	88.92
2744	NASDAQ	MPWR	Wed, Mar 1, 2017	88.75	89.50	87.97	89.44
2743	NASDAQ	MPWR	Tue, Feb 28, 2017	89.00	89.00	87.71	87.97
2742	NASDAQ	MPWR	Mon, Feb 27, 2017	88.95	89.11	88.19	89.10
2741	NASDAQ	MPWR	Fri, Feb 24, 2017	87.48	88.83	87.04	88.82
2740	NASDAQ	MPWR	Thu, Feb 23, 2017	89.06	89.06	86.84	88.18
2739	NASDAQ	MPWR	Wed, Feb 22, 2017	88.16	89.09	87.98	88.80
2738	NASDAQ	MPWR	Tue, Feb 21, 2017	86.52	88.23	86.45	88.22
2737	NASDAQ	MPWR	Fri, Feb 17, 2017	86.01	86.61	85.02	86.52
2736	NASDAQ	MPWR	Thu, Feb 16, 2017	86.21	86.72	85.51	86.16
2735	NASDAQ	MPWR	Wed, Feb 15, 2017	85.07	86.28	84.45	86.02
2734	NASDAQ	MPWR	Tue, Feb 14, 2017	85.58	85.73	84.76	85.13
2733	NASDAQ	MPWR	Mon, Feb 13, 2017	88.53	89.15	84.95	85.91
2732	NASDAQ	MPWR	Fri, Feb 10, 2017	87.75	89.34	85.25	88.40
2731	NASDAQ	MPWR	Thu, Feb 9, 2017	89.79	90.40	88.89	89.01
2730	NASDAQ	MPWR	Wed, Feb 8, 2017	89.05	90.44	88.75	89.91
2729	NASDAQ	MPWR	Tue, Feb 7, 2017	88.67	89.81	88.34	89.37
2728	NASDAQ	MPWR	Mon, Feb 6, 2017	88.82	88.89	87.90	88.54
2727	NASDAQ	MPWR	Fri, Feb 3, 2017	89.19	89.75	88.55	89.07
2726	NASDAQ	MPWR	Thu, Feb 2, 2017	88.50	88.81	87.77	88.27
2725	NASDAQ	MPWR	Wed, Feb 1, 2017	88.24	89.18	87.15	88.92
2724	NASDAQ	MPWR	Tue, Jan 31, 2017	89.05	89.05	87.14	87.24
2723	NASDAQ	MPWR	Mon, Jan 30, 2017	89.00	89.61	87.60	89.05
2722	NASDAQ	MPWR	Fri, Jan 27, 2017	88.76	90.15	88.16	89.78
2721	NASDAQ	MPWR	Thu, Jan 26, 2017	90.23	90.74	87.75	88.30
2720	NASDAQ	MPWR	Wed, Jan 25, 2017	91.04	91.76	89.94	90.06
2719	NASDAQ	MPWR	Tue, Jan 24, 2017	88.77	91.13	88.72	90.55
2718	NASDAQ	MPWR	Mon, Jan 23, 2017	87.36	88.63	87.36	88.33
2717	NASDAQ	MPWR	Fri, Jan 20, 2017	85.62	87.80	85.62	87.54
2716	NASDAQ	MPWR	Thu, Jan 19, 2017	86.26	86.96	85.40	85.61
2715	NASDAQ	MPWR	Wed, Jan 18, 2017	85.73	86.93	85.63	86.45
2714	NASDAQ	MPWR	Tue, Jan 17, 2017	86.80	86.94	84.90	85.17
2713	NASDAQ	MPWR	Fri, Jan 13, 2017	86.23	87.61	86.06	87.14
2712	NASDAQ	MPWR	Thu, Jan 12, 2017	86.13	86.22	84.80	85.95
2711	NASDAQ	MPWR	Wed, Jan 11, 2017	86.00	86.35	85.06	86.32
2710	NASDAQ	MPWR	Tue, Jan 10, 2017	85.09	85.75	84.64	85.57
2709	NASDAQ	MPWR	Mon, Jan 9, 2017	84.13	85.81	83.75	85.40
2708	NASDAQ	MPWR	Fri, Jan 6, 2017	82.67	84.24	82.28	83.94
2707	NASDAQ	MPWR	Thu, Jan 5, 2017	82.71	83.76	82.20	82.76
2706	NASDAQ	MPWR	Wed, Jan 4, 2017	83.95	84.05	82.49	83.03
2705	NASDAQ	MPWR	Tue, Jan 3, 2017	82.89	84.04	81.84	83.61
2704	NASDAQ	MPWR	Fri, Dec 30, 2016	83.30	83.31	81.36	81.93
2703	NASDAQ	MPWR	Thu, Dec 29, 2016	83.49	84.29	82.38	83.22
2702	NASDAQ	MPWR	Wed, Dec 28, 2016	85.56	85.56	83.06	83.23
2701	NASDAQ	MPWR	Tue, Dec 27, 2016	84.41	85.73	84.41	85.02
2700	NASDAQ	MPWR	Fri, Dec 23, 2016	84.56	85.19	83.33	84.56
2699	NASDAQ	MPWR	Thu, Dec 22, 2016	84.92	84.95	83.88	84.31
2698	NASDAQ	MPWR	Wed, Dec 21, 2016	85.69	86.00	84.51	84.58
2697	NASDAQ	MPWR	Tue, Dec 20, 2016	84.61	85.69	84.13	85.43
2696	NASDAQ	MPWR	Mon, Dec 19, 2016	83.65	85.80	83.47	84.11
2695	NASDAQ	MPWR	Fri, Dec 16, 2016	84.59	85.23	83.19	84.59
2694	NASDAQ	MPWR	Thu, Dec 15, 2016	83.21	85.59	82.50	84.21
2693	NASDAQ	MPWR	Wed, Dec 14, 2016	82.89	83.62	82.20	82.84
2692	NASDAQ	MPWR	Tue, Dec 13, 2016	85.62	88.09	81.80	83.04
2691	NASDAQ	MPWR	Mon, Dec 12, 2016	80.13	80.59	78.62	80.08
2690	NASDAQ	MPWR	Fri, Dec 9, 2016	81.36	81.39	79.81	80.33
2689	NASDAQ	MPWR	Thu, Dec 8, 2016	79.62	81.03	78.62	80.81
2688	NASDAQ	MPWR	Wed, Dec 7, 2016	78.23	79.67	77.45	79.35
2687	NASDAQ	MPWR	Tue, Dec 6, 2016	77.79	78.57	77.34	78.28
2686	NASDAQ	MPWR	Mon, Dec 5, 2016	77.07	78.55	76.94	77.98
2685	NASDAQ	MPWR	Fri, Dec 2, 2016	76.39	77.55	75.08	76.65
2684	NASDAQ	MPWR	Thu, Dec 1, 2016	81.70	81.98	75.92	76.50
2683	NASDAQ	MPWR	Wed, Nov 30, 2016	83.13	83.43	81.91	82.04
2682	NASDAQ	MPWR	Tue, Nov 29, 2016	83.78	84.02	82.95	83.10
2681	NASDAQ	MPWR	Mon, Nov 28, 2016	84.31	84.68	83.31	83.72
2680	NASDAQ	MPWR	Fri, Nov 25, 2016	83.89	84.41	83.27	84.34
2679	NASDAQ	MPWR	Wed, Nov 23, 2016	84.15	84.20	83.31	84.00
2678	NASDAQ	MPWR	Tue, Nov 22, 2016	83.41	84.11	82.98	83.95
2677	NASDAQ	MPWR	Mon, Nov 21, 2016	84.00	84.83	82.50	82.86
2676	NASDAQ	MPWR	Fri, Nov 18, 2016	81.66	82.16	81.25	81.83
2675	NASDAQ	MPWR	Thu, Nov 17, 2016	81.27	81.82	80.76	81.64
2674	NASDAQ	MPWR	Wed, Nov 16, 2016	79.77	81.33	79.77	80.98
2673	NASDAQ	MPWR	Tue, Nov 15, 2016	79.84	80.80	79.24	80.20
2672	NASDAQ	MPWR	Mon, Nov 14, 2016	79.71	80.11	79.04	79.83
2671	NASDAQ	MPWR	Fri, Nov 11, 2016	78.14	80.17	78.14	79.29
2670	NASDAQ	MPWR	Thu, Nov 10, 2016	80.64	81.45	77.58	77.79
2669	NASDAQ	MPWR	Wed, Nov 9, 2016	77.27	80.11	76.52	79.76
2668	NASDAQ	MPWR	Tue, Nov 8, 2016	79.21	79.31	77.81	78.68
2667	NASDAQ	MPWR	Mon, Nov 7, 2016	77.73	78.63	77.26	78.56
2666	NASDAQ	MPWR	Fri, Nov 4, 2016	76.19	77.26	75.56	76.69
2665	NASDAQ	MPWR	Thu, Nov 3, 2016	76.83	77.24	75.87	76.44
2664	NASDAQ	MPWR	Wed, Nov 2, 2016	76.67	77.31	75.93	76.51
2663	NASDAQ	MPWR	Tue, Nov 1, 2016	79.27	82.59	75.04	76.49
2662	NASDAQ	MPWR	Mon, Oct 31, 2016	77.97	79.48	77.91	78.81
2661	NASDAQ	MPWR	Fri, Oct 28, 2016	79.15	79.63	77.58	77.97
2660	NASDAQ	MPWR	Thu, Oct 27, 2016	79.96	80.78	78.56	79.01
2659	NASDAQ	MPWR	Wed, Oct 26, 2016	78.81	79.59	78.73	79.26
2658	NASDAQ	MPWR	Tue, Oct 25, 2016	79.30	79.71	78.57	79.18
2657	NASDAQ	MPWR	Mon, Oct 24, 2016	77.89	79.44	77.89	79.37
2656	NASDAQ	MPWR	Fri, Oct 21, 2016	76.43	77.65	75.94	77.59
2655	NASDAQ	MPWR	Thu, Oct 20, 2016	76.80	77.57	76.42	76.94
2654	NASDAQ	MPWR	Wed, Oct 19, 2016	76.80	77.35	75.84	77.12
2653	NASDAQ	MPWR	Tue, Oct 18, 2016	77.47	77.70	76.93	76.98
2652	NASDAQ	MPWR	Mon, Oct 17, 2016	76.95	77.38	76.44	76.51
2651	NASDAQ	MPWR	Fri, Oct 14, 2016	77.48	78.38	77.12	77.17
2650	NASDAQ	MPWR	Thu, Oct 13, 2016	77.71	77.71	76.16	76.90
2649	NASDAQ	MPWR	Wed, Oct 12, 2016	78.84	78.84	78.00	78.11
2648	NASDAQ	MPWR	Tue, Oct 11, 2016	80.54	80.65	78.01	79.12
2647	NASDAQ	MPWR	Mon, Oct 10, 2016	80.60	81.37	80.36	80.49
2646	NASDAQ	MPWR	Fri, Oct 7, 2016	80.20	80.45	79.01	80.27
2645	NASDAQ	MPWR	Thu, Oct 6, 2016	80.28	80.40	79.22	80.31
2644	NASDAQ	MPWR	Wed, Oct 5, 2016	79.14	80.30	79.14	80.02
2643	NASDAQ	MPWR	Tue, Oct 4, 2016	79.46	79.76	78.26	79.06
2642	NASDAQ	MPWR	Mon, Oct 3, 2016	80.23	80.50	78.85	79.19
2641	NASDAQ	MPWR	Fri, Sep 30, 2016	79.27	80.94	79.27	80.50
2640	NASDAQ	MPWR	Thu, Sep 29, 2016	79.14	79.55	78.18	78.95
2639	NASDAQ	MPWR	Wed, Sep 28, 2016	78.35	79.00	77.96	78.94
2638	NASDAQ	MPWR	Tue, Sep 27, 2016	76.43	78.46	76.28	78.42
2637	NASDAQ	MPWR	Mon, Sep 26, 2016	76.04	77.85	75.61	76.36
2636	NASDAQ	MPWR	Fri, Sep 23, 2016	77.07	77.97	75.94	76.53
2635	NASDAQ	MPWR	Thu, Sep 22, 2016	77.26	77.92	76.89	77.36
2634	NASDAQ	MPWR	Wed, Sep 21, 2016	75.88	76.49	75.25	76.45
2633	NASDAQ	MPWR	Tue, Sep 20, 2016	76.17	76.42	75.46	75.57
2632	NASDAQ	MPWR	Mon, Sep 19, 2016	76.21	76.99	75.46	75.96
2631	NASDAQ	MPWR	Fri, Sep 16, 2016	75.78	75.94	74.61	75.62
2630	NASDAQ	MPWR	Thu, Sep 15, 2016	74.79	75.40	74.07	75.21
2629	NASDAQ	MPWR	Wed, Sep 14, 2016	74.80	75.21	74.40	74.66
2628	NASDAQ	MPWR	Tue, Sep 13, 2016	75.03	76.13	74.38	74.69
2627	NASDAQ	MPWR	Mon, Sep 12, 2016	73.42	75.40	71.60	75.38
2626	NASDAQ	MPWR	Fri, Sep 9, 2016	74.93	75.54	73.37	73.42
2625	NASDAQ	MPWR	Thu, Sep 8, 2016	76.33	76.42	75.40	75.56
2624	NASDAQ	MPWR	Wed, Sep 7, 2016	76.50	76.68	75.61	76.68
2623	NASDAQ	MPWR	Tue, Sep 6, 2016	77.83	77.99	76.17	76.65
2622	NASDAQ	MPWR	Fri, Sep 2, 2016	78.05	78.45	77.05	77.37
2621	NASDAQ	MPWR	Thu, Sep 1, 2016	76.65	77.74	76.12	77.66
2620	NASDAQ	MPWR	Wed, Aug 31, 2016	76.35	76.83	75.80	76.72
2619	NASDAQ	MPWR	Tue, Aug 30, 2016	76.23	77.68	76.18	76.37
2618	NASDAQ	MPWR	Mon, Aug 29, 2016	76.63	77.10	76.09	76.17
2617	NASDAQ	MPWR	Fri, Aug 26, 2016	75.80	76.77	75.60	76.69
2616	NASDAQ	MPWR	Thu, Aug 25, 2016	75.06	75.88	74.79	75.29
2615	NASDAQ	MPWR	Wed, Aug 24, 2016	75.85	76.03	74.83	75.02
2614	NASDAQ	MPWR	Tue, Aug 23, 2016	76.16	76.53	75.03	75.91
2613	NASDAQ	MPWR	Mon, Aug 22, 2016	74.86	75.64	74.62	75.60
2612	NASDAQ	MPWR	Fri, Aug 19, 2016	74.22	75.65	74.22	75.01
2611	NASDAQ	MPWR	Thu, Aug 18, 2016	73.52	74.40	73.52	74.29
2610	NASDAQ	MPWR	Wed, Aug 17, 2016	73.48	74.03	72.13	73.76
2609	NASDAQ	MPWR	Tue, Aug 16, 2016	74.26	74.26	73.43	73.76
2608	NASDAQ	MPWR	Mon, Aug 15, 2016	73.58	74.78	72.94	74.62
2607	NASDAQ	MPWR	Fri, Aug 12, 2016	73.11	73.60	72.95	73.55
2606	NASDAQ	MPWR	Thu, Aug 11, 2016	73.58	73.80	71.09	73.37
2605	NASDAQ	MPWR	Wed, Aug 10, 2016	73.66	73.66	72.71	73.28
2604	NASDAQ	MPWR	Tue, Aug 9, 2016	72.76	74.21	72.76	73.71
2603	NASDAQ	MPWR	Mon, Aug 8, 2016	73.20	73.39	72.21	72.86
2602	NASDAQ	MPWR	Fri, Aug 5, 2016	72.81	73.20	71.84	72.98
2601	NASDAQ	MPWR	Thu, Aug 4, 2016	71.86	72.54	71.68	72.28
2600	NASDAQ	MPWR	Wed, Aug 3, 2016	70.90	72.00	70.00	71.81
2599	NASDAQ	MPWR	Tue, Aug 2, 2016	72.79	72.95	70.76	71.20
2598	NASDAQ	MPWR	Mon, Aug 1, 2016	72.67	73.38	72.44	72.83
2597	NASDAQ	MPWR	Fri, Jul 29, 2016	73.28	73.58	72.07	72.72
2596	NASDAQ	MPWR	Thu, Jul 28, 2016	73.79	74.08	72.91	73.27
2595	NASDAQ	MPWR	Wed, Jul 27, 2016	74.33	74.84	73.47	73.94
2594	NASDAQ	MPWR	Tue, Jul 26, 2016	73.08	73.97	71.03	73.79
2593	NASDAQ	MPWR	Mon, Jul 25, 2016	71.59	73.36	71.59	73.21
2592	NASDAQ	MPWR	Fri, Jul 22, 2016	71.42	72.59	70.77	72.08
2591	NASDAQ	MPWR	Thu, Jul 21, 2016	72.42	72.72	71.29	71.54
2590	NASDAQ	MPWR	Wed, Jul 20, 2016	71.47	72.96	71.09	72.31
2589	NASDAQ	MPWR	Tue, Jul 19, 2016	70.85	71.37	70.63	70.98
2588	NASDAQ	MPWR	Mon, Jul 18, 2016	71.39	71.68	70.78	70.85
2587	NASDAQ	MPWR	Fri, Jul 15, 2016	70.96	71.14	70.01	70.92
2586	NASDAQ	MPWR	Thu, Jul 14, 2016	71.10	71.25	70.11	70.61
2585	NASDAQ	MPWR	Wed, Jul 13, 2016	70.89	71.31	70.07	70.33
2584	NASDAQ	MPWR	Tue, Jul 12, 2016	70.34	71.05	69.98	70.71
2583	NASDAQ	MPWR	Mon, Jul 11, 2016	69.25	69.88	68.94	69.81
2582	NASDAQ	MPWR	Fri, Jul 8, 2016	68.10	69.25	67.78	68.83
2581	NASDAQ	MPWR	Thu, Jul 7, 2016	66.97	68.50	66.87	67.43
2580	NASDAQ	MPWR	Wed, Jul 6, 2016	65.45	66.80	65.11	66.52
2579	NASDAQ	MPWR	Tue, Jul 5, 2016	67.26	67.91	65.89	66.11
2578	NASDAQ	MPWR	Fri, Jul 1, 2016	68.18	68.35	67.37	67.60
2577	NASDAQ	MPWR	Thu, Jun 30, 2016	66.81	68.34	65.63	68.32
2576	NASDAQ	MPWR	Wed, Jun 29, 2016	67.22	68.69	66.48	66.92
2575	NASDAQ	MPWR	Tue, Jun 28, 2016	63.91	66.51	63.71	66.35
2574	NASDAQ	MPWR	Mon, Jun 27, 2016	65.42	65.42	62.38	63.30
2573	NASDAQ	MPWR	Fri, Jun 24, 2016	66.40	68.22	65.57	66.20
2572	NASDAQ	MPWR	Thu, Jun 23, 2016	68.95	69.92	68.48	69.89
2571	NASDAQ	MPWR	Wed, Jun 22, 2016	68.33	68.71	67.76	68.17
2570	NASDAQ	MPWR	Tue, Jun 21, 2016	68.61	68.99	67.71	68.23
2569	NASDAQ	MPWR	Mon, Jun 20, 2016	68.51	69.52	68.29	68.38
2568	NASDAQ	MPWR	Fri, Jun 17, 2016	69.08	69.08	67.02	67.90
2567	NASDAQ	MPWR	Thu, Jun 16, 2016	68.43	68.98	67.64	68.91
2566	NASDAQ	MPWR	Wed, Jun 15, 2016	69.15	69.76	68.67	68.96
2565	NASDAQ	MPWR	Tue, Jun 14, 2016	68.60	69.06	68.11	68.75
2564	NASDAQ	MPWR	Mon, Jun 13, 2016	68.33	69.53	67.88	68.60
2563	NASDAQ	MPWR	Fri, Jun 10, 2016	69.78	70.10	68.82	69.07
2562	NASDAQ	MPWR	Thu, Jun 9, 2016	70.03	70.82	69.50	70.75
2561	NASDAQ	MPWR	Wed, Jun 8, 2016	70.40	71.05	69.60	70.63
2560	NASDAQ	MPWR	Tue, Jun 7, 2016	69.19	70.33	68.89	70.22
2559	NASDAQ	MPWR	Mon, Jun 6, 2016	68.80	69.20	68.42	68.77
2558	NASDAQ	MPWR	Fri, Jun 3, 2016	68.85	68.86	68.01	68.70
2557	NASDAQ	MPWR	Thu, Jun 2, 2016	68.58	68.77	68.04	68.69
2556	NASDAQ	MPWR	Wed, Jun 1, 2016	67.56	68.93	67.56	68.72
2555	NASDAQ	MPWR	Tue, May 31, 2016	68.60	68.98	67.95	68.33
2554	NASDAQ	MPWR	Fri, May 27, 2016	67.66	68.66	67.46	68.52
2553	NASDAQ	MPWR	Thu, May 26, 2016	66.91	67.98	66.91	67.86
2552	NASDAQ	MPWR	Wed, May 25, 2016	67.52	67.85	66.54	66.89
2551	NASDAQ	MPWR	Tue, May 24, 2016	65.87	67.54	65.71	66.89
2550	NASDAQ	MPWR	Mon, May 23, 2016	64.18	66.48	64.18	65.37
2549	NASDAQ	MPWR	Fri, May 20, 2016	62.65	64.16	62.65	64.12
2548	NASDAQ	MPWR	Thu, May 19, 2016	62.75	63.60	61.25	62.12
2547	NASDAQ	MPWR	Wed, May 18, 2016	61.70	63.88	60.02	63.01
2546	NASDAQ	MPWR	Tue, May 17, 2016	62.97	63.41	61.92	62.09
2545	NASDAQ	MPWR	Mon, May 16, 2016	61.67	63.59	61.67	62.86
2544	NASDAQ	MPWR	Fri, May 13, 2016	60.56	61.84	60.56	61.45
2543	NASDAQ	MPWR	Thu, May 12, 2016	62.50	62.50	60.06	60.93
2542	NASDAQ	MPWR	Wed, May 11, 2016	62.25	63.20	61.75	62.33
2541	NASDAQ	MPWR	Tue, May 10, 2016	61.94	62.52	61.09	62.40
2540	NASDAQ	MPWR	Mon, May 9, 2016	62.51	63.87	61.78	61.85
2539	NASDAQ	MPWR	Fri, May 6, 2016	61.05	62.51	61.00	62.51
2538	NASDAQ	MPWR	Thu, May 5, 2016	62.27	62.65	61.47	61.68
2537	NASDAQ	MPWR	Wed, May 4, 2016	63.63	63.80	62.17	62.26
2536	NASDAQ	MPWR	Tue, May 3, 2016	65.50	65.50	62.41	64.45
2535	NASDAQ	MPWR	Mon, May 2, 2016	61.09	63.72	61.09	63.51
2534	NASDAQ	MPWR	Fri, Apr 29, 2016	64.28	64.35	61.92	62.42
2533	NASDAQ	MPWR	Thu, Apr 28, 2016	65.03	65.46	63.95	64.19
2532	NASDAQ	MPWR	Wed, Apr 27, 2016	64.68	66.24	63.68	65.36
2531	NASDAQ	MPWR	Tue, Apr 26, 2016	64.02	65.54	63.81	64.94
2530	NASDAQ	MPWR	Mon, Apr 25, 2016	63.53	64.55	63.35	63.70
2529	NASDAQ	MPWR	Fri, Apr 22, 2016	63.17	64.73	63.17	64.19
2528	NASDAQ	MPWR	Thu, Apr 21, 2016	63.58	64.02	63.01	63.41
2527	NASDAQ	MPWR	Wed, Apr 20, 2016	63.70	65.32	63.54	63.76
2526	NASDAQ	MPWR	Tue, Apr 19, 2016	65.13	65.13	63.42	63.94
2525	NASDAQ	MPWR	Mon, Apr 18, 2016	64.18	65.21	64.18	64.92
2524	NASDAQ	MPWR	Fri, Apr 15, 2016	64.98	65.74	64.48	64.69
2523	NASDAQ	MPWR	Thu, Apr 14, 2016	65.89	66.00	64.32	65.26
2522	NASDAQ	MPWR	Wed, Apr 13, 2016	63.95	66.02	63.68	65.89
2521	NASDAQ	MPWR	Tue, Apr 12, 2016	63.68	64.17	62.95	63.54
2520	NASDAQ	MPWR	Mon, Apr 11, 2016	64.06	64.40	63.40	63.52
2519	NASDAQ	MPWR	Fri, Apr 8, 2016	63.81	64.25	63.40	63.65
2518	NASDAQ	MPWR	Thu, Apr 7, 2016	63.64	63.98	62.52	63.47
2517	NASDAQ	MPWR	Wed, Apr 6, 2016	62.79	64.08	62.71	63.89
2516	NASDAQ	MPWR	Tue, Apr 5, 2016	63.47	63.47	63.47	62.84
2515	NASDAQ	MPWR	Mon, Apr 4, 2016	64.72	65.26	63.45	63.47
2514	NASDAQ	MPWR	Fri, Apr 1, 2016	63.03	64.69	62.68	64.45
2513	NASDAQ	MPWR	Thu, Mar 31, 2016	62.39	64.12	61.94	62.55
2512	NASDAQ	MPWR	Wed, Mar 30, 2016	62.71	63.21	62.05	62.55
2511	NASDAQ	MPWR	Tue, Mar 29, 2016	60.55	62.23	60.25	60.92
2510	NASDAQ	MPWR	Mon, Mar 28, 2016	61.57	61.81	60.74	60.99
2509	NASDAQ	MPWR	Thu, Mar 24, 2016	60.93	60.93	60.93	61.21
2508	NASDAQ	MPWR	Wed, Mar 23, 2016	61.52	61.89	60.90	60.93
2507	NASDAQ	MPWR	Tue, Mar 22, 2016	61.06	61.74	60.92	61.53
2506	NASDAQ	MPWR	Mon, Mar 21, 2016	62.37	62.45	61.24	61.45
2505	NASDAQ	MPWR	Fri, Mar 18, 2016	60.89	62.56	59.89	62.54
2504	NASDAQ	MPWR	Thu, Mar 17, 2016	60.27	60.69	59.41	60.59
2503	NASDAQ	MPWR	Wed, Mar 16, 2016	59.38	60.65	58.74	60.42
2502	NASDAQ	MPWR	Tue, Mar 15, 2016	60.33	60.33	60.33	59.68
2501	NASDAQ	MPWR	Mon, Mar 14, 2016	61.21	61.32	59.84	60.33
2500	NASDAQ	MPWR	Fri, Mar 11, 2016	60.11	61.16	59.29	61.08
2499	NASDAQ	MPWR	Thu, Mar 10, 2016	60.14	60.93	58.84	59.77
2498	NASDAQ	MPWR	Wed, Mar 9, 2016	58.86	58.86	58.86	59.77
2497	NASDAQ	MPWR	Tue, Mar 8, 2016	61.17	61.25	58.60	61.51
2496	NASDAQ	MPWR	Mon, Mar 7, 2016	61.28	62.37	60.98	61.51
2495	NASDAQ	MPWR	Fri, Mar 4, 2016	60.46	60.46	60.46	61.80
2494	NASDAQ	MPWR	Thu, Mar 3, 2016	60.51	60.51	60.51	60.46
2493	NASDAQ	MPWR	Wed, Mar 2, 2016	60.00	60.90	59.60	60.26
2492	NASDAQ	MPWR	Tue, Mar 1, 2016	59.06	59.06	59.06	60.26
2491	NASDAQ	MPWR	Mon, Feb 29, 2016	58.39	59.49	58.39	59.06
2490	NASDAQ	MPWR	Fri, Feb 26, 2016	57.85	57.85	57.85	58.74
2489	NASDAQ	MPWR	Thu, Feb 25, 2016	57.50	57.95	55.05	57.85
2488	NASDAQ	MPWR	Wed, Feb 24, 2016	57.47	57.63	55.69	57.29
2487	NASDAQ	MPWR	Tue, Feb 23, 2016	58.60	59.79	57.80	58.22
2486	NASDAQ	MPWR	Mon, Feb 22, 2016	58.91	59.50	58.42	58.77
2485	NASDAQ	MPWR	Fri, Feb 19, 2016	58.21	58.82	57.12	58.39
2484	NASDAQ	MPWR	Thu, Feb 18, 2016	59.00	59.50	57.94	58.12
2483	NASDAQ	MPWR	Wed, Feb 17, 2016	58.36	59.23	57.68	58.83
2482	NASDAQ	MPWR	Tue, Feb 16, 2016	57.73	58.50	56.88	58.09
2481	NASDAQ	MPWR	Fri, Feb 12, 2016	56.76	57.26	55.34	56.76
2480	NASDAQ	MPWR	Thu, Feb 11, 2016	55.45	56.77	55.21	56.26
2479	NASDAQ	MPWR	Wed, Feb 10, 2016	56.37	58.21	56.20	56.50
2478	NASDAQ	MPWR	Tue, Feb 9, 2016	55.91	57.20	55.21	56.21
2477	NASDAQ	MPWR	Mon, Feb 8, 2016	58.99	60.69	55.42	56.36
2476	NASDAQ	MPWR	Fri, Feb 5, 2016	61.20	62.49	59.16	60.01
2475	NASDAQ	MPWR	Thu, Feb 4, 2016	58.00	58.51	57.12	58.26
2474	NASDAQ	MPWR	Wed, Feb 3, 2016	59.48	59.75	57.54	58.26
2473	NASDAQ	MPWR	Tue, Feb 2, 2016	61.48	61.94	58.14	58.98
2472	NASDAQ	MPWR	Mon, Feb 1, 2016	62.47	62.82	60.32	62.30
2471	NASDAQ	MPWR	Fri, Jan 29, 2016	60.90	62.70	60.73	62.57
2470	NASDAQ	MPWR	Thu, Jan 28, 2016	60.44	60.68	60.05	60.38
2469	NASDAQ	MPWR	Wed, Jan 27, 2016	60.91	61.19	59.50	59.66
2468	NASDAQ	MPWR	Tue, Jan 26, 2016	61.61	61.95	61.00	61.32
2467	NASDAQ	MPWR	Mon, Jan 25, 2016	61.07	62.46	61.05	61.36
2466	NASDAQ	MPWR	Fri, Jan 22, 2016	61.04	61.95	60.52	61.59
2465	NASDAQ	MPWR	Thu, Jan 21, 2016	58.65	60.66	57.02	60.04
2464	NASDAQ	MPWR	Wed, Jan 20, 2016	56.61	59.03	55.81	58.24
2463	NASDAQ	MPWR	Tue, Jan 19, 2016	57.97	58.68	56.24	57.30
2462	NASDAQ	MPWR	Fri, Jan 15, 2016	57.85	58.38	56.33	57.42
2461	NASDAQ	MPWR	Thu, Jan 14, 2016	58.61	60.07	58.15	59.81
2460	NASDAQ	MPWR	Wed, Jan 13, 2016	59.17	59.68	57.78	58.19
2459	NASDAQ	MPWR	Tue, Jan 12, 2016	59.14	59.35	58.04	59.09
2458	NASDAQ	MPWR	Mon, Jan 11, 2016	57.57	58.93	56.93	58.43
2457	NASDAQ	MPWR	Fri, Jan 8, 2016	57.36	58.82	57.20	57.35
2456	NASDAQ	MPWR	Thu, Jan 7, 2016	57.97	59.21	56.90	57.21
2455	NASDAQ	MPWR	Wed, Jan 6, 2016	59.00	59.60	58.54	58.91
2454	NASDAQ	MPWR	Tue, Jan 5, 2016	60.93	61.54	59.37	59.90
2453	NASDAQ	MPWR	Mon, Jan 4, 2016	62.45	62.58	60.59	60.97
2452	NASDAQ	MPWR	Thu, Dec 31, 2015	64.54	64.87	63.54	63.71
2451	NASDAQ	MPWR	Wed, Dec 30, 2015	65.13	65.44	64.72	64.78
2450	NASDAQ	MPWR	Tue, Dec 29, 2015	64.55	65.45	64.12	65.13
2449	NASDAQ	MPWR	Mon, Dec 28, 2015	64.33	64.63	63.37	64.27
2448	NASDAQ	MPWR	Thu, Dec 24, 2015	64.45	65.06	64.14	64.57
2447	NASDAQ	MPWR	Wed, Dec 23, 2015	64.80	64.81	63.97	64.45
2446	NASDAQ	MPWR	Tue, Dec 22, 2015	64.52	64.63	63.22	64.53
2445	NASDAQ	MPWR	Mon, Dec 21, 2015	63.46	64.42	63.40	64.39
2444	NASDAQ	MPWR	Fri, Dec 18, 2015	62.83	63.88	62.11	63.15
2443	NASDAQ	MPWR	Thu, Dec 17, 2015	64.12	64.76	63.21	63.22
2442	NASDAQ	MPWR	Wed, Dec 16, 2015	64.26	64.68	63.05	63.78
2441	NASDAQ	MPWR	Tue, Dec 15, 2015	63.35	64.33	62.05	64.06
2440	NASDAQ	MPWR	Mon, Dec 14, 2015	63.30	65.46	62.53	62.90
2439	NASDAQ	MPWR	Fri, Dec 11, 2015	63.62	64.37	63.08	63.38
2438	NASDAQ	MPWR	Thu, Dec 10, 2015	64.50	64.74	63.83	64.51
2437	NASDAQ	MPWR	Wed, Dec 9, 2015	66.12	66.12	64.44	64.55
2436	NASDAQ	MPWR	Tue, Dec 8, 2015	66.02	66.61	65.52	66.22
2435	NASDAQ	MPWR	Mon, Dec 7, 2015	67.15	67.26	66.45	66.68
2434	NASDAQ	MPWR	Fri, Dec 4, 2015	66.54	67.53	66.32	67.17
2433	NASDAQ	MPWR	Thu, Dec 3, 2015	67.51	68.16	66.34	66.56
2432	NASDAQ	MPWR	Wed, Dec 2, 2015	68.92	69.25	67.09	67.29
2431	NASDAQ	MPWR	Tue, Dec 1, 2015	68.48	69.17	67.87	68.88
2430	NASDAQ	MPWR	Mon, Nov 30, 2015	68.25	69.11	67.88	68.33
2429	NASDAQ	MPWR	Fri, Nov 27, 2015	67.87	68.33	67.51	67.82
2428	NASDAQ	MPWR	Wed, Nov 25, 2015	67.37	68.17	67.14	67.87
2427	NASDAQ	MPWR	Tue, Nov 24, 2015	65.75	67.45	65.75	67.34
2426	NASDAQ	MPWR	Mon, Nov 23, 2015	66.36	66.99	66.06	66.20
2425	NASDAQ	MPWR	Fri, Nov 20, 2015	66.19	67.08	65.79	66.62
2424	NASDAQ	MPWR	Thu, Nov 19, 2015	66.23	66.71	65.68	65.87
2423	NASDAQ	MPWR	Wed, Nov 18, 2015	64.55	66.43	64.12	66.40
2422	NASDAQ	MPWR	Tue, Nov 17, 2015	63.58	64.75	63.51	64.42
2421	NASDAQ	MPWR	Mon, Nov 16, 2015	62.55	63.54	60.73	63.52
2420	NASDAQ	MPWR	Fri, Nov 13, 2015	63.06	63.57	62.32	62.56
2419	NASDAQ	MPWR	Thu, Nov 12, 2015	63.40	63.99	62.91	63.34
2418	NASDAQ	MPWR	Wed, Nov 11, 2015	63.81	64.86	63.69	63.82
2417	NASDAQ	MPWR	Tue, Nov 10, 2015	63.58	63.86	62.73	63.61
2416	NASDAQ	MPWR	Mon, Nov 9, 2015	63.90	64.12	63.21	64.00
2415	NASDAQ	MPWR	Fri, Nov 6, 2015	62.74	64.49	62.46	64.42
2414	NASDAQ	MPWR	Thu, Nov 5, 2015	62.69	63.50	62.60	63.12
2413	NASDAQ	MPWR	Wed, Nov 4, 2015	62.70	63.04	62.18	62.90
2412	NASDAQ	MPWR	Tue, Nov 3, 2015	62.49	63.17	62.46	62.78
2411	NASDAQ	MPWR	Mon, Nov 2, 2015	62.35	63.38	62.35	62.80
2410	NASDAQ	MPWR	Fri, Oct 30, 2015	61.86	62.69	60.02	62.42
2409	NASDAQ	MPWR	Thu, Oct 29, 2015	62.17	62.89	61.36	61.73
2408	NASDAQ	MPWR	Wed, Oct 28, 2015	62.00	63.02	61.45	62.98
2407	NASDAQ	MPWR	Tue, Oct 27, 2015	62.23	62.59	59.25	61.66
2406	NASDAQ	MPWR	Mon, Oct 26, 2015	58.00	58.74	57.46	57.76
2405	NASDAQ	MPWR	Fri, Oct 23, 2015	58.20	59.24	57.13	58.74
