BLACKROCK MUNIYIELD QUALITY FUND II, INC. NYSE:MQT Historical Prices

Below are the 7184 trading days of historical prices for MQT.

#	Exchange	Symbol	Date	Open	High	Low	Close
7184	NYSE	MQT	Wed, Mar 6, 2024	10.54	10.59	10.52	10.55
7183	NYSE	MQT	Tue, Mar 5, 2024	10.55	10.55	10.52	10.54
7182	NYSE	MQT	Mon, Mar 4, 2024	10.50	10.56	10.45	10.52
7181	NYSE	MQT	Fri, Mar 1, 2024	10.46	10.51	10.42	10.50
7180	NYSE	MQT	Thu, Feb 29, 2024	10.41	10.45	10.40	10.43
7179	NYSE	MQT	Wed, Feb 28, 2024	10.38	10.41	10.35	10.40
7178	NYSE	MQT	Tue, Feb 27, 2024	10.38	10.38	10.32	10.35
7177	NYSE	MQT	Mon, Feb 26, 2024	10.44	10.45	10.33	10.37
7176	NYSE	MQT	Fri, Feb 23, 2024	10.51	10.52	10.39	10.41
7175	NYSE	MQT	Thu, Feb 22, 2024	10.53	10.53	10.44	10.45
7174	NYSE	MQT	Wed, Feb 21, 2024	10.47	10.56	10.43	10.43
7173	NYSE	MQT	Tue, Feb 20, 2024	10.51	10.53	10.47	10.48
7172	NYSE	MQT	Fri, Feb 16, 2024	10.48	10.50	10.43	10.48
7171	NYSE	MQT	Thu, Feb 15, 2024	10.46	10.52	10.46	10.51
7170	NYSE	MQT	Wed, Feb 14, 2024	10.35	10.43	10.34	10.43
7169	NYSE	MQT	Tue, Feb 13, 2024	10.40	10.41	10.35	10.32
7168	NYSE	MQT	Mon, Feb 12, 2024	10.42	10.49	10.42	10.46
7167	NYSE	MQT	Fri, Feb 9, 2024	10.38	10.41	10.36	10.39
7166	NYSE	MQT	Thu, Feb 8, 2024	10.33	10.37	10.29	10.33
7165	NYSE	MQT	Wed, Feb 7, 2024	10.29	10.37	10.29	10.33
7164	NYSE	MQT	Tue, Feb 6, 2024	10.25	10.34	10.25	10.34
7163	NYSE	MQT	Mon, Feb 5, 2024	10.31	10.31	10.24	10.28
7162	NYSE	MQT	Fri, Feb 2, 2024	10.34	10.48	10.32	10.34
7161	NYSE	MQT	Thu, Feb 1, 2024	10.34	10.47	10.34	10.43
7160	NYSE	MQT	Wed, Jan 31, 2024	10.24	10.35	10.24	10.28
7159	NYSE	MQT	Tue, Jan 30, 2024	10.22	10.29	10.18	10.22
7158	NYSE	MQT	Mon, Jan 29, 2024	10.15	10.23	10.15	10.22
7157	NYSE	MQT	Fri, Jan 26, 2024	10.18	10.20	10.12	10.14
7156	NYSE	MQT	Thu, Jan 25, 2024	10.16	10.29	10.16	10.23
7155	NYSE	MQT	Wed, Jan 24, 2024	10.15	10.21	10.11	10.14
7154	NYSE	MQT	Tue, Jan 23, 2024	10.13	10.17	10.11	10.13
7153	NYSE	MQT	Mon, Jan 22, 2024	10.09	10.16	10.09	10.15
7152	NYSE	MQT	Fri, Jan 19, 2024	10.10	10.10	9.97	10.06
7151	NYSE	MQT	Thu, Jan 18, 2024	10.15	10.15	10.02	10.06
7150	NYSE	MQT	Wed, Jan 17, 2024	10.20	10.20	10.06	10.10
7149	NYSE	MQT	Tue, Jan 16, 2024	10.30	10.32	10.16	10.19
7148	NYSE	MQT	Fri, Jan 12, 2024	10.27	10.34	10.27	10.29
7147	NYSE	MQT	Thu, Jan 11, 2024	10.35	10.36	10.27	10.30
7146	NYSE	MQT	Wed, Jan 10, 2024	10.47	10.51	10.31	10.30
7145	NYSE	MQT	Tue, Jan 9, 2024	10.46	10.52	10.43	10.44
7144	NYSE	MQT	Mon, Jan 8, 2024	10.45	10.53	10.42	10.50
7143	NYSE	MQT	Fri, Jan 5, 2024	10.43	10.46	10.37	10.40
7142	NYSE	MQT	Thu, Jan 4, 2024	10.39	10.45	10.36	10.43
7141	NYSE	MQT	Wed, Jan 3, 2024	10.46	10.51	10.42	10.46
7140	NYSE	MQT	Tue, Jan 2, 2024	10.35	10.42	10.35	10.42
7139	NYSE	MQT	Fri, Dec 29, 2023	10.36	10.41	10.34	10.35
7138	NYSE	MQT	Thu, Dec 28, 2023	10.46	10.52	10.29	10.34
7137	NYSE	MQT	Wed, Dec 27, 2023	10.56	10.67	10.49	10.51
7136	NYSE	MQT	Tue, Dec 26, 2023	10.62	10.63	10.52	10.56
7135	NYSE	MQT	Fri, Dec 22, 2023	10.59	10.67	10.57	10.59
7134	NYSE	MQT	Thu, Dec 21, 2023	10.42	10.60	10.40	10.60
7133	NYSE	MQT	Wed, Dec 20, 2023	10.41	10.45	10.35	10.44
7132	NYSE	MQT	Tue, Dec 19, 2023	10.30	10.44	10.26	10.43
7131	NYSE	MQT	Mon, Dec 18, 2023	10.32	10.32	10.24	10.25
7130	NYSE	MQT	Fri, Dec 15, 2023	10.29	10.30	10.17	10.23
7129	NYSE	MQT	Thu, Dec 14, 2023	10.22	10.27	10.19	10.27
7128	NYSE	MQT	Wed, Dec 13, 2023	10.18	10.22	10.10	10.14
7127	NYSE	MQT	Tue, Dec 12, 2023	10.17	10.18	10.14	10.18
7126	NYSE	MQT	Mon, Dec 11, 2023	10.19	10.24	10.16	10.17
7125	NYSE	MQT	Fri, Dec 8, 2023	10.20	10.23	10.17	10.18
7124	NYSE	MQT	Thu, Dec 7, 2023	10.17	10.26	10.16	10.19
7123	NYSE	MQT	Wed, Dec 6, 2023	10.18	10.22	10.11	10.13
7122	NYSE	MQT	Tue, Dec 5, 2023	10.20	10.20	10.13	10.16
7121	NYSE	MQT	Mon, Dec 4, 2023	10.06	10.23	10.06	10.12
7120	NYSE	MQT	Fri, Dec 1, 2023	10.02	10.12	9.98	10.08
7119	NYSE	MQT	Thu, Nov 30, 2023	9.95	9.96	9.86	9.95
7118	NYSE	MQT	Wed, Nov 29, 2023	9.83	9.93	9.83	9.93
7117	NYSE	MQT	Tue, Nov 28, 2023	9.75	9.80	9.73	9.80
7116	NYSE	MQT	Mon, Nov 27, 2023	9.77	9.79	9.72	9.75
7115	NYSE	MQT	Fri, Nov 24, 2023	9.72	9.77	9.71	9.75
7114	NYSE	MQT	Wed, Nov 22, 2023	9.74	9.77	9.69	9.73
7113	NYSE	MQT	Tue, Nov 21, 2023	9.72	9.79	9.70	9.73
7112	NYSE	MQT	Mon, Nov 20, 2023	9.71	9.75	9.68	9.75
7111	NYSE	MQT	Fri, Nov 17, 2023	9.90	9.90	9.68	9.72
7110	NYSE	MQT	Thu, Nov 16, 2023	9.75	9.75	9.60	9.68
7109	NYSE	MQT	Wed, Nov 15, 2023	9.49	9.53	9.37	9.52
7108	NYSE	MQT	Tue, Nov 14, 2023	9.36	9.45	9.36	9.45
7107	NYSE	MQT	Mon, Nov 13, 2023	9.24	9.27	9.20	9.23
7106	NYSE	MQT	Fri, Nov 10, 2023	9.32	9.32	9.23	9.30
7105	NYSE	MQT	Thu, Nov 9, 2023	9.36	9.36	9.19	9.22
7104	NYSE	MQT	Wed, Nov 8, 2023	9.30	9.36	9.23	9.36
7103	NYSE	MQT	Tue, Nov 7, 2023	9.15	9.26	9.11	9.26
7102	NYSE	MQT	Mon, Nov 6, 2023	9.07	9.11	9.00	9.06
7101	NYSE	MQT	Fri, Nov 3, 2023	9.03	9.13	9.02	9.12
7100	NYSE	MQT	Thu, Nov 2, 2023	8.91	8.99	8.91	8.95
7099	NYSE	MQT	Wed, Nov 1, 2023	8.72	8.88	8.70	8.85
7098	NYSE	MQT	Tue, Oct 31, 2023	8.69	8.74	8.67	8.71
7097	NYSE	MQT	Mon, Oct 30, 2023	8.67	8.72	8.61	8.68
7096	NYSE	MQT	Fri, Oct 27, 2023	8.59	8.69	8.59	8.67
7095	NYSE	MQT	Thu, Oct 26, 2023	8.60	8.66	8.60	8.65
7094	NYSE	MQT	Wed, Oct 25, 2023	8.63	8.65	8.59	8.60
7093	NYSE	MQT	Tue, Oct 24, 2023	8.71	8.76	8.65	8.71
7092	NYSE	MQT	Mon, Oct 23, 2023	8.70	8.74	8.66	8.67
7091	NYSE	MQT	Fri, Oct 20, 2023	8.78	8.78	8.72	8.74
7090	NYSE	MQT	Thu, Oct 19, 2023	8.81	8.88	8.74	8.78
7089	NYSE	MQT	Wed, Oct 18, 2023	8.82	8.85	8.80	8.83
7088	NYSE	MQT	Tue, Oct 17, 2023	8.87	8.89	8.83	8.85
7087	NYSE	MQT	Mon, Oct 16, 2023	9.02	9.02	8.90	8.94
7086	NYSE	MQT	Fri, Oct 13, 2023	9.09	9.10	8.98	9.01
7085	NYSE	MQT	Thu, Oct 12, 2023	9.14	9.15	9.03	9.02
7084	NYSE	MQT	Wed, Oct 11, 2023	9.05	9.15	9.04	9.10
7083	NYSE	MQT	Tue, Oct 10, 2023	9.00	9.05	8.97	8.97
7082	NYSE	MQT	Mon, Oct 9, 2023	9.03	9.07	8.97	8.99
7081	NYSE	MQT	Fri, Oct 6, 2023	9.00	9.03	8.91	8.99
7080	NYSE	MQT	Thu, Oct 5, 2023	9.09	9.09	8.97	9.03
7079	NYSE	MQT	Wed, Oct 4, 2023	9.08	9.12	9.04	9.06
7078	NYSE	MQT	Tue, Oct 3, 2023	9.07	9.09	8.99	9.07
7077	NYSE	MQT	Mon, Oct 2, 2023	9.00	9.20	9.00	9.06
7076	NYSE	MQT	Fri, Sep 29, 2023	9.11	9.19	8.99	8.99
7075	NYSE	MQT	Thu, Sep 28, 2023	9.10	9.10	8.97	9.07
7074	NYSE	MQT	Wed, Sep 27, 2023	9.25	9.25	9.05	9.09
7073	NYSE	MQT	Tue, Sep 26, 2023	9.33	9.33	9.14	9.19
7072	NYSE	MQT	Mon, Sep 25, 2023	9.50	9.50	9.21	9.28
7071	NYSE	MQT	Fri, Sep 22, 2023	9.49	9.57	9.49	9.55
7070	NYSE	MQT	Thu, Sep 21, 2023	9.53	9.53	9.47	9.47
7069	NYSE	MQT	Wed, Sep 20, 2023	9.54	9.59	9.50	9.55
7068	NYSE	MQT	Tue, Sep 19, 2023	9.49	9.52	9.47	9.52
7067	NYSE	MQT	Mon, Sep 18, 2023	9.52	9.52	9.46	9.50
7066	NYSE	MQT	Fri, Sep 15, 2023	9.57	9.57	9.48	9.51
7065	NYSE	MQT	Thu, Sep 14, 2023	9.60	9.60	9.49	9.53
7064	NYSE	MQT	Wed, Sep 13, 2023	9.60	9.63	9.57	9.58
7063	NYSE	MQT	Tue, Sep 12, 2023	9.60	9.63	9.56	9.60
7062	NYSE	MQT	Mon, Sep 11, 2023	9.65	9.65	9.58	9.59
7061	NYSE	MQT	Fri, Sep 8, 2023	9.66	9.70	9.59	9.63
7060	NYSE	MQT	Thu, Sep 7, 2023	9.79	9.80	9.63	9.67
7059	NYSE	MQT	Wed, Sep 6, 2023	9.81	9.82	9.71	9.74
7058	NYSE	MQT	Tue, Sep 5, 2023	9.83	9.84	9.72	9.77
7057	NYSE	MQT	Fri, Sep 1, 2023	9.86	9.86	9.77	9.80
7056	NYSE	MQT	Thu, Aug 31, 2023	9.85	9.85	9.74	9.76
7055	NYSE	MQT	Wed, Aug 30, 2023	9.76	9.86	9.74	9.81
7054	NYSE	MQT	Tue, Aug 29, 2023	9.67	9.77	9.64	9.77
7053	NYSE	MQT	Mon, Aug 28, 2023	9.75	9.75	9.64	9.67
7052	NYSE	MQT	Fri, Aug 25, 2023	9.70	9.74	9.64	9.69
7051	NYSE	MQT	Thu, Aug 24, 2023	9.74	9.74	9.63	9.67
7050	NYSE	MQT	Wed, Aug 23, 2023	9.80	9.80	9.70	9.71
7049	NYSE	MQT	Tue, Aug 22, 2023	9.80	9.82	9.67	9.69
7048	NYSE	MQT	Mon, Aug 21, 2023	9.81	9.81	9.68	9.70
7047	NYSE	MQT	Fri, Aug 18, 2023	9.87	9.87	9.77	9.80
7046	NYSE	MQT	Thu, Aug 17, 2023	9.77	9.79	9.75	9.78
7045	NYSE	MQT	Wed, Aug 16, 2023	9.79	9.82	9.76	9.77
7044	NYSE	MQT	Tue, Aug 15, 2023	9.81	9.87	9.80	9.81
7043	NYSE	MQT	Mon, Aug 14, 2023	9.90	9.90	9.81	9.85
7042	NYSE	MQT	Fri, Aug 11, 2023	9.81	9.96	9.81	9.85
7041	NYSE	MQT	Thu, Aug 10, 2023	9.92	10.00	9.85	9.85
7040	NYSE	MQT	Wed, Aug 9, 2023	9.89	9.94	9.88	9.88
7039	NYSE	MQT	Tue, Aug 8, 2023	9.92	9.96	9.88	9.88
7038	NYSE	MQT	Mon, Aug 7, 2023	9.98	9.98	9.90	9.91
7037	NYSE	MQT	Fri, Aug 4, 2023	9.94	10.00	9.93	9.96
7036	NYSE	MQT	Thu, Aug 3, 2023	10.04	10.04	9.91	9.93
7035	NYSE	MQT	Wed, Aug 2, 2023	10.10	10.10	10.00	10.05
7034	NYSE	MQT	Tue, Aug 1, 2023	10.14	10.18	10.09	10.12
7033	NYSE	MQT	Mon, Jul 31, 2023	10.21	10.21	10.13	10.17
7032	NYSE	MQT	Fri, Jul 28, 2023	10.12	10.16	10.09	10.09
7031	NYSE	MQT	Thu, Jul 27, 2023	10.12	10.13	10.05	10.05
7030	NYSE	MQT	Wed, Jul 26, 2023	10.12	10.16	10.11	10.14
7029	NYSE	MQT	Tue, Jul 25, 2023	10.15	10.16	10.08	10.13
7028	NYSE	MQT	Mon, Jul 24, 2023	10.14	10.18	10.13	10.15
7027	NYSE	MQT	Fri, Jul 21, 2023	10.14	10.17	10.11	10.15
7026	NYSE	MQT	Thu, Jul 20, 2023	10.15	10.15	10.10	10.12
7025	NYSE	MQT	Wed, Jul 19, 2023	10.19	10.25	10.13	10.18
7024	NYSE	MQT	Tue, Jul 18, 2023	10.14	10.21	10.09	10.19
7023	NYSE	MQT	Mon, Jul 17, 2023	10.13	10.13	10.07	10.12
7022	NYSE	MQT	Fri, Jul 14, 2023	10.09	10.12	10.09	10.11
7021	NYSE	MQT	Thu, Jul 13, 2023	10.09	10.12	10.09	10.10
7020	NYSE	MQT	Wed, Jul 12, 2023	10.11	10.13	10.06	10.08
7019	NYSE	MQT	Tue, Jul 11, 2023	10.03	10.07	10.00	10.04
7018	NYSE	MQT	Mon, Jul 10, 2023	10.01	10.04	9.98	10.04
7017	NYSE	MQT	Fri, Jul 7, 2023	9.95	10.04	9.95	10.00
7016	NYSE	MQT	Thu, Jul 6, 2023	10.03	10.09	9.97	10.00
7015	NYSE	MQT	Wed, Jul 5, 2023	10.12	10.14	10.06	10.08
7014	NYSE	MQT	Mon, Jul 3, 2023	10.08	10.15	10.06	10.12
7013	NYSE	MQT	Fri, Jun 30, 2023	10.05	10.14	10.05	10.06
7012	NYSE	MQT	Thu, Jun 29, 2023	10.09	10.12	10.01	10.05
7011	NYSE	MQT	Wed, Jun 28, 2023	10.09	10.18	10.09	10.15
7010	NYSE	MQT	Tue, Jun 27, 2023	10.08	10.14	10.07	10.08
7009	NYSE	MQT	Mon, Jun 26, 2023	10.04	10.07	10.04	10.04
7008	NYSE	MQT	Fri, Jun 23, 2023	10.04	10.08	10.02	10.04
7007	NYSE	MQT	Thu, Jun 22, 2023	9.95	10.02	9.94	9.97
7006	NYSE	MQT	Wed, Jun 21, 2023	9.97	10.02	9.97	9.99
7005	NYSE	MQT	Tue, Jun 20, 2023	9.99	10.04	9.98	9.99
7004	NYSE	MQT	Fri, Jun 16, 2023	10.01	10.02	9.98	9.99
7003	NYSE	MQT	Thu, Jun 15, 2023	10.00	10.07	10.00	10.01
7002	NYSE	MQT	Wed, Jun 14, 2023	9.99	10.04	9.99	9.99
7001	NYSE	MQT	Tue, Jun 13, 2023	10.14	10.14	10.04	10.03
7000	NYSE	MQT	Mon, Jun 12, 2023	10.23	10.24	10.08	10.16
6999	NYSE	MQT	Fri, Jun 9, 2023	10.13	10.24	10.13	10.13
6998	NYSE	MQT	Thu, Jun 8, 2023	10.13	10.28	10.13	10.16
6997	NYSE	MQT	Wed, Jun 7, 2023	10.07	10.17	10.02	10.11
6996	NYSE	MQT	Tue, Jun 6, 2023	10.00	10.06	9.98	10.02
6995	NYSE	MQT	Mon, Jun 5, 2023	9.98	9.99	9.93	9.94
6994	NYSE	MQT	Fri, Jun 2, 2023	10.04	10.04	9.93	9.94
6993	NYSE	MQT	Thu, Jun 1, 2023	9.94	10.02	9.94	9.97
6992	NYSE	MQT	Wed, May 31, 2023	9.94	10.00	9.89	9.91
6991	NYSE	MQT	Tue, May 30, 2023	9.88	9.93	9.88	9.93
6990	NYSE	MQT	Fri, May 26, 2023	9.83	9.90	9.83	9.84
6989	NYSE	MQT	Thu, May 25, 2023	9.80	9.85	9.79	9.84
6988	NYSE	MQT	Wed, May 24, 2023	9.88	9.90	9.78	9.79