2404	NASDAQ	MPWR	Thu, Oct 22, 2015	56.51	58.15	56.09	57.75
2403	NASDAQ	MPWR	Wed, Oct 21, 2015	57.48	57.76	55.77	55.85
2402	NASDAQ	MPWR	Tue, Oct 20, 2015	57.34	57.80	56.76	57.09
2401	NASDAQ	MPWR	Mon, Oct 19, 2015	56.91	57.82	56.74	57.44
2400	NASDAQ	MPWR	Fri, Oct 16, 2015	57.20	57.67	56.40	56.95
2399	NASDAQ	MPWR	Thu, Oct 15, 2015	56.50	57.59	56.14	57.17
2398	NASDAQ	MPWR	Wed, Oct 14, 2015	54.54	57.18	54.54	56.28
2397	NASDAQ	MPWR	Tue, Oct 13, 2015	54.85	55.49	54.47	54.47
2396	NASDAQ	MPWR	Mon, Oct 12, 2015	55.13	55.50	54.60	55.19
2395	NASDAQ	MPWR	Fri, Oct 9, 2015	55.40	55.58	54.90	54.99
2394	NASDAQ	MPWR	Thu, Oct 8, 2015	54.86	55.44	54.20	55.30
2393	NASDAQ	MPWR	Wed, Oct 7, 2015	54.58	55.48	54.46	55.00
2392	NASDAQ	MPWR	Tue, Oct 6, 2015	56.60	56.60	53.07	54.18
2391	NASDAQ	MPWR	Mon, Oct 5, 2015	52.00	53.68	49.26	53.24
2390	NASDAQ	MPWR	Fri, Oct 2, 2015	49.92	51.57	49.44	51.53
2389	NASDAQ	MPWR	Thu, Oct 1, 2015	51.09	51.16	49.27	50.42
2388	NASDAQ	MPWR	Wed, Sep 30, 2015	50.18	51.28	50.16	51.20
2387	NASDAQ	MPWR	Tue, Sep 29, 2015	49.24	49.71	48.74	49.54
2386	NASDAQ	MPWR	Mon, Sep 28, 2015	50.07	50.19	49.19	49.19
2385	NASDAQ	MPWR	Fri, Sep 25, 2015	49.89	50.80	49.43	50.50
2384	NASDAQ	MPWR	Thu, Sep 24, 2015	48.77	49.48	47.94	49.37
2383	NASDAQ	MPWR	Wed, Sep 23, 2015	49.59	50.05	49.16	49.24
2382	NASDAQ	MPWR	Tue, Sep 22, 2015	49.98	49.98	49.00	49.24
2381	NASDAQ	MPWR	Mon, Sep 21, 2015	50.93	51.51	50.28	50.32
2380	NASDAQ	MPWR	Fri, Sep 18, 2015	50.30	50.90	50.15	50.44
2379	NASDAQ	MPWR	Thu, Sep 17, 2015	50.87	51.75	50.80	51.16
2378	NASDAQ	MPWR	Wed, Sep 16, 2015	51.44	51.48	50.73	51.03
2377	NASDAQ	MPWR	Tue, Sep 15, 2015	50.58	51.30	50.42	51.13
2376	NASDAQ	MPWR	Mon, Sep 14, 2015	51.19	51.45	50.09	50.57
2375	NASDAQ	MPWR	Fri, Sep 11, 2015	49.81	51.14	49.40	50.62
2374	NASDAQ	MPWR	Thu, Sep 10, 2015	49.84	50.48	49.09	49.69
2373	NASDAQ	MPWR	Wed, Sep 9, 2015	50.52	51.25	49.59	49.66
2372	NASDAQ	MPWR	Tue, Sep 8, 2015	49.42	50.43	48.74	50.18
2371	NASDAQ	MPWR	Fri, Sep 4, 2015	47.81	48.53	47.81	48.22
2370	NASDAQ	MPWR	Thu, Sep 3, 2015	48.12	50.93	47.83	48.52
2369	NASDAQ	MPWR	Wed, Sep 2, 2015	47.43	47.94	46.90	47.94
2368	NASDAQ	MPWR	Tue, Sep 1, 2015	46.95	48.08	46.56	46.72
2367	NASDAQ	MPWR	Mon, Aug 31, 2015	47.96	48.59	47.67	48.09
2366	NASDAQ	MPWR	Fri, Aug 28, 2015	48.01	48.62	47.88	48.44
2365	NASDAQ	MPWR	Thu, Aug 27, 2015	47.75	48.50	46.97	48.33
2364	NASDAQ	MPWR	Wed, Aug 26, 2015	46.35	47.25	45.42	47.17
2363	NASDAQ	MPWR	Tue, Aug 25, 2015	47.07	47.07	45.21	45.28
2362	NASDAQ	MPWR	Mon, Aug 24, 2015	44.28	48.09	40.75	45.50
2361	NASDAQ	MPWR	Fri, Aug 21, 2015	46.64	48.12	45.01	46.92
2360	NASDAQ	MPWR	Thu, Aug 20, 2015	48.97	49.13	47.56	47.60
2359	NASDAQ	MPWR	Wed, Aug 19, 2015	49.88	50.15	49.04	49.48
2358	NASDAQ	MPWR	Tue, Aug 18, 2015	51.28	51.28	49.52	50.07
2357	NASDAQ	MPWR	Mon, Aug 17, 2015	50.58	51.42	50.30	51.42
2356	NASDAQ	MPWR	Fri, Aug 14, 2015	50.56	50.93	49.92	50.89
2355	NASDAQ	MPWR	Thu, Aug 13, 2015	51.13	51.38	50.47	50.72
2354	NASDAQ	MPWR	Wed, Aug 12, 2015	50.10	51.24	49.54	51.18
2353	NASDAQ	MPWR	Tue, Aug 11, 2015	51.90	51.94	50.57	50.83
2352	NASDAQ	MPWR	Mon, Aug 10, 2015	51.30	52.72	51.30	52.12
2351	NASDAQ	MPWR	Fri, Aug 7, 2015	50.55	51.37	50.28	51.33
2350	NASDAQ	MPWR	Thu, Aug 6, 2015	51.34	51.34	49.80	50.91
2349	NASDAQ	MPWR	Wed, Aug 5, 2015	50.38	51.72	50.25	51.26
2348	NASDAQ	MPWR	Tue, Aug 4, 2015	50.96	51.21	50.15	50.51
2347	NASDAQ	MPWR	Mon, Aug 3, 2015	51.50	51.85	50.91	51.14
2346	NASDAQ	MPWR	Fri, Jul 31, 2015	51.36	51.79	50.94	51.71
2345	NASDAQ	MPWR	Thu, Jul 30, 2015	49.56	51.18	49.56	51.07
2344	NASDAQ	MPWR	Wed, Jul 29, 2015	49.75	50.00	48.78	49.78
2343	NASDAQ	MPWR	Tue, Jul 28, 2015	48.57	50.99	46.78	49.78
2342	NASDAQ	MPWR	Mon, Jul 27, 2015	47.61	48.61	47.41	47.77
2341	NASDAQ	MPWR	Fri, Jul 24, 2015	49.25	49.84	48.08	48.33
2340	NASDAQ	MPWR	Thu, Jul 23, 2015	47.51	49.74	47.51	49.21
2339	NASDAQ	MPWR	Wed, Jul 22, 2015	48.09	48.11	46.95	47.33
2338	NASDAQ	MPWR	Tue, Jul 21, 2015	48.94	49.33	48.54	48.79
2337	NASDAQ	MPWR	Mon, Jul 20, 2015	49.32	49.32	48.72	49.06
2336	NASDAQ	MPWR	Fri, Jul 17, 2015	49.28	49.37	48.80	48.96
2335	NASDAQ	MPWR	Thu, Jul 16, 2015	50.16	50.19	49.13	49.21
2334	NASDAQ	MPWR	Wed, Jul 15, 2015	49.60	49.95	49.22	49.71
2333	NASDAQ	MPWR	Tue, Jul 14, 2015	49.03	49.57	48.67	49.51
2332	NASDAQ	MPWR	Mon, Jul 13, 2015	48.83	49.17	48.37	48.89
2331	NASDAQ	MPWR	Fri, Jul 10, 2015	48.24	48.92	48.04	48.66
2330	NASDAQ	MPWR	Thu, Jul 9, 2015	49.86	50.01	47.60	47.73
2329	NASDAQ	MPWR	Wed, Jul 8, 2015	49.97	51.31	47.41	49.23
2328	NASDAQ	MPWR	Tue, Jul 7, 2015	50.88	50.88	49.05	50.60
2327	NASDAQ	MPWR	Mon, Jul 6, 2015	51.01	51.52	50.39	50.96
2326	NASDAQ	MPWR	Thu, Jul 2, 2015	50.90	51.60	50.72	51.58
2325	NASDAQ	MPWR	Wed, Jul 1, 2015	51.24	51.59	50.32	50.93
2324	NASDAQ	MPWR	Tue, Jun 30, 2015	51.21	51.44	50.65	50.71
2323	NASDAQ	MPWR	Mon, Jun 29, 2015	52.03	52.49	50.71	50.80
2322	NASDAQ	MPWR	Fri, Jun 26, 2015	53.55	53.71	52.18	52.48
2321	NASDAQ	MPWR	Thu, Jun 25, 2015	54.22	54.46	52.32	53.81
2320	NASDAQ	MPWR	Wed, Jun 24, 2015	54.43	54.51	53.91	53.95
2319	NASDAQ	MPWR	Tue, Jun 23, 2015	54.95	55.00	54.07	54.35
2318	NASDAQ	MPWR	Mon, Jun 22, 2015	54.68	54.87	53.90	54.69
2317	NASDAQ	MPWR	Fri, Jun 19, 2015	54.40	54.60	53.92	54.27
2316	NASDAQ	MPWR	Thu, Jun 18, 2015	53.74	54.38	52.69	54.12
2315	NASDAQ	MPWR	Wed, Jun 17, 2015	53.87	54.10	53.55	53.62
2314	NASDAQ	MPWR	Tue, Jun 16, 2015	53.26	53.73	52.83	53.62
2313	NASDAQ	MPWR	Mon, Jun 15, 2015	52.69	53.58	52.17	53.34
2312	NASDAQ	MPWR	Fri, Jun 12, 2015	52.71	53.41	52.63	53.12
2311	NASDAQ	MPWR	Thu, Jun 11, 2015	53.18	53.34	52.79	53.03
2310	NASDAQ	MPWR	Wed, Jun 10, 2015	52.49	53.46	52.49	53.26
2309	NASDAQ	MPWR	Tue, Jun 9, 2015	52.21	52.43	51.72	52.19
2308	NASDAQ	MPWR	Mon, Jun 8, 2015	53.39	53.98	52.42	52.46
2307	NASDAQ	MPWR	Fri, Jun 5, 2015	54.00	54.36	53.36	53.64
2306	NASDAQ	MPWR	Thu, Jun 4, 2015	54.28	54.72	53.76	54.10
2305	NASDAQ	MPWR	Wed, Jun 3, 2015	54.61	54.71	53.88	54.59
2304	NASDAQ	MPWR	Tue, Jun 2, 2015	54.33	54.74	53.64	54.38
2303	NASDAQ	MPWR	Mon, Jun 1, 2015	54.81	55.11	53.91	54.53
2302	NASDAQ	MPWR	Fri, May 29, 2015	54.78	55.06	54.36	54.60
2301	NASDAQ	MPWR	Thu, May 28, 2015	54.76	55.12	54.40	54.95
2300	NASDAQ	MPWR	Wed, May 27, 2015	53.56	55.04	53.22	54.73
2299	NASDAQ	MPWR	Tue, May 26, 2015	53.85	53.89	52.76	53.34
2298	NASDAQ	MPWR	Fri, May 22, 2015	54.04	54.34	53.77	54.13
2297	NASDAQ	MPWR	Thu, May 21, 2015	53.76	54.17	53.40	54.10
2296	NASDAQ	MPWR	Wed, May 20, 2015	54.00	54.40	53.49	53.62
2295	NASDAQ	MPWR	Tue, May 19, 2015	54.25	54.86	53.57	53.86
2294	NASDAQ	MPWR	Mon, May 18, 2015	52.87	54.46	52.75	54.30
2293	NASDAQ	MPWR	Fri, May 15, 2015	53.03	53.03	52.52	52.90
2292	NASDAQ	MPWR	Thu, May 14, 2015	52.77	53.20	52.02	53.17
2291	NASDAQ	MPWR	Wed, May 13, 2015	52.41	53.00	51.92	52.33
2290	NASDAQ	MPWR	Tue, May 12, 2015	52.06	52.38	51.24	52.16
2289	NASDAQ	MPWR	Mon, May 11, 2015	52.37	52.83	52.17	52.21
2288	NASDAQ	MPWR	Fri, May 8, 2015	51.79	53.33	51.71	52.55
2287	NASDAQ	MPWR	Thu, May 7, 2015	51.56	52.60	51.56	51.91
2286	NASDAQ	MPWR	Wed, May 6, 2015	51.62	52.33	50.97	51.56
2285	NASDAQ	MPWR	Tue, May 5, 2015	52.54	52.62	51.64	51.70
2284	NASDAQ	MPWR	Mon, May 4, 2015	52.70	53.06	52.53	52.79
2283	NASDAQ	MPWR	Fri, May 1, 2015	52.00	53.06	51.87	52.92
2282	NASDAQ	MPWR	Thu, Apr 30, 2015	51.61	52.28	51.32	51.83
2281	NASDAQ	MPWR	Wed, Apr 29, 2015	50.69	52.22	50.68	52.01
2280	NASDAQ	MPWR	Tue, Apr 28, 2015	50.40	51.14	49.80	50.98
2279	NASDAQ	MPWR	Mon, Apr 27, 2015	49.70	51.09	49.39	50.42
2278	NASDAQ	MPWR	Fri, Apr 24, 2015	53.50	54.18	49.25	49.96
2277	NASDAQ	MPWR	Thu, Apr 23, 2015	54.43	55.56	50.55	53.51
2276	NASDAQ	MPWR	Wed, Apr 22, 2015	54.47	54.59	53.02	53.92
2275	NASDAQ	MPWR	Tue, Apr 21, 2015	53.90	54.15	53.40	53.96
2274	NASDAQ	MPWR	Mon, Apr 20, 2015	52.95	53.94	52.95	53.40
2273	NASDAQ	MPWR	Fri, Apr 17, 2015	53.00	53.05	51.95	52.79
2272	NASDAQ	MPWR	Thu, Apr 16, 2015	52.58	53.84	52.21	53.47
2271	NASDAQ	MPWR	Wed, Apr 15, 2015	51.97	53.37	51.88	52.96
2270	NASDAQ	MPWR	Tue, Apr 14, 2015	51.78	52.11	51.22	51.64
2269	NASDAQ	MPWR	Mon, Apr 13, 2015	52.29	52.82	51.66	51.74
2268	NASDAQ	MPWR	Fri, Apr 10, 2015	52.14	52.38	51.91	52.21
2267	NASDAQ	MPWR	Thu, Apr 9, 2015	51.48	52.10	51.32	51.81
2266	NASDAQ	MPWR	Wed, Apr 8, 2015	51.60	52.10	51.31	51.75
2265	NASDAQ	MPWR	Tue, Apr 7, 2015	51.87	52.26	51.42	51.51
2264	NASDAQ	MPWR	Mon, Apr 6, 2015	51.28	52.01	50.95	51.90
2263	NASDAQ	MPWR	Thu, Apr 2, 2015	52.00	52.05	51.50	51.70
2262	NASDAQ	MPWR	Wed, Apr 1, 2015	52.59	52.64	50.93	51.99
2261	NASDAQ	MPWR	Tue, Mar 31, 2015	53.12	53.24	52.52	52.65
2260	NASDAQ	MPWR	Mon, Mar 30, 2015	52.92	53.54	52.36	53.34
2259	NASDAQ	MPWR	Fri, Mar 27, 2015	51.21	53.05	50.96	52.80
2258	NASDAQ	MPWR	Thu, Mar 26, 2015	51.32	51.84	50.35	51.37
2257	NASDAQ	MPWR	Wed, Mar 25, 2015	54.90	54.90	51.73	52.04
2256	NASDAQ	MPWR	Tue, Mar 24, 2015	55.54	55.61	54.43	54.50
2255	NASDAQ	MPWR	Mon, Mar 23, 2015	55.88	56.07	55.48	55.49
2254	NASDAQ	MPWR	Fri, Mar 20, 2015	55.00	56.19	54.69	56.12
2253	NASDAQ	MPWR	Thu, Mar 19, 2015	54.29	55.22	54.03	54.71
2252	NASDAQ	MPWR	Wed, Mar 18, 2015	53.90	54.97	52.79	54.17
2251	NASDAQ	MPWR	Tue, Mar 17, 2015	53.37	54.05	53.30	54.04
2250	NASDAQ	MPWR	Mon, Mar 16, 2015	53.16	54.10	52.75	53.73
2249	NASDAQ	MPWR	Fri, Mar 13, 2015	53.12	53.39	52.32	52.62
2248	NASDAQ	MPWR	Thu, Mar 12, 2015	53.14	53.57	52.61	53.03
2247	NASDAQ	MPWR	Wed, Mar 11, 2015	52.53	53.39	52.22	53.19
2246	NASDAQ	MPWR	Tue, Mar 10, 2015	51.69	52.70	51.51	52.28
2245	NASDAQ	MPWR	Mon, Mar 9, 2015	51.71	52.46	51.46	52.30
2244	NASDAQ	MPWR	Fri, Mar 6, 2015	52.22	52.48	51.52	51.72
2243	NASDAQ	MPWR	Thu, Mar 5, 2015	53.20	53.47	52.31	52.69
2242	NASDAQ	MPWR	Wed, Mar 4, 2015	53.25	53.59	52.77	53.15
2241	NASDAQ	MPWR	Tue, Mar 3, 2015	53.94	54.34	53.17	53.56
2240	NASDAQ	MPWR	Mon, Mar 2, 2015	52.31	54.37	52.31	54.16
2239	NASDAQ	MPWR	Fri, Feb 27, 2015	52.92	53.26	52.46	52.73
2238	NASDAQ	MPWR	Thu, Feb 26, 2015	52.75	53.39	52.47	53.08
2237	NASDAQ	MPWR	Wed, Feb 25, 2015	52.88	52.90	52.34	52.75
2236	NASDAQ	MPWR	Tue, Feb 24, 2015	52.28	52.77	51.84	52.72
2235	NASDAQ	MPWR	Mon, Feb 23, 2015	52.37	52.67	51.72	52.22
2234	NASDAQ	MPWR	Fri, Feb 20, 2015	50.93	52.29	50.61	51.99
2233	NASDAQ	MPWR	Thu, Feb 19, 2015	50.31	51.22	50.20	51.04
2232	NASDAQ	MPWR	Wed, Feb 18, 2015	50.21	50.52	49.84	50.45
2231	NASDAQ	MPWR	Tue, Feb 17, 2015	50.05	50.75	50.02	50.61
2230	NASDAQ	MPWR	Fri, Feb 13, 2015	50.41	50.82	49.79	50.32
2229	NASDAQ	MPWR	Thu, Feb 12, 2015	49.75	50.30	49.17	50.16
2228	NASDAQ	MPWR	Wed, Feb 11, 2015	49.10	50.08	49.10	49.51
2227	NASDAQ	MPWR	Tue, Feb 10, 2015	47.87	49.16	47.62	49.10
2226	NASDAQ	MPWR	Mon, Feb 9, 2015	47.56	47.95	46.92	47.37
2225	NASDAQ	MPWR	Fri, Feb 6, 2015	47.39	48.49	47.09	48.21
2224	NASDAQ	MPWR	Thu, Feb 5, 2015	49.71	50.30	45.76	47.53
2223	NASDAQ	MPWR	Wed, Feb 4, 2015	48.07	48.48	47.25	47.80
2222	NASDAQ	MPWR	Tue, Feb 3, 2015	47.21	48.83	47.21	48.53
2221	NASDAQ	MPWR	Mon, Feb 2, 2015	47.80	48.06	46.64	47.43
2220	NASDAQ	MPWR	Fri, Jan 30, 2015	48.57	49.44	47.47	47.49
2219	NASDAQ	MPWR	Thu, Jan 29, 2015	47.93	48.94	47.34	48.88
2218	NASDAQ	MPWR	Wed, Jan 28, 2015	48.18	49.12	47.77	47.84
2217	NASDAQ	MPWR	Tue, Jan 27, 2015	47.30	48.32	46.69	47.73
2216	NASDAQ	MPWR	Mon, Jan 26, 2015	47.82	48.48	47.53	47.84
2215	NASDAQ	MPWR	Fri, Jan 23, 2015	47.03	48.45	46.90	48.00
2214	NASDAQ	MPWR	Thu, Jan 22, 2015	46.65	47.14	45.48	47.01
2213	NASDAQ	MPWR	Wed, Jan 21, 2015	46.39	47.06	45.92	46.46
2212	NASDAQ	MPWR	Tue, Jan 20, 2015	46.89	47.50	46.03	46.65
2211	NASDAQ	MPWR	Fri, Jan 16, 2015	45.63	46.98	45.02	46.81
2210	NASDAQ	MPWR	Thu, Jan 15, 2015	46.85	47.31	45.45	45.80
2209	NASDAQ	MPWR	Wed, Jan 14, 2015	46.43	47.30	46.35	46.79
2208	NASDAQ	MPWR	Tue, Jan 13, 2015	47.60	48.43	46.31	46.94
2207	NASDAQ	MPWR	Mon, Jan 12, 2015	48.02	48.27	46.74	47.13
2206	NASDAQ	MPWR	Fri, Jan 9, 2015	48.51	48.72	47.48	48.09
2205	NASDAQ	MPWR	Thu, Jan 8, 2015	47.30	48.70	46.96	48.38
2204	NASDAQ	MPWR	Wed, Jan 7, 2015	46.48	47.44	46.18	46.76
2203	NASDAQ	MPWR	Tue, Jan 6, 2015	47.69	47.98	45.64	46.09
2202	NASDAQ	MPWR	Mon, Jan 5, 2015	48.18	48.82	47.47	47.67
2201	NASDAQ	MPWR	Fri, Jan 2, 2015	49.90	50.20	47.93	48.62
2200	NASDAQ	MPWR	Wed, Dec 31, 2014	49.87	50.36	49.40	49.74
2199	NASDAQ	MPWR	Tue, Dec 30, 2014	49.72	50.29	49.55	49.81
2198	NASDAQ	MPWR	Mon, Dec 29, 2014	50.26	50.62	49.80	50.06
2197	NASDAQ	MPWR	Fri, Dec 26, 2014	50.01	50.66	49.83	50.44
2196	NASDAQ	MPWR	Wed, Dec 24, 2014	50.07	50.43	48.84	50.00
2195	NASDAQ	MPWR	Tue, Dec 23, 2014	49.68	50.63	48.64	49.13
2194	NASDAQ	MPWR	Mon, Dec 22, 2014	48.67	49.69	48.39	49.50
2193	NASDAQ	MPWR	Fri, Dec 19, 2014	48.71	48.85	47.94	48.73
2192	NASDAQ	MPWR	Thu, Dec 18, 2014	48.76	49.37	48.22	48.81
2191	NASDAQ	MPWR	Wed, Dec 17, 2014	47.45	48.03	46.46	47.77
2190	NASDAQ	MPWR	Tue, Dec 16, 2014	48.00	48.34	46.95	47.46
2189	NASDAQ	MPWR	Mon, Dec 15, 2014	48.71	49.77	47.67	48.03
2188	NASDAQ	MPWR	Fri, Dec 12, 2014	48.49	49.20	48.04	48.56
2187	NASDAQ	MPWR	Thu, Dec 11, 2014	49.17	49.74	48.94	49.14
2186	NASDAQ	MPWR	Wed, Dec 10, 2014	49.47	49.90	48.75	49.00
2185	NASDAQ	MPWR	Tue, Dec 9, 2014	47.76	49.81	47.29	49.71
2184	NASDAQ	MPWR	Mon, Dec 8, 2014	49.41	50.00	47.98	48.50
2183	NASDAQ	MPWR	Fri, Dec 5, 2014	49.18	49.80	48.87	49.67
2182	NASDAQ	MPWR	Thu, Dec 4, 2014	49.54	49.65	48.52	49.16
2181	NASDAQ	MPWR	Wed, Dec 3, 2014	48.00	49.47	48.00	49.15
2180	NASDAQ	MPWR	Tue, Dec 2, 2014	47.22	48.17	46.75	48.11
2179	NASDAQ	MPWR	Mon, Dec 1, 2014	47.82	48.26	46.63	47.12
2178	NASDAQ	MPWR	Fri, Nov 28, 2014	48.31	48.49	47.73	48.13
2177	NASDAQ	MPWR	Wed, Nov 26, 2014	46.99	48.50	46.73	48.21
2176	NASDAQ	MPWR	Tue, Nov 25, 2014	47.20	47.55	46.68	47.11
2175	NASDAQ	MPWR	Mon, Nov 24, 2014	46.64	47.48	46.60	47.19
2174	NASDAQ	MPWR	Fri, Nov 21, 2014	46.92	47.00	46.19	46.63
2173	NASDAQ	MPWR	Thu, Nov 20, 2014	45.49	46.23	45.12	46.19
2172	NASDAQ	MPWR	Wed, Nov 19, 2014	46.41	46.41	45.51	45.86
2171	NASDAQ	MPWR	Tue, Nov 18, 2014	44.10	46.76	44.10	46.41
2170	NASDAQ	MPWR	Mon, Nov 17, 2014	45.24	45.72	44.68	44.98
2169	NASDAQ	MPWR	Fri, Nov 14, 2014	44.96	45.70	44.26	45.46
2168	NASDAQ	MPWR	Thu, Nov 13, 2014	45.31	45.65	45.20	45.30
2167	NASDAQ	MPWR	Wed, Nov 12, 2014	44.93	45.66	44.92	45.38
2166	NASDAQ	MPWR	Tue, Nov 11, 2014	44.78	45.00	44.37	44.89
2165	NASDAQ	MPWR	Mon, Nov 10, 2014	44.46	44.99	44.41	44.86
2164	NASDAQ	MPWR	Fri, Nov 7, 2014	44.67	44.88	43.86	44.69
2163	NASDAQ	MPWR	Thu, Nov 6, 2014	44.26	45.09	44.20	44.82
2162	NASDAQ	MPWR	Wed, Nov 5, 2014	43.81	44.48	43.58	44.41
2161	NASDAQ	MPWR	Tue, Nov 4, 2014	43.70	44.71	43.62	43.74
2160	NASDAQ	MPWR	Mon, Nov 3, 2014	44.48	45.37	43.80	44.10
2159	NASDAQ	MPWR	Fri, Oct 31, 2014	43.37	44.53	43.37	44.19
2158	NASDAQ	MPWR	Thu, Oct 30, 2014	41.73	42.22	40.81	42.17
2157	NASDAQ	MPWR	Wed, Oct 29, 2014	42.32	42.60	41.37	41.98
2156	NASDAQ	MPWR	Tue, Oct 28, 2014	45.55	46.00	41.37	42.51
2155	NASDAQ	MPWR	Mon, Oct 27, 2014	40.47	40.94	39.89	40.00
2154	NASDAQ	MPWR	Fri, Oct 24, 2014	39.70	40.63	39.23	40.47
2153	NASDAQ	MPWR	Thu, Oct 23, 2014	39.65	39.96	39.37	39.59
2152	NASDAQ	MPWR	Wed, Oct 22, 2014	39.63	39.90	39.13	39.21
2151	NASDAQ	MPWR	Tue, Oct 21, 2014	38.57	39.61	38.45	39.39
2150	NASDAQ	MPWR	Mon, Oct 20, 2014	37.89	38.91	37.76	38.30
2149	NASDAQ	MPWR	Fri, Oct 17, 2014	38.59	39.45	37.49	38.03
2148	NASDAQ	MPWR	Thu, Oct 16, 2014	35.58	38.33	35.29	38.02
2147	NASDAQ	MPWR	Wed, Oct 15, 2014	34.50	36.50	33.99	36.17
2146	NASDAQ	MPWR	Tue, Oct 14, 2014	34.92	36.15	34.39	34.47
2145	NASDAQ	MPWR	Mon, Oct 13, 2014	35.66	36.22	34.25	34.69
2144	NASDAQ	MPWR	Fri, Oct 10, 2014	40.00	40.00	35.62	35.62
2143	NASDAQ	MPWR	Thu, Oct 9, 2014	43.45	43.67	41.51	41.98
2142	NASDAQ	MPWR	Wed, Oct 8, 2014	42.51	43.64	41.69	43.59
2141	NASDAQ	MPWR	Tue, Oct 7, 2014	43.67	44.19	42.56	42.70
2140	NASDAQ	MPWR	Mon, Oct 6, 2014	44.11	44.27	43.65	44.06
2139	NASDAQ	MPWR	Fri, Oct 3, 2014	44.17	44.56	43.81	43.89
2138	NASDAQ	MPWR	Thu, Oct 2, 2014	43.36	44.20	43.23	44.10
2137	NASDAQ	MPWR	Wed, Oct 1, 2014	44.15	44.27	43.30	43.48
2136	NASDAQ	MPWR	Tue, Sep 30, 2014	44.54	44.76	44.05	44.05
2135	NASDAQ	MPWR	Mon, Sep 29, 2014	44.02	44.62	44.02	44.61
2134	NASDAQ	MPWR	Fri, Sep 26, 2014	44.32	44.77	44.32	44.65
2133	NASDAQ	MPWR	Thu, Sep 25, 2014	44.85	44.85	44.08	44.30
2132	NASDAQ	MPWR	Wed, Sep 24, 2014	44.42	45.28	44.41	44.87
2131	NASDAQ	MPWR	Tue, Sep 23, 2014	44.51	45.20	44.08	44.43
2130	NASDAQ	MPWR	Mon, Sep 22, 2014	45.26	45.52	44.52	44.56
2129	NASDAQ	MPWR	Fri, Sep 19, 2014	47.00	47.00	45.10	45.45
2128	NASDAQ	MPWR	Thu, Sep 18, 2014	46.26	47.65	46.26	47.26
2127	NASDAQ	MPWR	Wed, Sep 17, 2014	45.78	46.71	45.78	46.22
2126	NASDAQ	MPWR	Tue, Sep 16, 2014	45.17	46.07	45.00	45.81
2125	NASDAQ	MPWR	Mon, Sep 15, 2014	45.99	45.99	45.14	45.35
2124	NASDAQ	MPWR	Fri, Sep 12, 2014	46.26	46.26	45.48	46.08
2123	NASDAQ	MPWR	Thu, Sep 11, 2014	45.35	46.24	45.35	46.12
2122	NASDAQ	MPWR	Wed, Sep 10, 2014	45.96	46.21	45.16	45.72
2121	NASDAQ	MPWR	Tue, Sep 9, 2014	46.84	47.34	45.86	45.88
2120	NASDAQ	MPWR	Mon, Sep 8, 2014	46.99	47.74	46.81	47.01
2119	NASDAQ	MPWR	Fri, Sep 5, 2014	46.72	47.57	46.67	47.24
2118	NASDAQ	MPWR	Thu, Sep 4, 2014	47.13	47.63	46.73	46.91
2117	NASDAQ	MPWR	Wed, Sep 3, 2014	47.84	48.00	46.79	46.92
2116	NASDAQ	MPWR	Tue, Sep 2, 2014	47.80	48.24	47.34	47.68
2115	NASDAQ	MPWR	Fri, Aug 29, 2014	46.78	47.85	46.78	47.78
2114	NASDAQ	MPWR	Thu, Aug 28, 2014	46.54	46.98	46.30	46.76
2113	NASDAQ	MPWR	Wed, Aug 27, 2014	46.85	47.05	46.29	46.81
2112	NASDAQ	MPWR	Tue, Aug 26, 2014	46.00	47.75	46.00	46.94
2111	NASDAQ	MPWR	Mon, Aug 25, 2014	46.58	46.61	45.63	45.76
2110	NASDAQ	MPWR	Fri, Aug 22, 2014	45.50	46.55	45.14	46.30
2109	NASDAQ	MPWR	Thu, Aug 21, 2014	46.02	46.09	44.88	45.70
2108	NASDAQ	MPWR	Wed, Aug 20, 2014	46.26	46.61	45.07	46.02
2107	NASDAQ	MPWR	Tue, Aug 19, 2014	44.63	45.50	44.41	45.41
2106	NASDAQ	MPWR	Mon, Aug 18, 2014	44.47	44.58	43.95	44.49
2105	NASDAQ	MPWR	Fri, Aug 15, 2014	44.22	44.64	43.52	44.06
2104	NASDAQ	MPWR	Thu, Aug 14, 2014	44.30	44.30	43.58	43.70
2103	NASDAQ	MPWR	Wed, Aug 13, 2014	43.66	44.34	43.50	44.10
2102	NASDAQ	MPWR	Tue, Aug 12, 2014	42.41	43.31	42.14	43.28
2101	NASDAQ	MPWR	Mon, Aug 11, 2014	42.51	42.79	42.25	42.47
2100	NASDAQ	MPWR	Fri, Aug 8, 2014	42.04	42.80	41.87	42.39
2099	NASDAQ	MPWR	Thu, Aug 7, 2014	42.40	42.70	41.82	42.19
2098	NASDAQ	MPWR	Wed, Aug 6, 2014	41.85	42.79	41.85	42.36
2097	NASDAQ	MPWR	Tue, Aug 5, 2014	41.12	42.49	41.12	42.40
2096	NASDAQ	MPWR	Mon, Aug 4, 2014	41.41	41.72	40.71	41.54
2095	NASDAQ	MPWR	Fri, Aug 1, 2014	41.33	41.81	40.88	41.50
2094	NASDAQ	MPWR	Thu, Jul 31, 2014	42.34	42.51	41.09	41.24
2093	NASDAQ	MPWR	Wed, Jul 30, 2014	42.51	42.95	42.37	42.91
2092	NASDAQ	MPWR	Tue, Jul 29, 2014	41.83	43.07	41.54	42.31
2091	NASDAQ	MPWR	Mon, Jul 28, 2014	41.60	42.47	40.50	41.92
2090	NASDAQ	MPWR	Fri, Jul 25, 2014	44.33	44.77	41.58	41.71
2089	NASDAQ	MPWR	Thu, Jul 24, 2014	40.74	43.00	40.46	41.10
2088	NASDAQ	MPWR	Wed, Jul 23, 2014	43.07	43.07	40.69	40.77
2087	NASDAQ	MPWR	Tue, Jul 22, 2014	42.36	42.84	42.14	42.72
2086	NASDAQ	MPWR	Mon, Jul 21, 2014	42.02	42.47	41.77	42.25
2085	NASDAQ	MPWR	Fri, Jul 18, 2014	40.73	42.32	40.73	42.14
2084	NASDAQ	MPWR	Thu, Jul 17, 2014	41.09	41.64	40.73	40.88
2083	NASDAQ	MPWR	Wed, Jul 16, 2014	41.74	41.80	41.13	41.47
2082	NASDAQ	MPWR	Tue, Jul 15, 2014	41.77	42.07	40.81	41.36
2081	NASDAQ	MPWR	Mon, Jul 14, 2014	42.00	42.15	41.48	41.76
2080	NASDAQ	MPWR	Fri, Jul 11, 2014	41.38	41.90	41.25	41.50
2079	NASDAQ	MPWR	Thu, Jul 10, 2014	41.11	41.96	40.78	41.55
2078	NASDAQ	MPWR	Wed, Jul 9, 2014	41.62	42.40	41.50	42.10
2077	NASDAQ	MPWR	Tue, Jul 8, 2014	42.00	42.29	41.36	41.70
2076	NASDAQ	MPWR	Mon, Jul 7, 2014	43.13	43.13	42.15	42.18
2075	NASDAQ	MPWR	Thu, Jul 3, 2014	42.67	43.42	42.52	43.10
2074	NASDAQ	MPWR	Wed, Jul 2, 2014	42.55	43.02	42.22	42.48
2073	NASDAQ	MPWR	Tue, Jul 1, 2014	42.50	43.49	42.50	42.63
2072	NASDAQ	MPWR	Mon, Jun 30, 2014	41.90	42.80	41.90	42.35
2071	NASDAQ	MPWR	Fri, Jun 27, 2014	41.26	42.30	41.13	42.13
2070	NASDAQ	MPWR	Thu, Jun 26, 2014	41.81	41.85	41.12	41.62
2069	NASDAQ	MPWR	Wed, Jun 25, 2014	41.35	42.00	41.14	41.90
2068	NASDAQ	MPWR	Tue, Jun 24, 2014	42.29	42.86	41.52	41.55
2067	NASDAQ	MPWR	Mon, Jun 23, 2014	42.08	42.65	42.08	42.48
2066	NASDAQ	MPWR	Fri, Jun 20, 2014	42.02	42.43	41.84	42.21
2065	NASDAQ	MPWR	Thu, Jun 19, 2014	42.41	42.62	41.70	42.07
2064	NASDAQ	MPWR	Wed, Jun 18, 2014	42.27	42.37	41.81	42.34
2063	NASDAQ	MPWR	Tue, Jun 17, 2014	41.71	42.73	41.71	42.36
2062	NASDAQ	MPWR	Mon, Jun 16, 2014	41.78	42.00	41.44	41.92
2061	NASDAQ	MPWR	Fri, Jun 13, 2014	41.64	41.96	41.09	41.73
2060	NASDAQ	MPWR	Thu, Jun 12, 2014	41.24	42.09	40.60	41.36
2059	NASDAQ	MPWR	Wed, Jun 11, 2014	41.68	42.09	41.33	41.41
2058	NASDAQ	MPWR	Tue, Jun 10, 2014	41.44	41.86	41.13	41.76
2057	NASDAQ	MPWR	Mon, Jun 9, 2014	40.57	41.68	40.25	41.53
2056	NASDAQ	MPWR	Fri, Jun 6, 2014	39.99	40.87	39.72	40.19
2055	NASDAQ	MPWR	Thu, Jun 5, 2014	39.37	40.12	38.88	39.69
2054	NASDAQ	MPWR	Wed, Jun 4, 2014	38.56	39.37	38.51	39.18
2053	NASDAQ	MPWR	Tue, Jun 3, 2014	38.89	39.21	38.60	38.88
2052	NASDAQ	MPWR	Mon, Jun 2, 2014	39.54	39.58	38.77	39.05
2051	NASDAQ	MPWR	Fri, May 30, 2014	39.58	39.74	39.07	39.29
2050	NASDAQ	MPWR	Thu, May 29, 2014	39.69	40.00	39.25	39.48
2049	NASDAQ	MPWR	Wed, May 28, 2014	39.77	40.00	39.20	39.47
2048	NASDAQ	MPWR	Tue, May 27, 2014	39.48	39.93	39.10	39.76
2047	NASDAQ	MPWR	Fri, May 23, 2014	38.39	39.01	38.27	38.99
2046	NASDAQ	MPWR	Thu, May 22, 2014	37.95	38.70	37.70	38.37
2045	NASDAQ	MPWR	Wed, May 21, 2014	38.06	38.56	37.56	37.94
2044	NASDAQ	MPWR	Tue, May 20, 2014	37.86	38.27	37.04	37.66
2043	NASDAQ	MPWR	Mon, May 19, 2014	37.46	38.50	37.46	37.90
2042	NASDAQ	MPWR	Fri, May 16, 2014	36.92	37.57	36.36	37.56
2041	NASDAQ	MPWR	Thu, May 15, 2014	37.29	37.29	36.26	37.00
2040	NASDAQ	MPWR	Wed, May 14, 2014	38.29	38.42	37.07	37.36
2039	NASDAQ	MPWR	Tue, May 13, 2014	38.76	38.90	37.92	37.93
2038	NASDAQ	MPWR	Mon, May 12, 2014	37.32	39.16	37.10	38.85
2037	NASDAQ	MPWR	Fri, May 9, 2014	36.32	37.29	36.09	37.18
2036	NASDAQ	MPWR	Thu, May 8, 2014	36.43	37.72	36.31	36.52
2035	NASDAQ	MPWR	Wed, May 7, 2014	36.62	36.93	35.82	36.84
2034	NASDAQ	MPWR	Tue, May 6, 2014	36.41	37.13	36.38	36.47
2033	NASDAQ	MPWR	Mon, May 5, 2014	36.25	37.20	36.09	36.72
2032	NASDAQ	MPWR	Fri, May 2, 2014	36.65	37.26	36.39	36.71
2031	NASDAQ	MPWR	Thu, May 1, 2014	36.98	37.50	36.17	36.71
2030	NASDAQ	MPWR	Wed, Apr 30, 2014	36.99	37.40	36.39	37.10
2029	NASDAQ	MPWR	Tue, Apr 29, 2014	37.10	37.48	36.44	37.13
2028	NASDAQ	MPWR	Mon, Apr 28, 2014	37.81	38.50	35.70	37.01
2027	NASDAQ	MPWR	Fri, Apr 25, 2014	38.50	39.50	36.97	37.57
2026	NASDAQ	MPWR	Thu, Apr 24, 2014	37.31	38.19	36.84	38.09
2025	NASDAQ	MPWR	Wed, Apr 23, 2014	37.13	37.29	36.71	37.05
2024	NASDAQ	MPWR	Tue, Apr 22, 2014	36.75	37.34	36.13	37.09
2023	NASDAQ	MPWR	Mon, Apr 21, 2014	36.25	36.85	35.99	36.67
2022	NASDAQ	MPWR	Thu, Apr 17, 2014	35.79	36.61	35.52	36.33
2021	NASDAQ	MPWR	Wed, Apr 16, 2014	35.98	36.00	35.07	35.93
2020	NASDAQ	MPWR	Tue, Apr 15, 2014	35.77	36.22	34.97	35.71
2019	NASDAQ	MPWR	Mon, Apr 14, 2014	35.58	36.21	35.18	35.62
2018	NASDAQ	MPWR	Fri, Apr 11, 2014	35.97	36.63	35.11	35.14
2017	NASDAQ	MPWR	Thu, Apr 10, 2014	37.55	37.77	36.28	36.32
2016	NASDAQ	MPWR	Wed, Apr 9, 2014	37.38	37.71	37.08	37.52
2015	NASDAQ	MPWR	Tue, Apr 8, 2014	36.62	37.52	36.37	37.17
2014	NASDAQ	MPWR	Mon, Apr 7, 2014	37.37	37.94	36.27	36.71
2013	NASDAQ	MPWR	Fri, Apr 4, 2014	39.61	39.64	36.45	37.57
2012	NASDAQ	MPWR	Thu, Apr 3, 2014	39.13	39.69	38.79	39.25
2011	NASDAQ	MPWR	Wed, Apr 2, 2014	39.78	39.78	38.64	39.23
2010	NASDAQ	MPWR	Tue, Apr 1, 2014	38.97	39.80	38.87	39.78
2009	NASDAQ	MPWR	Mon, Mar 31, 2014	37.40	38.83	37.30	38.77
2008	NASDAQ	MPWR	Fri, Mar 28, 2014	37.50	38.09	37.01	37.12
2007	NASDAQ	MPWR	Thu, Mar 27, 2014	37.39	37.92	37.05	37.42
2006	NASDAQ	MPWR	Wed, Mar 26, 2014	37.72	37.85	36.98	37.26
2005	NASDAQ	MPWR	Tue, Mar 25, 2014	37.50	37.93	37.05	37.32
2004	NASDAQ	MPWR	Mon, Mar 24, 2014	37.85	38.11	36.56	37.19
2003	NASDAQ	MPWR	Fri, Mar 21, 2014	38.74	38.74	37.76	37.85
2002	NASDAQ	MPWR	Thu, Mar 20, 2014	38.23	39.16	38.21	38.57
2001	NASDAQ	MPWR	Wed, Mar 19, 2014	38.92	38.92	38.07	38.41
2000	NASDAQ	MPWR	Tue, Mar 18, 2014	38.45	38.93	37.95	38.86
1999	NASDAQ	MPWR	Mon, Mar 17, 2014	37.96	38.94	37.96	38.38
1998	NASDAQ	MPWR	Fri, Mar 14, 2014	37.06	38.38	37.06	37.83
1997	NASDAQ	MPWR	Thu, Mar 13, 2014	37.25	37.72	36.68	37.00
1996	NASDAQ	MPWR	Wed, Mar 12, 2014	36.69	37.28	36.65	37.00
1995	NASDAQ	MPWR	Tue, Mar 11, 2014	37.04	37.16	36.37	36.60
1994	NASDAQ	MPWR	Mon, Mar 10, 2014	36.92	37.17	36.37	36.80
1993	NASDAQ	MPWR	Fri, Mar 7, 2014	37.21	37.24	36.59	36.93
1992	NASDAQ	MPWR	Thu, Mar 6, 2014	37.24	37.27	36.68	36.98
1991	NASDAQ	MPWR	Wed, Mar 5, 2014	37.09	37.49	36.71	37.03
1990	NASDAQ	MPWR	Tue, Mar 4, 2014	35.95	37.41	35.95	37.08
1989	NASDAQ	MPWR	Mon, Mar 3, 2014	35.53	35.80	34.98	35.49
1988	NASDAQ	MPWR	Fri, Feb 28, 2014	36.29	36.72	35.71	35.84
1987	NASDAQ	MPWR	Thu, Feb 27, 2014	36.15	36.50	36.03	36.18
1986	NASDAQ	MPWR	Wed, Feb 26, 2014	35.86	36.89	35.86	36.41
1985	NASDAQ	MPWR	Tue, Feb 25, 2014	35.86	36.14	35.49	35.79
1984	NASDAQ	MPWR	Mon, Feb 24, 2014	34.73	35.97	34.73	35.75
1983	NASDAQ	MPWR	Fri, Feb 21, 2014	35.19	35.19	34.45	34.59
1982	NASDAQ	MPWR	Thu, Feb 20, 2014	34.36	35.07	34.09	34.96
1981	NASDAQ	MPWR	Wed, Feb 19, 2014	34.84	35.18	34.29	34.36
1980	NASDAQ	MPWR	Tue, Feb 18, 2014	35.04	35.30	34.86	35.03
1979	NASDAQ	MPWR	Fri, Feb 14, 2014	35.20	35.30	34.92	35.09
1978	NASDAQ	MPWR	Thu, Feb 13, 2014	34.54	35.29	34.54	35.18
1977	NASDAQ	MPWR	Wed, Feb 12, 2014	34.33	34.89	34.09	34.74
1976	NASDAQ	MPWR	Tue, Feb 11, 2014	34.22	34.94	34.10	34.35
1975	NASDAQ	MPWR	Mon, Feb 10, 2014	33.20	34.23	33.20	34.08
1974	NASDAQ	MPWR	Fri, Feb 7, 2014	33.00	34.93	32.01	33.99
1973	NASDAQ	MPWR	Thu, Feb 6, 2014	31.27	32.41	31.27	32.41
1972	NASDAQ	MPWR	Wed, Feb 5, 2014	31.48	31.48	30.79	31.36
1971	NASDAQ	MPWR	Tue, Feb 4, 2014	32.19	32.41	31.42	31.58
1970	NASDAQ	MPWR	Mon, Feb 3, 2014	32.66	32.87	32.04	32.38
1969	NASDAQ	MPWR	Fri, Jan 31, 2014	32.81	33.41	32.60	32.69
1968	NASDAQ	MPWR	Thu, Jan 30, 2014	33.43	33.91	33.07	33.45
1967	NASDAQ	MPWR	Wed, Jan 29, 2014	33.12	33.75	32.99	33.13
1966	NASDAQ	MPWR	Tue, Jan 28, 2014	33.45	33.60	33.04	33.41
1965	NASDAQ	MPWR	Mon, Jan 27, 2014	33.59	33.86	33.14	33.52
1964	NASDAQ	MPWR	Fri, Jan 24, 2014	34.52	34.55	33.35	33.63
1963	NASDAQ	MPWR	Thu, Jan 23, 2014	34.42	34.69	34.03	34.68
1962	NASDAQ	MPWR	Wed, Jan 22, 2014	34.45	34.75	34.21	34.62
1961	NASDAQ	MPWR	Tue, Jan 21, 2014	34.54	34.58	34.17	34.43
1960	NASDAQ	MPWR	Fri, Jan 17, 2014	33.82	34.44	33.77	34.39
1959	NASDAQ	MPWR	Thu, Jan 16, 2014	33.94	34.39	33.71	33.99
1958	NASDAQ	MPWR	Wed, Jan 15, 2014	33.77	34.36	33.77	34.11
1957	NASDAQ	MPWR	Tue, Jan 14, 2014	33.19	33.78	32.97	33.78
1956	NASDAQ	MPWR	Mon, Jan 13, 2014	33.50	33.70	32.95	33.07
1955	NASDAQ	MPWR	Fri, Jan 10, 2014	33.82	34.01	33.52	33.65
1954	NASDAQ	MPWR	Thu, Jan 9, 2014	34.31	34.31	33.62	33.71
1953	NASDAQ	MPWR	Wed, Jan 8, 2014	33.95	34.29	33.73	34.28
1952	NASDAQ	MPWR	Tue, Jan 7, 2014	33.97	34.08	33.57	33.89
1951	NASDAQ	MPWR	Mon, Jan 6, 2014	34.43	34.47	33.72	33.75
1950	NASDAQ	MPWR	Fri, Jan 3, 2014	34.07	34.51	33.82	34.27
1949	NASDAQ	MPWR	Thu, Jan 2, 2014	34.49	34.49	33.45	34.03
1948	NASDAQ	MPWR	Tue, Dec 31, 2013	34.32	34.76	34.23	34.66
1947	NASDAQ	MPWR	Mon, Dec 30, 2013	33.91	34.38	33.87	34.15
1946	NASDAQ	MPWR	Fri, Dec 27, 2013	33.98	34.34	33.60	33.85
1945	NASDAQ	MPWR	Thu, Dec 26, 2013	33.93	34.00	33.50	33.90
1944	NASDAQ	MPWR	Tue, Dec 24, 2013	33.76	33.98	33.41	33.79
1943	NASDAQ	MPWR	Mon, Dec 23, 2013	33.42	33.87	33.04	33.82
1942	NASDAQ	MPWR	Fri, Dec 20, 2013	32.83	33.62	32.39	33.21
1941	NASDAQ	MPWR	Thu, Dec 19, 2013	32.66	32.82	31.94	32.63
1940	NASDAQ	MPWR	Wed, Dec 18, 2013	32.59	32.91	32.18	32.70
1939	NASDAQ	MPWR	Tue, Dec 17, 2013	32.05	32.87	31.94	32.51
1938	NASDAQ	MPWR	Mon, Dec 16, 2013	32.00	32.32	31.81	32.16
1937	NASDAQ	MPWR	Fri, Dec 13, 2013	31.83	32.13	31.50	31.73
1936	NASDAQ	MPWR	Thu, Dec 12, 2013	32.37	32.44	31.58	31.68
1935	NASDAQ	MPWR	Wed, Dec 11, 2013	33.09	33.09	32.05	32.27
1934	NASDAQ	MPWR	Tue, Dec 10, 2013	33.40	33.48	32.61	32.99
1933	NASDAQ	MPWR	Mon, Dec 9, 2013	33.94	33.94	33.32	33.39
1932	NASDAQ	MPWR	Fri, Dec 6, 2013	33.15	33.92	32.96	33.80
1931	NASDAQ	MPWR	Thu, Dec 5, 2013	32.84	33.38	32.47	32.80
1930	NASDAQ	MPWR	Wed, Dec 4, 2013	32.57	33.51	32.42	32.73
1929	NASDAQ	MPWR	Tue, Dec 3, 2013	32.66	33.31	32.39	32.61
1928	NASDAQ	MPWR	Mon, Dec 2, 2013	33.48	33.55	32.71	32.77
1927	NASDAQ	MPWR	Fri, Nov 29, 2013	33.66	33.79	33.30	33.40
1926	NASDAQ	MPWR	Wed, Nov 27, 2013	32.67	33.49	32.50	33.46
1925	NASDAQ	MPWR	Tue, Nov 26, 2013	32.30	32.80	32.28	32.74
1924	NASDAQ	MPWR	Mon, Nov 25, 2013	32.18	32.50	31.81	32.27
1923	NASDAQ	MPWR	Fri, Nov 22, 2013	32.21	32.37	32.03	32.23
1922	NASDAQ	MPWR	Thu, Nov 21, 2013	31.87	32.62	31.79	32.21
1921	NASDAQ	MPWR	Wed, Nov 20, 2013	31.93	32.24	31.53	31.79
1920	NASDAQ	MPWR	Tue, Nov 19, 2013	32.57	32.80	31.52	31.75
1919	NASDAQ	MPWR	Mon, Nov 18, 2013	32.59	32.99	32.35	32.59
1918	NASDAQ	MPWR	Fri, Nov 15, 2013	32.52	32.66	32.11	32.57
1917	NASDAQ	MPWR	Thu, Nov 14, 2013	33.11	33.45	32.32	32.57
1916	NASDAQ	MPWR	Wed, Nov 13, 2013	32.13	33.51	32.13	33.24
1915	NASDAQ	MPWR	Tue, Nov 12, 2013	32.19	32.63	32.19	32.41
1914	NASDAQ	MPWR	Mon, Nov 11, 2013	31.77	32.80	31.49	32.41
1913	NASDAQ	MPWR	Fri, Nov 8, 2013	31.05	31.95	30.84	31.90
1912	NASDAQ	MPWR	Thu, Nov 7, 2013	32.00	32.07	31.20	31.21
1911	NASDAQ	MPWR	Wed, Nov 6, 2013	31.73	32.03	31.42	31.95
1910	NASDAQ	MPWR	Tue, Nov 5, 2013	31.43	31.87	31.27	31.69
1909	NASDAQ	MPWR	Mon, Nov 4, 2013	31.44	31.77	31.40	31.71
1908	NASDAQ	MPWR	Fri, Nov 1, 2013	31.84	31.99	31.13	31.51
1907	NASDAQ	MPWR	Thu, Oct 31, 2013	31.29	32.08	31.29	31.84
1906	NASDAQ	MPWR	Wed, Oct 30, 2013	32.32	32.32	30.90	31.34
1905	NASDAQ	MPWR	Tue, Oct 29, 2013	31.88	32.38	31.84	32.35
1904	NASDAQ	MPWR	Mon, Oct 28, 2013	32.16	32.48	31.64	31.88
1903	NASDAQ	MPWR	Fri, Oct 25, 2013	31.75	32.90	31.00	32.29
1902	NASDAQ	MPWR	Thu, Oct 24, 2013	28.05	28.09	27.25	27.59
1901	NASDAQ	MPWR	Wed, Oct 23, 2013	28.69	28.83	27.88	28.05
1900	NASDAQ	MPWR	Tue, Oct 22, 2013	30.16	30.16	28.91	28.95
1899	NASDAQ	MPWR	Mon, Oct 21, 2013	30.72	31.00	30.11	30.19
1898	NASDAQ	MPWR	Fri, Oct 18, 2013	31.06	31.08	30.49	30.77
1897	NASDAQ	MPWR	Thu, Oct 17, 2013	31.07	31.50	30.61	31.33
1896	NASDAQ	MPWR	Wed, Oct 16, 2013	31.08	31.27	30.49	31.22
1895	NASDAQ	MPWR	Tue, Oct 15, 2013	31.32	31.42	30.82	30.94
1894	NASDAQ	MPWR	Mon, Oct 14, 2013	30.49	31.33	30.49	31.32
1893	NASDAQ	MPWR	Fri, Oct 11, 2013	30.47	30.77	30.39	30.73
1892	NASDAQ	MPWR	Thu, Oct 10, 2013	30.10	30.72	29.84	30.58
1891	NASDAQ	MPWR	Wed, Oct 9, 2013	30.23	30.23	28.72	29.80
1890	NASDAQ	MPWR	Tue, Oct 8, 2013	31.03	31.34	29.78	30.14
1889	NASDAQ	MPWR	Mon, Oct 7, 2013	30.94	31.25	30.90	30.94
1888	NASDAQ	MPWR	Fri, Oct 4, 2013	30.64	31.33	30.64	31.17
1887	NASDAQ	MPWR	Thu, Oct 3, 2013	30.80	30.97	30.63	30.72
1886	NASDAQ	MPWR	Wed, Oct 2, 2013	30.66	31.06	30.46	30.82
1885	NASDAQ	MPWR	Tue, Oct 1, 2013	30.30	31.00	30.22	30.82
1884	NASDAQ	MPWR	Mon, Sep 30, 2013	29.89	30.28	29.53	30.28
1883	NASDAQ	MPWR	Fri, Sep 27, 2013	30.03	30.20	29.84	29.91
1882	NASDAQ	MPWR	Thu, Sep 26, 2013	30.32	30.52	30.05	30.20
1881	NASDAQ	MPWR	Wed, Sep 25, 2013	30.50	30.51	30.09	30.18
1880	NASDAQ	MPWR	Tue, Sep 24, 2013	30.38	30.79	30.25	30.48
1879	NASDAQ	MPWR	Mon, Sep 23, 2013	30.58	30.84	30.20	30.37
1878	NASDAQ	MPWR	Fri, Sep 20, 2013	30.00	31.05	30.00	30.54
1877	NASDAQ	MPWR	Thu, Sep 19, 2013	30.68	30.96	30.52	30.72
1876	NASDAQ	MPWR	Wed, Sep 18, 2013	30.61	30.88	30.39	30.65
1875	NASDAQ	MPWR	Tue, Sep 17, 2013	30.07	30.73	29.94	30.55
1874	NASDAQ	MPWR	Mon, Sep 16, 2013	30.62	30.95	30.19	30.19
1873	NASDAQ	MPWR	Fri, Sep 13, 2013	29.20	30.37	29.15	30.37
1872	NASDAQ	MPWR	Thu, Sep 12, 2013	30.97	31.35	30.65	30.68
1871	NASDAQ	MPWR	Wed, Sep 11, 2013	30.81	31.44	30.39	30.96
1870	NASDAQ	MPWR	Tue, Sep 10, 2013	30.87	31.09	30.67	31.05
1869	NASDAQ	MPWR	Mon, Sep 9, 2013	30.64	30.74	30.19	30.57
1868	NASDAQ	MPWR	Fri, Sep 6, 2013	30.81	30.81	30.08	30.44
1867	NASDAQ	MPWR	Thu, Sep 5, 2013	30.82	30.99	30.43	30.68
1866	NASDAQ	MPWR	Wed, Sep 4, 2013	30.26	31.05	30.26	30.81
1865	NASDAQ	MPWR	Tue, Sep 3, 2013	30.90	31.18	29.71	30.26
1864	NASDAQ	MPWR	Fri, Aug 30, 2013	30.51	30.71	30.07	30.62
1863	NASDAQ	MPWR	Thu, Aug 29, 2013	29.00	30.38	29.00	30.25
1862	NASDAQ	MPWR	Wed, Aug 28, 2013	28.53	29.19	28.50	28.91
1861	NASDAQ	MPWR	Tue, Aug 27, 2013	28.43	28.75	28.21	28.61
1860	NASDAQ	MPWR	Mon, Aug 26, 2013	29.14	29.14	28.71	28.83
1859	NASDAQ	MPWR	Fri, Aug 23, 2013	28.85	29.08	28.73	28.98
1858	NASDAQ	MPWR	Thu, Aug 22, 2013	28.58	28.97	28.49	28.86
1857	NASDAQ	MPWR	Wed, Aug 21, 2013	28.96	28.96	28.56	28.67
1856	NASDAQ	MPWR	Tue, Aug 20, 2013	28.67	29.22	28.58	28.98
1855	NASDAQ	MPWR	Mon, Aug 19, 2013	29.09	29.20	28.52	28.56
1854	NASDAQ	MPWR	Fri, Aug 16, 2013	28.61	29.43	28.51	28.97
1853	NASDAQ	MPWR	Thu, Aug 15, 2013	28.71	29.50	28.42	28.74
1852	NASDAQ	MPWR	Wed, Aug 14, 2013	28.94	29.25	28.77	28.97
1851	NASDAQ	MPWR	Tue, Aug 13, 2013	29.00	29.38	28.73	29.35
1850	NASDAQ	MPWR	Mon, Aug 12, 2013	28.08	29.00	28.08	28.97
1849	NASDAQ	MPWR	Fri, Aug 9, 2013	28.31	28.41	27.41	28.34
1848	NASDAQ	MPWR	Thu, Aug 8, 2013	28.28	29.05	28.27	28.77
1847	NASDAQ	MPWR	Wed, Aug 7, 2013	27.00	28.80	26.84	28.70
1846	NASDAQ	MPWR	Tue, Aug 6, 2013	26.20	26.41	26.11	26.31
1845	NASDAQ	MPWR	Mon, Aug 5, 2013	26.03	26.43	25.99	26.41
1844	NASDAQ	MPWR	Fri, Aug 2, 2013	26.21	26.28	25.79	26.20
1843	NASDAQ	MPWR	Thu, Aug 1, 2013	26.31	26.46	26.02	26.43
1842	NASDAQ	MPWR	Wed, Jul 31, 2013	26.05	26.43	25.98	26.18
1841	NASDAQ	MPWR	Tue, Jul 30, 2013	26.07	26.20	25.91	26.09
1840	NASDAQ	MPWR	Mon, Jul 29, 2013	25.90	26.19	25.88	26.00
1839	NASDAQ	MPWR	Fri, Jul 26, 2013	25.89	26.07	25.79	26.01
1838	NASDAQ	MPWR	Thu, Jul 25, 2013	26.14	26.50	25.91	26.19
1837	NASDAQ	MPWR	Wed, Jul 24, 2013	26.58	26.65	26.10	26.25
1836	NASDAQ	MPWR	Tue, Jul 23, 2013	26.39	26.80	26.12	26.40
1835	NASDAQ	MPWR	Mon, Jul 22, 2013	25.95	26.32	25.89	26.23
1834	NASDAQ	MPWR	Fri, Jul 19, 2013	26.00	26.10	25.74	25.98
1833	NASDAQ	MPWR	Thu, Jul 18, 2013	26.33	26.40	26.05	26.15
1832	NASDAQ	MPWR	Wed, Jul 17, 2013	26.11	26.38	26.00	26.33
1831	NASDAQ	MPWR	Tue, Jul 16, 2013	25.70	26.01	25.59	26.01
1830	NASDAQ	MPWR	Mon, Jul 15, 2013	25.20	25.80	25.13	25.70
1829	NASDAQ	MPWR	Fri, Jul 12, 2013	25.04	25.32	24.90	25.13
1828	NASDAQ	MPWR	Thu, Jul 11, 2013	24.84	25.25	24.76	25.24
1827	NASDAQ	MPWR	Wed, Jul 10, 2013	24.53	24.72	24.23	24.59
1826	NASDAQ	MPWR	Tue, Jul 9, 2013	24.37	24.95	24.36	24.55
1825	NASDAQ	MPWR	Mon, Jul 8, 2013	24.86	24.94	24.05	24.26
1824	NASDAQ	MPWR	Fri, Jul 5, 2013	24.75	24.87	24.51	24.84
1823	NASDAQ	MPWR	Wed, Jul 3, 2013	23.98	24.60	23.81	24.49
1822	NASDAQ	MPWR	Tue, Jul 2, 2013	23.94	24.42	23.72	24.05
1821	NASDAQ	MPWR	Mon, Jul 1, 2013	24.20	24.23	23.81	23.93
1820	NASDAQ	MPWR	Fri, Jun 28, 2013	24.22	24.50	24.04	24.11
1819	NASDAQ	MPWR	Thu, Jun 27, 2013	24.27	24.41	23.91	24.25
1818	NASDAQ	MPWR	Wed, Jun 26, 2013	24.05	24.26	23.71	24.06
1817	NASDAQ	MPWR	Tue, Jun 25, 2013	23.90	24.00	23.56	23.85
1816	NASDAQ	MPWR	Mon, Jun 24, 2013	23.91	23.99	23.47	23.71
1815	NASDAQ	MPWR	Fri, Jun 21, 2013	24.23	24.38	23.95	24.15
1814	NASDAQ	MPWR	Thu, Jun 20, 2013	24.30	24.49	23.96	24.15
1813	NASDAQ	MPWR	Wed, Jun 19, 2013	24.78	25.15	24.69	24.69
1812	NASDAQ	MPWR	Tue, Jun 18, 2013	24.88	25.08	24.67	24.84
1811	NASDAQ	MPWR	Mon, Jun 17, 2013	24.58	25.01	24.31	24.91
1810	NASDAQ	MPWR	Fri, Jun 14, 2013	24.55	24.67	24.07	24.25
1809	NASDAQ	MPWR	Thu, Jun 13, 2013	24.07	24.74	23.91	24.63
1808	NASDAQ	MPWR	Wed, Jun 12, 2013	24.66	24.78	24.04	24.05
1807	NASDAQ	MPWR	Tue, Jun 11, 2013	24.72	24.98	24.44	24.48
1806	NASDAQ	MPWR	Mon, Jun 10, 2013	24.69	25.04	24.64	25.02
1805	NASDAQ	MPWR	Fri, Jun 7, 2013	24.60	24.65	23.98	24.51
1804	NASDAQ	MPWR	Thu, Jun 6, 2013	24.61	24.91	23.93	24.35
1803	NASDAQ	MPWR	Wed, Jun 5, 2013	25.09	25.17	24.64	24.66
1802	NASDAQ	MPWR	Tue, Jun 4, 2013	24.96	25.50	24.89	24.98
1801	NASDAQ	MPWR	Mon, Jun 3, 2013	24.63	24.80	24.20	24.78
1800	NASDAQ	MPWR	Fri, May 31, 2013	24.60	24.78	24.55	24.57
1799	NASDAQ	MPWR	Thu, May 30, 2013	24.50	24.85	24.41	24.79
1798	NASDAQ	MPWR	Wed, May 29, 2013	24.33	24.49	24.17	24.45
1797	NASDAQ	MPWR	Tue, May 28, 2013	24.54	24.67	24.18	24.46
1796	NASDAQ	MPWR	Fri, May 24, 2013	23.93	24.14	23.76	24.11
1795	NASDAQ	MPWR	Thu, May 23, 2013	23.71	24.07	23.50	24.02
1794	NASDAQ	MPWR	Wed, May 22, 2013	24.37	24.62	23.85	23.92
1793	NASDAQ	MPWR	Tue, May 21, 2013	24.30	24.57	24.08	24.40
1792	NASDAQ	MPWR	Mon, May 20, 2013	23.99	24.65	23.99	24.22
1791	NASDAQ	MPWR	Fri, May 17, 2013	24.34	24.37	23.87	24.13
1790	NASDAQ	MPWR	Thu, May 16, 2013	24.27	24.58	24.20	24.33
1789	NASDAQ	MPWR	Wed, May 15, 2013	24.30	24.55	24.30	24.40
1788	NASDAQ	MPWR	Tue, May 14, 2013	24.21	24.60	24.21	24.45
1787	NASDAQ	MPWR	Mon, May 13, 2013	24.47	24.50	24.11	24.24
1786	NASDAQ	MPWR	Fri, May 10, 2013	24.22	24.50	24.22	24.46
1785	NASDAQ	MPWR	Thu, May 9, 2013	24.59	24.59	24.20	24.25
1784	NASDAQ	MPWR	Wed, May 8, 2013	24.10	24.60	24.10	24.55
1783	NASDAQ	MPWR	Tue, May 7, 2013	24.24	24.43	24.01	24.42
1782	NASDAQ	MPWR	Mon, May 6, 2013	24.31	24.50	24.21	24.33
1781	NASDAQ	MPWR	Fri, May 3, 2013	24.18	24.46	24.12	24.24
1780	NASDAQ	MPWR	Thu, May 2, 2013	23.17	24.03	23.17	23.90
1779	NASDAQ	MPWR	Wed, May 1, 2013	24.09	24.23	23.35	23.35
1778	NASDAQ	MPWR	Tue, Apr 30, 2013	24.20	24.50	23.86	24.12
1777	NASDAQ	MPWR	Mon, Apr 29, 2013	23.23	23.37	22.74	23.29
1776	NASDAQ	MPWR	Fri, Apr 26, 2013	22.86	23.30	22.85	23.07
1775	NASDAQ	MPWR	Thu, Apr 25, 2013	22.61	23.08	22.61	23.01
1774	NASDAQ	MPWR	Wed, Apr 24, 2013	22.25	22.61	22.20	22.61
1773	NASDAQ	MPWR	Tue, Apr 23, 2013	21.48	22.37	21.28	22.28
1772	NASDAQ	MPWR	Mon, Apr 22, 2013	21.00	21.28	20.67	21.24
1771	NASDAQ	MPWR	Fri, Apr 19, 2013	21.21	21.25	20.64	20.99
1770	NASDAQ	MPWR	Thu, Apr 18, 2013	21.87	22.01	21.07	21.17
1769	NASDAQ	MPWR	Wed, Apr 17, 2013	22.48	22.48	21.46	21.76
1768	NASDAQ	MPWR	Tue, Apr 16, 2013	22.16	22.71	21.93	22.66
1767	NASDAQ	MPWR	Mon, Apr 15, 2013	22.19	22.31	21.60	21.93
1766	NASDAQ	MPWR	Fri, Apr 12, 2013	22.63	22.64	22.26	22.41
1765	NASDAQ	MPWR	Thu, Apr 11, 2013	22.98	23.26	22.76	22.81
1764	NASDAQ	MPWR	Wed, Apr 10, 2013	22.93	23.39	22.83	23.07
1763	NASDAQ	MPWR	Tue, Apr 9, 2013	22.87	23.14	22.43	22.88
1762	NASDAQ	MPWR	Mon, Apr 8, 2013	22.62	22.94	22.28	22.90
1761	NASDAQ	MPWR	Fri, Apr 5, 2013	22.29	22.52	22.00	22.51
1760	NASDAQ	MPWR	Thu, Apr 4, 2013	22.58	22.77	22.31	22.74
1759	NASDAQ	MPWR	Wed, Apr 3, 2013	23.24	23.24	22.56	22.59
1758	NASDAQ	MPWR	Tue, Apr 2, 2013	23.80	23.84	23.15	23.22
1757	NASDAQ	MPWR	Mon, Apr 1, 2013	24.27	24.47	23.46	23.61
1756	NASDAQ	MPWR	Thu, Mar 28, 2013	24.19	24.42	23.95	24.37
1755	NASDAQ	MPWR	Wed, Mar 27, 2013	24.12	24.30	23.95	24.14
1754	NASDAQ	MPWR	Tue, Mar 26, 2013	23.70	24.38	23.68	24.27
1753	NASDAQ	MPWR	Mon, Mar 25, 2013	23.68	24.02	23.36	23.53
1752	NASDAQ	MPWR	Fri, Mar 22, 2013	23.69	23.84	23.45	23.56
1751	NASDAQ	MPWR	Thu, Mar 21, 2013	24.04	24.15	23.58	23.65
1750	NASDAQ	MPWR	Wed, Mar 20, 2013	23.84	24.44	23.74	24.34
1749	NASDAQ	MPWR	Tue, Mar 19, 2013	23.74	24.14	23.57	23.63
1748	NASDAQ	MPWR	Mon, Mar 18, 2013	23.78	24.17	23.50	23.78
1747	NASDAQ	MPWR	Fri, Mar 15, 2013	24.52	24.57	24.00	24.08
1746	NASDAQ	MPWR	Thu, Mar 14, 2013	24.56	24.84	24.49	24.56
1745	NASDAQ	MPWR	Wed, Mar 13, 2013	24.30	24.59	24.18	24.55
1744	NASDAQ	MPWR	Tue, Mar 12, 2013	24.34	24.39	24.15	24.28
1743	NASDAQ	MPWR	Mon, Mar 11, 2013	24.56	24.56	24.25	24.37
1742	NASDAQ	MPWR	Fri, Mar 8, 2013	24.79	24.87	24.43	24.60
1741	NASDAQ	MPWR	Thu, Mar 7, 2013	24.61	24.81	24.33	24.45
1740	NASDAQ	MPWR	Wed, Mar 6, 2013	24.58	24.80	24.50	24.65
1739	NASDAQ	MPWR	Tue, Mar 5, 2013	24.43	24.65	24.28	24.55
1738	NASDAQ	MPWR	Mon, Mar 4, 2013	24.60	24.74	24.18	24.29
1737	NASDAQ	MPWR	Fri, Mar 1, 2013	24.33	24.76	23.90	24.60
1736	NASDAQ	MPWR	Thu, Feb 28, 2013	24.59	24.82	24.45	24.59
1735	NASDAQ	MPWR	Wed, Feb 27, 2013	24.41	24.95	24.41	24.62
1734	NASDAQ	MPWR	Tue, Feb 26, 2013	24.37	24.69	24.25	24.40
1733	NASDAQ	MPWR	Mon, Feb 25, 2013	24.99	24.99	24.25	24.25
1732	NASDAQ	MPWR	Fri, Feb 22, 2013	24.67	25.05	24.57	24.84
1731	NASDAQ	MPWR	Thu, Feb 21, 2013	24.92	24.92	24.27	24.60
1730	NASDAQ	MPWR	Wed, Feb 20, 2013	25.50	25.66	25.02	25.02
1729	NASDAQ	MPWR	Tue, Feb 19, 2013	25.06	25.60	25.06	25.51
1728	NASDAQ	MPWR	Fri, Feb 15, 2013	25.16	25.43	24.91	25.16
1727	NASDAQ	MPWR	Thu, Feb 14, 2013	24.97	25.20	24.82	25.20
1726	NASDAQ	MPWR	Wed, Feb 13, 2013	24.91	25.13	24.79	24.98
1725	NASDAQ	MPWR	Tue, Feb 12, 2013	24.79	25.18	24.62	25.00
1724	NASDAQ	MPWR	Mon, Feb 11, 2013	24.60	24.84	24.50	24.83