6987	NYSE	MQT	Tue, May 23, 2023	9.86	9.94	9.85	9.87
6986	NYSE	MQT	Mon, May 22, 2023	9.95	9.98	9.85	9.89
6985	NYSE	MQT	Fri, May 19, 2023	9.98	10.00	9.93	9.94
6984	NYSE	MQT	Thu, May 18, 2023	10.07	10.07	9.98	10.00
6983	NYSE	MQT	Wed, May 17, 2023	10.15	10.15	10.03	10.05
6982	NYSE	MQT	Tue, May 16, 2023	10.08	10.12	10.03	10.07
6981	NYSE	MQT	Mon, May 15, 2023	10.08	10.11	10.04	10.08
6980	NYSE	MQT	Fri, May 12, 2023	10.08	10.10	10.04	10.08
6979	NYSE	MQT	Thu, May 11, 2023	10.12	10.14	10.06	10.07
6978	NYSE	MQT	Wed, May 10, 2023	10.15	10.16	10.08	10.10
6977	NYSE	MQT	Tue, May 9, 2023	10.16	10.16	10.10	10.11
6976	NYSE	MQT	Mon, May 8, 2023	10.18	10.28	10.11	10.14
6975	NYSE	MQT	Fri, May 5, 2023	10.14	10.24	10.10	10.20
6974	NYSE	MQT	Thu, May 4, 2023	10.08	10.16	10.07	10.10
6973	NYSE	MQT	Wed, May 3, 2023	10.12	10.16	10.10	10.10
6972	NYSE	MQT	Tue, May 2, 2023	10.12	10.18	10.10	10.15
6971	NYSE	MQT	Mon, May 1, 2023	10.17	10.25	10.12	10.12
6970	NYSE	MQT	Fri, Apr 28, 2023	10.22	10.33	10.22	10.26
6969	NYSE	MQT	Thu, Apr 27, 2023	10.20	10.24	10.19	10.22
6968	NYSE	MQT	Wed, Apr 26, 2023	10.12	10.23	10.12	10.20
6967	NYSE	MQT	Tue, Apr 25, 2023	10.13	10.14	10.11	10.14
6966	NYSE	MQT	Mon, Apr 24, 2023	10.15	10.17	10.13	10.13
6965	NYSE	MQT	Fri, Apr 21, 2023	10.15	10.20	10.04	10.10
6964	NYSE	MQT	Thu, Apr 20, 2023	10.19	10.22	10.12	10.15
6963	NYSE	MQT	Wed, Apr 19, 2023	10.16	10.18	10.09	10.13
6962	NYSE	MQT	Tue, Apr 18, 2023	10.30	10.33	10.20	10.20
6961	NYSE	MQT	Mon, Apr 17, 2023	10.36	10.38	10.31	10.33
6960	NYSE	MQT	Fri, Apr 14, 2023	10.41	10.41	10.34	10.36
6959	NYSE	MQT	Thu, Apr 13, 2023	10.37	10.41	10.37	10.39
6958	NYSE	MQT	Wed, Apr 12, 2023	10.40	10.42	10.37	10.38
6957	NYSE	MQT	Tue, Apr 11, 2023	10.37	10.39	10.34	10.38
6956	NYSE	MQT	Mon, Apr 10, 2023	10.38	10.38	10.29	10.33
6955	NYSE	MQT	Thu, Apr 6, 2023	10.36	10.40	10.32	10.35
6954	NYSE	MQT	Wed, Apr 5, 2023	10.30	10.39	10.28	10.34
6953	NYSE	MQT	Tue, Apr 4, 2023	10.32	10.38	10.28	10.30
6952	NYSE	MQT	Mon, Apr 3, 2023	10.37	10.45	10.29	10.31
6951	NYSE	MQT	Fri, Mar 31, 2023	10.34	10.43	10.34	10.37
6950	NYSE	MQT	Thu, Mar 30, 2023	10.24	10.34	10.24	10.30
6949	NYSE	MQT	Wed, Mar 29, 2023	10.16	10.23	10.16	10.21
6948	NYSE	MQT	Tue, Mar 28, 2023	10.19	10.21	10.11	10.18
6947	NYSE	MQT	Mon, Mar 27, 2023	10.11	10.26	10.11	10.16
6946	NYSE	MQT	Fri, Mar 24, 2023	10.15	10.18	10.12	10.16
6945	NYSE	MQT	Thu, Mar 23, 2023	10.10	10.14	10.09	10.09
6944	NYSE	MQT	Wed, Mar 22, 2023	10.16	10.19	10.12	10.16
6943	NYSE	MQT	Tue, Mar 21, 2023	10.26	10.26	10.10	10.12
6942	NYSE	MQT	Mon, Mar 20, 2023	10.20	10.22	10.16	10.18
6941	NYSE	MQT	Fri, Mar 17, 2023	10.26	10.27	10.18	10.21
6940	NYSE	MQT	Thu, Mar 16, 2023	10.20	10.28	10.20	10.25
6939	NYSE	MQT	Wed, Mar 15, 2023	10.24	10.25	10.18	10.21
6938	NYSE	MQT	Tue, Mar 14, 2023	10.22	10.22	10.14	10.19
6937	NYSE	MQT	Mon, Mar 13, 2023	10.24	10.27	10.07	10.14
6936	NYSE	MQT	Fri, Mar 10, 2023	10.20	10.28	10.16	10.18
6935	NYSE	MQT	Thu, Mar 9, 2023	10.16	10.21	10.16	10.18
6934	NYSE	MQT	Wed, Mar 8, 2023	10.13	10.16	10.11	10.14
6933	NYSE	MQT	Tue, Mar 7, 2023	10.19	10.20	10.12	10.14
6932	NYSE	MQT	Mon, Mar 6, 2023	10.17	10.22	10.11	10.15
6931	NYSE	MQT	Fri, Mar 3, 2023	10.18	10.20	10.12	10.15
6930	NYSE	MQT	Thu, Mar 2, 2023	10.13	10.16	10.07	10.13
6929	NYSE	MQT	Wed, Mar 1, 2023	10.21	10.23	10.13	10.15
6928	NYSE	MQT	Tue, Feb 28, 2023	10.22	10.23	10.15	10.19
6927	NYSE	MQT	Mon, Feb 27, 2023	10.26	10.26	10.16	10.20
6926	NYSE	MQT	Fri, Feb 24, 2023	10.22	10.22	10.13	10.13
6925	NYSE	MQT	Thu, Feb 23, 2023	10.26	10.32	10.25	10.26
6924	NYSE	MQT	Wed, Feb 22, 2023	10.35	10.35	10.24	10.24
6923	NYSE	MQT	Tue, Feb 21, 2023	10.41	10.42	10.25	10.29
6922	NYSE	MQT	Fri, Feb 17, 2023	10.47	10.49	10.43	10.43
6921	NYSE	MQT	Thu, Feb 16, 2023	10.68	10.68	10.52	10.56
6920	NYSE	MQT	Wed, Feb 15, 2023	10.89	10.89	10.66	10.70
6919	NYSE	MQT	Tue, Feb 14, 2023	10.99	10.99	10.80	10.83
6918	NYSE	MQT	Mon, Feb 13, 2023	10.99	11.00	10.92	10.92
6917	NYSE	MQT	Fri, Feb 10, 2023	10.97	10.98	10.84	10.96
6916	NYSE	MQT	Thu, Feb 9, 2023	11.00	11.00	10.86	10.88
6915	NYSE	MQT	Wed, Feb 8, 2023	10.90	10.96	10.86	10.90
6914	NYSE	MQT	Tue, Feb 7, 2023	10.81	10.90	10.66	10.83
6913	NYSE	MQT	Mon, Feb 6, 2023	10.84	10.89	10.71	10.74
6912	NYSE	MQT	Fri, Feb 3, 2023	10.94	10.94	10.83	10.84
6911	NYSE	MQT	Thu, Feb 2, 2023	10.92	11.00	10.90	10.95
6910	NYSE	MQT	Wed, Feb 1, 2023	10.86	10.90	10.81	10.89
6909	NYSE	MQT	Tue, Jan 31, 2023	10.85	10.91	10.81	10.84
6908	NYSE	MQT	Mon, Jan 30, 2023	10.98	10.98	10.79	10.80
6907	NYSE	MQT	Fri, Jan 27, 2023	10.92	10.92	10.84	10.89
6906	NYSE	MQT	Thu, Jan 26, 2023	10.89	10.94	10.85	10.89
6905	NYSE	MQT	Wed, Jan 25, 2023	10.95	10.95	10.75	10.85
6904	NYSE	MQT	Tue, Jan 24, 2023	10.90	11.00	10.90	10.93
6903	NYSE	MQT	Mon, Jan 23, 2023	10.96	11.01	10.85	10.96
6902	NYSE	MQT	Fri, Jan 20, 2023	10.81	10.99	10.70	10.97
6901	NYSE	MQT	Thu, Jan 19, 2023	10.70	10.81	10.70	10.77
6900	NYSE	MQT	Wed, Jan 18, 2023	10.60	10.73	10.60	10.72
6899	NYSE	MQT	Tue, Jan 17, 2023	10.52	10.58	10.49	10.53
6898	NYSE	MQT	Fri, Jan 13, 2023	10.55	10.58	10.50	10.53
6897	NYSE	MQT	Thu, Jan 12, 2023	10.51	10.60	10.47	10.56
6896	NYSE	MQT	Wed, Jan 11, 2023	10.47	10.51	10.47	10.44
6895	NYSE	MQT	Tue, Jan 10, 2023	10.42	10.44	10.38	10.44
6894	NYSE	MQT	Mon, Jan 9, 2023	10.38	10.47	10.38	10.41
6893	NYSE	MQT	Fri, Jan 6, 2023	10.30	10.43	10.29	10.32
6892	NYSE	MQT	Thu, Jan 5, 2023	10.24	10.28	10.20	10.24
6891	NYSE	MQT	Wed, Jan 4, 2023	10.28	10.30	10.22	10.25
6890	NYSE	MQT	Tue, Jan 3, 2023	10.25	10.27	10.19	10.22
6889	NYSE	MQT	Fri, Dec 30, 2022	10.04	10.22	10.00	10.22
6888	NYSE	MQT	Thu, Dec 29, 2022	10.05	10.16	10.00	10.12
6887	NYSE	MQT	Wed, Dec 28, 2022	9.97	10.05	9.97	10.02
6886	NYSE	MQT	Tue, Dec 27, 2022	10.00	10.11	9.97	9.97
6885	NYSE	MQT	Fri, Dec 23, 2022	10.03	10.09	10.02	10.05
6884	NYSE	MQT	Thu, Dec 22, 2022	10.04	10.12	10.04	10.07
6883	NYSE	MQT	Wed, Dec 21, 2022	10.10	10.16	10.08	10.08
6882	NYSE	MQT	Tue, Dec 20, 2022	10.11	10.16	10.07	10.14
6881	NYSE	MQT	Mon, Dec 19, 2022	10.13	10.19	10.12	10.14
6880	NYSE	MQT	Fri, Dec 16, 2022	10.25	10.25	10.11	10.18
6879	NYSE	MQT	Thu, Dec 15, 2022	10.30	10.38	10.27	10.28
6878	NYSE	MQT	Wed, Dec 14, 2022	10.42	10.45	10.34	10.32
6877	NYSE	MQT	Tue, Dec 13, 2022	10.47	10.58	10.42	10.46
6876	NYSE	MQT	Mon, Dec 12, 2022	10.40	10.46	10.39	10.39
6875	NYSE	MQT	Fri, Dec 9, 2022	10.36	10.43	10.36	10.39
6874	NYSE	MQT	Thu, Dec 8, 2022	10.46	10.54	10.37	10.42
6873	NYSE	MQT	Wed, Dec 7, 2022	10.49	10.59	10.47	10.49
6872	NYSE	MQT	Tue, Dec 6, 2022	10.52	10.62	10.52	10.53
6871	NYSE	MQT	Mon, Dec 5, 2022	10.59	10.70	10.43	10.51
6870	NYSE	MQT	Fri, Dec 2, 2022	10.63	10.69	10.61	10.69
6869	NYSE	MQT	Thu, Dec 1, 2022	10.68	10.87	10.64	10.68
6868	NYSE	MQT	Wed, Nov 30, 2022	10.54	10.63	10.54	10.62
6867	NYSE	MQT	Tue, Nov 29, 2022	10.44	10.55	10.44	10.51
6866	NYSE	MQT	Mon, Nov 28, 2022	10.49	10.50	10.40	10.49
6865	NYSE	MQT	Fri, Nov 25, 2022	10.42	10.48	10.42	10.46
6864	NYSE	MQT	Wed, Nov 23, 2022	10.42	10.48	10.42	10.48
6863	NYSE	MQT	Tue, Nov 22, 2022	10.25	10.42	10.23	10.42
6862	NYSE	MQT	Mon, Nov 21, 2022	10.20	10.27	10.19	10.22
6861	NYSE	MQT	Fri, Nov 18, 2022	10.18	10.20	10.06	10.18
6860	NYSE	MQT	Thu, Nov 17, 2022	10.05	10.19	9.92	10.14
6859	NYSE	MQT	Wed, Nov 16, 2022	9.83	10.07	9.83	10.05
6858	NYSE	MQT	Tue, Nov 15, 2022	9.80	9.83	9.73	9.80
6857	NYSE	MQT	Mon, Nov 14, 2022	9.75	9.78	9.66	9.66
6856	NYSE	MQT	Fri, Nov 11, 2022	9.78	9.88	9.76	9.82
6855	NYSE	MQT	Thu, Nov 10, 2022	9.64	9.83	9.64	9.75
6854	NYSE	MQT	Wed, Nov 9, 2022	9.49	9.51	9.44	9.50
6853	NYSE	MQT	Tue, Nov 8, 2022	9.50	9.53	9.46	9.50
6852	NYSE	MQT	Mon, Nov 7, 2022	9.46	9.55	9.44	9.49
6851	NYSE	MQT	Fri, Nov 4, 2022	9.43	9.57	9.43	9.50
6850	NYSE	MQT	Thu, Nov 3, 2022	9.45	9.51	9.33	9.44
6849	NYSE	MQT	Wed, Nov 2, 2022	9.48	9.55	9.44	9.48
6848	NYSE	MQT	Tue, Nov 1, 2022	9.48	9.52	9.37	9.44
6847	NYSE	MQT	Mon, Oct 31, 2022	9.36	9.43	9.36	9.42
6846	NYSE	MQT	Fri, Oct 28, 2022	9.43	9.43	9.30	9.41
6845	NYSE	MQT	Thu, Oct 27, 2022	9.43	9.48	9.26	9.38
6844	NYSE	MQT	Wed, Oct 26, 2022	9.55	9.55	9.43	9.52
6843	NYSE	MQT	Tue, Oct 25, 2022	9.60	9.60	9.46	9.52
6842	NYSE	MQT	Mon, Oct 24, 2022	9.69	9.69	9.51	9.53
6841	NYSE	MQT	Fri, Oct 21, 2022	9.81	9.81	9.69	9.72
6840	NYSE	MQT	Thu, Oct 20, 2022	9.93	9.93	9.73	9.81
6839	NYSE	MQT	Wed, Oct 19, 2022	10.03	10.03	9.86	9.87
6838	NYSE	MQT	Tue, Oct 18, 2022	10.00	10.02	9.96	10.01
6837	NYSE	MQT	Mon, Oct 17, 2022	9.95	10.00	9.91	9.99
6836	NYSE	MQT	Fri, Oct 14, 2022	9.94	9.98	9.88	9.94
6835	NYSE	MQT	Thu, Oct 13, 2022	9.93	9.98	9.91	9.91
6834	NYSE	MQT	Wed, Oct 12, 2022	10.08	10.09	10.00	9.99
6833	NYSE	MQT	Tue, Oct 11, 2022	10.24	10.24	10.05	10.08
6832	NYSE	MQT	Mon, Oct 10, 2022	10.68	10.68	10.06	10.11
6831	NYSE	MQT	Fri, Oct 7, 2022	10.26	10.35	10.25	10.29
6830	NYSE	MQT	Thu, Oct 6, 2022	10.28	10.37	10.24	10.27
6829	NYSE	MQT	Wed, Oct 5, 2022	10.20	10.23	10.03	10.21
6828	NYSE	MQT	Tue, Oct 4, 2022	10.25	10.49	10.18	10.24
6827	NYSE	MQT	Mon, Oct 3, 2022	10.11	10.38	10.01	10.28
6826	NYSE	MQT	Fri, Sep 30, 2022	10.16	10.29	10.03	10.03
6825	NYSE	MQT	Thu, Sep 29, 2022	10.34	10.38	10.01	10.16
6824	NYSE	MQT	Wed, Sep 28, 2022	10.29	10.58	10.29	10.38
6823	NYSE	MQT	Tue, Sep 27, 2022	10.23	10.37	10.23	10.27
6822	NYSE	MQT	Mon, Sep 26, 2022	10.31	10.51	10.25	10.32
6821	NYSE	MQT	Fri, Sep 23, 2022	10.65	10.83	10.41	10.48
6820	NYSE	MQT	Thu, Sep 22, 2022	10.75	10.88	10.66	10.71
6819	NYSE	MQT	Wed, Sep 21, 2022	10.86	10.93	10.76	10.84
6818	NYSE	MQT	Tue, Sep 20, 2022	10.93	10.99	10.75	10.84
6817	NYSE	MQT	Mon, Sep 19, 2022	11.29	11.45	11.07	11.12
6816	NYSE	MQT	Fri, Sep 16, 2022	11.40	11.54	11.29	11.35
6815	NYSE	MQT	Thu, Sep 15, 2022	11.42	11.63	11.40	11.53
6814	NYSE	MQT	Wed, Sep 14, 2022	11.48	11.55	11.41	11.48
6813	NYSE	MQT	Tue, Sep 13, 2022	11.53	11.76	11.45	11.58
6812	NYSE	MQT	Mon, Sep 12, 2022	12.01	12.01	11.60	11.68
6811	NYSE	MQT	Fri, Sep 9, 2022	11.85	11.91	11.59	11.63
6810	NYSE	MQT	Thu, Sep 8, 2022	11.72	12.29	11.70	11.74
6809	NYSE	MQT	Wed, Sep 7, 2022	11.74	11.85	11.60	11.62
6808	NYSE	MQT	Tue, Sep 6, 2022	11.91	11.96	11.65	11.74
6807	NYSE	MQT	Fri, Sep 2, 2022	11.87	11.93	11.85	11.90
6806	NYSE	MQT	Thu, Sep 1, 2022	11.88	11.93	11.79	11.83
6805	NYSE	MQT	Wed, Aug 31, 2022	11.87	11.99	11.84	11.87
6804	NYSE	MQT	Tue, Aug 30, 2022	12.11	12.20	11.84	11.94
6803	NYSE	MQT	Mon, Aug 29, 2022	12.24	12.26	11.96	12.00
6802	NYSE	MQT	Fri, Aug 26, 2022	12.30	12.55	12.12	12.27
6801	NYSE	MQT	Thu, Aug 25, 2022	12.16	12.56	12.08	12.35
6800	NYSE	MQT	Wed, Aug 24, 2022	12.19	12.46	12.16	12.16
6799	NYSE	MQT	Tue, Aug 23, 2022	12.14	12.26	12.04	12.16
6798	NYSE	MQT	Mon, Aug 22, 2022	12.16	12.29	12.10	12.10
6797	NYSE	MQT	Fri, Aug 19, 2022	12.51	12.57	12.30	12.31
6796	NYSE	MQT	Thu, Aug 18, 2022	12.59	12.75	12.34	12.62
6795	NYSE	MQT	Wed, Aug 17, 2022	12.36	12.71	12.35	12.53
6794	NYSE	MQT	Tue, Aug 16, 2022	12.48	12.52	12.30	12.43
6793	NYSE	MQT	Mon, Aug 15, 2022	12.63	12.70	12.48	12.48