1723	NASDAQ	MPWR	Fri, Feb 8, 2013	24.59	25.20	24.30	24.83
1722	NASDAQ	MPWR	Thu, Feb 7, 2013	23.70	25.09	23.51	24.59
1721	NASDAQ	MPWR	Wed, Feb 6, 2013	23.04	23.25	22.66	23.22
1720	NASDAQ	MPWR	Tue, Feb 5, 2013	23.26	23.55	23.08	23.20
1719	NASDAQ	MPWR	Mon, Feb 4, 2013	23.28	23.64	23.21	23.21
1718	NASDAQ	MPWR	Fri, Feb 1, 2013	23.40	23.74	23.32	23.66
1717	NASDAQ	MPWR	Thu, Jan 31, 2013	23.24	23.57	23.17	23.32
1716	NASDAQ	MPWR	Wed, Jan 30, 2013	23.19	23.33	23.05	23.18
1715	NASDAQ	MPWR	Tue, Jan 29, 2013	23.30	23.30	23.05	23.23
1714	NASDAQ	MPWR	Mon, Jan 28, 2013	23.37	23.55	23.26	23.37
1713	NASDAQ	MPWR	Fri, Jan 25, 2013	23.48	23.48	23.17	23.41
1712	NASDAQ	MPWR	Thu, Jan 24, 2013	23.22	23.60	23.06	23.32
1711	NASDAQ	MPWR	Wed, Jan 23, 2013	23.46	23.46	23.14	23.32
1710	NASDAQ	MPWR	Tue, Jan 22, 2013	23.48	23.54	22.80	23.41
1709	NASDAQ	MPWR	Fri, Jan 18, 2013	23.48	23.56	23.24	23.44
1708	NASDAQ	MPWR	Thu, Jan 17, 2013	23.17	23.65	23.16	23.58
1707	NASDAQ	MPWR	Wed, Jan 16, 2013	22.63	23.23	22.63	23.00
1706	NASDAQ	MPWR	Tue, Jan 15, 2013	22.38	22.89	22.35	22.74
1705	NASDAQ	MPWR	Mon, Jan 14, 2013	22.43	22.69	22.23	22.44
1704	NASDAQ	MPWR	Fri, Jan 11, 2013	22.93	22.93	22.46	22.59
1703	NASDAQ	MPWR	Thu, Jan 10, 2013	22.99	23.03	22.50	22.99
1702	NASDAQ	MPWR	Wed, Jan 9, 2013	22.36	22.99	22.29	22.97
1701	NASDAQ	MPWR	Tue, Jan 8, 2013	22.22	22.43	21.88	22.31
1700	NASDAQ	MPWR	Mon, Jan 7, 2013	22.37	22.49	22.04	22.18
1699	NASDAQ	MPWR	Fri, Jan 4, 2013	23.07	23.07	22.53	22.58
1698	NASDAQ	MPWR	Thu, Jan 3, 2013	22.94	23.18	22.68	22.95
1697	NASDAQ	MPWR	Wed, Jan 2, 2013	22.79	23.00	22.58	22.83
1696	NASDAQ	MPWR	Mon, Dec 31, 2012	21.64	22.33	21.33	22.28
1695	NASDAQ	MPWR	Fri, Dec 28, 2012	21.57	21.97	21.41	21.58
1694	NASDAQ	MPWR	Thu, Dec 27, 2012	21.81	21.89	21.10	21.74
1693	NASDAQ	MPWR	Wed, Dec 26, 2012	21.77	21.96	21.16	21.55
1692	NASDAQ	MPWR	Mon, Dec 24, 2012	21.78	21.79	21.43	21.73
1691	NASDAQ	MPWR	Fri, Dec 21, 2012	21.24	21.96	20.69	21.69
1690	NASDAQ	MPWR	Thu, Dec 20, 2012	21.58	21.66	21.23	21.58
1689	NASDAQ	MPWR	Wed, Dec 19, 2012	21.21	21.66	21.00	21.50
1688	NASDAQ	MPWR	Tue, Dec 18, 2012	21.92	22.38	21.75	22.25
1687	NASDAQ	MPWR	Mon, Dec 17, 2012	21.88	22.07	21.68	21.97
1686	NASDAQ	MPWR	Fri, Dec 14, 2012	21.42	21.90	21.33	21.80
1685	NASDAQ	MPWR	Thu, Dec 13, 2012	21.91	22.07	21.40	21.51
1684	NASDAQ	MPWR	Wed, Dec 12, 2012	22.13	22.31	21.76	21.93
1683	NASDAQ	MPWR	Tue, Dec 11, 2012	21.32	22.02	21.28	21.99
1682	NASDAQ	MPWR	Mon, Dec 10, 2012	21.00	21.24	20.82	21.08
1681	NASDAQ	MPWR	Fri, Dec 7, 2012	21.09	21.10	20.44	20.98
1680	NASDAQ	MPWR	Thu, Dec 6, 2012	21.29	21.45	20.90	21.01
1679	NASDAQ	MPWR	Wed, Dec 5, 2012	21.51	21.57	21.04	21.46
1678	NASDAQ	MPWR	Tue, Dec 4, 2012	21.40	21.60	21.11	21.43
1677	NASDAQ	MPWR	Mon, Dec 3, 2012	21.34	21.51	21.06	21.42
1676	NASDAQ	MPWR	Fri, Nov 30, 2012	21.10	21.29	20.84	21.16
1675	NASDAQ	MPWR	Thu, Nov 29, 2012	20.49	21.24	20.38	21.12
1674	NASDAQ	MPWR	Wed, Nov 28, 2012	20.10	20.45	19.89	20.35
1673	NASDAQ	MPWR	Tue, Nov 27, 2012	20.21	20.45	20.05	20.18
1672	NASDAQ	MPWR	Mon, Nov 26, 2012	19.88	20.31	19.73	20.31
1671	NASDAQ	MPWR	Fri, Nov 23, 2012	19.79	20.07	19.54	19.92
1670	NASDAQ	MPWR	Wed, Nov 21, 2012	19.49	19.80	19.22	19.66
1669	NASDAQ	MPWR	Tue, Nov 20, 2012	19.63	19.63	19.25	19.40
1668	NASDAQ	MPWR	Mon, Nov 19, 2012	19.05	19.78	18.85	19.74
1667	NASDAQ	MPWR	Fri, Nov 16, 2012	18.35	18.96	18.00	18.88
1666	NASDAQ	MPWR	Thu, Nov 15, 2012	18.45	18.75	17.54	18.40
1665	NASDAQ	MPWR	Wed, Nov 14, 2012	19.19	19.22	18.65	18.74
1664	NASDAQ	MPWR	Tue, Nov 13, 2012	19.10	19.33	18.58	19.09
1663	NASDAQ	MPWR	Mon, Nov 12, 2012	19.36	19.48	19.16	19.27
1662	NASDAQ	MPWR	Fri, Nov 9, 2012	18.90	19.66	18.88	19.56
1661	NASDAQ	MPWR	Thu, Nov 8, 2012	18.86	19.24	18.78	19.00
1660	NASDAQ	MPWR	Wed, Nov 7, 2012	19.20	19.31	18.69	19.04
1659	NASDAQ	MPWR	Tue, Nov 6, 2012	19.45	19.73	19.35	19.44
1658	NASDAQ	MPWR	Mon, Nov 5, 2012	18.86	19.59	18.00	19.45
1657	NASDAQ	MPWR	Fri, Nov 2, 2012	17.17	19.39	17.17	19.00
1656	NASDAQ	MPWR	Thu, Nov 1, 2012	19.46	19.96	18.34	19.84
1655	NASDAQ	MPWR	Wed, Oct 31, 2012	19.21	19.58	19.04	19.43
1654	NASDAQ	MPWR	Fri, Oct 26, 2012	18.59	19.29	18.46	19.25
1653	NASDAQ	MPWR	Thu, Oct 25, 2012	18.55	18.66	18.17	18.53
1652	NASDAQ	MPWR	Wed, Oct 24, 2012	18.95	18.95	18.37	18.40
1651	NASDAQ	MPWR	Tue, Oct 23, 2012	18.16	18.93	18.14	18.81
1650	NASDAQ	MPWR	Mon, Oct 22, 2012	18.30	18.58	18.23	18.42
1649	NASDAQ	MPWR	Fri, Oct 19, 2012	18.81	18.81	18.23	18.36
1648	NASDAQ	MPWR	Thu, Oct 18, 2012	19.04	19.13	18.73	18.93
1647	NASDAQ	MPWR	Wed, Oct 17, 2012	18.77	19.37	18.54	19.15
1646	NASDAQ	MPWR	Tue, Oct 16, 2012	18.58	18.87	18.45	18.85
1645	NASDAQ	MPWR	Mon, Oct 15, 2012	18.32	18.53	18.21	18.51
1644	NASDAQ	MPWR	Fri, Oct 12, 2012	18.35	18.51	18.14	18.37
1643	NASDAQ	MPWR	Thu, Oct 11, 2012	18.16	18.49	18.04	18.39
1642	NASDAQ	MPWR	Wed, Oct 10, 2012	17.89	18.12	17.59	18.00
1641	NASDAQ	MPWR	Tue, Oct 9, 2012	18.03	18.35	17.56	17.90
1640	NASDAQ	MPWR	Mon, Oct 8, 2012	18.17	18.31	17.90	17.92
1639	NASDAQ	MPWR	Fri, Oct 5, 2012	18.35	18.54	18.25	18.26
1638	NASDAQ	MPWR	Thu, Oct 4, 2012	18.79	18.79	18.21	18.32
1637	NASDAQ	MPWR	Wed, Oct 3, 2012	19.23	19.25	18.59	18.75
1636	NASDAQ	MPWR	Tue, Oct 2, 2012	19.50	19.56	18.99	19.15
1635	NASDAQ	MPWR	Mon, Oct 1, 2012	19.77	20.07	19.26	19.39
1634	NASDAQ	MPWR	Fri, Sep 28, 2012	19.86	19.97	19.63	19.75
1633	NASDAQ	MPWR	Thu, Sep 27, 2012	19.53	20.12	19.35	19.99
1632	NASDAQ	MPWR	Wed, Sep 26, 2012	19.75	19.92	18.85	19.37
1631	NASDAQ	MPWR	Tue, Sep 25, 2012	20.53	20.67	19.68	19.74
1630	NASDAQ	MPWR	Mon, Sep 24, 2012	20.53	20.77	20.30	20.31
1629	NASDAQ	MPWR	Fri, Sep 21, 2012	21.02	21.04	20.61	20.63
1628	NASDAQ	MPWR	Thu, Sep 20, 2012	20.61	20.86	20.47	20.73
1627	NASDAQ	MPWR	Wed, Sep 19, 2012	20.75	20.78	20.40	20.72
1626	NASDAQ	MPWR	Tue, Sep 18, 2012	20.54	20.82	20.46	20.63
1625	NASDAQ	MPWR	Mon, Sep 17, 2012	21.18	21.18	20.47	20.65
1624	NASDAQ	MPWR	Fri, Sep 14, 2012	21.06	21.49	20.89	21.18
1623	NASDAQ	MPWR	Thu, Sep 13, 2012	20.98	21.06	20.72	20.90
1622	NASDAQ	MPWR	Wed, Sep 12, 2012	21.08	21.18	20.77	20.86
1621	NASDAQ	MPWR	Tue, Sep 11, 2012	20.91	21.15	20.82	20.96
1620	NASDAQ	MPWR	Mon, Sep 10, 2012	21.07	21.23	20.73	20.82
1619	NASDAQ	MPWR	Fri, Sep 7, 2012	20.94	21.16	20.67	21.15
1618	NASDAQ	MPWR	Thu, Sep 6, 2012	20.37	21.09	20.37	21.03
1617	NASDAQ	MPWR	Wed, Sep 5, 2012	20.15	20.34	20.09	20.23
1616	NASDAQ	MPWR	Tue, Sep 4, 2012	20.63	20.92	19.81	20.17
1615	NASDAQ	MPWR	Fri, Aug 31, 2012	21.71	21.71	21.26	21.56
1614	NASDAQ	MPWR	Thu, Aug 30, 2012	21.82	21.82	21.40	21.48
1613	NASDAQ	MPWR	Wed, Aug 29, 2012	22.25	22.25	21.80	21.88
1612	NASDAQ	MPWR	Tue, Aug 28, 2012	22.46	22.71	22.10	22.19
1611	NASDAQ	MPWR	Mon, Aug 27, 2012	22.60	23.07	22.22	22.55
1610	NASDAQ	MPWR	Fri, Aug 24, 2012	21.96	22.60	21.91	22.50
1609	NASDAQ	MPWR	Thu, Aug 23, 2012	21.91	22.40	21.68	22.08
1608	NASDAQ	MPWR	Wed, Aug 22, 2012	21.81	22.14	21.40	22.03
1607	NASDAQ	MPWR	Tue, Aug 21, 2012	21.92	22.29	21.73	21.92
1606	NASDAQ	MPWR	Mon, Aug 20, 2012	21.90	22.05	21.63	21.90
1605	NASDAQ	MPWR	Fri, Aug 17, 2012	21.73	22.00	21.41	21.98
1604	NASDAQ	MPWR	Thu, Aug 16, 2012	21.10	21.93	20.97	21.84
1603	NASDAQ	MPWR	Wed, Aug 15, 2012	20.87	21.08	20.76	21.04
1602	NASDAQ	MPWR	Tue, Aug 14, 2012	20.81	21.21	20.49	21.02
1601	NASDAQ	MPWR	Mon, Aug 13, 2012	21.12	21.12	20.54	20.75
1600	NASDAQ	MPWR	Fri, Aug 10, 2012	20.73	21.25	20.71	21.10
1599	NASDAQ	MPWR	Thu, Aug 9, 2012	20.46	21.26	20.41	21.14
1598	NASDAQ	MPWR	Wed, Aug 8, 2012	20.33	20.74	19.99	20.56
1597	NASDAQ	MPWR	Tue, Aug 7, 2012	19.87	20.78	19.73	20.50
1596	NASDAQ	MPWR	Mon, Aug 6, 2012	20.03	20.46	18.83	19.84
1595	NASDAQ	MPWR	Fri, Aug 3, 2012	19.24	20.18	19.04	20.08
1594	NASDAQ	MPWR	Thu, Aug 2, 2012	19.00	19.60	18.83	19.03
1593	NASDAQ	MPWR	Wed, Aug 1, 2012	19.48	19.56	18.90	19.00
1592	NASDAQ	MPWR	Tue, Jul 31, 2012	17.07	20.60	17.07	19.38
1591	NASDAQ	MPWR	Mon, Jul 30, 2012	18.46	18.53	17.72	17.90
1590	NASDAQ	MPWR	Fri, Jul 27, 2012	18.06	18.92	18.03	18.52
1589	NASDAQ	MPWR	Thu, Jul 26, 2012	18.14	18.35	17.84	18.02
1588	NASDAQ	MPWR	Wed, Jul 25, 2012	17.82	18.34	17.59	17.87
1587	NASDAQ	MPWR	Tue, Jul 24, 2012	18.75	18.90	17.60	17.67
1586	NASDAQ	MPWR	Mon, Jul 23, 2012	18.90	19.19	18.32	19.00
1585	NASDAQ	MPWR	Fri, Jul 20, 2012	19.44	19.49	18.91	19.28
1584	NASDAQ	MPWR	Thu, Jul 19, 2012	18.90	19.64	18.89	19.50
1583	NASDAQ	MPWR	Wed, Jul 18, 2012	18.34	19.10	18.32	18.75
1582	NASDAQ	MPWR	Tue, Jul 17, 2012	18.47	18.58	18.14	18.39
1581	NASDAQ	MPWR	Mon, Jul 16, 2012	19.01	19.20	18.28	18.37
1580	NASDAQ	MPWR	Fri, Jul 13, 2012	19.33	19.50	18.97	19.09
1579	NASDAQ	MPWR	Thu, Jul 12, 2012	19.48	19.58	18.92	19.21
1578	NASDAQ	MPWR	Wed, Jul 11, 2012	19.71	20.02	19.42	19.69
1577	NASDAQ	MPWR	Tue, Jul 10, 2012	19.89	20.10	19.35	19.64
1576	NASDAQ	MPWR	Mon, Jul 9, 2012	19.90	20.04	19.62	19.92
1575	NASDAQ	MPWR	Fri, Jul 6, 2012	20.68	20.68	19.82	20.07
1574	NASDAQ	MPWR	Thu, Jul 5, 2012	20.68	20.90	20.44	20.89
1573	NASDAQ	MPWR	Tue, Jul 3, 2012	20.02	20.66	19.83	20.64
1572	NASDAQ	MPWR	Mon, Jul 2, 2012	19.99	20.48	19.52	19.94
1571	NASDAQ	MPWR	Fri, Jun 29, 2012	19.83	20.01	19.57	19.85
1570	NASDAQ	MPWR	Thu, Jun 28, 2012	19.17	19.43	18.96	19.37
1569	NASDAQ	MPWR	Wed, Jun 27, 2012	19.19	19.50	19.19	19.42
1568	NASDAQ	MPWR	Tue, Jun 26, 2012	19.35	19.68	18.36	19.20
1567	NASDAQ	MPWR	Mon, Jun 25, 2012	20.09	20.09	19.34	19.35
1566	NASDAQ	MPWR	Fri, Jun 22, 2012	19.84	20.48	19.72	20.33
1565	NASDAQ	MPWR	Thu, Jun 21, 2012	20.32	20.42	19.71	19.79
1564	NASDAQ	MPWR	Wed, Jun 20, 2012	20.14	20.44	20.03	20.39
1563	NASDAQ	MPWR	Tue, Jun 19, 2012	19.81	20.36	19.74	20.21
1562	NASDAQ	MPWR	Mon, Jun 18, 2012	19.29	20.00	19.24	19.78
1561	NASDAQ	MPWR	Fri, Jun 15, 2012	19.31	19.53	18.94	19.48
1560	NASDAQ	MPWR	Thu, Jun 14, 2012	19.30	19.52	18.88	19.38
1559	NASDAQ	MPWR	Wed, Jun 13, 2012	19.53	19.64	19.14	19.25
1558	NASDAQ	MPWR	Tue, Jun 12, 2012	19.38	20.06	19.38	19.49
1557	NASDAQ	MPWR	Mon, Jun 11, 2012	20.19	20.36	19.29	19.32
1556	NASDAQ	MPWR	Fri, Jun 8, 2012	18.99	20.15	18.99	20.00
1555	NASDAQ	MPWR	Thu, Jun 7, 2012	18.74	18.77	18.10	18.13
1554	NASDAQ	MPWR	Wed, Jun 6, 2012	18.51	18.77	18.28	18.46
1553	NASDAQ	MPWR	Tue, Jun 5, 2012	18.13	18.52	17.91	18.39
1552	NASDAQ	MPWR	Mon, Jun 4, 2012	18.04	18.49	17.70	18.15
1551	NASDAQ	MPWR	Fri, Jun 1, 2012	18.33	18.48	17.77	17.89
1550	NASDAQ	MPWR	Thu, May 31, 2012	18.69	18.93	18.41	18.79
1549	NASDAQ	MPWR	Wed, May 30, 2012	18.69	19.01	18.43	18.70
1548	NASDAQ	MPWR	Tue, May 29, 2012	18.81	19.01	18.53	18.97
1547	NASDAQ	MPWR	Fri, May 25, 2012	18.26	18.76	17.74	18.50
1546	NASDAQ	MPWR	Thu, May 24, 2012	18.62	18.63	18.19	18.21
1545	NASDAQ	MPWR	Wed, May 23, 2012	18.48	18.65	18.12	18.62
1544	NASDAQ	MPWR	Tue, May 22, 2012	19.08	19.21	18.58	18.71
1543	NASDAQ	MPWR	Mon, May 21, 2012	19.21	19.71	18.94	19.17
1542	NASDAQ	MPWR	Fri, May 18, 2012	20.42	20.62	19.00	19.21
1541	NASDAQ	MPWR	Thu, May 17, 2012	20.53	20.96	20.40	20.61
1540	NASDAQ	MPWR	Wed, May 16, 2012	20.85	20.85	20.32	20.47
1539	NASDAQ	MPWR	Tue, May 15, 2012	20.94	21.26	20.52	20.68
1538	NASDAQ	MPWR	Mon, May 14, 2012	20.59	21.10	20.48	20.95
1537	NASDAQ	MPWR	Fri, May 11, 2012	20.89	21.46	20.71	20.86
1536	NASDAQ	MPWR	Thu, May 10, 2012	20.87	21.22	20.66	21.08
1535	NASDAQ	MPWR	Wed, May 9, 2012	20.50	21.07	20.33	20.86
1534	NASDAQ	MPWR	Tue, May 8, 2012	20.27	20.90	20.27	20.77
1533	NASDAQ	MPWR	Mon, May 7, 2012	20.54	20.90	20.37	20.71
1532	NASDAQ	MPWR	Fri, May 4, 2012	20.62	21.01	20.36	20.76
1531	NASDAQ	MPWR	Thu, May 3, 2012	21.32	21.50	20.82	20.90
1530	NASDAQ	MPWR	Wed, May 2, 2012	21.00	21.36	20.75	21.35
1529	NASDAQ	MPWR	Tue, May 1, 2012	21.62	22.40	21.30	21.38
1528	NASDAQ	MPWR	Mon, Apr 30, 2012	20.36	21.09	20.10	20.72
1527	NASDAQ	MPWR	Fri, Apr 27, 2012	20.13	20.59	19.90	20.46
1526	NASDAQ	MPWR	Thu, Apr 26, 2012	19.46	20.20	19.43	20.04
1525	NASDAQ	MPWR	Wed, Apr 25, 2012	19.41	19.70	19.04	19.43
1524	NASDAQ	MPWR	Tue, Apr 24, 2012	19.19	19.39	19.07	19.07
1523	NASDAQ	MPWR	Mon, Apr 23, 2012	19.00	19.18	18.73	19.11
1522	NASDAQ	MPWR	Fri, Apr 20, 2012	19.98	20.00	19.21	19.32
1521	NASDAQ	MPWR	Thu, Apr 19, 2012	19.88	20.17	19.42	19.65
1520	NASDAQ	MPWR	Wed, Apr 18, 2012	20.00	20.07	19.65	19.94
1519	NASDAQ	MPWR	Tue, Apr 17, 2012	19.88	20.75	19.81	20.18
1518	NASDAQ	MPWR	Mon, Apr 16, 2012	19.73	19.87	19.51	19.70
1517	NASDAQ	MPWR	Fri, Apr 13, 2012	19.85	19.85	19.50	19.72
1516	NASDAQ	MPWR	Thu, Apr 12, 2012	19.34	19.96	19.31	19.89
1515	NASDAQ	MPWR	Wed, Apr 11, 2012	19.36	19.56	19.04	19.31
1514	NASDAQ	MPWR	Tue, Apr 10, 2012	19.24	19.88	19.01	19.13
1513	NASDAQ	MPWR	Mon, Apr 9, 2012	19.26	19.46	19.00	19.10
1512	NASDAQ	MPWR	Thu, Apr 5, 2012	18.73	19.76	18.73	19.66
1511	NASDAQ	MPWR	Wed, Apr 4, 2012	19.15	19.15	18.72	19.05
1510	NASDAQ	MPWR	Tue, Apr 3, 2012	19.89	19.89	19.30	19.39
1509	NASDAQ	MPWR	Mon, Apr 2, 2012	19.66	19.99	19.28	19.88
1508	NASDAQ	MPWR	Fri, Mar 30, 2012	19.76	19.90	19.24	19.67
1507	NASDAQ	MPWR	Thu, Mar 29, 2012	19.44	19.64	19.00	19.56
1506	NASDAQ	MPWR	Wed, Mar 28, 2012	19.59	19.68	19.10	19.62
1505	NASDAQ	MPWR	Tue, Mar 27, 2012	19.63	19.91	19.49	19.62
1504	NASDAQ	MPWR	Mon, Mar 26, 2012	19.37	19.66	19.33	19.64
1503	NASDAQ	MPWR	Fri, Mar 23, 2012	18.79	19.28	18.51	19.13
1502	NASDAQ	MPWR	Thu, Mar 22, 2012	18.84	18.99	18.68	18.82
1501	NASDAQ	MPWR	Wed, Mar 21, 2012	19.05	19.35	19.04	19.08
1500	NASDAQ	MPWR	Tue, Mar 20, 2012	19.22	19.22	18.82	19.00
1499	NASDAQ	MPWR	Mon, Mar 19, 2012	18.91	19.58	18.89	19.35
1498	NASDAQ	MPWR	Fri, Mar 16, 2012	19.23	19.25	18.92	19.03
1497	NASDAQ	MPWR	Thu, Mar 15, 2012	18.84	19.21	18.62	19.14
1496	NASDAQ	MPWR	Wed, Mar 14, 2012	18.59	19.29	18.52	18.82
1495	NASDAQ	MPWR	Tue, Mar 13, 2012	18.39	18.66	18.26	18.55
1494	NASDAQ	MPWR	Mon, Mar 12, 2012	18.09	18.31	17.96	18.20
1493	NASDAQ	MPWR	Fri, Mar 9, 2012	17.58	18.20	17.58	18.08
1492	NASDAQ	MPWR	Thu, Mar 8, 2012	17.48	17.71	17.29	17.57
1491	NASDAQ	MPWR	Wed, Mar 7, 2012	17.53	17.67	17.33	17.40
1490	NASDAQ	MPWR	Tue, Mar 6, 2012	17.63	17.79	17.31	17.51
1489	NASDAQ	MPWR	Mon, Mar 5, 2012	18.52	18.52	17.51	17.84
1488	NASDAQ	MPWR	Fri, Mar 2, 2012	18.71	18.98	18.33	18.59
1487	NASDAQ	MPWR	Thu, Mar 1, 2012	18.82	18.98	18.51	18.69
1486	NASDAQ	MPWR	Wed, Feb 29, 2012	19.27	19.27	18.59	18.59
1485	NASDAQ	MPWR	Tue, Feb 28, 2012	19.55	19.84	19.08	19.27
1484	NASDAQ	MPWR	Mon, Feb 27, 2012	18.92	19.74	18.60	19.57
1483	NASDAQ	MPWR	Fri, Feb 24, 2012	18.55	19.15	18.38	19.00
1482	NASDAQ	MPWR	Thu, Feb 23, 2012	17.78	18.57	17.43	18.55
1481	NASDAQ	MPWR	Wed, Feb 22, 2012	17.61	17.89	17.15	17.69
1480	NASDAQ	MPWR	Tue, Feb 21, 2012	18.10	18.46	17.59	17.68
1479	NASDAQ	MPWR	Fri, Feb 17, 2012	18.58	18.64	18.16	18.22
1478	NASDAQ	MPWR	Thu, Feb 16, 2012	17.60	18.56	17.34	18.48
1477	NASDAQ	MPWR	Wed, Feb 15, 2012	17.63	17.80	17.46	17.61
1476	NASDAQ	MPWR	Tue, Feb 14, 2012	17.16	17.63	16.84	17.59
1475	NASDAQ	MPWR	Mon, Feb 13, 2012	17.32	17.64	16.84	17.56
1474	NASDAQ	MPWR	Fri, Feb 10, 2012	16.42	18.73	16.42	17.00
1473	NASDAQ	MPWR	Thu, Feb 9, 2012	16.44	16.96	16.06	16.27
1472	NASDAQ	MPWR	Wed, Feb 8, 2012	16.35	16.66	16.19	16.31
1471	NASDAQ	MPWR	Tue, Feb 7, 2012	16.42	16.52	16.18	16.30
1470	NASDAQ	MPWR	Mon, Feb 6, 2012	16.91	17.02	16.42	16.46
1469	NASDAQ	MPWR	Fri, Feb 3, 2012	16.78	17.19	16.73	17.04
1468	NASDAQ	MPWR	Thu, Feb 2, 2012	16.74	16.92	16.47	16.58
1467	NASDAQ	MPWR	Wed, Feb 1, 2012	16.58	17.19	16.50	16.93
1466	NASDAQ	MPWR	Tue, Jan 31, 2012	16.54	16.65	16.27	16.39
1465	NASDAQ	MPWR	Mon, Jan 30, 2012	16.47	16.59	16.16	16.40
1464	NASDAQ	MPWR	Fri, Jan 27, 2012	16.60	16.80	16.51	16.69
1463	NASDAQ	MPWR	Thu, Jan 26, 2012	16.66	17.27	16.12	16.70
1462	NASDAQ	MPWR	Wed, Jan 25, 2012	17.08	17.08	16.40	16.66
1461	NASDAQ	MPWR	Tue, Jan 24, 2012	17.06	17.41	16.98	17.07
1460	NASDAQ	MPWR	Mon, Jan 23, 2012	17.60	17.65	17.06	17.12
1459	NASDAQ	MPWR	Fri, Jan 20, 2012	16.71	17.66	16.63	17.59
1458	NASDAQ	MPWR	Thu, Jan 19, 2012	16.55	16.80	16.42	16.75
1457	NASDAQ	MPWR	Wed, Jan 18, 2012	15.45	16.73	15.24	16.50
1456	NASDAQ	MPWR	Tue, Jan 17, 2012	15.39	15.65	15.12	15.30
1455	NASDAQ	MPWR	Fri, Jan 13, 2012	15.50	15.59	15.15	15.25
1454	NASDAQ	MPWR	Thu, Jan 12, 2012	15.72	15.72	15.52	15.65
1453	NASDAQ	MPWR	Wed, Jan 11, 2012	15.50	15.71	15.50	15.65
1452	NASDAQ	MPWR	Tue, Jan 10, 2012	15.80	15.80	15.51	15.63
1451	NASDAQ	MPWR	Mon, Jan 9, 2012	15.27	15.68	15.22	15.60
1450	NASDAQ	MPWR	Fri, Jan 6, 2012	15.16	15.34	15.07	15.20
1449	NASDAQ	MPWR	Thu, Jan 5, 2012	14.81	15.32	14.68	15.20
1448	NASDAQ	MPWR	Wed, Jan 4, 2012	15.08	15.30	14.58	14.86
1447	NASDAQ	MPWR	Tue, Jan 3, 2012	15.45	15.53	15.11	15.20
1446	NASDAQ	MPWR	Fri, Dec 30, 2011	15.26	15.42	15.06	15.07
1445	NASDAQ	MPWR	Thu, Dec 29, 2011	15.10	15.45	15.02	15.31
1444	NASDAQ	MPWR	Wed, Dec 28, 2011	15.56	15.56	15.04	15.08
1443	NASDAQ	MPWR	Tue, Dec 27, 2011	15.46	15.61	15.25	15.57
1442	NASDAQ	MPWR	Fri, Dec 23, 2011	15.38	15.54	15.14	15.53
1441	NASDAQ	MPWR	Thu, Dec 22, 2011	14.60	15.33	14.51	15.29
1440	NASDAQ	MPWR	Wed, Dec 21, 2011	14.54	14.66	14.15	14.58
1439	NASDAQ	MPWR	Tue, Dec 20, 2011	14.04	14.55	13.95	14.54
1438	NASDAQ	MPWR	Mon, Dec 19, 2011	14.30	14.49	13.69	13.71
1437	NASDAQ	MPWR	Fri, Dec 16, 2011	13.55	14.26	13.55	14.23
1436	NASDAQ	MPWR	Thu, Dec 15, 2011	13.59	13.73	13.32	13.43
1435	NASDAQ	MPWR	Wed, Dec 14, 2011	13.58	13.69	13.36	13.36
1434	NASDAQ	MPWR	Tue, Dec 13, 2011	13.65	13.89	13.11	13.66
1433	NASDAQ	MPWR	Mon, Dec 12, 2011	13.64	13.99	13.40	13.52
1432	NASDAQ	MPWR	Fri, Dec 9, 2011	13.98	14.17	13.56	13.93
1431	NASDAQ	MPWR	Thu, Dec 8, 2011	13.92	14.50	13.92	14.01
1430	NASDAQ	MPWR	Wed, Dec 7, 2011	13.48	14.16	13.32	14.11
1429	NASDAQ	MPWR	Tue, Dec 6, 2011	13.18	13.61	13.05	13.55
1428	NASDAQ	MPWR	Mon, Dec 5, 2011	12.88	13.28	12.65	13.18
1427	NASDAQ	MPWR	Fri, Dec 2, 2011	12.51	12.64	12.20	12.32
1426	NASDAQ	MPWR	Thu, Dec 1, 2011	12.00	12.44	11.79	12.36
1425	NASDAQ	MPWR	Wed, Nov 30, 2011	11.75	12.07	11.42	12.04
1424	NASDAQ	MPWR	Tue, Nov 29, 2011	11.41	11.54	11.17	11.27
1423	NASDAQ	MPWR	Mon, Nov 28, 2011	11.31	11.51	11.02	11.46
1422	NASDAQ	MPWR	Fri, Nov 25, 2011	11.02	11.18	10.84	10.85
1421	NASDAQ	MPWR	Wed, Nov 23, 2011	11.17	11.26	10.95	11.07
1420	NASDAQ	MPWR	Tue, Nov 22, 2011	11.59	11.74	11.27	11.29
1419	NASDAQ	MPWR	Mon, Nov 21, 2011	11.75	11.75	11.41	11.62
1418	NASDAQ	MPWR	Fri, Nov 18, 2011	12.07	12.14	11.93	11.96
1417	NASDAQ	MPWR	Thu, Nov 17, 2011	12.64	12.93	11.96	12.05
1416	NASDAQ	MPWR	Wed, Nov 16, 2011	12.61	13.06	12.31	12.70
1415	NASDAQ	MPWR	Tue, Nov 15, 2011	12.25	12.85	12.20	12.78
1414	NASDAQ	MPWR	Mon, Nov 14, 2011	12.54	12.61	12.17	12.30
1413	NASDAQ	MPWR	Fri, Nov 11, 2011	12.21	12.67	12.13	12.63
1412	NASDAQ	MPWR	Thu, Nov 10, 2011	11.90	12.25	11.90	12.09
1411	NASDAQ	MPWR	Wed, Nov 9, 2011	12.33	12.53	11.93	11.97
1410	NASDAQ	MPWR	Tue, Nov 8, 2011	12.56	12.99	12.25	12.68
1409	NASDAQ	MPWR	Mon, Nov 7, 2011	12.45	12.56	12.25	12.47
1408	NASDAQ	MPWR	Fri, Nov 4, 2011	12.08	12.50	12.03	12.48
1407	NASDAQ	MPWR	Thu, Nov 3, 2011	12.17	12.28	11.85	12.19
1406	NASDAQ	MPWR	Wed, Nov 2, 2011	11.95	12.05	11.79	12.03
1405	NASDAQ	MPWR	Tue, Nov 1, 2011	11.91	12.26	11.78	12.03
1404	NASDAQ	MPWR	Mon, Oct 31, 2011	12.50	12.74	12.31	12.46
1403	NASDAQ	MPWR	Fri, Oct 28, 2011	11.66	12.83	11.66	12.76
1402	NASDAQ	MPWR	Thu, Oct 27, 2011	12.58	13.42	12.55	12.75
1401	NASDAQ	MPWR	Wed, Oct 26, 2011	12.00	12.38	11.63	12.31
1400	NASDAQ	MPWR	Tue, Oct 25, 2011	12.04	12.23	11.78	11.82
1399	NASDAQ	MPWR	Mon, Oct 24, 2011	11.65	12.20	11.65	12.18
1398	NASDAQ	MPWR	Fri, Oct 21, 2011	11.45	11.60	11.25	11.57
1397	NASDAQ	MPWR	Thu, Oct 20, 2011	11.27	11.37	10.87	11.23
1396	NASDAQ	MPWR	Wed, Oct 19, 2011	11.67	11.73	11.25	11.28
1395	NASDAQ	MPWR	Tue, Oct 18, 2011	11.32	11.74	11.11	11.70
1394	NASDAQ	MPWR	Mon, Oct 17, 2011	11.83	11.94	11.23	11.30
1393	NASDAQ	MPWR	Fri, Oct 14, 2011	11.90	11.96	11.70	11.96
1392	NASDAQ	MPWR	Thu, Oct 13, 2011	11.09	11.80	11.09	11.74
1391	NASDAQ	MPWR	Wed, Oct 12, 2011	11.12	11.25	10.92	11.18
1390	NASDAQ	MPWR	Tue, Oct 11, 2011	10.98	11.13	10.94	11.01
1389	NASDAQ	MPWR	Mon, Oct 10, 2011	11.11	11.14	10.92	11.11
1388	NASDAQ	MPWR	Fri, Oct 7, 2011	10.80	10.99	10.63	10.90
1387	NASDAQ	MPWR	Thu, Oct 6, 2011	10.61	10.82	10.46	10.75
1386	NASDAQ	MPWR	Wed, Oct 5, 2011	10.29	10.76	9.98	10.60
1385	NASDAQ	MPWR	Tue, Oct 4, 2011	9.56	10.34	9.49	10.30
1384	NASDAQ	MPWR	Mon, Oct 3, 2011	10.08	10.27	9.65	9.67