6792	NYSE	MQT	Fri, Aug 12, 2022	12.90	12.92	12.44	12.70
6791	NYSE	MQT	Thu, Aug 11, 2022	12.90	13.49	12.63	12.70
6790	NYSE	MQT	Wed, Aug 10, 2022	12.94	12.97	12.77	12.82
6789	NYSE	MQT	Tue, Aug 9, 2022	12.48	12.80	12.47	12.80
6788	NYSE	MQT	Mon, Aug 8, 2022	12.30	12.49	12.29	12.47
6787	NYSE	MQT	Fri, Aug 5, 2022	12.59	12.61	12.30	12.32
6786	NYSE	MQT	Thu, Aug 4, 2022	12.65	12.72	12.57	12.67
6785	NYSE	MQT	Wed, Aug 3, 2022	12.33	12.61	12.31	12.53
6784	NYSE	MQT	Tue, Aug 2, 2022	12.19	12.32	12.09	12.27
6783	NYSE	MQT	Mon, Aug 1, 2022	11.97	12.32	11.88	12.18
6782	NYSE	MQT	Fri, Jul 29, 2022	11.86	11.96	11.81	11.94
6781	NYSE	MQT	Thu, Jul 28, 2022	11.66	11.83	11.64	11.83
6780	NYSE	MQT	Wed, Jul 27, 2022	11.60	11.65	11.50	11.63
6779	NYSE	MQT	Tue, Jul 26, 2022	11.60	11.67	11.59	11.60
6778	NYSE	MQT	Mon, Jul 25, 2022	11.60	11.60	11.50	11.56
6777	NYSE	MQT	Fri, Jul 22, 2022	11.66	11.68	11.56	11.60
6776	NYSE	MQT	Thu, Jul 21, 2022	11.57	11.65	11.50	11.61
6775	NYSE	MQT	Wed, Jul 20, 2022	11.53	11.60	11.46	11.54
6774	NYSE	MQT	Tue, Jul 19, 2022	11.56	11.61	11.42	11.50
6773	NYSE	MQT	Mon, Jul 18, 2022	12.01	12.01	11.50	11.54
6772	NYSE	MQT	Fri, Jul 15, 2022	12.14	12.18	11.93	11.98
6771	NYSE	MQT	Thu, Jul 14, 2022	11.93	11.93	11.75	11.83
6770	NYSE	MQT	Wed, Jul 13, 2022	12.00	12.13	11.80	11.99
6769	NYSE	MQT	Tue, Jul 12, 2022	11.95	12.12	11.91	11.97
6768	NYSE	MQT	Mon, Jul 11, 2022	11.80	12.00	11.76	11.98
6767	NYSE	MQT	Fri, Jul 8, 2022	11.56	11.78	11.56	11.77
6766	NYSE	MQT	Thu, Jul 7, 2022	11.67	11.73	11.53	11.64
6765	NYSE	MQT	Wed, Jul 6, 2022	11.77	11.89	11.62	11.70
6764	NYSE	MQT	Tue, Jul 5, 2022	11.62	11.73	11.59	11.73
6763	NYSE	MQT	Fri, Jul 1, 2022	11.65	11.77	11.55	11.58
6762	NYSE	MQT	Thu, Jun 30, 2022	11.70	11.70	11.39	11.46
6761	NYSE	MQT	Wed, Jun 29, 2022	11.60	11.93	11.45	11.59
6760	NYSE	MQT	Tue, Jun 28, 2022	11.53	11.84	11.45	11.55
6759	NYSE	MQT	Mon, Jun 27, 2022	11.41	11.60	11.24	11.51
6758	NYSE	MQT	Fri, Jun 24, 2022	11.42	11.47	11.24	11.31
6757	NYSE	MQT	Thu, Jun 23, 2022	11.71	11.71	11.32	11.34
6756	NYSE	MQT	Wed, Jun 22, 2022	11.44	11.52	11.40	11.45
6755	NYSE	MQT	Tue, Jun 21, 2022	11.53	11.89	11.43	11.44
6754	NYSE	MQT	Fri, Jun 17, 2022	11.58	11.83	11.44	11.48
6753	NYSE	MQT	Thu, Jun 16, 2022	11.45	11.57	11.30	11.48
6752	NYSE	MQT	Wed, Jun 15, 2022	11.75	11.88	11.43	11.58
6751	NYSE	MQT	Tue, Jun 14, 2022	11.42	11.75	11.40	11.63
6750	NYSE	MQT	Mon, Jun 13, 2022	11.76	11.89	11.32	11.37
6749	NYSE	MQT	Fri, Jun 10, 2022	11.74	12.04	11.66	11.76
6748	NYSE	MQT	Thu, Jun 9, 2022	11.57	11.79	11.54	11.71
6747	NYSE	MQT	Wed, Jun 8, 2022	11.71	11.76	11.54	11.57
6746	NYSE	MQT	Tue, Jun 7, 2022	11.67	11.88	11.67	11.69
6745	NYSE	MQT	Mon, Jun 6, 2022	11.77	11.77	11.62	11.72
6744	NYSE	MQT	Fri, Jun 3, 2022	11.69	11.74	11.56	11.64
6743	NYSE	MQT	Thu, Jun 2, 2022	11.80	11.80	11.68	11.74
6742	NYSE	MQT	Wed, Jun 1, 2022	11.70	11.74	11.63	11.73
6741	NYSE	MQT	Tue, May 31, 2022	11.75	11.75	11.50	11.62
6740	NYSE	MQT	Fri, May 27, 2022	11.67	11.79	11.60	11.75
6739	NYSE	MQT	Thu, May 26, 2022	11.44	11.63	11.44	11.57
6738	NYSE	MQT	Wed, May 25, 2022	11.19	11.43	11.18	11.43
6737	NYSE	MQT	Tue, May 24, 2022	11.18	11.25	11.00	11.17
6736	NYSE	MQT	Mon, May 23, 2022	11.00	11.15	10.93	11.09
6735	NYSE	MQT	Fri, May 20, 2022	11.09	11.09	10.86	10.95
6734	NYSE	MQT	Thu, May 19, 2022	10.99	11.10	10.92	10.95
6733	NYSE	MQT	Wed, May 18, 2022	11.10	11.10	10.96	10.99
6732	NYSE	MQT	Tue, May 17, 2022	11.14	11.22	11.06	11.06
6731	NYSE	MQT	Mon, May 16, 2022	11.19	11.30	11.10	11.18
6730	NYSE	MQT	Fri, May 13, 2022	11.44	11.44	11.14	11.17
6729	NYSE	MQT	Thu, May 12, 2022	11.53	11.53	11.36	11.39
6728	NYSE	MQT	Wed, May 11, 2022	11.51	11.54	11.36	11.49
6727	NYSE	MQT	Tue, May 10, 2022	11.40	11.53	11.32	11.48
6726	NYSE	MQT	Mon, May 9, 2022	11.48	11.54	11.24	11.41
6725	NYSE	MQT	Fri, May 6, 2022	11.26	11.49	11.21	11.44
6724	NYSE	MQT	Thu, May 5, 2022	11.23	11.29	11.20	11.27
6723	NYSE	MQT	Wed, May 4, 2022	11.19	11.30	11.05	11.29
6722	NYSE	MQT	Tue, May 3, 2022	11.18	11.19	10.97	11.19
6721	NYSE	MQT	Mon, May 2, 2022	11.10	11.13	10.97	11.13
6720	NYSE	MQT	Fri, Apr 29, 2022	11.16	11.21	11.03	11.08
6719	NYSE	MQT	Thu, Apr 28, 2022	11.00	11.22	10.97	11.22
6718	NYSE	MQT	Wed, Apr 27, 2022	11.06	11.10	10.98	11.00
6717	NYSE	MQT	Tue, Apr 26, 2022	11.19	11.25	11.00	11.04
6716	NYSE	MQT	Mon, Apr 25, 2022	11.09	11.25	11.02	11.19
6715	NYSE	MQT	Fri, Apr 22, 2022	11.27	11.28	11.12	11.17
6714	NYSE	MQT	Thu, Apr 21, 2022	11.27	11.28	11.15	11.19
6713	NYSE	MQT	Wed, Apr 20, 2022	11.13	11.26	11.11	11.26
6712	NYSE	MQT	Tue, Apr 19, 2022	11.20	11.20	11.01	11.17
6711	NYSE	MQT	Mon, Apr 18, 2022	11.20	11.29	11.13	11.20
6710	NYSE	MQT	Thu, Apr 14, 2022	11.42	11.42	11.27	11.30
6709	NYSE	MQT	Wed, Apr 13, 2022	11.60	11.63	11.37	11.43
6708	NYSE	MQT	Tue, Apr 12, 2022	11.85	11.85	11.52	11.47
6707	NYSE	MQT	Mon, Apr 11, 2022	11.77	11.85	11.75	11.75
6706	NYSE	MQT	Fri, Apr 8, 2022	11.80	11.85	11.77	11.85
6705	NYSE	MQT	Thu, Apr 7, 2022	11.77	11.87	11.75	11.83
6704	NYSE	MQT	Wed, Apr 6, 2022	11.97	12.07	11.81	11.81
6703	NYSE	MQT	Tue, Apr 5, 2022	12.15	12.19	11.96	12.01
6702	NYSE	MQT	Mon, Apr 4, 2022	12.10	12.19	12.10	12.17
6701	NYSE	MQT	Fri, Apr 1, 2022	12.13	12.18	11.94	12.11
6700	NYSE	MQT	Thu, Mar 31, 2022	11.95	12.18	11.95	12.15
6699	NYSE	MQT	Wed, Mar 30, 2022	11.77	11.98	11.77	11.95
6698	NYSE	MQT	Tue, Mar 29, 2022	11.71	11.81	11.70	11.81
6697	NYSE	MQT	Mon, Mar 28, 2022	11.75	11.83	11.69	11.73
6696	NYSE	MQT	Fri, Mar 25, 2022	11.95	11.95	11.76	11.82
6695	NYSE	MQT	Thu, Mar 24, 2022	12.08	12.08	11.97	12.01
6694	NYSE	MQT	Wed, Mar 23, 2022	12.06	12.12	12.03	12.08
6693	NYSE	MQT	Tue, Mar 22, 2022	12.22	12.22	12.05	12.10
6692	NYSE	MQT	Mon, Mar 21, 2022	12.19	12.23	12.15	12.18
6691	NYSE	MQT	Fri, Mar 18, 2022	12.21	12.30	12.21	12.26
6690	NYSE	MQT	Thu, Mar 17, 2022	12.19	12.31	12.19	12.22
6689	NYSE	MQT	Wed, Mar 16, 2022	12.24	12.32	12.19	12.20
6688	NYSE	MQT	Tue, Mar 15, 2022	12.35	12.41	12.21	12.22
6687	NYSE	MQT	Mon, Mar 14, 2022	12.38	12.39	12.27	12.30
6686	NYSE	MQT	Fri, Mar 11, 2022	12.46	12.58	12.44	12.41
6685	NYSE	MQT	Thu, Mar 10, 2022	12.55	12.56	12.41	12.53
6684	NYSE	MQT	Wed, Mar 9, 2022	12.68	12.75	12.56	12.63
6683	NYSE	MQT	Tue, Mar 8, 2022	12.68	12.74	12.56	12.64
6682	NYSE	MQT	Mon, Mar 7, 2022	12.82	12.88	12.67	12.74
6681	NYSE	MQT	Fri, Mar 4, 2022	12.83	12.85	12.79	12.83
6680	NYSE	MQT	Thu, Mar 3, 2022	12.81	12.85	12.75	12.83
6679	NYSE	MQT	Wed, Mar 2, 2022	12.85	12.85	12.75	12.79
6678	NYSE	MQT	Tue, Mar 1, 2022	12.71	12.91	12.71	12.85
6677	NYSE	MQT	Mon, Feb 28, 2022	12.57	12.70	12.57	12.66
6676	NYSE	MQT	Fri, Feb 25, 2022	12.59	12.68	12.55	12.59
6675	NYSE	MQT	Thu, Feb 24, 2022	12.40	12.58	12.40	12.58
6674	NYSE	MQT	Wed, Feb 23, 2022	12.48	12.51	12.41	12.43
6673	NYSE	MQT	Tue, Feb 22, 2022	12.57	12.58	12.47	12.48
6672	NYSE	MQT	Fri, Feb 18, 2022	12.57	12.66	12.55	12.60
6671	NYSE	MQT	Thu, Feb 17, 2022	12.47	12.65	12.47	12.55
6670	NYSE	MQT	Wed, Feb 16, 2022	12.38	12.53	12.38	12.50
6669	NYSE	MQT	Tue, Feb 15, 2022	12.48	12.52	12.39	12.42
6668	NYSE	MQT	Mon, Feb 14, 2022	12.64	12.64	12.42	12.44
6667	NYSE	MQT	Fri, Feb 11, 2022	12.89	12.91	12.71	12.67
6666	NYSE	MQT	Thu, Feb 10, 2022	13.04	13.04	12.86	12.87
6665	NYSE	MQT	Wed, Feb 9, 2022	13.08	13.08	12.96	12.97
6664	NYSE	MQT	Tue, Feb 8, 2022	13.01	13.07	13.00	13.03
6663	NYSE	MQT	Mon, Feb 7, 2022	13.03	13.08	12.97	13.08
6662	NYSE	MQT	Fri, Feb 4, 2022	12.97	13.07	12.94	12.95
6661	NYSE	MQT	Thu, Feb 3, 2022	13.14	13.16	12.97	13.03
6660	NYSE	MQT	Wed, Feb 2, 2022	13.23	13.25	13.12	13.16
6659	NYSE	MQT	Tue, Feb 1, 2022	12.99	13.15	12.98	13.09
6658	NYSE	MQT	Mon, Jan 31, 2022	12.95	13.01	12.92	12.94
6657	NYSE	MQT	Fri, Jan 28, 2022	12.94	12.99	12.94	12.96
6656	NYSE	MQT	Thu, Jan 27, 2022	13.06	13.12	12.93	13.01
6655	NYSE	MQT	Wed, Jan 26, 2022	13.13	13.25	13.00	13.03
6654	NYSE	MQT	Tue, Jan 25, 2022	12.86	13.15	12.86	13.12
6653	NYSE	MQT	Mon, Jan 24, 2022	13.00	13.12	12.80	13.01
6652	NYSE	MQT	Fri, Jan 21, 2022	13.11	13.24	13.02	13.06
6651	NYSE	MQT	Thu, Jan 20, 2022	13.43	13.48	13.08	13.11
6650	NYSE	MQT	Wed, Jan 19, 2022	13.60	13.67	13.23	13.38
6649	NYSE	MQT	Tue, Jan 18, 2022	13.89	13.95	13.58	13.62
6648	NYSE	MQT	Fri, Jan 14, 2022	14.06	14.06	13.84	13.88
6647	NYSE	MQT	Thu, Jan 13, 2022	14.18	14.18	14.01	14.05
6646	NYSE	MQT	Wed, Jan 12, 2022	14.34	14.34	14.15	14.13
6645	NYSE	MQT	Tue, Jan 11, 2022	14.66	14.67	14.21	14.28
6644	NYSE	MQT	Mon, Jan 10, 2022	14.41	14.43	14.29	14.39
6643	NYSE	MQT	Fri, Jan 7, 2022	14.38	14.49	14.26	14.40
6642	NYSE	MQT	Thu, Jan 6, 2022	14.41	14.41	14.27	14.32
6641	NYSE	MQT	Wed, Jan 5, 2022	14.44	14.50	14.32	14.33
6640	NYSE	MQT	Tue, Jan 4, 2022	14.52	14.52	14.35	14.41
6639	NYSE	MQT	Mon, Jan 3, 2022	14.57	14.63	14.44	14.48
6638	NYSE	MQT	Fri, Dec 31, 2021	14.50	14.50	14.44	14.50
6637	NYSE	MQT	Thu, Dec 30, 2021	14.47	14.60	14.45	14.45
6636	NYSE	MQT	Wed, Dec 29, 2021	14.37	14.56	14.37	14.43
6635	NYSE	MQT	Tue, Dec 28, 2021	14.40	14.48	14.38	14.44
6634	NYSE	MQT	Mon, Dec 27, 2021	14.40	14.47	14.31	14.40
6633	NYSE	MQT	Thu, Dec 23, 2021	14.47	14.52	14.33	14.40
6632	NYSE	MQT	Wed, Dec 22, 2021	14.32	14.46	14.32	14.41
6631	NYSE	MQT	Tue, Dec 21, 2021	14.34	14.39	14.23	14.32
6630	NYSE	MQT	Mon, Dec 20, 2021	14.46	14.49	14.27	14.27
6629	NYSE	MQT	Fri, Dec 17, 2021	14.46	14.46	14.35	14.41
6628	NYSE	MQT	Thu, Dec 16, 2021	14.58	14.59	14.41	14.41
6627	NYSE	MQT	Wed, Dec 15, 2021	14.59	14.59	14.48	14.48
6626	NYSE	MQT	Tue, Dec 14, 2021	14.50	14.57	14.47	14.52
6625	NYSE	MQT	Mon, Dec 13, 2021	14.54	14.64	14.51	14.58
6624	NYSE	MQT	Fri, Dec 10, 2021	14.55	14.58	14.39	14.53
6623	NYSE	MQT	Thu, Dec 9, 2021	14.40	14.56	14.30	14.47
6622	NYSE	MQT	Wed, Dec 8, 2021	14.32	14.40	14.25	14.31
6621	NYSE	MQT	Tue, Dec 7, 2021	14.34	14.60	14.18	14.41
6620	NYSE	MQT	Mon, Dec 6, 2021	14.49	14.49	14.24	14.24
6619	NYSE	MQT	Fri, Dec 3, 2021	14.47	14.52	14.30	14.40
6618	NYSE	MQT	Thu, Dec 2, 2021	14.54	14.54	14.34	14.38
6617	NYSE	MQT	Wed, Dec 1, 2021	14.61	14.63	14.51	14.51
6616	NYSE	MQT	Tue, Nov 30, 2021	14.43	14.59	14.43	14.49
6615	NYSE	MQT	Mon, Nov 29, 2021	14.44	14.52	14.42	14.45
6614	NYSE	MQT	Fri, Nov 26, 2021	14.43	14.46	14.36	14.40
6613	NYSE	MQT	Wed, Nov 24, 2021	14.54	14.54	14.30	14.36
6612	NYSE	MQT	Tue, Nov 23, 2021	14.71	14.71	14.36	14.44
6611	NYSE	MQT	Mon, Nov 22, 2021	14.69	14.69	14.57	14.65
6610	NYSE	MQT	Fri, Nov 19, 2021	14.67	14.75	14.58	14.63
6609	NYSE	MQT	Thu, Nov 18, 2021	14.66	14.74	14.61	14.67
6608	NYSE	MQT	Wed, Nov 17, 2021	14.58	14.67	14.57	14.67
6607	NYSE	MQT	Tue, Nov 16, 2021	14.65	14.69	14.57	14.57
6606	NYSE	MQT	Mon, Nov 15, 2021	14.70	14.70	14.58	14.65
6605	NYSE	MQT	Fri, Nov 12, 2021	14.60	14.75	14.60	14.69
6604	NYSE	MQT	Thu, Nov 11, 2021	14.67	14.72	14.53	14.65
6603	NYSE	MQT	Wed, Nov 10, 2021	14.56	14.74	14.56	14.61
6602	NYSE	MQT	Tue, Nov 9, 2021	14.75	14.75	14.52	14.57
6601	NYSE	MQT	Mon, Nov 8, 2021	14.74	14.80	14.45	14.51
6600	NYSE	MQT	Fri, Nov 5, 2021	14.67	14.77	14.51	14.66