1383	NASDAQ	MPWR	Fri, Sep 30, 2011	10.39	10.67	10.16	10.18
1382	NASDAQ	MPWR	Thu, Sep 29, 2011	10.70	10.77	10.27	10.57
1381	NASDAQ	MPWR	Wed, Sep 28, 2011	11.15	11.26	10.44	10.44
1380	NASDAQ	MPWR	Tue, Sep 27, 2011	11.24	11.45	10.81	11.12
1379	NASDAQ	MPWR	Mon, Sep 26, 2011	11.10	11.19	10.52	10.99
1378	NASDAQ	MPWR	Fri, Sep 23, 2011	10.70	11.10	10.54	11.00
1377	NASDAQ	MPWR	Thu, Sep 22, 2011	10.61	10.95	10.48	10.70
1376	NASDAQ	MPWR	Wed, Sep 21, 2011	11.10	11.80	10.94	10.96
1375	NASDAQ	MPWR	Tue, Sep 20, 2011	12.23	12.31	11.52	11.54
1374	NASDAQ	MPWR	Mon, Sep 19, 2011	12.38	12.58	11.98	12.21
1373	NASDAQ	MPWR	Fri, Sep 16, 2011	12.86	12.86	12.51	12.67
1372	NASDAQ	MPWR	Thu, Sep 15, 2011	12.46	12.82	12.32	12.79
1371	NASDAQ	MPWR	Wed, Sep 14, 2011	12.03	12.69	11.97	12.41
1370	NASDAQ	MPWR	Tue, Sep 13, 2011	11.66	12.07	11.55	11.95
1369	NASDAQ	MPWR	Mon, Sep 12, 2011	11.02	11.64	11.01	11.64
1368	NASDAQ	MPWR	Fri, Sep 9, 2011	11.30	11.48	11.04	11.22
1367	NASDAQ	MPWR	Thu, Sep 8, 2011	11.63	11.98	11.30	11.42
1366	NASDAQ	MPWR	Wed, Sep 7, 2011	11.48	11.71	11.48	11.70
1365	NASDAQ	MPWR	Tue, Sep 6, 2011	11.10	11.31	10.97	11.28
1364	NASDAQ	MPWR	Fri, Sep 2, 2011	11.73	11.85	11.36	11.44
1363	NASDAQ	MPWR	Thu, Sep 1, 2011	12.60	12.80	11.90	12.01
1362	NASDAQ	MPWR	Wed, Aug 31, 2011	12.79	12.80	12.45	12.63
1361	NASDAQ	MPWR	Tue, Aug 30, 2011	12.70	12.81	12.38	12.77
1360	NASDAQ	MPWR	Mon, Aug 29, 2011	12.51	12.80	12.37	12.80
1359	NASDAQ	MPWR	Fri, Aug 26, 2011	12.02	12.50	11.85	12.40
1358	NASDAQ	MPWR	Thu, Aug 25, 2011	12.34	12.48	12.06	12.14
1357	NASDAQ	MPWR	Wed, Aug 24, 2011	12.45	12.55	12.25	12.47
1356	NASDAQ	MPWR	Tue, Aug 23, 2011	11.60	12.49	11.46	12.45
1355	NASDAQ	MPWR	Mon, Aug 22, 2011	11.77	11.77	11.18	11.53
1354	NASDAQ	MPWR	Fri, Aug 19, 2011	11.42	11.80	11.31	11.46
1353	NASDAQ	MPWR	Thu, Aug 18, 2011	12.15	12.27	11.50	11.60
1352	NASDAQ	MPWR	Wed, Aug 17, 2011	12.51	12.66	12.34	12.55
1351	NASDAQ	MPWR	Tue, Aug 16, 2011	12.41	12.65	12.25	12.48
1350	NASDAQ	MPWR	Mon, Aug 15, 2011	12.45	12.59	12.22	12.53
1349	NASDAQ	MPWR	Fri, Aug 12, 2011	12.59	12.59	12.05	12.36
1348	NASDAQ	MPWR	Thu, Aug 11, 2011	11.96	12.60	11.75	12.45
1347	NASDAQ	MPWR	Wed, Aug 10, 2011	11.80	12.32	11.47	11.86
1346	NASDAQ	MPWR	Tue, Aug 9, 2011	11.96	12.33	11.01	12.29
1345	NASDAQ	MPWR	Mon, Aug 8, 2011	12.54	13.00	11.73	11.73
1344	NASDAQ	MPWR	Fri, Aug 5, 2011	13.31	13.75	12.65	12.80
1343	NASDAQ	MPWR	Thu, Aug 4, 2011	13.70	13.96	13.10	13.11
1342	NASDAQ	MPWR	Wed, Aug 3, 2011	14.17	15.16	13.55	13.89
1341	NASDAQ	MPWR	Tue, Aug 2, 2011	12.95	13.35	12.75	12.76
1340	NASDAQ	MPWR	Mon, Aug 1, 2011	13.55	13.81	12.98	13.23
1339	NASDAQ	MPWR	Fri, Jul 29, 2011	13.42	13.81	13.39	13.49
1338	NASDAQ	MPWR	Thu, Jul 28, 2011	13.63	13.90	13.45	13.65
1337	NASDAQ	MPWR	Wed, Jul 27, 2011	14.09	14.19	13.38	13.65
1336	NASDAQ	MPWR	Tue, Jul 26, 2011	13.73	14.35	13.73	14.23
1335	NASDAQ	MPWR	Mon, Jul 25, 2011	13.74	13.89	13.54	13.69
1334	NASDAQ	MPWR	Fri, Jul 22, 2011	13.68	14.00	13.52	13.94
1333	NASDAQ	MPWR	Thu, Jul 21, 2011	13.50	13.71	13.50	13.65
1332	NASDAQ	MPWR	Wed, Jul 20, 2011	13.69	13.72	13.44	13.50
1331	NASDAQ	MPWR	Tue, Jul 19, 2011	13.72	13.98	13.66	13.66
1330	NASDAQ	MPWR	Mon, Jul 18, 2011	13.55	13.75	13.43	13.60
1329	NASDAQ	MPWR	Fri, Jul 15, 2011	13.82	14.06	13.50	13.60
1328	NASDAQ	MPWR	Thu, Jul 14, 2011	14.20	14.34	13.78	13.78
1327	NASDAQ	MPWR	Wed, Jul 13, 2011	14.04	14.40	13.98	14.25
1326	NASDAQ	MPWR	Tue, Jul 12, 2011	14.67	14.68	13.96	13.99
1325	NASDAQ	MPWR	Mon, Jul 11, 2011	14.62	14.98	14.53	14.80
1324	NASDAQ	MPWR	Fri, Jul 8, 2011	15.08	15.28	14.69	14.81
1323	NASDAQ	MPWR	Thu, Jul 7, 2011	15.19	15.54	15.19	15.30
1322	NASDAQ	MPWR	Wed, Jul 6, 2011	15.33	15.47	14.95	15.07
1321	NASDAQ	MPWR	Tue, Jul 5, 2011	15.44	15.50	15.27	15.34
1320	NASDAQ	MPWR	Fri, Jul 1, 2011	15.43	15.64	15.16	15.46
1319	NASDAQ	MPWR	Thu, Jun 30, 2011	15.10	15.56	15.05	15.42
1318	NASDAQ	MPWR	Wed, Jun 29, 2011	15.25	15.25	14.83	15.14
1317	NASDAQ	MPWR	Tue, Jun 28, 2011	15.07	15.26	14.93	15.21
1316	NASDAQ	MPWR	Mon, Jun 27, 2011	15.08	15.17	14.79	15.05
1315	NASDAQ	MPWR	Fri, Jun 24, 2011	15.05	15.19	14.86	15.14
1314	NASDAQ	MPWR	Thu, Jun 23, 2011	14.28	15.09	14.25	15.05
1313	NASDAQ	MPWR	Wed, Jun 22, 2011	14.60	14.68	14.49	14.49
1312	NASDAQ	MPWR	Tue, Jun 21, 2011	14.43	14.81	14.25	14.70
1311	NASDAQ	MPWR	Mon, Jun 20, 2011	14.28	14.50	14.10	14.34
1310	NASDAQ	MPWR	Fri, Jun 17, 2011	14.84	14.84	14.14	14.28
1309	NASDAQ	MPWR	Thu, Jun 16, 2011	14.75	15.11	14.59	14.77
1308	NASDAQ	MPWR	Wed, Jun 15, 2011	15.13	15.28	14.71	14.78
1307	NASDAQ	MPWR	Tue, Jun 14, 2011	15.27	15.45	15.16	15.30
1306	NASDAQ	MPWR	Mon, Jun 13, 2011	15.18	15.23	14.98	15.10
1305	NASDAQ	MPWR	Fri, Jun 10, 2011	15.41	15.49	14.96	15.18
1304	NASDAQ	MPWR	Thu, Jun 9, 2011	15.99	16.22	15.42	15.47
1303	NASDAQ	MPWR	Wed, Jun 8, 2011	16.15	16.31	15.75	15.90
1302	NASDAQ	MPWR	Tue, Jun 7, 2011	16.23	16.37	16.05	16.22
1301	NASDAQ	MPWR	Mon, Jun 6, 2011	16.22	16.29	16.05	16.09
1300	NASDAQ	MPWR	Fri, Jun 3, 2011	16.44	16.68	16.10	16.25
1299	NASDAQ	MPWR	Thu, Jun 2, 2011	16.61	16.83	16.55	16.70
1298	NASDAQ	MPWR	Wed, Jun 1, 2011	17.17	17.17	16.63	16.64
1297	NASDAQ	MPWR	Tue, May 31, 2011	17.17	17.31	17.01	17.30
1296	NASDAQ	MPWR	Fri, May 27, 2011	16.75	17.07	16.61	17.00
1295	NASDAQ	MPWR	Thu, May 26, 2011	16.19	16.73	16.17	16.71
1294	NASDAQ	MPWR	Wed, May 25, 2011	16.11	16.34	16.00	16.21
1293	NASDAQ	MPWR	Tue, May 24, 2011	16.19	16.50	16.00	16.16
1292	NASDAQ	MPWR	Mon, May 23, 2011	16.35	16.38	16.11	16.15
1291	NASDAQ	MPWR	Fri, May 20, 2011	16.65	16.96	16.19	16.61
1290	NASDAQ	MPWR	Thu, May 19, 2011	16.63	16.84	16.24	16.77
1289	NASDAQ	MPWR	Wed, May 18, 2011	16.34	16.72	16.28	16.62
1288	NASDAQ	MPWR	Tue, May 17, 2011	16.11	16.37	16.00	16.25
1287	NASDAQ	MPWR	Mon, May 16, 2011	16.21	16.80	16.04	16.25
1286	NASDAQ	MPWR	Fri, May 13, 2011	16.75	17.03	16.21	16.27
1285	NASDAQ	MPWR	Thu, May 12, 2011	16.18	16.64	16.11	16.54
1284	NASDAQ	MPWR	Wed, May 11, 2011	16.36	16.41	16.08	16.25
1283	NASDAQ	MPWR	Tue, May 10, 2011	16.14	16.40	16.14	16.38
1282	NASDAQ	MPWR	Mon, May 9, 2011	16.24	16.40	15.99	16.26
1281	NASDAQ	MPWR	Fri, May 6, 2011	16.30	16.55	16.17	16.21
1280	NASDAQ	MPWR	Thu, May 5, 2011	15.90	16.49	15.82	16.23
1279	NASDAQ	MPWR	Wed, May 4, 2011	16.32	16.40	15.96	16.05
1278	NASDAQ	MPWR	Tue, May 3, 2011	16.57	16.85	16.26	16.34
1277	NASDAQ	MPWR	Mon, May 2, 2011	17.15	17.22	16.56	16.72
1276	NASDAQ	MPWR	Fri, Apr 29, 2011	16.98	18.56	16.86	16.98
1275	NASDAQ	MPWR	Thu, Apr 28, 2011	15.99	16.21	15.96	16.00
1274	NASDAQ	MPWR	Wed, Apr 27, 2011	15.95	16.09	15.77	16.09
1273	NASDAQ	MPWR	Tue, Apr 26, 2011	15.47	16.00	15.44	15.95
1272	NASDAQ	MPWR	Mon, Apr 25, 2011	15.43	15.44	15.31	15.40
1271	NASDAQ	MPWR	Thu, Apr 21, 2011	15.48	15.52	15.33	15.46
1270	NASDAQ	MPWR	Wed, Apr 20, 2011	14.89	15.41	14.77	15.39
1269	NASDAQ	MPWR	Tue, Apr 19, 2011	14.12	14.53	14.04	14.52
1268	NASDAQ	MPWR	Mon, Apr 18, 2011	13.94	14.22	13.84	14.12
1267	NASDAQ	MPWR	Fri, Apr 15, 2011	14.22	14.25	13.97	14.23
1266	NASDAQ	MPWR	Thu, Apr 14, 2011	14.13	14.35	14.01	14.27
1265	NASDAQ	MPWR	Wed, Apr 13, 2011	14.36	14.36	14.01	14.23
1264	NASDAQ	MPWR	Tue, Apr 12, 2011	14.51	14.55	14.11	14.30
1263	NASDAQ	MPWR	Mon, Apr 11, 2011	14.58	14.83	14.50	14.60
1262	NASDAQ	MPWR	Fri, Apr 8, 2011	14.97	14.98	14.58	14.63
1261	NASDAQ	MPWR	Thu, Apr 7, 2011	14.61	15.08	14.60	14.82
1260	NASDAQ	MPWR	Wed, Apr 6, 2011	14.58	14.69	14.40	14.57
1259	NASDAQ	MPWR	Tue, Apr 5, 2011	13.75	14.87	13.75	14.48
1258	NASDAQ	MPWR	Mon, Apr 4, 2011	13.97	13.97	13.41	13.63
1257	NASDAQ	MPWR	Fri, Apr 1, 2011	14.29	14.31	13.95	13.98
1256	NASDAQ	MPWR	Thu, Mar 31, 2011	14.35	14.44	14.01	14.19
1255	NASDAQ	MPWR	Wed, Mar 30, 2011	14.31	14.36	14.11	14.32
1254	NASDAQ	MPWR	Tue, Mar 29, 2011	14.06	14.31	13.93	14.23
1253	NASDAQ	MPWR	Mon, Mar 28, 2011	14.05	14.16	14.02	14.06
1252	NASDAQ	MPWR	Fri, Mar 25, 2011	14.17	14.23	14.01	14.01
1251	NASDAQ	MPWR	Thu, Mar 24, 2011	13.96	14.22	13.85	14.07
1250	NASDAQ	MPWR	Wed, Mar 23, 2011	13.05	13.88	13.05	13.84
1249	NASDAQ	MPWR	Tue, Mar 22, 2011	13.45	13.45	13.00	13.19
1248	NASDAQ	MPWR	Mon, Mar 21, 2011	13.48	13.72	13.29	13.40
1247	NASDAQ	MPWR	Fri, Mar 18, 2011	13.28	13.46	12.95	13.31
1246	NASDAQ	MPWR	Thu, Mar 17, 2011	13.50	13.52	13.07	13.13
1245	NASDAQ	MPWR	Wed, Mar 16, 2011	13.36	13.75	13.20	13.26
1244	NASDAQ	MPWR	Tue, Mar 15, 2011	13.38	13.49	13.20	13.40
1243	NASDAQ	MPWR	Mon, Mar 14, 2011	13.74	13.98	13.69	13.80
1242	NASDAQ	MPWR	Fri, Mar 11, 2011	13.71	13.95	13.65	13.89
1241	NASDAQ	MPWR	Thu, Mar 10, 2011	13.69	14.00	13.52	13.71
1240	NASDAQ	MPWR	Wed, Mar 9, 2011	14.40	14.50	13.76	13.88
1239	NASDAQ	MPWR	Tue, Mar 8, 2011	14.41	14.78	14.06	14.48
1238	NASDAQ	MPWR	Mon, Mar 7, 2011	15.17	15.37	14.37	14.39
1237	NASDAQ	MPWR	Fri, Mar 4, 2011	15.42	15.42	14.98	15.10
1236	NASDAQ	MPWR	Thu, Mar 3, 2011	15.28	15.37	15.04	15.31
1235	NASDAQ	MPWR	Wed, Mar 2, 2011	14.97	15.15	14.91	15.04
1234	NASDAQ	MPWR	Tue, Mar 1, 2011	15.54	15.61	14.98	15.02
1233	NASDAQ	MPWR	Mon, Feb 28, 2011	15.41	15.61	15.15	15.45
1232	NASDAQ	MPWR	Fri, Feb 25, 2011	14.73	15.47	14.73	15.41
1231	NASDAQ	MPWR	Thu, Feb 24, 2011	14.91	15.15	14.60	14.81
1230	NASDAQ	MPWR	Wed, Feb 23, 2011	15.62	15.66	14.88	14.90
1229	NASDAQ	MPWR	Tue, Feb 22, 2011	16.05	16.08	15.55	15.67
1228	NASDAQ	MPWR	Fri, Feb 18, 2011	15.92	16.30	15.89	16.24
1227	NASDAQ	MPWR	Thu, Feb 17, 2011	15.59	15.98	15.51	15.80
1226	NASDAQ	MPWR	Wed, Feb 16, 2011	15.50	15.76	15.46	15.63
1225	NASDAQ	MPWR	Tue, Feb 15, 2011	15.78	15.82	15.41	15.45
1224	NASDAQ	MPWR	Mon, Feb 14, 2011	15.87	16.09	15.68	15.84
1223	NASDAQ	MPWR	Fri, Feb 11, 2011	15.69	15.91	15.55	15.91
1222	NASDAQ	MPWR	Thu, Feb 10, 2011	15.71	15.90	15.59	15.80
1221	NASDAQ	MPWR	Wed, Feb 9, 2011	15.70	15.74	15.50	15.61
1220	NASDAQ	MPWR	Tue, Feb 8, 2011	15.73	15.88	15.59	15.69
1219	NASDAQ	MPWR	Mon, Feb 7, 2011	15.60	15.99	15.38	15.77
1218	NASDAQ	MPWR	Fri, Feb 4, 2011	16.48	16.60	15.25	15.64
1217	NASDAQ	MPWR	Thu, Feb 3, 2011	14.73	14.83	14.51	14.81
1216	NASDAQ	MPWR	Wed, Feb 2, 2011	15.00	15.03	14.73	14.79
1215	NASDAQ	MPWR	Tue, Feb 1, 2011	14.63	15.08	14.63	14.96
1214	NASDAQ	MPWR	Mon, Jan 31, 2011	14.73	14.82	14.40	14.67
1213	NASDAQ	MPWR	Fri, Jan 28, 2011	14.99	15.04	14.51	14.65
1212	NASDAQ	MPWR	Thu, Jan 27, 2011	15.13	15.23	14.98	15.01
1211	NASDAQ	MPWR	Wed, Jan 26, 2011	15.00	15.20	14.89	15.08
1210	NASDAQ	MPWR	Tue, Jan 25, 2011	15.17	15.31	14.93	15.01
1209	NASDAQ	MPWR	Mon, Jan 24, 2011	15.08	15.56	15.03	15.29
1208	NASDAQ	MPWR	Fri, Jan 21, 2011	15.34	15.37	15.01	15.10
1207	NASDAQ	MPWR	Thu, Jan 20, 2011	15.50	15.51	15.25	15.31
1206	NASDAQ	MPWR	Wed, Jan 19, 2011	15.84	15.84	15.53	15.58
1205	NASDAQ	MPWR	Tue, Jan 18, 2011	16.01	16.06	15.85	15.85
1204	NASDAQ	MPWR	Fri, Jan 14, 2011	15.94	16.10	15.84	15.98
1203	NASDAQ	MPWR	Thu, Jan 13, 2011	15.96	16.01	15.88	15.92
1202	NASDAQ	MPWR	Wed, Jan 12, 2011	16.01	16.07	15.88	16.03
1201	NASDAQ	MPWR	Tue, Jan 11, 2011	16.08	16.12	15.84	15.96
1200	NASDAQ	MPWR	Mon, Jan 10, 2011	16.01	16.08	15.76	15.97
1199	NASDAQ	MPWR	Fri, Jan 7, 2011	16.21	16.28	16.01	16.06
1198	NASDAQ	MPWR	Thu, Jan 6, 2011	15.95	16.34	15.90	16.11
1197	NASDAQ	MPWR	Wed, Jan 5, 2011	16.48	16.50	15.80	15.87
1196	NASDAQ	MPWR	Tue, Jan 4, 2011	16.60	16.60	15.32	15.77
1195	NASDAQ	MPWR	Mon, Jan 3, 2011	16.60	17.12	16.59	16.89
1194	NASDAQ	MPWR	Fri, Dec 31, 2010	16.42	16.63	16.25	16.52
1193	NASDAQ	MPWR	Thu, Dec 30, 2010	16.65	16.70	16.40	16.40
1192	NASDAQ	MPWR	Wed, Dec 29, 2010	16.44	16.69	16.30	16.61
1191	NASDAQ	MPWR	Tue, Dec 28, 2010	16.26	16.52	15.97	16.44
1190	NASDAQ	MPWR	Mon, Dec 27, 2010	16.26	16.32	16.00	16.26
1189	NASDAQ	MPWR	Thu, Dec 23, 2010	16.11	16.45	16.07	16.23
1188	NASDAQ	MPWR	Wed, Dec 22, 2010	16.15	16.21	15.74	16.11
1187	NASDAQ	MPWR	Tue, Dec 21, 2010	16.23	16.31	16.07	16.17
1186	NASDAQ	MPWR	Mon, Dec 20, 2010	16.30	16.51	16.05	16.15
1185	NASDAQ	MPWR	Fri, Dec 17, 2010	16.63	16.65	16.28	16.38
1184	NASDAQ	MPWR	Thu, Dec 16, 2010	16.28	16.74	16.18	16.59
1183	NASDAQ	MPWR	Wed, Dec 15, 2010	16.85	16.87	16.19	16.30
1182	NASDAQ	MPWR	Tue, Dec 14, 2010	17.11	17.11	16.67	16.80
1181	NASDAQ	MPWR	Mon, Dec 13, 2010	17.15	17.35	16.96	17.01
1180	NASDAQ	MPWR	Fri, Dec 10, 2010	17.44	17.47	16.84	17.15
1179	NASDAQ	MPWR	Thu, Dec 9, 2010	17.92	18.00	17.40	17.44
1178	NASDAQ	MPWR	Wed, Dec 8, 2010	18.28	18.52	17.74	17.75
1177	NASDAQ	MPWR	Tue, Dec 7, 2010	17.40	18.30	17.30	18.26
1176	NASDAQ	MPWR	Mon, Dec 6, 2010	17.40	17.62	17.05	17.29
1175	NASDAQ	MPWR	Fri, Dec 3, 2010	16.98	17.53	16.89	17.43
1174	NASDAQ	MPWR	Thu, Dec 2, 2010	16.44	17.03	16.44	17.00
1173	NASDAQ	MPWR	Wed, Dec 1, 2010	16.33	16.73	16.33	16.51
1172	NASDAQ	MPWR	Tue, Nov 30, 2010	16.37	16.37	16.03	16.13
1171	NASDAQ	MPWR	Mon, Nov 29, 2010	16.48	16.60	16.18	16.53
1170	NASDAQ	MPWR	Fri, Nov 26, 2010	16.45	16.73	16.39	16.59
1169	NASDAQ	MPWR	Wed, Nov 24, 2010	16.43	16.58	16.33	16.54
1168	NASDAQ	MPWR	Tue, Nov 23, 2010	15.80	16.55	15.66	16.30
1167	NASDAQ	MPWR	Mon, Nov 22, 2010	15.65	16.01	15.50	15.95
1166	NASDAQ	MPWR	Fri, Nov 19, 2010	16.17	16.17	15.83	15.83
1165	NASDAQ	MPWR	Thu, Nov 18, 2010	15.90	16.28	15.79	16.14
1164	NASDAQ	MPWR	Wed, Nov 17, 2010	15.66	16.03	15.55	15.76
1163	NASDAQ	MPWR	Tue, Nov 16, 2010	16.06	16.27	15.55	15.59
1162	NASDAQ	MPWR	Mon, Nov 15, 2010	16.10	16.36	15.95	16.20
1161	NASDAQ	MPWR	Fri, Nov 12, 2010	15.89	16.29	15.88	16.01
1160	NASDAQ	MPWR	Thu, Nov 11, 2010	16.09	16.11	15.79	15.98
1159	NASDAQ	MPWR	Wed, Nov 10, 2010	15.43	16.35	15.43	16.33
1158	NASDAQ	MPWR	Tue, Nov 9, 2010	15.19	15.76	15.00	15.57
1157	NASDAQ	MPWR	Mon, Nov 8, 2010	15.49	15.49	14.95	15.14
1156	NASDAQ	MPWR	Fri, Nov 5, 2010	15.44	16.03	15.34	15.48
1155	NASDAQ	MPWR	Thu, Nov 4, 2010	15.01	15.64	15.00	15.40
1154	NASDAQ	MPWR	Wed, Nov 3, 2010	16.51	16.92	16.37	16.85
1153	NASDAQ	MPWR	Tue, Nov 2, 2010	16.26	16.52	16.25	16.52
1152	NASDAQ	MPWR	Mon, Nov 1, 2010	16.20	16.63	16.06	16.11
1151	NASDAQ	MPWR	Fri, Oct 29, 2010	15.70	16.50	15.59	16.07
1150	NASDAQ	MPWR	Thu, Oct 28, 2010	16.15	16.23	15.67	15.82
1149	NASDAQ	MPWR	Wed, Oct 27, 2010	15.90	16.19	15.83	16.18
1148	NASDAQ	MPWR	Tue, Oct 26, 2010	15.76	16.12	15.68	16.08
1147	NASDAQ	MPWR	Mon, Oct 25, 2010	15.19	16.04	15.09	15.91
1146	NASDAQ	MPWR	Fri, Oct 22, 2010	15.10	15.34	14.98	15.10
1145	NASDAQ	MPWR	Thu, Oct 21, 2010	15.23	15.36	14.75	15.09
1144	NASDAQ	MPWR	Wed, Oct 20, 2010	15.72	15.89	15.18	15.22
1143	NASDAQ	MPWR	Tue, Oct 19, 2010	15.89	15.99	15.59	15.70
1142	NASDAQ	MPWR	Mon, Oct 18, 2010	16.10	16.15	15.94	16.11
1141	NASDAQ	MPWR	Fri, Oct 15, 2010	16.30	16.50	15.93	16.13
1140	NASDAQ	MPWR	Thu, Oct 14, 2010	16.57	16.64	15.85	16.08
1139	NASDAQ	MPWR	Wed, Oct 13, 2010	16.90	16.95	16.55	16.61
1138	NASDAQ	MPWR	Tue, Oct 12, 2010	16.40	16.99	16.18	16.86
1137	NASDAQ	MPWR	Mon, Oct 11, 2010	16.29	16.73	16.29	16.41
1136	NASDAQ	MPWR	Fri, Oct 8, 2010	16.09	16.37	15.79	16.30
1135	NASDAQ	MPWR	Thu, Oct 7, 2010	16.03	16.17	15.77	16.09
1134	NASDAQ	MPWR	Wed, Oct 6, 2010	16.22	16.28	15.77	15.92
1133	NASDAQ	MPWR	Tue, Oct 5, 2010	16.37	16.49	16.12	16.27
1132	NASDAQ	MPWR	Mon, Oct 4, 2010	16.08	16.46	15.87	16.18
1131	NASDAQ	MPWR	Fri, Oct 1, 2010	16.52	16.55	15.93	16.15
1130	NASDAQ	MPWR	Thu, Sep 30, 2010	16.62	16.62	16.12	16.33
1129	NASDAQ	MPWR	Wed, Sep 29, 2010	16.80	16.81	16.37	16.45
1128	NASDAQ	MPWR	Tue, Sep 28, 2010	16.21	16.87	15.83	16.80
1127	NASDAQ	MPWR	Mon, Sep 27, 2010	16.31	16.57	16.20	16.26
1126	NASDAQ	MPWR	Fri, Sep 24, 2010	15.99	16.41	15.75	16.36
1125	NASDAQ	MPWR	Thu, Sep 23, 2010	15.54	16.28	15.46	15.81
1124	NASDAQ	MPWR	Wed, Sep 22, 2010	16.38	16.38	15.51	15.70
1123	NASDAQ	MPWR	Tue, Sep 21, 2010	16.66	16.76	16.34	16.44
1122	NASDAQ	MPWR	Mon, Sep 20, 2010	16.70	17.01	16.52	16.68
1121	NASDAQ	MPWR	Fri, Sep 17, 2010	17.12	17.18	16.39	16.73
1120	NASDAQ	MPWR	Thu, Sep 16, 2010	17.31	17.47	16.69	16.89
1119	NASDAQ	MPWR	Wed, Sep 15, 2010	18.10	18.11	16.78	17.44
1118	NASDAQ	MPWR	Tue, Sep 14, 2010	17.03	17.62	16.95	17.56
1117	NASDAQ	MPWR	Mon, Sep 13, 2010	16.33	17.12	16.33	17.10
1116	NASDAQ	MPWR	Fri, Sep 10, 2010	16.90	17.07	16.11	16.23
1115	NASDAQ	MPWR	Thu, Sep 9, 2010	16.65	17.25	16.60	16.89
1114	NASDAQ	MPWR	Wed, Sep 8, 2010	16.58	16.72	16.37	16.45
1113	NASDAQ	MPWR	Tue, Sep 7, 2010	17.31	17.42	16.52	16.52
1112	NASDAQ	MPWR	Fri, Sep 3, 2010	17.53	17.66	17.25	17.33
1111	NASDAQ	MPWR	Thu, Sep 2, 2010	16.88	17.41	16.65	17.36
1110	NASDAQ	MPWR	Wed, Sep 1, 2010	16.69	17.19	16.59	16.79
1109	NASDAQ	MPWR	Tue, Aug 31, 2010	17.38	17.49	16.26	16.41
1108	NASDAQ	MPWR	Mon, Aug 30, 2010	18.42	18.45	17.26	17.45
1107	NASDAQ	MPWR	Fri, Aug 27, 2010	17.71	17.78	17.03	17.69
1106	NASDAQ	MPWR	Thu, Aug 26, 2010	17.83	17.86	17.14	17.23
1105	NASDAQ	MPWR	Wed, Aug 25, 2010	17.00	17.61	17.00	17.55
1104	NASDAQ	MPWR	Tue, Aug 24, 2010	17.36	17.38	16.95	16.95
1103	NASDAQ	MPWR	Mon, Aug 23, 2010	17.91	18.27	17.15	17.15
1102	NASDAQ	MPWR	Fri, Aug 20, 2010	17.13	17.51	16.91	17.45
1101	NASDAQ	MPWR	Thu, Aug 19, 2010	17.35	17.58	16.85	17.01
1100	NASDAQ	MPWR	Wed, Aug 18, 2010	17.34	17.49	17.06	17.20
1099	NASDAQ	MPWR	Tue, Aug 17, 2010	17.30	17.65	17.13	17.32
1098	NASDAQ	MPWR	Mon, Aug 16, 2010	17.08	17.39	17.00	17.12
1097	NASDAQ	MPWR	Fri, Aug 13, 2010	17.17	17.66	17.11	17.16
1096	NASDAQ	MPWR	Thu, Aug 12, 2010	16.75	17.50	16.75	17.27
1095	NASDAQ	MPWR	Wed, Aug 11, 2010	17.17	17.27	15.90	17.10
1094	NASDAQ	MPWR	Tue, Aug 10, 2010	18.15	18.29	17.93	17.97
1093	NASDAQ	MPWR	Mon, Aug 9, 2010	18.13	18.41	17.62	18.38
1092	NASDAQ	MPWR	Fri, Aug 6, 2010	17.30	18.05	17.30	17.95
1091	NASDAQ	MPWR	Thu, Aug 5, 2010	17.21	17.67	17.10	17.60
1090	NASDAQ	MPWR	Wed, Aug 4, 2010	17.09	17.28	16.99	17.24
1089	NASDAQ	MPWR	Tue, Aug 3, 2010	17.23	17.29	16.92	17.04
1088	NASDAQ	MPWR	Mon, Aug 2, 2010	17.70	17.75	17.17	17.18
1087	NASDAQ	MPWR	Fri, Jul 30, 2010	18.02	18.07	17.53	17.62
1086	NASDAQ	MPWR	Thu, Jul 29, 2010	19.64	19.72	18.19	18.23
1085	NASDAQ	MPWR	Wed, Jul 28, 2010	19.60	19.70	19.00	19.17
1084	NASDAQ	MPWR	Tue, Jul 27, 2010	19.55	19.90	19.43	19.69
1083	NASDAQ	MPWR	Mon, Jul 26, 2010	18.69	19.44	18.56	19.40
1082	NASDAQ	MPWR	Fri, Jul 23, 2010	18.47	18.76	18.31	18.59
1081	NASDAQ	MPWR	Thu, Jul 22, 2010	18.50	18.76	18.44	18.58
1080	NASDAQ	MPWR	Wed, Jul 21, 2010	18.71	18.75	18.18	18.24
1079	NASDAQ	MPWR	Tue, Jul 20, 2010	18.77	18.97	18.20	18.53
1078	NASDAQ	MPWR	Mon, Jul 19, 2010	18.59	19.06	18.43	19.03
1077	NASDAQ	MPWR	Fri, Jul 16, 2010	18.86	18.86	18.43	18.52
1076	NASDAQ	MPWR	Thu, Jul 15, 2010	19.01	19.34	18.68	19.00
1075	NASDAQ	MPWR	Wed, Jul 14, 2010	19.47	19.47	18.94	19.03
1074	NASDAQ	MPWR	Tue, Jul 13, 2010	19.11	19.44	18.88	19.23
1073	NASDAQ	MPWR	Mon, Jul 12, 2010	18.35	18.84	18.14	18.77
1072	NASDAQ	MPWR	Fri, Jul 9, 2010	17.74	18.46	17.39	18.39
1071	NASDAQ	MPWR	Thu, Jul 8, 2010	18.30	18.52	18.04	18.25
1070	NASDAQ	MPWR	Wed, Jul 7, 2010	17.37	18.21	17.29	18.11
1069	NASDAQ	MPWR	Tue, Jul 6, 2010	17.88	18.09	17.25	17.36
1068	NASDAQ	MPWR	Fri, Jul 2, 2010	17.77	17.85	17.38	17.57
1067	NASDAQ	MPWR	Thu, Jul 1, 2010	17.84	18.02	17.38	17.69
1066	NASDAQ	MPWR	Wed, Jun 30, 2010	17.88	18.14	17.73	17.86
1065	NASDAQ	MPWR	Tue, Jun 29, 2010	17.99	18.27	17.62	17.93
1064	NASDAQ	MPWR	Mon, Jun 28, 2010	18.21	18.70	18.21	18.39
1063	NASDAQ	MPWR	Fri, Jun 25, 2010	18.19	18.51	17.88	18.37
1062	NASDAQ	MPWR	Thu, Jun 24, 2010	18.54	18.85	18.11	18.14
1061	NASDAQ	MPWR	Wed, Jun 23, 2010	18.96	19.00	18.51	18.72
1060	NASDAQ	MPWR	Tue, Jun 22, 2010	19.92	20.18	18.97	18.99
1059	NASDAQ	MPWR	Mon, Jun 21, 2010	20.70	21.06	19.74	19.91
1058	NASDAQ	MPWR	Fri, Jun 18, 2010	20.97	20.97	20.33	20.37
1057	NASDAQ	MPWR	Thu, Jun 17, 2010	20.65	21.07	20.31	20.83
1056	NASDAQ	MPWR	Wed, Jun 16, 2010	19.75	20.71	19.54	20.46
1055	NASDAQ	MPWR	Tue, Jun 15, 2010	18.85	19.96	18.80	19.81
1054	NASDAQ	MPWR	Mon, Jun 14, 2010	18.72	19.02	18.59	18.61
1053	NASDAQ	MPWR	Fri, Jun 11, 2010	18.18	18.68	18.02	18.56
1052	NASDAQ	MPWR	Thu, Jun 10, 2010	18.33	18.44	17.95	18.35
1051	NASDAQ	MPWR	Wed, Jun 9, 2010	17.76	18.19	17.47	17.95
1050	NASDAQ	MPWR	Tue, Jun 8, 2010	18.01	18.12	17.34	17.56
1049	NASDAQ	MPWR	Mon, Jun 7, 2010	18.93	19.07	17.85	17.98
1048	NASDAQ	MPWR	Fri, Jun 4, 2010	19.20	19.67	18.83	18.92
1047	NASDAQ	MPWR	Thu, Jun 3, 2010	19.38	19.97	19.38	19.73
1046	NASDAQ	MPWR	Wed, Jun 2, 2010	19.04	19.33	18.68	19.30
1045	NASDAQ	MPWR	Tue, Jun 1, 2010	19.00	19.70	18.75	18.84
1044	NASDAQ	MPWR	Fri, May 28, 2010	19.90	19.90	19.06	19.19
1043	NASDAQ	MPWR	Thu, May 27, 2010	19.86	20.05	19.55	19.97
1042	NASDAQ	MPWR	Wed, May 26, 2010	19.45	20.05	19.34	19.47
1041	NASDAQ	MPWR	Tue, May 25, 2010	19.14	19.41	18.53	19.36
1040	NASDAQ	MPWR	Mon, May 24, 2010	20.04	20.11	19.35	19.44
1039	NASDAQ	MPWR	Fri, May 21, 2010	19.11	20.62	19.06	20.08
1038	NASDAQ	MPWR	Thu, May 20, 2010	19.57	19.76	19.23	19.32
1037	NASDAQ	MPWR	Wed, May 19, 2010	19.55	20.37	19.55	20.03
1036	NASDAQ	MPWR	Tue, May 18, 2010	20.47	20.51	19.32	19.58
1035	NASDAQ	MPWR	Mon, May 17, 2010	20.11	20.70	19.94	20.19
1034	NASDAQ	MPWR	Fri, May 14, 2010	20.62	20.78	20.00	20.51
1033	NASDAQ	MPWR	Thu, May 13, 2010	21.25	21.41	20.33	20.81
1032	NASDAQ	MPWR	Wed, May 12, 2010	21.57	21.59	21.05	21.30
1031	NASDAQ	MPWR	Tue, May 11, 2010	21.65	22.03	21.48	21.58
1030	NASDAQ	MPWR	Mon, May 10, 2010	21.31	22.03	21.31	21.99
1029	NASDAQ	MPWR	Fri, May 7, 2010	21.62	21.62	20.34	20.63
1028	NASDAQ	MPWR	Thu, May 6, 2010	22.50	23.00	20.06	21.81
1027	NASDAQ	MPWR	Wed, May 5, 2010	22.66	23.40	22.50	22.59
1026	NASDAQ	MPWR	Tue, May 4, 2010	23.82	23.92	22.67	22.90
1025	NASDAQ	MPWR	Mon, May 3, 2010	24.87	25.23	24.09	24.15
1024	NASDAQ	MPWR	Fri, Apr 30, 2010	24.80	25.34	24.55	24.65
1023	NASDAQ	MPWR	Thu, Apr 29, 2010	24.49	25.00	23.91	24.91
1022	NASDAQ	MPWR	Wed, Apr 28, 2010	24.26	24.56	24.09	24.35
1021	NASDAQ	MPWR	Tue, Apr 27, 2010	24.46	24.67	24.08	24.18
1020	NASDAQ	MPWR	Mon, Apr 26, 2010	24.51	24.70	24.37	24.59
1019	NASDAQ	MPWR	Fri, Apr 23, 2010	24.55	24.69	24.18	24.69
1018	NASDAQ	MPWR	Thu, Apr 22, 2010	24.14	24.70	23.92	24.61
1017	NASDAQ	MPWR	Wed, Apr 21, 2010	24.31	24.50	24.04	24.39
1016	NASDAQ	MPWR	Tue, Apr 20, 2010	24.23	24.42	24.12	24.37
1015	NASDAQ	MPWR	Mon, Apr 19, 2010	24.05	24.40	23.68	24.11
1014	NASDAQ	MPWR	Fri, Apr 16, 2010	24.56	24.56	23.91	24.21
1013	NASDAQ	MPWR	Thu, Apr 15, 2010	24.61	24.73	24.35	24.55
1012	NASDAQ	MPWR	Wed, Apr 14, 2010	23.85	24.85	23.80	24.75
1011	NASDAQ	MPWR	Tue, Apr 13, 2010	23.06	23.68	22.93	23.67
1010	NASDAQ	MPWR	Mon, Apr 12, 2010	22.99	23.18	22.90	23.18
1009	NASDAQ	MPWR	Fri, Apr 9, 2010	22.78	22.99	22.68	22.91
1008	NASDAQ	MPWR	Thu, Apr 8, 2010	22.68	22.97	22.50	22.81
1007	NASDAQ	MPWR	Wed, Apr 7, 2010	22.69	23.03	22.46	22.82
1006	NASDAQ	MPWR	Tue, Apr 6, 2010	22.73	22.98	22.52	22.78
1005	NASDAQ	MPWR	Mon, Apr 5, 2010	22.65	23.14	22.64	22.83
1004	NASDAQ	MPWR	Thu, Apr 1, 2010	22.49	22.95	22.42	22.66
1003	NASDAQ	MPWR	Wed, Mar 31, 2010	22.30	22.58	22.12	22.30
1002	NASDAQ	MPWR	Tue, Mar 30, 2010	21.98	22.45	21.98	22.37
1001	NASDAQ	MPWR	Mon, Mar 29, 2010	22.12	22.33	21.77	21.89
1000	NASDAQ	MPWR	Fri, Mar 26, 2010	22.91	22.93	21.67	22.09
999	NASDAQ	MPWR	Thu, Mar 25, 2010	22.76	23.30	22.59	22.90
998	NASDAQ	MPWR	Wed, Mar 24, 2010	23.05	23.09	22.56	22.68
997	NASDAQ	MPWR	Tue, Mar 23, 2010	22.62	23.47	22.41	23.07
996	NASDAQ	MPWR	Mon, Mar 22, 2010	21.30	22.58	21.30	22.52
995	NASDAQ	MPWR	Fri, Mar 19, 2010	21.81	21.81	21.24	21.44
994	NASDAQ	MPWR	Thu, Mar 18, 2010	21.61	22.05	21.48	21.69
993	NASDAQ	MPWR	Wed, Mar 17, 2010	20.82	21.71	20.75	21.56
992	NASDAQ	MPWR	Tue, Mar 16, 2010	20.55	21.06	20.42	20.85
991	NASDAQ	MPWR	Mon, Mar 15, 2010	20.39	20.54	20.29	20.49
990	NASDAQ	MPWR	Fri, Mar 12, 2010	20.80	20.98	20.25	20.36
989	NASDAQ	MPWR	Thu, Mar 11, 2010	20.76	20.76	20.43	20.67
988	NASDAQ	MPWR	Wed, Mar 10, 2010	20.78	21.14	20.74	20.91
987	NASDAQ	MPWR	Tue, Mar 9, 2010	21.06	21.18	20.57	20.86
986	NASDAQ	MPWR	Mon, Mar 8, 2010	20.91	21.25	20.41	21.19
985	NASDAQ	MPWR	Fri, Mar 5, 2010	21.06	21.10	20.70	20.85
984	NASDAQ	MPWR	Thu, Mar 4, 2010	20.90	21.00	20.59	20.94
983	NASDAQ	MPWR	Wed, Mar 3, 2010	21.23	21.42	20.75	20.92
982	NASDAQ	MPWR	Tue, Mar 2, 2010	20.94	21.50	20.69	21.16
981	NASDAQ	MPWR	Mon, Mar 1, 2010	20.40	21.01	20.23	20.85
980	NASDAQ	MPWR	Fri, Feb 26, 2010	20.68	20.72	20.25	20.31
979	NASDAQ	MPWR	Thu, Feb 25, 2010	20.52	20.74	20.27	20.73
978	NASDAQ	MPWR	Wed, Feb 24, 2010	20.55	20.91	20.55	20.83
977	NASDAQ	MPWR	Tue, Feb 23, 2010	20.97	21.01	20.39	20.55
976	NASDAQ	MPWR	Mon, Feb 22, 2010	21.20	21.22	20.89	20.94
975	NASDAQ	MPWR	Fri, Feb 19, 2010	21.57	21.57	21.13	21.19
974	NASDAQ	MPWR	Thu, Feb 18, 2010	21.45	21.63	21.19	21.62
973	NASDAQ	MPWR	Wed, Feb 17, 2010	21.79	21.79	21.27	21.53
972	NASDAQ	MPWR	Tue, Feb 16, 2010	21.70	21.81	21.45	21.66
971	NASDAQ	MPWR	Fri, Feb 12, 2010	20.89	21.85	20.89	21.50
970	NASDAQ	MPWR	Thu, Feb 11, 2010	21.19	21.45	20.39	21.25
969	NASDAQ	MPWR	Wed, Feb 10, 2010	20.19	20.67	19.85	20.49
968	NASDAQ	MPWR	Tue, Feb 9, 2010	20.25	20.62	19.64	20.20
967	NASDAQ	MPWR	Mon, Feb 8, 2010	19.52	19.94	19.05	19.52
966	NASDAQ	MPWR	Fri, Feb 5, 2010	18.80	20.25	18.40	19.44
965	NASDAQ	MPWR	Thu, Feb 4, 2010	19.67	19.70	18.94	18.98
964	NASDAQ	MPWR	Wed, Feb 3, 2010	19.90	20.28	19.28	19.87
963	NASDAQ	MPWR	Tue, Feb 2, 2010	20.80	21.63	20.71	21.50
962	NASDAQ	MPWR	Mon, Feb 1, 2010	20.76	21.31	20.54	21.01
961	NASDAQ	MPWR	Fri, Jan 29, 2010	20.98	21.05	20.39	20.62
960	NASDAQ	MPWR	Thu, Jan 28, 2010	21.65	21.90	20.69	20.90
959	NASDAQ	MPWR	Wed, Jan 27, 2010	21.09	21.71	20.88	21.66
958	NASDAQ	MPWR	Tue, Jan 26, 2010	21.33	21.48	21.08	21.15
957	NASDAQ	MPWR	Mon, Jan 25, 2010	21.66	22.04	21.11	21.46
956	NASDAQ	MPWR	Fri, Jan 22, 2010	21.92	22.08	21.33	21.43
955	NASDAQ	MPWR	Thu, Jan 21, 2010	22.11	22.47	21.98	22.00
954	NASDAQ	MPWR	Wed, Jan 20, 2010	22.01	22.07	21.79	22.01
953	NASDAQ	MPWR	Tue, Jan 19, 2010	21.97	22.15	21.75	22.12
952	NASDAQ	MPWR	Fri, Jan 15, 2010	22.31	22.31	21.48	21.79
951	NASDAQ	MPWR	Thu, Jan 14, 2010	22.01	22.50	21.95	22.24
950	NASDAQ	MPWR	Wed, Jan 13, 2010	22.14	22.40	21.48	22.02
949	NASDAQ	MPWR	Tue, Jan 12, 2010	22.68	22.88	21.86	22.06
948	NASDAQ	MPWR	Mon, Jan 11, 2010	23.05	23.19	22.56	22.77
947	NASDAQ	MPWR	Fri, Jan 8, 2010	22.74	23.07	22.74	23.01
946	NASDAQ	MPWR	Thu, Jan 7, 2010	23.15	23.28	22.74	22.75
945	NASDAQ	MPWR	Wed, Jan 6, 2010	23.60	23.67	22.72	23.10
944	NASDAQ	MPWR	Tue, Jan 5, 2010	23.82	24.07	23.55	23.90
943	NASDAQ	MPWR	Mon, Jan 4, 2010	24.35	24.50	23.85	24.00
942	NASDAQ	MPWR	Thu, Dec 31, 2009	24.31	24.31	23.96	23.97
941	NASDAQ	MPWR	Wed, Dec 30, 2009	24.14	24.49	24.06	24.31
940	NASDAQ	MPWR	Tue, Dec 29, 2009	24.17	24.30	23.94	24.17
939	NASDAQ	MPWR	Mon, Dec 28, 2009	24.44	24.49	23.97	24.12
938	NASDAQ	MPWR	Thu, Dec 24, 2009	24.58	24.69	24.42	24.43
937	NASDAQ	MPWR	Wed, Dec 23, 2009	24.70	24.70	24.39	24.61
936	NASDAQ	MPWR	Tue, Dec 22, 2009	24.50	24.70	24.34	24.67
935	NASDAQ	MPWR	Mon, Dec 21, 2009	24.01	24.75	23.81	24.40
934	NASDAQ	MPWR	Fri, Dec 18, 2009	23.95	23.97	23.67	23.82
933	NASDAQ	MPWR	Thu, Dec 17, 2009	23.87	24.00	23.58	23.72
932	NASDAQ	MPWR	Wed, Dec 16, 2009	23.90	24.12	23.68	23.96
931	NASDAQ	MPWR	Tue, Dec 15, 2009	23.81	23.90	23.64	23.78
930	NASDAQ	MPWR	Mon, Dec 14, 2009	23.11	23.85	22.83	23.85
929	NASDAQ	MPWR	Fri, Dec 11, 2009	23.26	23.26	22.57	22.96
928	NASDAQ	MPWR	Thu, Dec 10, 2009	23.88	24.04	23.01	23.17
927	NASDAQ	MPWR	Wed, Dec 9, 2009	23.86	23.92	23.50	23.72
926	NASDAQ	MPWR	Tue, Dec 8, 2009	23.91	24.30	23.77	23.84
925	NASDAQ	MPWR	Mon, Dec 7, 2009	24.17	24.56	24.00	24.18
924	NASDAQ	MPWR	Fri, Dec 4, 2009	24.00	24.39	23.90	24.10
923	NASDAQ	MPWR	Thu, Dec 3, 2009	23.89	23.98	23.54	23.80
922	NASDAQ	MPWR	Wed, Dec 2, 2009	23.12	23.89	22.82	23.86
921	NASDAQ	MPWR	Tue, Dec 1, 2009	21.86	23.14	21.68	23.05
920	NASDAQ	MPWR	Mon, Nov 30, 2009	21.69	21.92	21.02	21.50
919	NASDAQ	MPWR	Fri, Nov 27, 2009	21.64	22.09	21.61	21.78
918	NASDAQ	MPWR	Wed, Nov 25, 2009	22.33	22.43	22.21	22.32
917	NASDAQ	MPWR	Tue, Nov 24, 2009	22.53	22.71	22.03	22.17
916	NASDAQ	MPWR	Mon, Nov 23, 2009	22.08	22.64	22.08	22.58
915	NASDAQ	MPWR	Fri, Nov 20, 2009	21.52	21.82	21.51	21.76
914	NASDAQ	MPWR	Thu, Nov 19, 2009	22.22	22.22	21.44	21.75
913	NASDAQ	MPWR	Wed, Nov 18, 2009	22.33	22.53	22.17	22.45
912	NASDAQ	MPWR	Tue, Nov 17, 2009	22.63	22.70	22.24	22.39
911	NASDAQ	MPWR	Mon, Nov 16, 2009	20.78	22.69	20.78	22.66
910	NASDAQ	MPWR	Fri, Nov 13, 2009	20.12	20.53	19.91	20.53
909	NASDAQ	MPWR	Thu, Nov 12, 2009	20.53	20.77	19.90	20.00
908	NASDAQ	MPWR	Wed, Nov 11, 2009	20.16	20.72	20.09	20.60
907	NASDAQ	MPWR	Tue, Nov 10, 2009	19.86	20.23	19.68	19.96
906	NASDAQ	MPWR	Mon, Nov 9, 2009	19.54	20.18	19.39	20.01
905	NASDAQ	MPWR	Fri, Nov 6, 2009	19.30	19.75	19.13	19.35
904	NASDAQ	MPWR	Thu, Nov 5, 2009	19.38	19.55	18.93	19.39
903	NASDAQ	MPWR	Wed, Nov 4, 2009	19.90	19.96	19.16	19.17
902	NASDAQ	MPWR	Tue, Nov 3, 2009	19.32	19.82	19.17	19.75
901	NASDAQ	MPWR	Mon, Nov 2, 2009	19.99	20.10	19.20	19.49
900	NASDAQ	MPWR	Fri, Oct 30, 2009	20.05	20.22	19.79	19.99
899	NASDAQ	MPWR	Thu, Oct 29, 2009	19.77	20.41	19.70	20.20
898	NASDAQ	MPWR	Wed, Oct 28, 2009	20.19	20.42	19.37	19.55
897	NASDAQ	MPWR	Tue, Oct 27, 2009	20.31	20.58	20.02	20.29
896	NASDAQ	MPWR	Mon, Oct 26, 2009	20.55	20.98	20.00	20.31
895	NASDAQ	MPWR	Fri, Oct 23, 2009	20.49	21.16	19.93	20.73
894	NASDAQ	MPWR	Thu, Oct 22, 2009	21.43	22.06	21.00	22.00
893	NASDAQ	MPWR	Wed, Oct 21, 2009	21.95	22.11	21.36	21.48
892	NASDAQ	MPWR	Tue, Oct 20, 2009	22.20	22.46	21.90	22.18
891	NASDAQ	MPWR	Mon, Oct 19, 2009	22.05	22.41	21.61	22.16
890	NASDAQ	MPWR	Fri, Oct 16, 2009	22.20	22.28	21.75	21.92
889	NASDAQ	MPWR	Thu, Oct 15, 2009	22.11	22.33	22.04	22.28
888	NASDAQ	MPWR	Wed, Oct 14, 2009	21.70	22.25	21.70	22.23
887	NASDAQ	MPWR	Tue, Oct 13, 2009	21.33	21.71	21.26	21.36
886	NASDAQ	MPWR	Mon, Oct 12, 2009	21.84	21.84	21.24	21.30
885	NASDAQ	MPWR	Fri, Oct 9, 2009	21.37	21.86	21.21	21.67
884	NASDAQ	MPWR	Thu, Oct 8, 2009	22.15	22.15	21.31	21.32
883	NASDAQ	MPWR	Wed, Oct 7, 2009	21.59	22.10	21.58	21.97
882	NASDAQ	MPWR	Tue, Oct 6, 2009	21.22	21.66	21.09	21.56
881	NASDAQ	MPWR	Mon, Oct 5, 2009	21.23	21.54	20.83	21.01
880	NASDAQ	MPWR	Fri, Oct 2, 2009	21.52	21.75	21.00	21.08
879	NASDAQ	MPWR	Thu, Oct 1, 2009	23.41	23.59	21.44	21.45
878	NASDAQ	MPWR	Wed, Sep 30, 2009	23.84	23.96	22.99	23.45
877	NASDAQ	MPWR	Tue, Sep 29, 2009	24.12	24.30	23.71	23.76
876	NASDAQ	MPWR	Mon, Sep 28, 2009	22.99	24.55	22.99	24.17
875	NASDAQ	MPWR	Fri, Sep 25, 2009	23.47	23.66	22.66	22.95
874	NASDAQ	MPWR	Thu, Sep 24, 2009	24.50	24.51	23.14	23.46
873	NASDAQ	MPWR	Wed, Sep 23, 2009	24.73	25.26	24.32	24.34
872	NASDAQ	MPWR	Tue, Sep 22, 2009	24.86	25.00	24.57	24.62
871	NASDAQ	MPWR	Mon, Sep 21, 2009	24.69	25.03	24.50	24.61
870	NASDAQ	MPWR	Fri, Sep 18, 2009	24.00	25.00	24.00	25.00
869	NASDAQ	MPWR	Thu, Sep 17, 2009	24.22	24.50	23.68	23.79
868	NASDAQ	MPWR	Wed, Sep 16, 2009	23.16	24.22	22.84	24.15
867	NASDAQ	MPWR	Tue, Sep 15, 2009	23.29	23.65	23.09	23.20
866	NASDAQ	MPWR	Mon, Sep 14, 2009	23.70	23.92	23.24	23.31
865	NASDAQ	MPWR	Fri, Sep 11, 2009	23.74	24.17	23.64	23.76
864	NASDAQ	MPWR	Thu, Sep 10, 2009	23.44	23.80	23.12	23.77
863	NASDAQ	MPWR	Wed, Sep 9, 2009	23.30	23.57	23.25	23.48
862	NASDAQ	MPWR	Tue, Sep 8, 2009	23.21	23.56	22.86	23.53
861	NASDAQ	MPWR	Fri, Sep 4, 2009	22.61	23.20	22.38	23.04
860	NASDAQ	MPWR	Thu, Sep 3, 2009	22.05	23.00	22.05	22.72
859	NASDAQ	MPWR	Wed, Sep 2, 2009	21.75	22.36	21.35	22.23
858	NASDAQ	MPWR	Tue, Sep 1, 2009	22.47	22.82	21.79	21.87
857	NASDAQ	MPWR	Mon, Aug 31, 2009	22.47	22.59	22.28	22.53
856	NASDAQ	MPWR	Fri, Aug 28, 2009	22.83	23.22	22.46	22.51
855	NASDAQ	MPWR	Thu, Aug 27, 2009	23.31	23.31	22.39	22.54
854	NASDAQ	MPWR	Wed, Aug 26, 2009	22.93	23.43	22.88	23.35
853	NASDAQ	MPWR	Tue, Aug 25, 2009	23.27	23.30	22.68	23.02
852	NASDAQ	MPWR	Mon, Aug 24, 2009	23.50	23.66	23.23	23.28
851	NASDAQ	MPWR	Fri, Aug 21, 2009	23.48	23.57	22.97	23.55
850	NASDAQ	MPWR	Thu, Aug 20, 2009	23.32	23.50	22.95	23.31
849	NASDAQ	MPWR	Wed, Aug 19, 2009	22.47	23.48	22.41	23.44
848	NASDAQ	MPWR	Tue, Aug 18, 2009	22.50	22.91	22.31	22.79
847	NASDAQ	MPWR	Mon, Aug 17, 2009	22.56	22.90	22.29	22.50
846	NASDAQ	MPWR	Fri, Aug 14, 2009	22.68	23.06	22.14	22.91
845	NASDAQ	MPWR	Thu, Aug 13, 2009	22.04	22.81	22.00	22.69
844	NASDAQ	MPWR	Wed, Aug 12, 2009	21.45	22.25	21.45	21.86
843	NASDAQ	MPWR	Tue, Aug 11, 2009	21.45	21.72	21.27	21.37
842	NASDAQ	MPWR	Mon, Aug 10, 2009	21.49	21.76	21.28	21.62
841	NASDAQ	MPWR	Fri, Aug 7, 2009	22.02	22.22	21.51	21.68
840	NASDAQ	MPWR	Thu, Aug 6, 2009	22.79	23.46	21.54	21.67
839	NASDAQ	MPWR	Wed, Aug 5, 2009	23.12	23.51	22.56	22.77
838	NASDAQ	MPWR	Tue, Aug 4, 2009	22.75	23.65	22.75	23.24
837	NASDAQ	MPWR	Mon, Aug 3, 2009	22.29	23.07	22.13	23.07
836	NASDAQ	MPWR	Fri, Jul 31, 2009	21.49	22.95	20.80	22.19
835	NASDAQ	MPWR	Thu, Jul 30, 2009	23.25	24.10	23.20	23.79
834	NASDAQ	MPWR	Wed, Jul 29, 2009	22.90	23.48	22.61	23.36
833	NASDAQ	MPWR	Tue, Jul 28, 2009	23.34	23.61	22.79	22.95
832	NASDAQ	MPWR	Mon, Jul 27, 2009	23.81	24.06	23.22	23.62
831	NASDAQ	MPWR	Fri, Jul 24, 2009	24.08	24.24	23.69	23.91
830	NASDAQ	MPWR	Thu, Jul 23, 2009	23.91	24.50	23.90	24.18
829	NASDAQ	MPWR	Wed, Jul 22, 2009	23.30	24.20	22.98	23.99
828	NASDAQ	MPWR	Tue, Jul 21, 2009	23.66	23.83	22.88	23.29
827	NASDAQ	MPWR	Mon, Jul 20, 2009	23.88	24.09	23.35	23.48
826	NASDAQ	MPWR	Fri, Jul 17, 2009	23.60	23.96	23.35	23.88
825	NASDAQ	MPWR	Thu, Jul 16, 2009	23.67	23.93	23.51	23.62
824	NASDAQ	MPWR	Wed, Jul 15, 2009	23.90	24.02	23.53	23.73
823	NASDAQ	MPWR	Tue, Jul 14, 2009	23.78	23.88	23.46	23.60
822	NASDAQ	MPWR	Mon, Jul 13, 2009	23.53	23.89	23.08	23.76
821	NASDAQ	MPWR	Fri, Jul 10, 2009	22.83	23.84	22.78	23.51
820	NASDAQ	MPWR	Thu, Jul 9, 2009	22.50	23.24	22.24	22.88
819	NASDAQ	MPWR	Wed, Jul 8, 2009	22.23	22.45	21.74	22.35
818	NASDAQ	MPWR	Tue, Jul 7, 2009	22.33	22.68	22.00	22.18
817	NASDAQ	MPWR	Mon, Jul 6, 2009	22.04	22.31	21.80	22.26
816	NASDAQ	MPWR	Thu, Jul 2, 2009	22.30	22.49	21.99	22.06
815	NASDAQ	MPWR	Wed, Jul 1, 2009	22.55	22.74	22.18	22.58
814	NASDAQ	MPWR	Tue, Jun 30, 2009	22.80	22.92	22.01	22.41
813	NASDAQ	MPWR	Mon, Jun 29, 2009	22.50	23.00	22.00	22.81
812	NASDAQ	MPWR	Fri, Jun 26, 2009	22.10	23.22	22.09	22.99
811	NASDAQ	MPWR	Thu, Jun 25, 2009	20.92	21.68	20.68	21.61
810	NASDAQ	MPWR	Wed, Jun 24, 2009	20.77	21.44	20.62	21.00
809	NASDAQ	MPWR	Tue, Jun 23, 2009	21.06	21.13	19.82	20.57
808	NASDAQ	MPWR	Mon, Jun 22, 2009	21.97	21.97	20.98	20.98
807	NASDAQ	MPWR	Fri, Jun 19, 2009	22.13	22.46	21.86	22.07
806	NASDAQ	MPWR	Thu, Jun 18, 2009	22.04	22.10	21.55	21.80
805	NASDAQ	MPWR	Wed, Jun 17, 2009	21.78	22.79	20.99	21.90
804	NASDAQ	MPWR	Tue, Jun 16, 2009	21.15	22.33	21.15	21.84
803	NASDAQ	MPWR	Mon, Jun 15, 2009	22.05	22.23	21.21	22.17
802	NASDAQ	MPWR	Fri, Jun 12, 2009	22.71	22.75	22.10	22.35
801	NASDAQ	MPWR	Thu, Jun 11, 2009	22.69	23.40	22.38	22.76
800	NASDAQ	MPWR	Wed, Jun 10, 2009	21.41	21.94	21.26	21.93
799	NASDAQ	MPWR	Tue, Jun 9, 2009	20.01	21.87	19.80	21.60
798	NASDAQ	MPWR	Mon, Jun 8, 2009	20.12	20.37	19.46	19.98
797	NASDAQ	MPWR	Fri, Jun 5, 2009	20.50	20.72	19.55	20.10
796	NASDAQ	MPWR	Thu, Jun 4, 2009	19.43	20.40	19.43	20.40
795	NASDAQ	MPWR	Wed, Jun 3, 2009	19.98	20.00	19.06	19.39
794	NASDAQ	MPWR	Tue, Jun 2, 2009	21.38	21.56	19.96	20.03
793	NASDAQ	MPWR	Mon, Jun 1, 2009	20.47	21.75	20.47	21.37
792	NASDAQ	MPWR	Fri, May 29, 2009	20.23	20.72	19.69	20.71
791	NASDAQ	MPWR	Thu, May 28, 2009	20.36	20.49	19.46	20.11
790	NASDAQ	MPWR	Wed, May 27, 2009	20.20	20.88	19.85	20.32
789	NASDAQ	MPWR	Tue, May 26, 2009	19.11	20.45	18.80	20.22
788	NASDAQ	MPWR	Fri, May 22, 2009	19.25	19.59	18.89	19.33
787	NASDAQ	MPWR	Thu, May 21, 2009	19.39	19.50	18.54	19.15
786	NASDAQ	MPWR	Wed, May 20, 2009	20.17	20.58	19.51	19.71
785	NASDAQ	MPWR	Tue, May 19, 2009	19.20	20.30	18.86	20.08
784	NASDAQ	MPWR	Mon, May 18, 2009	18.68	19.57	18.53	19.51
783	NASDAQ	MPWR	Fri, May 15, 2009	17.89	18.99	17.73	18.65
782	NASDAQ	MPWR	Thu, May 14, 2009	16.72	18.14	16.69	17.96
781	NASDAQ	MPWR	Wed, May 13, 2009	16.79	16.87	16.22	16.74
780	NASDAQ	MPWR	Tue, May 12, 2009	16.97	17.06	16.10	16.94
779	NASDAQ	MPWR	Mon, May 11, 2009	16.70	17.18	16.23	16.83
778	NASDAQ	MPWR	Fri, May 8, 2009	17.64	17.70	16.59	17.10
777	NASDAQ	MPWR	Thu, May 7, 2009	18.90	18.90	16.80	17.53
776	NASDAQ	MPWR	Wed, May 6, 2009	18.93	19.02	18.32	18.80
775	NASDAQ	MPWR	Tue, May 5, 2009	18.57	18.92	18.26	18.80
774	NASDAQ	MPWR	Mon, May 4, 2009	18.45	19.11	18.32	19.08
773	NASDAQ	MPWR	Fri, May 1, 2009	18.52	18.60	17.99	18.17
772	NASDAQ	MPWR	Thu, Apr 30, 2009	18.88	19.24	18.39	18.50
771	NASDAQ	MPWR	Wed, Apr 29, 2009	20.08	20.23	18.30	18.46
770	NASDAQ	MPWR	Tue, Apr 28, 2009	18.00	18.09	17.54	18.02
769	NASDAQ	MPWR	Mon, Apr 27, 2009	17.73	18.00	17.43	17.72
768	NASDAQ	MPWR	Fri, Apr 24, 2009	17.50	18.28	17.33	18.07
767	NASDAQ	MPWR	Thu, Apr 23, 2009	17.85	17.99	17.06	17.46
766	NASDAQ	MPWR	Wed, Apr 22, 2009	17.58	18.63	17.50	17.97
765	NASDAQ	MPWR	Tue, Apr 21, 2009	16.60	18.05	16.51	17.74
764	NASDAQ	MPWR	Mon, Apr 20, 2009	16.46	16.87	16.02	16.71
763	NASDAQ	MPWR	Fri, Apr 17, 2009	16.63	16.96	16.38	16.74
762	NASDAQ	MPWR	Thu, Apr 16, 2009	16.09	16.79	16.08	16.57
761	NASDAQ	MPWR	Wed, Apr 15, 2009	16.30	16.30	15.69	15.99
760	NASDAQ	MPWR	Tue, Apr 14, 2009	16.75	17.00	16.32	16.38
759	NASDAQ	MPWR	Mon, Apr 13, 2009	17.29	17.30	16.21	16.93
758	NASDAQ	MPWR	Thu, Apr 9, 2009	16.66	17.86	16.46	17.79
757	NASDAQ	MPWR	Wed, Apr 8, 2009	16.41	16.49	15.90	16.31
756	NASDAQ	MPWR	Tue, Apr 7, 2009	16.68	16.80	16.11	16.35
755	NASDAQ	MPWR	Mon, Apr 6, 2009	16.91	17.18	16.33	16.88
754	NASDAQ	MPWR	Fri, Apr 3, 2009	17.18	17.29	16.81	17.16
753	NASDAQ	MPWR	Thu, Apr 2, 2009	16.05	17.60	16.05	17.21
752	NASDAQ	MPWR	Wed, Apr 1, 2009	15.23	15.83	14.92	15.81
751	NASDAQ	MPWR	Tue, Mar 31, 2009	15.28	15.87	15.28	15.50
750	NASDAQ	MPWR	Mon, Mar 30, 2009	15.62	15.78	14.70	15.13
749	NASDAQ	MPWR	Fri, Mar 27, 2009	15.96	16.90	15.76	15.79
748	NASDAQ	MPWR	Thu, Mar 26, 2009	15.28	16.50	15.00	16.22
747	NASDAQ	MPWR	Wed, Mar 25, 2009	15.65	16.11	14.07	15.18
746	NASDAQ	MPWR	Tue, Mar 24, 2009	16.36	16.36	15.49	15.52
745	NASDAQ	MPWR	Mon, Mar 23, 2009	15.74	16.62	15.32	16.61
744	NASDAQ	MPWR	Fri, Mar 20, 2009	16.21	16.21	15.13	15.30
743	NASDAQ	MPWR	Thu, Mar 19, 2009	16.45	16.45	15.84	16.06
742	NASDAQ	MPWR	Wed, Mar 18, 2009	15.16	16.46	14.85	16.40
741	NASDAQ	MPWR	Tue, Mar 17, 2009	14.99	15.24	14.77	15.18
740	NASDAQ	MPWR	Mon, Mar 16, 2009	15.29	15.49	14.62	14.85
739	NASDAQ	MPWR	Fri, Mar 13, 2009	15.39	15.48	14.92	15.21
738	NASDAQ	MPWR	Thu, Mar 12, 2009	14.80	15.48	14.53	15.38
737	NASDAQ	MPWR	Wed, Mar 11, 2009	14.48	15.40	14.38	14.79
736	NASDAQ	MPWR	Tue, Mar 10, 2009	13.25	14.46	13.05	14.37
735	NASDAQ	MPWR	Mon, Mar 9, 2009	12.95	13.38	12.65	13.00
734	NASDAQ	MPWR	Fri, Mar 6, 2009	12.09	12.93	12.09	12.91
733	NASDAQ	MPWR	Thu, Mar 5, 2009	11.58	12.34	11.50	12.00
732	NASDAQ	MPWR	Wed, Mar 4, 2009	11.70	11.92	11.40	11.70
731	NASDAQ	MPWR	Tue, Mar 3, 2009	12.69	12.69	11.26	11.31
730	NASDAQ	MPWR	Mon, Mar 2, 2009	12.70	12.96	12.43	12.56
729	NASDAQ	MPWR	Fri, Feb 27, 2009	12.26	13.24	11.90	12.95
728	NASDAQ	MPWR	Thu, Feb 26, 2009	12.73	12.98	12.36	12.39
727	NASDAQ	MPWR	Wed, Feb 25, 2009	12.66	12.97	12.22	12.67
726	NASDAQ	MPWR	Tue, Feb 24, 2009	12.01	12.77	11.91	12.71
725	NASDAQ	MPWR	Mon, Feb 23, 2009	12.45	12.65	11.94	12.01
724	NASDAQ	MPWR	Fri, Feb 20, 2009	12.50	12.70	11.99	12.39
723	NASDAQ	MPWR	Thu, Feb 19, 2009	12.96	13.40	12.62	12.66
722	NASDAQ	MPWR	Wed, Feb 18, 2009	13.12	13.44	12.83	12.86
721	NASDAQ	MPWR	Tue, Feb 17, 2009	13.61	13.61	13.10	13.11
720	NASDAQ	MPWR	Fri, Feb 13, 2009	12.76	14.43	12.75	13.95
719	NASDAQ	MPWR	Thu, Feb 12, 2009	12.64	13.15	12.32	12.93
718	NASDAQ	MPWR	Wed, Feb 11, 2009	13.21	13.29	12.58	12.83
717	NASDAQ	MPWR	Tue, Feb 10, 2009	13.74	14.31	13.15	13.18
716	NASDAQ	MPWR	Mon, Feb 9, 2009	13.97	14.20	13.62	13.96
715	NASDAQ	MPWR	Fri, Feb 6, 2009	13.71	14.27	13.68	14.06
714	NASDAQ	MPWR	Thu, Feb 5, 2009	12.70	13.95	12.70	13.55
713	NASDAQ	MPWR	Wed, Feb 4, 2009	12.50	13.39	12.34	13.06
712	NASDAQ	MPWR	Tue, Feb 3, 2009	11.82	12.52	11.40	12.50
711	NASDAQ	MPWR	Mon, Feb 2, 2009	11.97	12.40	11.69	11.98
710	NASDAQ	MPWR	Fri, Jan 30, 2009	12.95	13.12	11.93	12.15
709	NASDAQ	MPWR	Thu, Jan 29, 2009	13.25	13.46	12.76	12.80
708	NASDAQ	MPWR	Wed, Jan 28, 2009	13.25	13.58	12.82	13.51
707	NASDAQ	MPWR	Tue, Jan 27, 2009	12.63	13.41	12.63	12.93
706	NASDAQ	MPWR	Mon, Jan 26, 2009	11.90	12.68	11.78	12.47
705	NASDAQ	MPWR	Fri, Jan 23, 2009	10.98	12.06	10.73	11.82
704	NASDAQ	MPWR	Thu, Jan 22, 2009	11.09	11.53	10.67	11.28
703	NASDAQ	MPWR	Wed, Jan 21, 2009	11.32	11.56	10.81	11.41
702	NASDAQ	MPWR	Tue, Jan 20, 2009	11.93	12.25	11.20	11.24
701	NASDAQ	MPWR	Fri, Jan 16, 2009	11.89	12.19	11.71	12.08
700	NASDAQ	MPWR	Thu, Jan 15, 2009	10.85	11.81	10.75	11.72
699	NASDAQ	MPWR	Wed, Jan 14, 2009	11.34	11.50	10.82	10.82
698	NASDAQ	MPWR	Tue, Jan 13, 2009	11.81	12.05	11.12	11.55