6599	NYSE	MQT	Thu, Nov 4, 2021	14.54	14.58	14.40	14.45
6598	NYSE	MQT	Wed, Nov 3, 2021	14.42	14.54	14.40	14.47
6597	NYSE	MQT	Tue, Nov 2, 2021	14.34	14.42	14.32	14.42
6596	NYSE	MQT	Mon, Nov 1, 2021	14.14	14.29	14.12	14.27
6595	NYSE	MQT	Fri, Oct 29, 2021	13.96	14.14	13.91	14.14
6594	NYSE	MQT	Thu, Oct 28, 2021	14.09	14.12	13.86	13.95
6593	NYSE	MQT	Wed, Oct 27, 2021	14.16	14.16	13.98	14.04
6592	NYSE	MQT	Tue, Oct 26, 2021	14.25	14.25	14.02	14.10
6591	NYSE	MQT	Mon, Oct 25, 2021	14.20	14.28	14.18	14.19
6590	NYSE	MQT	Fri, Oct 22, 2021	14.25	14.37	14.23	14.30
6589	NYSE	MQT	Thu, Oct 21, 2021	14.38	14.39	14.19	14.25
6588	NYSE	MQT	Wed, Oct 20, 2021	14.45	14.49	14.40	14.41
6587	NYSE	MQT	Tue, Oct 19, 2021	14.42	14.58	14.35	14.40
6586	NYSE	MQT	Mon, Oct 18, 2021	14.51	14.66	14.38	14.42
6585	NYSE	MQT	Fri, Oct 15, 2021	14.68	14.75	14.49	14.60
6584	NYSE	MQT	Thu, Oct 14, 2021	14.63	14.75	14.45	14.70
6583	NYSE	MQT	Wed, Oct 13, 2021	14.60	14.68	14.49	14.63
6582	NYSE	MQT	Tue, Oct 12, 2021	14.55	14.55	14.46	14.55
6581	NYSE	MQT	Mon, Oct 11, 2021	14.50	14.50	14.45	14.50
6580	NYSE	MQT	Fri, Oct 8, 2021	14.59	14.64	14.46	14.50
6579	NYSE	MQT	Thu, Oct 7, 2021	14.55	14.60	14.49	14.49
6578	NYSE	MQT	Wed, Oct 6, 2021	14.50	14.52	14.42	14.47
6577	NYSE	MQT	Tue, Oct 5, 2021	14.48	14.61	14.38	14.41
6576	NYSE	MQT	Mon, Oct 4, 2021	14.57	14.59	14.40	14.48
6575	NYSE	MQT	Fri, Oct 1, 2021	14.53	14.63	14.44	14.51
6574	NYSE	MQT	Thu, Sep 30, 2021	14.62	14.77	14.39	14.39
6573	NYSE	MQT	Wed, Sep 29, 2021	14.48	14.68	14.48	14.62
6572	NYSE	MQT	Tue, Sep 28, 2021	14.74	14.74	14.41	14.47
6571	NYSE	MQT	Mon, Sep 27, 2021	14.78	14.81	14.70	14.81
6570	NYSE	MQT	Fri, Sep 24, 2021	14.83	14.84	14.70	14.75
6569	NYSE	MQT	Thu, Sep 23, 2021	14.83	14.91	14.70	14.75
6568	NYSE	MQT	Wed, Sep 22, 2021	14.88	14.90	14.75	14.76
6567	NYSE	MQT	Tue, Sep 21, 2021	14.84	14.85	14.79	14.83
6566	NYSE	MQT	Mon, Sep 20, 2021	14.74	14.84	14.66	14.84
6565	NYSE	MQT	Fri, Sep 17, 2021	14.76	14.78	14.72	14.74
6564	NYSE	MQT	Thu, Sep 16, 2021	14.85	14.89	14.69	14.70
6563	NYSE	MQT	Wed, Sep 15, 2021	14.77	14.96	14.75	14.76
6562	NYSE	MQT	Tue, Sep 14, 2021	14.80	14.81	14.62	14.76
6561	NYSE	MQT	Mon, Sep 13, 2021	14.86	14.90	14.62	14.73
6560	NYSE	MQT	Fri, Sep 10, 2021	14.65	14.77	14.65	14.77
6559	NYSE	MQT	Thu, Sep 9, 2021	14.60	14.69	14.60	14.62
6558	NYSE	MQT	Wed, Sep 8, 2021	14.71	14.71	14.53	14.56
6557	NYSE	MQT	Tue, Sep 7, 2021	14.74	14.83	14.50	14.52
6556	NYSE	MQT	Fri, Sep 3, 2021	14.83	14.85	14.69	14.74
6555	NYSE	MQT	Thu, Sep 2, 2021	14.74	14.77	14.71	14.76
6554	NYSE	MQT	Wed, Sep 1, 2021	14.69	14.72	14.61	14.72
6553	NYSE	MQT	Tue, Aug 31, 2021	14.69	14.73	14.60	14.63
6552	NYSE	MQT	Mon, Aug 30, 2021	14.71	14.72	14.63	14.63
6551	NYSE	MQT	Fri, Aug 27, 2021	14.70	14.75	14.65	14.72
6550	NYSE	MQT	Thu, Aug 26, 2021	14.76	14.76	14.65	14.66
6549	NYSE	MQT	Wed, Aug 25, 2021	14.74	14.77	14.69	14.72
6548	NYSE	MQT	Tue, Aug 24, 2021	14.71	14.80	14.66	14.69
6547	NYSE	MQT	Mon, Aug 23, 2021	14.82	14.85	14.69	14.73
6546	NYSE	MQT	Fri, Aug 20, 2021	14.85	14.85	14.80	14.82
6545	NYSE	MQT	Thu, Aug 19, 2021	14.86	14.86	14.81	14.82
6544	NYSE	MQT	Wed, Aug 18, 2021	14.88	14.91	14.80	14.82
6543	NYSE	MQT	Tue, Aug 17, 2021	14.84	14.94	14.79	14.83
6542	NYSE	MQT	Mon, Aug 16, 2021	14.99	14.99	14.76	14.79
6541	NYSE	MQT	Fri, Aug 13, 2021	14.78	14.99	14.75	14.78
6540	NYSE	MQT	Thu, Aug 12, 2021	14.97	14.97	14.77	14.77
6539	NYSE	MQT	Wed, Aug 11, 2021	14.85	14.87	14.79	14.82
6538	NYSE	MQT	Tue, Aug 10, 2021	14.79	14.79	14.70	14.77
6537	NYSE	MQT	Mon, Aug 9, 2021	14.78	14.78	14.71	14.71
6536	NYSE	MQT	Fri, Aug 6, 2021	14.80	14.80	14.68	14.70
6535	NYSE	MQT	Thu, Aug 5, 2021	14.94	14.94	14.63	14.70
6534	NYSE	MQT	Wed, Aug 4, 2021	15.07	15.08	14.76	14.85
6533	NYSE	MQT	Tue, Aug 3, 2021	15.08	15.08	14.97	15.01
6532	NYSE	MQT	Mon, Aug 2, 2021	15.06	15.13	14.98	15.02
6531	NYSE	MQT	Fri, Jul 30, 2021	15.10	15.15	14.88	14.96
6530	NYSE	MQT	Thu, Jul 29, 2021	15.05	15.12	14.94	15.04
6529	NYSE	MQT	Wed, Jul 28, 2021	14.98	15.17	14.89	15.17
6528	NYSE	MQT	Tue, Jul 27, 2021	14.94	14.97	14.85	14.97
6527	NYSE	MQT	Mon, Jul 26, 2021	14.73	14.93	14.72	14.93
6526	NYSE	MQT	Fri, Jul 23, 2021	14.74	14.74	14.49	14.72
6525	NYSE	MQT	Thu, Jul 22, 2021	14.70	14.75	14.58	14.64
6524	NYSE	MQT	Wed, Jul 21, 2021	14.65	14.75	14.56	14.75
6523	NYSE	MQT	Tue, Jul 20, 2021	14.62	14.65	14.60	14.65
6522	NYSE	MQT	Mon, Jul 19, 2021	14.51	14.60	14.51	14.53
6521	NYSE	MQT	Fri, Jul 16, 2021	14.77	14.80	14.58	14.58
6520	NYSE	MQT	Thu, Jul 15, 2021	14.72	14.89	14.70	14.82
6519	NYSE	MQT	Wed, Jul 14, 2021	14.74	14.76	14.72	14.72
6518	NYSE	MQT	Tue, Jul 13, 2021	14.72	14.84	14.72	14.69
6517	NYSE	MQT	Mon, Jul 12, 2021	14.65	14.72	14.64	14.72
6516	NYSE	MQT	Fri, Jul 9, 2021	14.76	14.79	14.65	14.65
6515	NYSE	MQT	Thu, Jul 8, 2021	14.69	14.78	14.60	14.78
6514	NYSE	MQT	Wed, Jul 7, 2021	14.76	14.76	14.59	14.63
6513	NYSE	MQT	Tue, Jul 6, 2021	14.75	14.76	14.68	14.71
6512	NYSE	MQT	Fri, Jul 2, 2021	14.66	14.79	14.65	14.69
6511	NYSE	MQT	Thu, Jul 1, 2021	14.59	14.65	14.54	14.65
6510	NYSE	MQT	Wed, Jun 30, 2021	14.48	14.56	14.48	14.49
6509	NYSE	MQT	Tue, Jun 29, 2021	14.52	14.62	14.43	14.54
6508	NYSE	MQT	Mon, Jun 28, 2021	14.49	14.52	14.47	14.52
6507	NYSE	MQT	Fri, Jun 25, 2021	14.45	14.49	14.43	14.46
6506	NYSE	MQT	Thu, Jun 24, 2021	14.46	14.47	14.43	14.47
6505	NYSE	MQT	Wed, Jun 23, 2021	14.46	14.46	14.37	14.38
6504	NYSE	MQT	Tue, Jun 22, 2021	14.49	14.49	14.40	14.41
6503	NYSE	MQT	Mon, Jun 21, 2021	14.50	14.55	14.40	14.44