697	NASDAQ	MPWR	Mon, Jan 12, 2009	12.35	12.35	11.73	11.90
696	NASDAQ	MPWR	Fri, Jan 9, 2009	12.61	12.86	12.08	12.38
695	NASDAQ	MPWR	Thu, Jan 8, 2009	12.95	13.04	12.40	12.65
694	NASDAQ	MPWR	Wed, Jan 7, 2009	13.68	13.68	12.80	13.01
693	NASDAQ	MPWR	Tue, Jan 6, 2009	13.79	14.10	13.51	13.95
692	NASDAQ	MPWR	Mon, Jan 5, 2009	13.11	13.65	12.91	13.53
691	NASDAQ	MPWR	Fri, Jan 2, 2009	12.63	13.31	12.60	13.13
690	NASDAQ	MPWR	Wed, Dec 31, 2008	12.10	12.78	11.94	12.61
689	NASDAQ	MPWR	Tue, Dec 30, 2008	11.78	12.06	11.66	11.99
688	NASDAQ	MPWR	Mon, Dec 29, 2008	11.83	12.00	11.29	11.68
687	NASDAQ	MPWR	Fri, Dec 26, 2008	11.71	11.97	11.60	11.83
686	NASDAQ	MPWR	Wed, Dec 24, 2008	11.89	11.98	11.49	11.68
685	NASDAQ	MPWR	Tue, Dec 23, 2008	11.99	12.30	11.81	11.84
684	NASDAQ	MPWR	Mon, Dec 22, 2008	12.35	12.52	11.57	11.93
683	NASDAQ	MPWR	Fri, Dec 19, 2008	12.35	12.66	12.15	12.43
682	NASDAQ	MPWR	Thu, Dec 18, 2008	12.88	12.92	12.00	12.14
681	NASDAQ	MPWR	Wed, Dec 17, 2008	11.69	13.27	11.24	12.93
680	NASDAQ	MPWR	Tue, Dec 16, 2008	10.56	11.96	10.44	11.76
679	NASDAQ	MPWR	Mon, Dec 15, 2008	10.23	10.63	10.05	10.37
678	NASDAQ	MPWR	Fri, Dec 12, 2008	9.33	10.31	9.33	10.21
677	NASDAQ	MPWR	Thu, Dec 11, 2008	9.37	9.80	9.37	9.56
676	NASDAQ	MPWR	Wed, Dec 10, 2008	9.60	9.89	9.31	9.49
675	NASDAQ	MPWR	Tue, Dec 9, 2008	8.89	9.82	8.53	9.54
674	NASDAQ	MPWR	Mon, Dec 8, 2008	7.86	9.05	7.86	9.02
673	NASDAQ	MPWR	Fri, Dec 5, 2008	8.08	8.09	6.96	7.74
672	NASDAQ	MPWR	Thu, Dec 4, 2008	8.59	8.98	8.10	8.27
671	NASDAQ	MPWR	Wed, Dec 3, 2008	8.51	9.06	8.33	8.74
670	NASDAQ	MPWR	Tue, Dec 2, 2008	8.68	8.90	8.31	8.73
669	NASDAQ	MPWR	Mon, Dec 1, 2008	9.16	9.46	8.50	8.50
668	NASDAQ	MPWR	Fri, Nov 28, 2008	9.73	9.92	9.32	9.57
667	NASDAQ	MPWR	Wed, Nov 26, 2008	8.70	9.91	8.23	9.81
666	NASDAQ	MPWR	Tue, Nov 25, 2008	9.20	9.20	8.72	8.95
665	NASDAQ	MPWR	Mon, Nov 24, 2008	8.45	9.05	8.39	8.99
664	NASDAQ	MPWR	Fri, Nov 21, 2008	8.88	9.14	8.13	8.28
663	NASDAQ	MPWR	Thu, Nov 20, 2008	9.65	9.94	8.69	8.74
662	NASDAQ	MPWR	Wed, Nov 19, 2008	10.02	10.33	9.68	9.75
661	NASDAQ	MPWR	Tue, Nov 18, 2008	10.66	11.00	9.69	10.06
660	NASDAQ	MPWR	Mon, Nov 17, 2008	11.15	11.15	10.46	10.58
659	NASDAQ	MPWR	Fri, Nov 14, 2008	11.94	12.25	10.87	11.26
658	NASDAQ	MPWR	Thu, Nov 13, 2008	12.50	12.87	10.40	12.13
657	NASDAQ	MPWR	Wed, Nov 12, 2008	13.04	13.38	12.45	12.54
656	NASDAQ	MPWR	Tue, Nov 11, 2008	13.46	14.29	13.08	13.23
655	NASDAQ	MPWR	Mon, Nov 10, 2008	14.90	15.27	13.45	13.56
654	NASDAQ	MPWR	Fri, Nov 7, 2008	14.29	14.82	13.90	14.62
653	NASDAQ	MPWR	Thu, Nov 6, 2008	15.44	15.82	14.04	14.11
652	NASDAQ	MPWR	Wed, Nov 5, 2008	16.71	16.92	15.62	15.68
651	NASDAQ	MPWR	Tue, Nov 4, 2008	16.23	17.03	15.91	16.91
650	NASDAQ	MPWR	Mon, Nov 3, 2008	16.99	17.05	15.82	16.00
649	NASDAQ	MPWR	Fri, Oct 31, 2008	16.52	17.16	15.97	16.99
648	NASDAQ	MPWR	Thu, Oct 30, 2008	16.32	16.75	15.96	16.65
647	NASDAQ	MPWR	Wed, Oct 29, 2008	15.91	16.59	15.21	15.99
646	NASDAQ	MPWR	Tue, Oct 28, 2008	14.10	15.93	14.10	15.74
645	NASDAQ	MPWR	Mon, Oct 27, 2008	14.41	14.93	13.60	14.09
644	NASDAQ	MPWR	Fri, Oct 24, 2008	12.19	14.68	12.19	14.43
643	NASDAQ	MPWR	Thu, Oct 23, 2008	13.00	13.48	12.43	13.27
642	NASDAQ	MPWR	Wed, Oct 22, 2008	13.96	14.17	12.76	13.01
641	NASDAQ	MPWR	Tue, Oct 21, 2008	14.64	14.98	13.92	14.12
640	NASDAQ	MPWR	Mon, Oct 20, 2008	15.68	15.88	14.56	14.98
639	NASDAQ	MPWR	Fri, Oct 17, 2008	15.43	16.65	15.43	15.48
638	NASDAQ	MPWR	Thu, Oct 16, 2008	14.60	15.97	13.88	15.82
637	NASDAQ	MPWR	Wed, Oct 15, 2008	16.10	16.41	14.48	14.51
636	NASDAQ	MPWR	Tue, Oct 14, 2008	15.50	16.56	15.38	16.48
635	NASDAQ	MPWR	Mon, Oct 13, 2008	13.77	15.25	13.53	15.18
634	NASDAQ	MPWR	Fri, Oct 10, 2008	13.21	14.37	12.53	13.19
633	NASDAQ	MPWR	Thu, Oct 9, 2008	14.57	15.12	13.46	13.67
632	NASDAQ	MPWR	Wed, Oct 8, 2008	13.09	15.00	13.09	13.95
631	NASDAQ	MPWR	Tue, Oct 7, 2008	14.71	14.98	13.29	13.30
630	NASDAQ	MPWR	Mon, Oct 6, 2008	15.12	15.15	13.90	14.64
629	NASDAQ	MPWR	Fri, Oct 3, 2008	15.95	16.54	15.35	15.52
628	NASDAQ	MPWR	Thu, Oct 2, 2008	16.79	16.98	15.58	15.78
627	NASDAQ	MPWR	Wed, Oct 1, 2008	17.23	17.37	16.70	16.84
626	NASDAQ	MPWR	Tue, Sep 30, 2008	16.12	17.55	16.12	17.37
625	NASDAQ	MPWR	Mon, Sep 29, 2008	18.19	18.23	15.98	16.05
624	NASDAQ	MPWR	Fri, Sep 26, 2008	19.06	19.52	18.42	18.56
623	NASDAQ	MPWR	Thu, Sep 25, 2008	19.36	19.90	19.31	19.52
622	NASDAQ	MPWR	Wed, Sep 24, 2008	18.88	19.73	18.53	19.36
621	NASDAQ	MPWR	Tue, Sep 23, 2008	18.75	19.20	18.66	18.93
620	NASDAQ	MPWR	Mon, Sep 22, 2008	19.13	19.49	18.51	18.77
619	NASDAQ	MPWR	Fri, Sep 19, 2008	19.65	20.65	18.77	19.08
618	NASDAQ	MPWR	Thu, Sep 18, 2008	18.61	19.09	17.96	18.68
617	NASDAQ	MPWR	Wed, Sep 17, 2008	17.82	18.52	17.20	18.28
616	NASDAQ	MPWR	Tue, Sep 16, 2008	18.07	18.53	16.86	18.21
615	NASDAQ	MPWR	Mon, Sep 15, 2008	19.45	19.60	18.40	18.50
614	NASDAQ	MPWR	Fri, Sep 12, 2008	20.00	20.46	19.39	20.02
613	NASDAQ	MPWR	Thu, Sep 11, 2008	20.50	20.58	19.27	20.09
612	NASDAQ	MPWR	Wed, Sep 10, 2008	20.53	21.00	20.11	20.69
611	NASDAQ	MPWR	Tue, Sep 9, 2008	22.08	22.25	20.29	20.48
610	NASDAQ	MPWR	Mon, Sep 8, 2008	22.78	23.38	21.59	22.19
609	NASDAQ	MPWR	Fri, Sep 5, 2008	21.21	21.44	20.54	21.14
608	NASDAQ	MPWR	Thu, Sep 4, 2008	23.66	23.67	20.90	21.49
607	NASDAQ	MPWR	Wed, Sep 3, 2008	25.00	25.08	23.72	23.82
606	NASDAQ	MPWR	Tue, Sep 2, 2008	24.74	25.22	24.51	25.16
605	NASDAQ	MPWR	Fri, Aug 29, 2008	24.27	24.43	23.66	24.32
604	NASDAQ	MPWR	Thu, Aug 28, 2008	23.63	24.63	23.33	24.45
603	NASDAQ	MPWR	Wed, Aug 27, 2008	23.47	23.90	23.06	23.45
602	NASDAQ	MPWR	Tue, Aug 26, 2008	23.55	23.93	23.27	23.47
601	NASDAQ	MPWR	Mon, Aug 25, 2008	23.50	24.06	23.11	23.54
600	NASDAQ	MPWR	Fri, Aug 22, 2008	23.01	23.50	22.86	23.29
599	NASDAQ	MPWR	Thu, Aug 21, 2008	22.61	23.48	22.58	22.99
598	NASDAQ	MPWR	Wed, Aug 20, 2008	22.63	23.37	22.56	22.95
597	NASDAQ	MPWR	Tue, Aug 19, 2008	23.68	24.18	22.71	22.80
596	NASDAQ	MPWR	Mon, Aug 18, 2008	24.90	25.31	23.66	24.04
595	NASDAQ	MPWR	Fri, Aug 15, 2008	26.70	26.79	24.50	24.87
594	NASDAQ	MPWR	Thu, Aug 14, 2008	25.29	26.77	24.12	26.55
593	NASDAQ	MPWR	Wed, Aug 13, 2008	27.65	27.65	23.61	25.91
592	NASDAQ	MPWR	Tue, Aug 12, 2008	28.77	28.90	27.25	27.65
591	NASDAQ	MPWR	Mon, Aug 11, 2008	25.80	29.07	25.50	27.91
590	NASDAQ	MPWR	Fri, Aug 8, 2008	25.45	26.25	25.12	25.83
589	NASDAQ	MPWR	Thu, Aug 7, 2008	25.30	26.50	25.10	26.01
588	NASDAQ	MPWR	Wed, Aug 6, 2008	24.92	25.68	24.62	25.42
587	NASDAQ	MPWR	Tue, Aug 5, 2008	25.12	25.30	24.12	24.91
586	NASDAQ	MPWR	Mon, Aug 4, 2008	24.62	25.63	24.17	25.14
585	NASDAQ	MPWR	Fri, Aug 1, 2008	23.38	24.15	21.95	23.70
584	NASDAQ	MPWR	Thu, Jul 31, 2008	22.50	22.60	21.58	21.75
583	NASDAQ	MPWR	Wed, Jul 30, 2008	22.34	22.64	21.78	22.30
582	NASDAQ	MPWR	Tue, Jul 29, 2008	21.62	22.67	21.62	22.47
581	NASDAQ	MPWR	Mon, Jul 28, 2008	23.00	23.05	21.54	21.74
580	NASDAQ	MPWR	Fri, Jul 25, 2008	23.00	23.00	22.28	22.53
579	NASDAQ	MPWR	Thu, Jul 24, 2008	23.00	23.00	22.40	22.73
578	NASDAQ	MPWR	Wed, Jul 23, 2008	23.01	23.73	22.80	22.99
577	NASDAQ	MPWR	Tue, Jul 22, 2008	23.86	23.86	22.07	22.59
576	NASDAQ	MPWR	Mon, Jul 21, 2008	24.34	24.38	23.30	23.93
575	NASDAQ	MPWR	Fri, Jul 18, 2008	24.34	24.64	24.04	24.20
574	NASDAQ	MPWR	Thu, Jul 17, 2008	24.31	24.43	23.41	24.17
573	NASDAQ	MPWR	Wed, Jul 16, 2008	22.94	24.22	22.86	24.00
572	NASDAQ	MPWR	Tue, Jul 15, 2008	22.88	23.59	22.32	22.80
571	NASDAQ	MPWR	Mon, Jul 14, 2008	23.20	23.49	22.52	23.18
570	NASDAQ	MPWR	Fri, Jul 11, 2008	23.34	23.72	22.28	22.92
569	NASDAQ	MPWR	Thu, Jul 10, 2008	23.66	24.16	23.18	23.87
568	NASDAQ	MPWR	Wed, Jul 9, 2008	24.73	24.79	23.40	23.54
567	NASDAQ	MPWR	Tue, Jul 8, 2008	23.47	24.74	22.62	24.61
566	NASDAQ	MPWR	Mon, Jul 7, 2008	23.07	23.83	22.98	23.38
565	NASDAQ	MPWR	Thu, Jul 3, 2008	23.06	23.92	22.11	22.89
564	NASDAQ	MPWR	Wed, Jul 2, 2008	23.04	24.15	23.04	23.14
563	NASDAQ	MPWR	Tue, Jul 1, 2008	21.48	22.93	21.12	22.89
562	NASDAQ	MPWR	Mon, Jun 30, 2008	21.61	22.00	21.51	21.62
561	NASDAQ	MPWR	Fri, Jun 27, 2008	21.42	21.77	20.85	21.51
560	NASDAQ	MPWR	Thu, Jun 26, 2008	22.39	22.50	21.44	21.57
559	NASDAQ	MPWR	Wed, Jun 25, 2008	22.40	23.23	22.40	22.72
558	NASDAQ	MPWR	Tue, Jun 24, 2008	23.15	23.71	21.99	22.39
557	NASDAQ	MPWR	Mon, Jun 23, 2008	24.89	24.90	23.27	23.29
556	NASDAQ	MPWR	Fri, Jun 20, 2008	25.35	25.35	24.07	24.64
555	NASDAQ	MPWR	Thu, Jun 19, 2008	24.42	25.70	24.01	25.48
554	NASDAQ	MPWR	Wed, Jun 18, 2008	25.11	25.50	24.04	24.48
553	NASDAQ	MPWR	Tue, Jun 17, 2008	25.66	26.14	24.70	24.87
552	NASDAQ	MPWR	Mon, Jun 16, 2008	24.41	26.17	23.81	25.84
551	NASDAQ	MPWR	Fri, Jun 13, 2008	23.15	24.52	23.02	24.34
550	NASDAQ	MPWR	Thu, Jun 12, 2008	23.50	23.74	22.84	23.36
549	NASDAQ	MPWR	Wed, Jun 11, 2008	24.47	24.70	23.37	23.43
548	NASDAQ	MPWR	Tue, Jun 10, 2008	23.46	24.70	23.25	24.53
547	NASDAQ	MPWR	Mon, Jun 9, 2008	26.15	26.15	23.05	24.46
546	NASDAQ	MPWR	Fri, Jun 6, 2008	27.29	27.50	25.39	25.80
545	NASDAQ	MPWR	Thu, Jun 5, 2008	24.43	26.90	24.38	26.82
544	NASDAQ	MPWR	Wed, Jun 4, 2008	24.32	24.71	24.10	24.24
543	NASDAQ	MPWR	Tue, Jun 3, 2008	24.82	25.33	24.25	24.46
542	NASDAQ	MPWR	Mon, Jun 2, 2008	24.51	25.00	24.25	24.67
541	NASDAQ	MPWR	Fri, May 30, 2008	23.70	24.42	23.40	24.23
540	NASDAQ	MPWR	Thu, May 29, 2008	23.04	23.70	23.01	23.64
539	NASDAQ	MPWR	Wed, May 28, 2008	23.02	23.10	22.76	23.10
538	NASDAQ	MPWR	Tue, May 27, 2008	22.97	23.05	22.53	23.00
537	NASDAQ	MPWR	Fri, May 23, 2008	22.74	23.26	22.46	23.09
536	NASDAQ	MPWR	Thu, May 22, 2008	23.82	23.82	22.16	23.05
535	NASDAQ	MPWR	Wed, May 21, 2008	24.13	24.72	24.00	24.26
534	NASDAQ	MPWR	Tue, May 20, 2008	24.27	24.33	23.45	24.24
533	NASDAQ	MPWR	Mon, May 19, 2008	25.23	25.40	24.30	24.56
532	NASDAQ	MPWR	Fri, May 16, 2008	25.21	25.25	24.48	25.05
531	NASDAQ	MPWR	Thu, May 15, 2008	25.18	25.25	24.76	25.17
530	NASDAQ	MPWR	Wed, May 14, 2008	25.11	25.86	24.87	25.18
529	NASDAQ	MPWR	Tue, May 13, 2008	23.78	25.20	23.02	25.04
528	NASDAQ	MPWR	Mon, May 12, 2008	23.26	24.37	23.26	23.97
527	NASDAQ	MPWR	Fri, May 9, 2008	22.75	23.20	22.37	23.03
526	NASDAQ	MPWR	Thu, May 8, 2008	23.26	23.39	21.87	23.00
525	NASDAQ	MPWR	Wed, May 7, 2008	23.95	24.32	23.07	23.25
524	NASDAQ	MPWR	Tue, May 6, 2008	23.62	24.06	23.30	23.92
523	NASDAQ	MPWR	Mon, May 5, 2008	24.04	24.04	23.59	23.81
522	NASDAQ	MPWR	Fri, May 2, 2008	24.18	24.38	23.40	23.90
521	NASDAQ	MPWR	Thu, May 1, 2008	23.53	24.12	23.10	23.78
520	NASDAQ	MPWR	Wed, Apr 30, 2008	21.24	23.47	20.81	22.90
519	NASDAQ	MPWR	Tue, Apr 29, 2008	21.02	21.75	21.01	21.22
518	NASDAQ	MPWR	Mon, Apr 28, 2008	20.98	21.13	20.61	20.78
517	NASDAQ	MPWR	Fri, Apr 25, 2008	21.50	21.69	20.32	21.24
516	NASDAQ	MPWR	Thu, Apr 24, 2008	20.95	21.91	20.55	21.25
515	NASDAQ	MPWR	Wed, Apr 23, 2008	21.02	21.39	20.67	20.98
514	NASDAQ	MPWR	Tue, Apr 22, 2008	21.08	21.30	20.42	20.97
513	NASDAQ	MPWR	Mon, Apr 21, 2008	21.67	21.70	21.00	21.26
512	NASDAQ	MPWR	Fri, Apr 18, 2008	21.17	21.83	20.85	21.66
511	NASDAQ	MPWR	Thu, Apr 17, 2008	21.36	21.66	20.38	20.79
510	NASDAQ	MPWR	Wed, Apr 16, 2008	20.81	21.70	20.68	21.50
509	NASDAQ	MPWR	Tue, Apr 15, 2008	20.40	21.08	20.15	20.56
508	NASDAQ	MPWR	Mon, Apr 14, 2008	20.30	20.82	20.00	20.54
507	NASDAQ	MPWR	Fri, Apr 11, 2008	20.76	20.77	20.15	20.25
506	NASDAQ	MPWR	Thu, Apr 10, 2008	20.56	21.36	20.04	20.89
505	NASDAQ	MPWR	Wed, Apr 9, 2008	20.50	20.85	20.37	20.50
504	NASDAQ	MPWR	Tue, Apr 8, 2008	20.00	20.53	19.92	20.50
503	NASDAQ	MPWR	Mon, Apr 7, 2008	20.29	20.75	19.76	20.06
502	NASDAQ	MPWR	Fri, Apr 4, 2008	19.26	19.77	18.90	19.73
501	NASDAQ	MPWR	Thu, Apr 3, 2008	18.48	19.32	18.05	19.24
500	NASDAQ	MPWR	Wed, Apr 2, 2008	17.96	18.90	17.88	18.57
499	NASDAQ	MPWR	Tue, Apr 1, 2008	17.92	18.40	17.91	18.15
498	NASDAQ	MPWR	Mon, Mar 31, 2008	17.55	17.80	17.10	17.63
497	NASDAQ	MPWR	Fri, Mar 28, 2008	17.23	17.78	17.00	17.56
496	NASDAQ	MPWR	Thu, Mar 27, 2008	18.04	18.13	17.66	17.68
495	NASDAQ	MPWR	Wed, Mar 26, 2008	18.00	18.19	17.45	18.06
494	NASDAQ	MPWR	Tue, Mar 25, 2008	18.01	18.13	17.45	18.05
493	NASDAQ	MPWR	Mon, Mar 24, 2008	17.90	18.39	17.89	18.15
492	NASDAQ	MPWR	Thu, Mar 20, 2008	18.01	18.11	17.63	17.79
491	NASDAQ	MPWR	Wed, Mar 19, 2008	17.98	18.07	17.75	18.01
490	NASDAQ	MPWR	Tue, Mar 18, 2008	16.62	18.20	16.62	17.81
489	NASDAQ	MPWR	Mon, Mar 17, 2008	16.05	16.78	16.05	16.34
488	NASDAQ	MPWR	Fri, Mar 14, 2008	16.74	16.85	16.06	16.26
487	NASDAQ	MPWR	Thu, Mar 13, 2008	16.68	16.72	16.14	16.59
486	NASDAQ	MPWR	Wed, Mar 12, 2008	16.54	17.24	16.54	16.91
485	NASDAQ	MPWR	Tue, Mar 11, 2008	16.76	16.77	16.35	16.70
484	NASDAQ	MPWR	Mon, Mar 10, 2008	16.47	16.73	16.25	16.31
483	NASDAQ	MPWR	Fri, Mar 7, 2008	15.99	16.96	15.99	16.40
482	NASDAQ	MPWR	Thu, Mar 6, 2008	16.75	17.04	16.11	16.13
481	NASDAQ	MPWR	Wed, Mar 5, 2008	16.63	17.08	16.55	16.82
480	NASDAQ	MPWR	Tue, Mar 4, 2008	16.50	16.96	16.21	16.57
479	NASDAQ	MPWR	Mon, Mar 3, 2008	16.89	16.89	16.38	16.49
478	NASDAQ	MPWR	Fri, Feb 29, 2008	16.43	17.05	16.43	16.64
477	NASDAQ	MPWR	Thu, Feb 28, 2008	17.03	17.22	16.42	16.64
476	NASDAQ	MPWR	Wed, Feb 27, 2008	16.21	17.29	15.94	17.02
475	NASDAQ	MPWR	Tue, Feb 26, 2008	15.72	16.37	15.72	16.34
474	NASDAQ	MPWR	Mon, Feb 25, 2008	15.55	16.09	15.51	15.84
473	NASDAQ	MPWR	Fri, Feb 22, 2008	15.77	15.95	15.25	15.51
472	NASDAQ	MPWR	Thu, Feb 21, 2008	16.26	16.53	15.65	15.71
471	NASDAQ	MPWR	Wed, Feb 20, 2008	16.27	16.35	16.04	16.18
470	NASDAQ	MPWR	Tue, Feb 19, 2008	16.93	16.93	16.32	16.42
469	NASDAQ	MPWR	Fri, Feb 15, 2008	16.60	16.75	16.26	16.71
468	NASDAQ	MPWR	Thu, Feb 14, 2008	17.05	17.10	16.66	16.73
467	NASDAQ	MPWR	Wed, Feb 13, 2008	16.10	17.08	15.97	17.05
466	NASDAQ	MPWR	Tue, Feb 12, 2008	16.59	16.78	15.97	16.11
465	NASDAQ	MPWR	Mon, Feb 11, 2008	16.04	17.11	16.04	16.54
464	NASDAQ	MPWR	Fri, Feb 8, 2008	15.50	15.91	15.25	15.60
463	NASDAQ	MPWR	Thu, Feb 7, 2008	15.24	15.61	14.64	15.59
462	NASDAQ	MPWR	Wed, Feb 6, 2008	16.67	16.90	15.16	15.36
461	NASDAQ	MPWR	Tue, Feb 5, 2008	14.99	15.69	14.99	15.50
460	NASDAQ	MPWR	Mon, Feb 4, 2008	15.50	15.77	15.16	15.48
459	NASDAQ	MPWR	Fri, Feb 1, 2008	15.38	15.65	14.78	15.32
458	NASDAQ	MPWR	Thu, Jan 31, 2008	15.67	16.38	15.58	15.64
457	NASDAQ	MPWR	Wed, Jan 30, 2008	15.78	16.32	15.70	15.93
456	NASDAQ	MPWR	Tue, Jan 29, 2008	16.61	16.61	15.64	15.86
455	NASDAQ	MPWR	Mon, Jan 28, 2008	15.90	16.76	15.90	16.48
454	NASDAQ	MPWR	Fri, Jan 25, 2008	16.52	16.89	15.91	15.96
453	NASDAQ	MPWR	Thu, Jan 24, 2008	16.06	16.73	15.87	16.34
452	NASDAQ	MPWR	Wed, Jan 23, 2008	15.55	16.06	15.24	16.00
451	NASDAQ	MPWR	Tue, Jan 22, 2008	15.61	16.28	15.04	15.96
450	NASDAQ	MPWR	Fri, Jan 18, 2008	16.03	16.55	15.86	16.26
449	NASDAQ	MPWR	Thu, Jan 17, 2008	16.59	16.81	15.99	16.04
448	NASDAQ	MPWR	Wed, Jan 16, 2008	16.71	17.00	16.25	16.50
447	NASDAQ	MPWR	Tue, Jan 15, 2008	17.72	18.00	16.57	16.73
446	NASDAQ	MPWR	Mon, Jan 14, 2008	16.55	17.19	16.46	17.03
445	NASDAQ	MPWR	Fri, Jan 11, 2008	16.77	16.90	16.31	16.34
444	NASDAQ	MPWR	Thu, Jan 10, 2008	16.87	17.10	16.51	16.77
443	NASDAQ	MPWR	Wed, Jan 9, 2008	17.30	18.00	16.58	17.00
442	NASDAQ	MPWR	Tue, Jan 8, 2008	18.56	18.98	17.30	17.30
441	NASDAQ	MPWR	Mon, Jan 7, 2008	20.30	20.40	18.33	18.44
440	NASDAQ	MPWR	Fri, Jan 4, 2008	20.62	20.67	19.95	20.23
439	NASDAQ	MPWR	Thu, Jan 3, 2008	21.39	21.39	20.66	20.80
438	NASDAQ	MPWR	Wed, Jan 2, 2008	21.85	22.36	21.20	21.38
437	NASDAQ	MPWR	Mon, Dec 31, 2007	21.20	21.85	21.20	21.47
436	NASDAQ	MPWR	Fri, Dec 28, 2007	21.39	21.81	21.00	21.35
435	NASDAQ	MPWR	Thu, Dec 27, 2007	22.02	22.23	21.22	21.28
434	NASDAQ	MPWR	Wed, Dec 26, 2007	22.06	22.35	21.75	22.09
433	NASDAQ	MPWR	Mon, Dec 24, 2007	22.35	22.40	21.94	22.20
432	NASDAQ	MPWR	Fri, Dec 21, 2007	21.96	22.60	21.84	22.35
431	NASDAQ	MPWR	Thu, Dec 20, 2007	21.99	21.99	21.02	21.67
430	NASDAQ	MPWR	Wed, Dec 19, 2007	20.78	21.98	20.46	21.52
429	NASDAQ	MPWR	Tue, Dec 18, 2007	19.82	20.00	19.16	19.77
428	NASDAQ	MPWR	Mon, Dec 17, 2007	20.59	20.83	19.64	19.64
427	NASDAQ	MPWR	Fri, Dec 14, 2007	21.53	21.76	20.58	20.68
426	NASDAQ	MPWR	Thu, Dec 13, 2007	22.32	22.37	21.02	21.71
425	NASDAQ	MPWR	Wed, Dec 12, 2007	22.62	22.82	22.10	22.56
424	NASDAQ	MPWR	Tue, Dec 11, 2007	21.40	22.79	21.40	22.17
423	NASDAQ	MPWR	Mon, Dec 10, 2007	21.19	21.54	21.08	21.34
422	NASDAQ	MPWR	Fri, Dec 7, 2007	21.30	21.30	20.58	21.18
421	NASDAQ	MPWR	Thu, Dec 6, 2007	19.53	21.53	19.45	21.20
420	NASDAQ	MPWR	Wed, Dec 5, 2007	18.69	19.46	18.50	19.45
419	NASDAQ	MPWR	Tue, Dec 4, 2007	18.67	18.94	18.24	18.55
418	NASDAQ	MPWR	Mon, Dec 3, 2007	19.01	19.43	18.73	18.73
417	NASDAQ	MPWR	Fri, Nov 30, 2007	19.90	19.91	18.81	19.08
416	NASDAQ	MPWR	Thu, Nov 29, 2007	19.37	19.89	18.85	19.85
415	NASDAQ	MPWR	Wed, Nov 28, 2007	18.92	19.70	18.79	19.61
414	NASDAQ	MPWR	Tue, Nov 27, 2007	18.35	19.11	18.35	18.77
413	NASDAQ	MPWR	Mon, Nov 26, 2007	18.33	18.60	18.21	18.46
412	NASDAQ	MPWR	Fri, Nov 23, 2007	18.48	18.65	18.04	18.38
411	NASDAQ	MPWR	Wed, Nov 21, 2007	18.50	18.65	17.84	18.35
410	NASDAQ	MPWR	Tue, Nov 20, 2007	19.17	19.27	18.13	18.59
409	NASDAQ	MPWR	Mon, Nov 19, 2007	19.36	19.57	19.04	19.15
408	NASDAQ	MPWR	Fri, Nov 16, 2007	19.50	19.90	19.27	19.71
407	NASDAQ	MPWR	Thu, Nov 15, 2007	19.75	19.94	19.28	19.50
406	NASDAQ	MPWR	Wed, Nov 14, 2007	19.93	20.09	19.44	19.75
405	NASDAQ	MPWR	Tue, Nov 13, 2007	19.69	20.10	19.30	19.80
404	NASDAQ	MPWR	Mon, Nov 12, 2007	19.75	20.12	19.29	19.55
403	NASDAQ	MPWR	Fri, Nov 9, 2007	19.89	20.35	19.75	19.82
402	NASDAQ	MPWR	Thu, Nov 8, 2007	20.70	21.49	19.32	20.03
401	NASDAQ	MPWR	Wed, Nov 7, 2007	21.42	21.79	20.75	20.77
400	NASDAQ	MPWR	Tue, Nov 6, 2007	22.49	22.59	21.22	21.56
399	NASDAQ	MPWR	Mon, Nov 5, 2007	21.02	22.39	21.01	22.19
398	NASDAQ	MPWR	Fri, Nov 2, 2007	22.00	22.00	21.15	21.62
397	NASDAQ	MPWR	Thu, Nov 1, 2007	21.76	22.50	21.45	21.94
396	NASDAQ	MPWR	Wed, Oct 31, 2007	24.38	24.70	21.25	21.93
395	NASDAQ	MPWR	Tue, Oct 30, 2007	22.73	23.46	22.73	23.11
394	NASDAQ	MPWR	Mon, Oct 29, 2007	22.95	23.47	22.17	23.37
393	NASDAQ	MPWR	Fri, Oct 26, 2007	22.60	22.73	22.23	22.62
392	NASDAQ	MPWR	Thu, Oct 25, 2007	22.58	22.58	21.93	22.26
391	NASDAQ	MPWR	Wed, Oct 24, 2007	23.25	23.44	22.34	22.92
390	NASDAQ	MPWR	Tue, Oct 23, 2007	23.50	23.95	22.78	23.40
389	NASDAQ	MPWR	Mon, Oct 22, 2007	22.75	23.52	22.06	23.18
388	NASDAQ	MPWR	Fri, Oct 19, 2007	24.36	24.43	22.96	22.96
387	NASDAQ	MPWR	Thu, Oct 18, 2007	24.00	24.39	23.38	24.38
386	NASDAQ	MPWR	Wed, Oct 17, 2007	23.40	24.20	23.39	24.08
385	NASDAQ	MPWR	Tue, Oct 16, 2007	22.91	23.96	22.70	23.87
384	NASDAQ	MPWR	Mon, Oct 15, 2007	23.17	23.38	22.65	23.00
383	NASDAQ	MPWR	Fri, Oct 12, 2007	22.94	23.50	22.76	23.20
382	NASDAQ	MPWR	Thu, Oct 11, 2007	23.65	23.72	22.37	22.85
381	NASDAQ	MPWR	Wed, Oct 10, 2007	23.57	23.82	22.90	23.50
380	NASDAQ	MPWR	Tue, Oct 9, 2007	23.41	23.77	23.09	23.57
379	NASDAQ	MPWR	Mon, Oct 8, 2007	23.09	23.51	22.73	23.44
378	NASDAQ	MPWR	Fri, Oct 5, 2007	23.25	24.34	23.25	24.10
377	NASDAQ	MPWR	Thu, Oct 4, 2007	24.42	24.42	22.40	23.37
376	NASDAQ	MPWR	Wed, Oct 3, 2007	25.80	26.00	25.74	25.97
375	NASDAQ	MPWR	Tue, Oct 2, 2007	26.00	26.16	25.45	25.95
374	NASDAQ	MPWR	Mon, Oct 1, 2007	25.50	26.14	24.87	25.12
373	NASDAQ	MPWR	Fri, Sep 28, 2007	25.69	25.81	25.27	25.40
372	NASDAQ	MPWR	Thu, Sep 27, 2007	25.00	25.90	24.90	25.61
371	NASDAQ	MPWR	Wed, Sep 26, 2007	24.77	25.49	24.77	24.90
370	NASDAQ	MPWR	Tue, Sep 25, 2007	24.77	25.50	24.77	25.11
369	NASDAQ	MPWR	Mon, Sep 24, 2007	25.31	25.39	24.75	25.00
368	NASDAQ	MPWR	Fri, Sep 21, 2007	25.67	25.96	24.75	25.06
367	NASDAQ	MPWR	Thu, Sep 20, 2007	23.94	25.73	23.94	25.45
366	NASDAQ	MPWR	Wed, Sep 19, 2007	21.77	22.26	21.77	22.12
365	NASDAQ	MPWR	Tue, Sep 18, 2007	20.60	21.98	20.55	21.76
364	NASDAQ	MPWR	Mon, Sep 17, 2007	20.16	20.61	20.16	20.45
363	NASDAQ	MPWR	Fri, Sep 14, 2007	20.64	20.69	19.67	20.26
362	NASDAQ	MPWR	Thu, Sep 13, 2007	21.87	21.87	20.77	20.81
361	NASDAQ	MPWR	Wed, Sep 12, 2007	21.90	21.96	21.56	21.69
360	NASDAQ	MPWR	Tue, Sep 11, 2007	21.36	22.13	21.14	21.94
359	NASDAQ	MPWR	Mon, Sep 10, 2007	20.86	21.49	20.35	21.23
358	NASDAQ	MPWR	Fri, Sep 7, 2007	20.73	20.80	20.35	20.69
357	NASDAQ	MPWR	Thu, Sep 6, 2007	20.94	21.11	20.69	20.98
356	NASDAQ	MPWR	Wed, Sep 5, 2007	20.54	20.98	20.43	20.89
355	NASDAQ	MPWR	Tue, Sep 4, 2007	20.31	20.89	19.57	20.63
354	NASDAQ	MPWR	Fri, Aug 31, 2007	20.45	20.58	20.32	20.48
353	NASDAQ	MPWR	Thu, Aug 30, 2007	20.10	20.45	19.94	20.38
352	NASDAQ	MPWR	Wed, Aug 29, 2007	20.05	20.37	19.95	20.34
351	NASDAQ	MPWR	Tue, Aug 28, 2007	19.94	20.14	19.88	20.06
350	NASDAQ	MPWR	Mon, Aug 27, 2007	20.05	20.18	19.89	20.11
349	NASDAQ	MPWR	Fri, Aug 24, 2007	19.95	20.12	19.67	20.12
348	NASDAQ	MPWR	Thu, Aug 23, 2007	19.85	19.99	19.56	19.82
347	NASDAQ	MPWR	Wed, Aug 22, 2007	19.85	20.00	19.73	19.94
346	NASDAQ	MPWR	Tue, Aug 21, 2007	19.50	19.85	19.11	19.77
345	NASDAQ	MPWR	Mon, Aug 20, 2007	19.10	19.74	19.07	19.59
344	NASDAQ	MPWR	Fri, Aug 17, 2007	19.26	19.26	18.62	18.98
343	NASDAQ	MPWR	Thu, Aug 16, 2007	18.73	18.97	17.94	18.79
342	NASDAQ	MPWR	Wed, Aug 15, 2007	18.61	19.15	18.52	18.78
341	NASDAQ	MPWR	Tue, Aug 14, 2007	18.70	18.92	18.28	18.56
340	NASDAQ	MPWR	Mon, Aug 13, 2007	18.42	19.44	18.32	18.60
339	NASDAQ	MPWR	Fri, Aug 10, 2007	17.64	18.42	16.98	18.21
338	NASDAQ	MPWR	Thu, Aug 9, 2007	18.60	19.30	16.20	17.88
337	NASDAQ	MPWR	Wed, Aug 8, 2007	18.83	19.00	18.35	18.70
336	NASDAQ	MPWR	Tue, Aug 7, 2007	18.60	18.80	18.47	18.60
335	NASDAQ	MPWR	Mon, Aug 6, 2007	18.90	18.97	18.30	18.60
334	NASDAQ	MPWR	Fri, Aug 3, 2007	18.74	19.08	18.57	18.77
333	NASDAQ	MPWR	Thu, Aug 2, 2007	18.16	19.03	17.99	18.98
332	NASDAQ	MPWR	Wed, Aug 1, 2007	17.45	18.47	17.15	17.98
331	NASDAQ	MPWR	Tue, Jul 31, 2007	16.41	16.92	16.41	16.72
330	NASDAQ	MPWR	Mon, Jul 30, 2007	16.00	16.48	15.84	16.41
329	NASDAQ	MPWR	Fri, Jul 27, 2007	16.49	16.73	16.00	16.00
328	NASDAQ	MPWR	Thu, Jul 26, 2007	16.74	16.80	16.00	16.51
327	NASDAQ	MPWR	Wed, Jul 25, 2007	17.56	17.58	16.50	17.03
326	NASDAQ	MPWR	Tue, Jul 24, 2007	17.62	17.85	16.76	17.47
325	NASDAQ	MPWR	Mon, Jul 23, 2007	17.97	18.17	17.46	17.81
324	NASDAQ	MPWR	Fri, Jul 20, 2007	18.00	18.06	17.78	17.83
323	NASDAQ	MPWR	Thu, Jul 19, 2007	18.06	18.47	17.96	18.08
322	NASDAQ	MPWR	Wed, Jul 18, 2007	18.06	18.27	17.58	17.97
321	NASDAQ	MPWR	Tue, Jul 17, 2007	18.20	18.43	18.14	18.20
320	NASDAQ	MPWR	Mon, Jul 16, 2007	18.33	18.83	18.02	18.23
319	NASDAQ	MPWR	Fri, Jul 13, 2007	18.45	18.68	18.24	18.46
318	NASDAQ	MPWR	Thu, Jul 12, 2007	18.35	18.70	18.16	18.56
317	NASDAQ	MPWR	Wed, Jul 11, 2007	18.31	18.89	17.88	18.27
316	NASDAQ	MPWR	Tue, Jul 10, 2007	17.47	18.45	17.47	18.24
315	NASDAQ	MPWR	Mon, Jul 9, 2007	17.72	17.91	17.61	17.64
314	NASDAQ	MPWR	Fri, Jul 6, 2007	17.60	17.85	17.53	17.72
313	NASDAQ	MPWR	Thu, Jul 5, 2007	17.91	17.99	17.52	17.64
312	NASDAQ	MPWR	Tue, Jul 3, 2007	17.77	17.90	17.28	17.83
311	NASDAQ	MPWR	Mon, Jul 2, 2007	17.61	17.89	17.40	17.76
310	NASDAQ	MPWR	Fri, Jun 29, 2007	17.81	17.90	17.19	17.45
309	NASDAQ	MPWR	Thu, Jun 28, 2007	17.90	17.90	17.65	17.71
308	NASDAQ	MPWR	Wed, Jun 27, 2007	16.93	17.79	16.85	17.78
307	NASDAQ	MPWR	Tue, Jun 26, 2007	17.00	17.35	16.77	17.07
306	NASDAQ	MPWR	Mon, Jun 25, 2007	17.01	17.45	16.87	17.05
305	NASDAQ	MPWR	Fri, Jun 22, 2007	17.30	17.43	16.78	17.01
304	NASDAQ	MPWR	Thu, Jun 21, 2007	16.84	17.42	16.77	17.29
303	NASDAQ	MPWR	Wed, Jun 20, 2007	17.45	17.45	16.84	16.89
302	NASDAQ	MPWR	Tue, Jun 19, 2007	17.28	17.45	17.08	17.41
301	NASDAQ	MPWR	Mon, Jun 18, 2007	17.12	17.45	17.12	17.39
300	NASDAQ	MPWR	Fri, Jun 15, 2007	17.50	17.56	16.91	17.04
299	NASDAQ	MPWR	Thu, Jun 14, 2007	17.21	17.47	17.11	17.22
298	NASDAQ	MPWR	Wed, Jun 13, 2007	16.74	17.37	16.60	17.25
297	NASDAQ	MPWR	Tue, Jun 12, 2007	17.00	17.14	16.64	16.72
296	NASDAQ	MPWR	Mon, Jun 11, 2007	17.11	17.15	16.88	17.13
295	NASDAQ	MPWR	Fri, Jun 8, 2007	16.48	17.24	16.48	17.02
294	NASDAQ	MPWR	Thu, Jun 7, 2007	16.72	16.95	16.16	16.51
293	NASDAQ	MPWR	Wed, Jun 6, 2007	17.03	17.03	16.70	16.84
292	NASDAQ	MPWR	Tue, Jun 5, 2007	16.95	17.22	16.79	17.12
291	NASDAQ	MPWR	Mon, Jun 4, 2007	17.35	17.54	16.76	17.00
290	NASDAQ	MPWR	Fri, Jun 1, 2007	17.14	17.48	16.98	17.45
289	NASDAQ	MPWR	Thu, May 31, 2007	16.74	17.04	16.70	16.92
288	NASDAQ	MPWR	Wed, May 30, 2007	16.80	16.98	16.77	16.85
287	NASDAQ	MPWR	Tue, May 29, 2007	16.81	17.38	16.81	17.05
286	NASDAQ	MPWR	Fri, May 25, 2007	17.00	17.00	16.75	16.78
285	NASDAQ	MPWR	Thu, May 24, 2007	17.42	17.70	16.72	16.97
284	NASDAQ	MPWR	Wed, May 23, 2007	17.85	18.00	17.43	17.47
283	NASDAQ	MPWR	Tue, May 22, 2007	17.64	17.78	17.22	17.65
282	NASDAQ	MPWR	Mon, May 21, 2007	17.56	17.80	17.53	17.70
281	NASDAQ	MPWR	Fri, May 18, 2007	17.00	17.98	17.00	17.69
280	NASDAQ	MPWR	Thu, May 17, 2007	16.92	17.47	16.67	16.98
279	NASDAQ	MPWR	Wed, May 16, 2007	16.46	17.58	16.45	16.62
278	NASDAQ	MPWR	Tue, May 15, 2007	13.94	14.44	13.94	14.28
277	NASDAQ	MPWR	Mon, May 14, 2007	13.94	14.09	13.79	13.92
276	NASDAQ	MPWR	Fri, May 11, 2007	13.86	14.27	13.67	13.97
275	NASDAQ	MPWR	Thu, May 10, 2007	14.06	14.06	13.53	13.68
274	NASDAQ	MPWR	Wed, May 9, 2007	14.03	14.28	13.96	14.17
273	NASDAQ	MPWR	Tue, May 8, 2007	14.35	14.35	13.97	14.10
272	NASDAQ	MPWR	Mon, May 7, 2007	14.10	14.51	14.01	14.34
271	NASDAQ	MPWR	Fri, May 4, 2007	13.86	14.00	13.67	14.00
270	NASDAQ	MPWR	Thu, May 3, 2007	13.44	13.90	13.44	13.80
269	NASDAQ	MPWR	Wed, May 2, 2007	13.60	13.95	13.39	13.75
268	NASDAQ	MPWR	Tue, May 1, 2007	13.68	13.96	13.39	13.62
267	NASDAQ	MPWR	Mon, Apr 30, 2007	14.05	14.15	13.39	13.64
266	NASDAQ	MPWR	Fri, Apr 27, 2007	13.68	14.99	13.52	14.08
265	NASDAQ	MPWR	Thu, Apr 26, 2007	13.25	13.37	12.81	12.91
264	NASDAQ	MPWR	Wed, Apr 25, 2007	13.42	13.60	13.13	13.46
263	NASDAQ	MPWR	Tue, Apr 24, 2007	13.16	13.44	13.02	13.33
262	NASDAQ	MPWR	Mon, Apr 23, 2007	12.70	13.23	12.70	13.20
261	NASDAQ	MPWR	Fri, Apr 20, 2007	13.12	13.12	12.71	12.74
260	NASDAQ	MPWR	Thu, Apr 19, 2007	12.82	12.93	12.71	12.89
259	NASDAQ	MPWR	Wed, Apr 18, 2007	12.98	13.13	12.87	12.88
258	NASDAQ	MPWR	Tue, Apr 17, 2007	13.38	13.64	12.96	13.00
257	NASDAQ	MPWR	Mon, Apr 16, 2007	13.08	13.50	13.04	13.40
256	NASDAQ	MPWR	Fri, Apr 13, 2007	12.89	13.05	12.70	13.03
255	NASDAQ	MPWR	Thu, Apr 12, 2007	12.67	12.94	12.67	12.92
254	NASDAQ	MPWR	Wed, Apr 11, 2007	13.31	13.31	12.71	12.73
253	NASDAQ	MPWR	Tue, Apr 10, 2007	13.06	13.36	13.05	13.35
252	NASDAQ	MPWR	Mon, Apr 9, 2007	13.07	13.13	13.02	13.10
251	NASDAQ	MPWR	Thu, Apr 5, 2007	12.94	13.11	12.80	13.04
250	NASDAQ	MPWR	Wed, Apr 4, 2007	12.81	13.00	12.67	12.97
249	NASDAQ	MPWR	Tue, Apr 3, 2007	12.98	13.35	12.82	12.84
248	NASDAQ	MPWR	Mon, Apr 2, 2007	12.98	12.99	12.66	12.90
247	NASDAQ	MPWR	Fri, Mar 30, 2007	13.05	13.05	12.68	12.90
246	NASDAQ	MPWR	Thu, Mar 29, 2007	13.12	13.16	12.88	13.07
245	NASDAQ	MPWR	Wed, Mar 28, 2007	13.01	13.07	12.91	13.01
244	NASDAQ	MPWR	Tue, Mar 27, 2007	13.16	13.16	12.82	13.10
243	NASDAQ	MPWR	Mon, Mar 26, 2007	13.08	13.25	12.92	13.25
242	NASDAQ	MPWR	Fri, Mar 23, 2007	13.23	13.42	13.01	13.13
241	NASDAQ	MPWR	Thu, Mar 22, 2007	13.40	13.44	13.22	13.31
240	NASDAQ	MPWR	Wed, Mar 21, 2007	13.31	13.40	13.08	13.33
239	NASDAQ	MPWR	Tue, Mar 20, 2007	13.53	13.53	13.28	13.35
238	NASDAQ	MPWR	Mon, Mar 19, 2007	13.39	13.76	13.39	13.50
237	NASDAQ	MPWR	Fri, Mar 16, 2007	13.10	13.55	13.00	13.33
236	NASDAQ	MPWR	Thu, Mar 15, 2007	13.37	13.37	12.95	13.11
235	NASDAQ	MPWR	Wed, Mar 14, 2007	13.12	13.50	12.95	13.35
234	NASDAQ	MPWR	Tue, Mar 13, 2007	13.43	13.44	12.94	13.18
233	NASDAQ	MPWR	Mon, Mar 12, 2007	13.20	13.66	13.16	13.55
232	NASDAQ	MPWR	Fri, Mar 9, 2007	12.91	13.08	12.84	13.06
231	NASDAQ	MPWR	Thu, Mar 8, 2007	12.86	12.94	12.65	12.83
230	NASDAQ	MPWR	Wed, Mar 7, 2007	12.81	12.88	12.40	12.86
229	NASDAQ	MPWR	Tue, Mar 6, 2007	12.73	12.90	12.68	12.85
228	NASDAQ	MPWR	Mon, Mar 5, 2007	12.81	13.13	12.60	12.64
227	NASDAQ	MPWR	Fri, Mar 2, 2007	12.94	13.14	12.78	12.99
226	NASDAQ	MPWR	Thu, Mar 1, 2007	12.56	13.05	12.45	12.96
225	NASDAQ	MPWR	Wed, Feb 28, 2007	12.91	13.32	12.62	12.69
224	NASDAQ	MPWR	Tue, Feb 27, 2007	13.08	13.25	12.70	12.99
223	NASDAQ	MPWR	Mon, Feb 26, 2007	13.51	13.53	13.26	13.28
222	NASDAQ	MPWR	Fri, Feb 23, 2007	13.25	13.56	13.25	13.50
221	NASDAQ	MPWR	Thu, Feb 22, 2007	13.67	13.94	13.55	13.90
220	NASDAQ	MPWR	Wed, Feb 21, 2007	13.73	13.91	13.49	13.67
219	NASDAQ	MPWR	Tue, Feb 20, 2007	13.65	13.93	13.51	13.87
218	NASDAQ	MPWR	Fri, Feb 16, 2007	13.73	13.75	13.50	13.71
217	NASDAQ	MPWR	Thu, Feb 15, 2007	13.71	13.78	13.59	13.73
216	NASDAQ	MPWR	Wed, Feb 14, 2007	13.70	13.82	13.50	13.77
215	NASDAQ	MPWR	Tue, Feb 13, 2007	13.00	13.65	13.00	13.62
214	NASDAQ	MPWR	Mon, Feb 12, 2007	12.70	12.74	12.36	12.60
213	NASDAQ	MPWR	Fri, Feb 9, 2007	12.75	12.93	12.53	12.62
212	NASDAQ	MPWR	Thu, Feb 8, 2007	12.98	12.99	12.61	12.68
211	NASDAQ	MPWR	Wed, Feb 7, 2007	13.10	13.25	12.78	12.96
210	NASDAQ	MPWR	Tue, Feb 6, 2007	13.28	13.30	13.04	13.20
209	NASDAQ	MPWR	Mon, Feb 5, 2007	12.95	13.35	12.91	13.21
208	NASDAQ	MPWR	Fri, Feb 2, 2007	12.97	13.03	12.62	12.91
207	NASDAQ	MPWR	Thu, Feb 1, 2007	12.37	13.00	12.17	12.95
206	NASDAQ	MPWR	Wed, Jan 31, 2007	12.39	12.47	12.15	12.31
205	NASDAQ	MPWR	Tue, Jan 30, 2007	12.50	12.55	12.25	12.38
204	NASDAQ	MPWR	Mon, Jan 29, 2007	12.35	12.50	12.17	12.50
203	NASDAQ	MPWR	Fri, Jan 26, 2007	12.04	12.50	11.95	12.44
202	NASDAQ	MPWR	Thu, Jan 25, 2007	12.33	12.36	12.00	12.04
201	NASDAQ	MPWR	Wed, Jan 24, 2007	12.06	12.43	12.00	12.32
200	NASDAQ	MPWR	Tue, Jan 23, 2007	11.99	12.12	11.90	12.03
199	NASDAQ	MPWR	Mon, Jan 22, 2007	12.00	12.08	11.93	12.00
198	NASDAQ	MPWR	Fri, Jan 19, 2007	11.75	12.08	11.42	12.06
197	NASDAQ	MPWR	Thu, Jan 18, 2007	12.00	12.05	11.54	11.75
196	NASDAQ	MPWR	Wed, Jan 17, 2007	12.09	12.15	11.83	12.07
195	NASDAQ	MPWR	Tue, Jan 16, 2007	11.76	12.16	11.74	12.16
194	NASDAQ	MPWR	Fri, Jan 12, 2007	11.72	11.77	11.50	11.74
193	NASDAQ	MPWR	Thu, Jan 11, 2007	11.83	11.85	11.51	11.70
192	NASDAQ	MPWR	Wed, Jan 10, 2007	11.59	11.84	11.54	11.83
191	NASDAQ	MPWR	Tue, Jan 9, 2007	11.43	11.70	11.33	11.68
190	NASDAQ	MPWR	Mon, Jan 8, 2007	11.01	11.44	11.01	11.44
189	NASDAQ	MPWR	Fri, Jan 5, 2007	11.09	11.24	10.95	11.01
188	NASDAQ	MPWR	Thu, Jan 4, 2007	11.18	11.20	11.00	11.16
187	NASDAQ	MPWR	Wed, Jan 3, 2007	11.20	11.20	11.00	11.15
186	NASDAQ	MPWR	Fri, Dec 29, 2006	11.00	11.18	10.90	11.11
185	NASDAQ	MPWR	Thu, Dec 28, 2006	11.08	11.08	10.94	11.00
184	NASDAQ	MPWR	Wed, Dec 27, 2006	11.24	11.29	10.98	11.05
183	NASDAQ	MPWR	Tue, Dec 26, 2006	11.05	11.33	11.05	11.18
182	NASDAQ	MPWR	Fri, Dec 22, 2006	11.25	11.25	10.94	11.10
181	NASDAQ	MPWR	Thu, Dec 21, 2006	11.06	11.50	11.00	11.25
180	NASDAQ	MPWR	Wed, Dec 20, 2006	11.16	11.30	11.00	11.03
179	NASDAQ	MPWR	Tue, Dec 19, 2006	11.13	11.25	11.00	11.18
178	NASDAQ	MPWR	Mon, Dec 18, 2006	11.00	11.29	11.00	11.23
177	NASDAQ	MPWR	Fri, Dec 15, 2006	11.25	11.32	10.84	11.00
176	NASDAQ	MPWR	Thu, Dec 14, 2006	10.95	11.37	10.86	11.25
175	NASDAQ	MPWR	Wed, Dec 13, 2006	11.04	11.14	10.84	10.90
174	NASDAQ	MPWR	Tue, Dec 12, 2006	11.11	11.16	10.97	11.00
173	NASDAQ	MPWR	Mon, Dec 11, 2006	11.15	11.18	11.01	11.09
172	NASDAQ	MPWR	Fri, Dec 8, 2006	11.00	11.20	10.93	11.17
171	NASDAQ	MPWR	Thu, Dec 7, 2006	11.26	11.26	10.97	11.02
170	NASDAQ	MPWR	Wed, Dec 6, 2006	11.25	11.34	11.07	11.23
169	NASDAQ	MPWR	Tue, Dec 5, 2006	11.15	11.36	11.09	11.32
168	NASDAQ	MPWR	Mon, Dec 4, 2006	10.79	11.15	10.60	11.08
167	NASDAQ	MPWR	Fri, Dec 1, 2006	10.68	10.74	10.41	10.68
166	NASDAQ	MPWR	Thu, Nov 30, 2006	10.39	10.74	10.35	10.65
165	NASDAQ	MPWR	Wed, Nov 29, 2006	10.38	10.64	10.37	10.55
164	NASDAQ	MPWR	Tue, Nov 28, 2006	10.29	10.38	10.23	10.30
163	NASDAQ	MPWR	Mon, Nov 27, 2006	10.68	10.68	10.28	10.30
162	NASDAQ	MPWR	Fri, Nov 24, 2006	10.71	10.77	10.59	10.75
161	NASDAQ	MPWR	Wed, Nov 22, 2006	10.94	11.00	10.66	10.78
160	NASDAQ	MPWR	Tue, Nov 21, 2006	10.95	11.00	10.71	10.87
159	NASDAQ	MPWR	Mon, Nov 20, 2006	10.71	10.93	10.61	10.92
158	NASDAQ	MPWR	Fri, Nov 17, 2006	10.77	10.83	10.64	10.70
157	NASDAQ	MPWR	Thu, Nov 16, 2006	10.73	10.85	10.48	10.78
156	NASDAQ	MPWR	Wed, Nov 15, 2006	10.80	10.98	10.50	10.61
155	NASDAQ	MPWR	Tue, Nov 14, 2006	10.52	10.90	10.41	10.90
154	NASDAQ	MPWR	Mon, Nov 13, 2006	10.37	10.56	10.26	10.53
153	NASDAQ	MPWR	Fri, Nov 10, 2006	10.29	10.50	10.25	10.40
152	NASDAQ	MPWR	Thu, Nov 9, 2006	10.20	10.34	10.08	10.30
151	NASDAQ	MPWR	Wed, Nov 8, 2006	9.94	10.35	9.85	10.14
150	NASDAQ	MPWR	Tue, Nov 7, 2006	9.93	9.99	9.59	9.97
149	NASDAQ	MPWR	Mon, Nov 6, 2006	10.06	10.06	9.82	9.98
148	NASDAQ	MPWR	Fri, Nov 3, 2006	9.83	10.02	9.74	9.98
147	NASDAQ	MPWR	Thu, Nov 2, 2006	9.85	9.90	9.50	9.83
146	NASDAQ	MPWR	Wed, Nov 1, 2006	10.06	10.17	9.84	9.88
145	NASDAQ	MPWR	Tue, Oct 31, 2006	10.66	10.75	9.48	10.04
144	NASDAQ	MPWR	Mon, Oct 30, 2006	11.55	12.24	11.55	11.96
143	NASDAQ	MPWR	Fri, Oct 27, 2006	11.86	11.88	11.33	11.67
142	NASDAQ	MPWR	Thu, Oct 26, 2006	11.61	11.90	11.41	11.85
141	NASDAQ	MPWR	Wed, Oct 25, 2006	11.78	11.80	11.37	11.59
140	NASDAQ	MPWR	Tue, Oct 24, 2006	11.98	12.22	11.77	11.80
139	NASDAQ	MPWR	Mon, Oct 23, 2006	12.23	12.46	11.92	12.05
138	NASDAQ	MPWR	Fri, Oct 20, 2006	12.63	12.63	12.06	12.14
137	NASDAQ	MPWR	Thu, Oct 19, 2006	12.05	12.61	12.05	12.54
136	NASDAQ	MPWR	Wed, Oct 18, 2006	12.42	12.45	11.83	12.09
135	NASDAQ	MPWR	Tue, Oct 17, 2006	12.57	12.61	12.11	12.38
134	NASDAQ	MPWR	Mon, Oct 16, 2006	12.90	12.90	12.50	12.70
133	NASDAQ	MPWR	Fri, Oct 13, 2006	12.47	12.94	12.24	12.90
132	NASDAQ	MPWR	Thu, Oct 12, 2006	11.50	13.10	11.50	12.40
131	NASDAQ	MPWR	Wed, Oct 11, 2006	10.61	11.10	10.61	10.96
130	NASDAQ	MPWR	Tue, Oct 10, 2006	10.24	10.91	10.06	10.65
129	NASDAQ	MPWR	Mon, Oct 9, 2006	9.88	10.30	9.70	10.26
128	NASDAQ	MPWR	Fri, Oct 6, 2006	10.12	10.12	9.63	9.95
127	NASDAQ	MPWR	Thu, Oct 5, 2006	9.91	10.13	9.87	10.10
126	NASDAQ	MPWR	Wed, Oct 4, 2006	9.52	9.99	9.36	9.87
125	NASDAQ	MPWR	Tue, Oct 3, 2006	9.16	9.57	9.03	9.50
124	NASDAQ	MPWR	Mon, Oct 2, 2006	9.46	9.46	9.06	9.20
123	NASDAQ	MPWR	Fri, Sep 29, 2006	9.85	9.89	9.39	9.46
122	NASDAQ	MPWR	Thu, Sep 28, 2006	10.13	10.13	9.84	9.86
121	NASDAQ	MPWR	Wed, Sep 27, 2006	9.79	10.13	9.76	10.06
120	NASDAQ	MPWR	Tue, Sep 26, 2006	10.05	10.14	9.81	9.86
119	NASDAQ	MPWR	Mon, Sep 25, 2006	9.90	10.18	9.65	10.03
118	NASDAQ	MPWR	Fri, Sep 22, 2006	9.60	9.85	9.37	9.81
117	NASDAQ	MPWR	Thu, Sep 21, 2006	9.84	9.84	9.30	9.34
116	NASDAQ	MPWR	Wed, Sep 20, 2006	9.76	9.98	9.55	9.77
115	NASDAQ	MPWR	Tue, Sep 19, 2006	9.98	10.03	9.52	9.73
114	NASDAQ	MPWR	Mon, Sep 18, 2006	9.98	10.02	9.80	9.93
113	NASDAQ	MPWR	Fri, Sep 15, 2006	9.80	10.17	9.67	9.99
112	NASDAQ	MPWR	Thu, Sep 14, 2006	9.60	9.69	9.48	9.68
111	NASDAQ	MPWR	Wed, Sep 13, 2006	9.52	9.70	9.31	9.64
110	NASDAQ	MPWR	Tue, Sep 12, 2006	9.38	9.56	9.26	9.55
109	NASDAQ	MPWR	Mon, Sep 11, 2006	9.27	9.40	9.19	9.34
108	NASDAQ	MPWR	Fri, Sep 8, 2006	9.53	9.56	9.20	9.33
107	NASDAQ	MPWR	Thu, Sep 7, 2006	9.01	9.60	8.95	9.47
106	NASDAQ	MPWR	Wed, Sep 6, 2006	9.27	9.34	9.05	9.09
105	NASDAQ	MPWR	Tue, Sep 5, 2006	9.14	9.36	9.00	9.32
104	NASDAQ	MPWR	Fri, Sep 1, 2006	9.12	9.20	9.00	9.11
103	NASDAQ	MPWR	Thu, Aug 31, 2006	9.21	9.30	8.88	9.06
102	NASDAQ	MPWR	Wed, Aug 30, 2006	9.66	9.69	8.97	9.22
101	NASDAQ	MPWR	Tue, Aug 29, 2006	8.78	9.67	8.78	9.63
100	NASDAQ	MPWR	Mon, Aug 28, 2006	9.13	9.32	8.64	8.76
99	NASDAQ	MPWR	Fri, Aug 25, 2006	9.00	9.27	8.96	9.06
98	NASDAQ	MPWR	Thu, Aug 24, 2006	8.89	9.00	8.61	8.95
97	NASDAQ	MPWR	Wed, Aug 23, 2006	9.14	9.16	8.75	8.85
96	NASDAQ	MPWR	Tue, Aug 22, 2006	8.73	9.10	8.73	9.09
95	NASDAQ	MPWR	Mon, Aug 21, 2006	9.12	9.28	8.75	8.79
94	NASDAQ	MPWR	Fri, Aug 18, 2006	9.59	9.59	9.18	9.29
93	NASDAQ	MPWR	Thu, Aug 17, 2006	9.10	9.57	9.05	9.54
92	NASDAQ	MPWR	Wed, Aug 16, 2006	8.88	9.18	8.83	9.16
91	NASDAQ	MPWR	Tue, Aug 15, 2006	8.40	8.80	8.40	8.78
90	NASDAQ	MPWR	Mon, Aug 14, 2006	8.20	8.62	8.18	8.27
89	NASDAQ	MPWR	Fri, Aug 11, 2006	8.28	8.31	8.00	8.13
88	NASDAQ	MPWR	Thu, Aug 10, 2006	8.27	8.32	8.05	8.27
87	NASDAQ	MPWR	Wed, Aug 9, 2006	8.59	8.71	8.30	8.35
86	NASDAQ	MPWR	Tue, Aug 8, 2006	8.85	9.00	8.51	8.55
85	NASDAQ	MPWR	Mon, Aug 7, 2006	8.80	9.00	8.71	8.85
84	NASDAQ	MPWR	Fri, Aug 4, 2006	9.63	9.64	8.85	8.86
83	NASDAQ	MPWR	Thu, Aug 3, 2006	9.38	9.71	9.25	9.50
82	NASDAQ	MPWR	Wed, Aug 2, 2006	9.46	9.98	9.43	9.47
81	NASDAQ	MPWR	Tue, Aug 1, 2006	9.54	9.66	9.12	9.29
80	NASDAQ	MPWR	Mon, Jul 31, 2006	9.41	9.79	9.36	9.46
79	NASDAQ	MPWR	Fri, Jul 28, 2006	9.68	10.03	9.40	9.48
78	NASDAQ	MPWR	Thu, Jul 27, 2006	9.65	9.84	9.55	9.55
77	NASDAQ	MPWR	Wed, Jul 26, 2006	9.62	9.90	9.37	9.56
76	NASDAQ	MPWR	Tue, Jul 25, 2006	9.91	10.04	9.48	9.69
75	NASDAQ	MPWR	Mon, Jul 24, 2006	9.73	10.12	9.73	9.93
74	NASDAQ	MPWR	Fri, Jul 21, 2006	10.01	10.05	9.39	9.67
73	NASDAQ	MPWR	Thu, Jul 20, 2006	10.91	10.91	10.05	10.07
72	NASDAQ	MPWR	Wed, Jul 19, 2006	9.63	11.23	9.44	10.85
71	NASDAQ	MPWR	Tue, Jul 18, 2006	10.08	10.20	9.18	9.43
70	NASDAQ	MPWR	Mon, Jul 17, 2006	9.90	10.10	9.74	10.02
69	NASDAQ	MPWR	Fri, Jul 14, 2006	10.03	10.03	9.85	9.90
68	NASDAQ	MPWR	Thu, Jul 13, 2006	9.71	10.20	9.70	10.00
67	NASDAQ	MPWR	Wed, Jul 12, 2006	9.95	10.10	9.76	9.76
66	NASDAQ	MPWR	Tue, Jul 11, 2006	9.95	10.08	9.74	10.01
65	NASDAQ	MPWR	Mon, Jul 10, 2006	10.75	10.96	9.97	9.99
64	NASDAQ	MPWR	Fri, Jul 7, 2006	10.95	11.00	10.53	10.77
63	NASDAQ	MPWR	Thu, Jul 6, 2006	11.10	11.17	10.92	11.09
62	NASDAQ	MPWR	Wed, Jul 5, 2006	11.71	11.72	11.00	11.11
61	NASDAQ	MPWR	Mon, Jul 3, 2006	11.93	11.93	11.56	11.84
60	NASDAQ	MPWR	Fri, Jun 30, 2006	11.47	11.93	11.45	11.83
59	NASDAQ	MPWR	Thu, Jun 29, 2006	11.30	11.50	11.20	11.48
58	NASDAQ	MPWR	Wed, Jun 28, 2006	11.07	11.25	10.90	11.23
57	NASDAQ	MPWR	Tue, Jun 27, 2006	11.52	11.58	10.70	11.00
56	NASDAQ	MPWR	Mon, Jun 26, 2006	11.89	11.97	11.39	11.52
55	NASDAQ	MPWR	Fri, Jun 23, 2006	11.74	11.91	11.51	11.82
54	NASDAQ	MPWR	Thu, Jun 22, 2006	12.18	12.31	11.29	11.74
53	NASDAQ	MPWR	Wed, Jun 21, 2006	12.20	12.46	12.00	12.16
52	NASDAQ	MPWR	Tue, Jun 20, 2006	12.30	12.63	12.15	12.20
51	NASDAQ	MPWR	Mon, Jun 19, 2006	12.49	12.49	12.15	12.22
50	NASDAQ	MPWR	Fri, Jun 16, 2006	13.14	13.24	12.20	12.52
49	NASDAQ	MPWR	Thu, Jun 15, 2006	12.80	13.51	12.65	13.34
48	NASDAQ	MPWR	Wed, Jun 14, 2006	12.40	12.97	12.12	12.61
47	NASDAQ	MPWR	Tue, Jun 13, 2006	12.21	13.25	12.07	12.45
46	NASDAQ	MPWR	Mon, Jun 12, 2006	13.00	13.05	12.19	12.21
45	NASDAQ	MPWR	Fri, Jun 9, 2006	13.17	13.59	12.94	13.00
44	NASDAQ	MPWR	Thu, Jun 8, 2006	13.86	13.90	12.86	13.17
43	NASDAQ	MPWR	Wed, Jun 7, 2006	14.40	14.50	13.93	13.95
42	NASDAQ	MPWR	Tue, Jun 6, 2006	14.25	14.58	13.82	14.36
41	NASDAQ	MPWR	Mon, Jun 5, 2006	15.23	15.50	14.08	14.64
40	NASDAQ	MPWR	Fri, Jun 2, 2006	15.35	15.38	14.83	15.23
39	NASDAQ	MPWR	Thu, Jun 1, 2006	14.73	15.35	14.73	15.33
38	NASDAQ	MPWR	Wed, May 31, 2006	15.09	15.26	14.55	14.65
37	NASDAQ	MPWR	Tue, May 30, 2006	15.50	15.52	14.95	15.00
36	NASDAQ	MPWR	Fri, May 26, 2006	16.29	16.48	15.11	15.59
35	NASDAQ	MPWR	Thu, May 25, 2006	16.36	16.72	16.15	16.17
34	NASDAQ	MPWR	Wed, May 24, 2006	16.27	16.45	16.00	16.18
33	NASDAQ	MPWR	Tue, May 23, 2006	16.41	17.00	16.21	16.23
32	NASDAQ	MPWR	Mon, May 22, 2006	16.20	16.43	16.14	16.23
31	NASDAQ	MPWR	Fri, May 19, 2006	16.02	16.50	15.89	16.35
30	NASDAQ	MPWR	Thu, May 18, 2006	16.18	16.29	16.02	16.05
29	NASDAQ	MPWR	Wed, May 17, 2006	16.68	16.69	16.01	16.14
28	NASDAQ	MPWR	Tue, May 16, 2006	16.50	16.90	16.49	16.78
27	NASDAQ	MPWR	Mon, May 15, 2006	17.00	17.10	16.10	16.51
26	NASDAQ	MPWR	Fri, May 12, 2006	17.11	17.42	16.92	17.20
25	NASDAQ	MPWR	Thu, May 11, 2006	17.36	17.45	17.20	17.31
24	NASDAQ	MPWR	Wed, May 10, 2006	17.40	17.58	16.85	17.36
23	NASDAQ	MPWR	Tue, May 9, 2006	17.35	17.35	16.88	16.98
22	NASDAQ	MPWR	Mon, May 8, 2006	18.59	18.59	17.37	17.46
21	NASDAQ	MPWR	Fri, May 5, 2006	18.60	19.15	18.45	18.50
20	NASDAQ	MPWR	Thu, May 4, 2006	19.07	19.15	18.21	18.50
19	NASDAQ	MPWR	Wed, May 3, 2006	19.00	19.35	18.68	19.22
18	NASDAQ	MPWR	Tue, May 2, 2006	16.92	19.19	16.75	18.91
17	NASDAQ	MPWR	Mon, May 1, 2006	18.25	18.49	16.85	17.32
16	NASDAQ	MPWR	Fri, Apr 28, 2006	18.28	18.49	17.98	18.27
15	NASDAQ	MPWR	Thu, Apr 27, 2006	18.60	18.89	18.15	18.40
14	NASDAQ	MPWR	Wed, Apr 26, 2006	18.45	19.22	18.45	18.70
13	NASDAQ	MPWR	Tue, Apr 25, 2006	18.47	18.52	18.25	18.50
12	NASDAQ	MPWR	Mon, Apr 24, 2006	18.38	18.54	18.20	18.47
11	NASDAQ	MPWR	Fri, Apr 21, 2006	18.63	18.75	18.14	18.38
10	NASDAQ	MPWR	Thu, Apr 20, 2006	18.00	18.52	17.88	18.52
9	NASDAQ	MPWR	Wed, Apr 19, 2006	18.07	18.28	17.78	18.06
8	NASDAQ	MPWR	Tue, Apr 18, 2006	17.60	18.40	17.45	18.16
7	NASDAQ	MPWR	Mon, Apr 17, 2006	17.32	17.80	17.16	17.23
6	NASDAQ	MPWR	Thu, Apr 13, 2006	18.07	18.26	17.10	17.42
5	NASDAQ	MPWR	Wed, Apr 12, 2006	17.70	18.42	17.70	18.30
4	NASDAQ	MPWR	Tue, Apr 11, 2006	18.36	18.40	17.22	17.80
3	NASDAQ	MPWR	Mon, Apr 10, 2006	18.77	18.91	17.85	18.20
2	NASDAQ	MPWR	Fri, Apr 7, 2006	19.37	19.60	18.41	19.02
1	NASDAQ	MPWR	Thu, Apr 6, 2006	18.67	20.00	18.67	19.47
#	Exchange	Symbol	Date	Open	High	Low	Close

Monolithic Power Systems Inc NASDAQ:MPWR 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