6502	NYSE	MQT	Fri, Jun 18, 2021	14.49	14.56	14.30	14.50
6501	NYSE	MQT	Thu, Jun 17, 2021	14.53	14.55	14.45	14.47
6500	NYSE	MQT	Wed, Jun 16, 2021	14.67	14.70	14.43	14.45
6499	NYSE	MQT	Tue, Jun 15, 2021	14.75	14.84	14.58	14.63
6498	NYSE	MQT	Mon, Jun 14, 2021	14.75	14.84	14.55	14.77
6497	NYSE	MQT	Fri, Jun 11, 2021	14.70	14.70	14.58	14.58
6496	NYSE	MQT	Thu, Jun 10, 2021	14.72	14.72	14.50	14.54
6495	NYSE	MQT	Wed, Jun 9, 2021	14.64	14.73	14.54	14.54
6494	NYSE	MQT	Tue, Jun 8, 2021	14.53	14.64	14.48	14.56
6493	NYSE	MQT	Mon, Jun 7, 2021	14.40	14.60	14.35	14.53
6492	NYSE	MQT	Fri, Jun 4, 2021	14.41	14.41	14.30	14.37
6491	NYSE	MQT	Thu, Jun 3, 2021	14.45	14.45	14.30	14.34
6490	NYSE	MQT	Wed, Jun 2, 2021	14.64	14.64	14.35	14.37
6489	NYSE	MQT	Tue, Jun 1, 2021	14.62	14.62	14.46	14.62
6488	NYSE	MQT	Fri, May 28, 2021	14.50	14.53	14.45	14.52
6487	NYSE	MQT	Thu, May 27, 2021	14.47	14.54	14.40	14.47
6486	NYSE	MQT	Wed, May 26, 2021	14.51	14.51	14.35	14.43
6485	NYSE	MQT	Tue, May 25, 2021	14.44	14.48	14.27	14.44
6484	NYSE	MQT	Mon, May 24, 2021	14.42	14.50	14.22	14.34
6483	NYSE	MQT	Fri, May 21, 2021	14.31	14.32	14.25	14.29
6482	NYSE	MQT	Thu, May 20, 2021	14.25	14.28	14.20	14.27
6481	NYSE	MQT	Wed, May 19, 2021	14.19	14.21	14.12	14.21
6480	NYSE	MQT	Tue, May 18, 2021	14.21	14.21	14.17	14.19
6479	NYSE	MQT	Mon, May 17, 2021	14.21	14.25	14.08	14.18
6478	NYSE	MQT	Fri, May 14, 2021	14.21	14.21	14.13	14.18
6477	NYSE	MQT	Thu, May 13, 2021	14.26	14.26	14.11	14.15
6476	NYSE	MQT	Wed, May 12, 2021	14.35	14.35	14.09	14.12
6475	NYSE	MQT	Tue, May 11, 2021	14.55	14.55	14.23	14.28
6474	NYSE	MQT	Mon, May 10, 2021	14.32	14.34	14.27	14.30
6473	NYSE	MQT	Fri, May 7, 2021	14.34	14.34	14.29	14.29
6472	NYSE	MQT	Thu, May 6, 2021	14.25	14.28	14.15	14.27
6471	NYSE	MQT	Wed, May 5, 2021	14.03	14.20	14.02	14.13
6470	NYSE	MQT	Tue, May 4, 2021	14.08	14.10	13.85	14.04
6469	NYSE	MQT	Mon, May 3, 2021	13.99	14.10	13.91	14.05
6468	NYSE	MQT	Fri, Apr 30, 2021	13.88	14.01	13.88	13.92
6467	NYSE	MQT	Thu, Apr 29, 2021	13.99	14.01	13.92	13.93
6466	NYSE	MQT	Wed, Apr 28, 2021	14.05	14.08	13.98	14.00
6465	NYSE	MQT	Tue, Apr 27, 2021	14.09	14.09	13.95	14.05
6464	NYSE	MQT	Mon, Apr 26, 2021	14.00	14.09	14.00	14.06
6463	NYSE	MQT	Fri, Apr 23, 2021	13.96	14.10	13.92	14.05
6462	NYSE	MQT	Thu, Apr 22, 2021	13.92	13.97	13.87	13.95
6461	NYSE	MQT	Wed, Apr 21, 2021	13.95	13.99	13.81	13.92
6460	NYSE	MQT	Tue, Apr 20, 2021	13.94	13.99	13.94	13.96
6459	NYSE	MQT	Mon, Apr 19, 2021	13.96	14.01	13.95	13.95
6458	NYSE	MQT	Fri, Apr 16, 2021	13.98	14.06	13.96	13.96
6457	NYSE	MQT	Thu, Apr 15, 2021	13.98	14.05	13.98	14.03
6456	NYSE	MQT	Wed, Apr 14, 2021	13.94	14.00	13.94	13.97
6455	NYSE	MQT	Tue, Apr 13, 2021	14.03	14.04	14.00	13.96
6454	NYSE	MQT	Mon, Apr 12, 2021	14.04	14.05	14.00	14.02
6453	NYSE	MQT	Fri, Apr 9, 2021	14.01	14.06	14.00	14.01
6452	NYSE	MQT	Thu, Apr 8, 2021	13.99	14.01	13.92	14.00
6451	NYSE	MQT	Wed, Apr 7, 2021	13.88	13.96	13.88	13.93
6450	NYSE	MQT	Tue, Apr 6, 2021	13.83	13.89	13.83	13.86
6449	NYSE	MQT	Mon, Apr 5, 2021	13.86	13.90	13.83	13.83
6448	NYSE	MQT	Thu, Apr 1, 2021	13.91	13.93	13.82	13.87
6447	NYSE	MQT	Wed, Mar 31, 2021	13.82	13.90	13.82	13.88
6446	NYSE	MQT	Tue, Mar 30, 2021	13.74	13.85	13.71	13.83
6445	NYSE	MQT	Mon, Mar 29, 2021	13.71	13.82	13.69	13.75
6444	NYSE	MQT	Fri, Mar 26, 2021	13.87	13.90	13.76	13.78
6443	NYSE	MQT	Thu, Mar 25, 2021	13.87	13.97	13.83	13.92
6442	NYSE	MQT	Wed, Mar 24, 2021	13.85	13.89	13.81	13.87
6441	NYSE	MQT	Tue, Mar 23, 2021	13.86	13.87	13.83	13.83
6440	NYSE	MQT	Mon, Mar 22, 2021	13.83	13.88	13.83	13.85
6439	NYSE	MQT	Fri, Mar 19, 2021	13.86	13.86	13.80	13.85
6438	NYSE	MQT	Thu, Mar 18, 2021	13.98	13.98	13.81	13.85
6437	NYSE	MQT	Wed, Mar 17, 2021	14.00	14.04	13.98	14.00
6436	NYSE	MQT	Tue, Mar 16, 2021	13.97	14.14	13.97	14.06
6435	NYSE	MQT	Mon, Mar 15, 2021	14.15	14.15	13.96	13.97
6434	NYSE	MQT	Fri, Mar 12, 2021	14.12	14.17	14.05	14.05
6433	NYSE	MQT	Thu, Mar 11, 2021	14.16	14.25	14.16	14.12
6432	NYSE	MQT	Wed, Mar 10, 2021	14.12	14.31	14.12	14.19
6431	NYSE	MQT	Tue, Mar 9, 2021	13.93	14.19	13.93	14.03
6430	NYSE	MQT	Mon, Mar 8, 2021	13.76	14.01	13.73	13.93
6429	NYSE	MQT	Fri, Mar 5, 2021	13.74	13.76	13.65	13.73
6428	NYSE	MQT	Thu, Mar 4, 2021	13.83	13.85	13.68	13.74
6427	NYSE	MQT	Wed, Mar 3, 2021	13.84	13.84	13.76	13.78
6426	NYSE	MQT	Tue, Mar 2, 2021	13.72	13.87	13.72	13.82
6425	NYSE	MQT	Mon, Mar 1, 2021	13.90	13.90	13.71	13.77
6424	NYSE	MQT	Fri, Feb 26, 2021	13.65	13.89	13.56	13.75
6423	NYSE	MQT	Thu, Feb 25, 2021	13.90	13.94	13.60	13.60
6422	NYSE	MQT	Wed, Feb 24, 2021	13.83	13.99	13.63	13.93
6421	NYSE	MQT	Tue, Feb 23, 2021	13.81	13.96	13.61	13.89
6420	NYSE	MQT	Mon, Feb 22, 2021	14.15	14.15	13.91	13.97
6419	NYSE	MQT	Fri, Feb 19, 2021	13.98	14.08	13.85	14.08
6418	NYSE	MQT	Thu, Feb 18, 2021	13.96	13.99	13.92	13.98
6417	NYSE	MQT	Wed, Feb 17, 2021	14.05	14.16	13.94	13.98
6416	NYSE	MQT	Tue, Feb 16, 2021	14.22	14.24	14.13	14.17
6415	NYSE	MQT	Fri, Feb 12, 2021	14.27	14.30	14.19	14.22
6414	NYSE	MQT	Thu, Feb 11, 2021	14.31	14.39	14.31	14.28
6413	NYSE	MQT	Wed, Feb 10, 2021	14.23	14.44	14.16	14.30
6412	NYSE	MQT	Tue, Feb 9, 2021	14.17	14.22	14.17	14.22
6411	NYSE	MQT	Mon, Feb 8, 2021	14.20	14.27	14.17	14.20
6410	NYSE	MQT	Fri, Feb 5, 2021	14.13	14.20	14.13	14.20
6409	NYSE	MQT	Thu, Feb 4, 2021	14.13	14.20	14.08	14.16
6408	NYSE	MQT	Wed, Feb 3, 2021	14.11	14.20	14.08	14.16
6407	NYSE	MQT	Tue, Feb 2, 2021	14.01	14.20	14.01	14.15
6406	NYSE	MQT	Mon, Feb 1, 2021	14.16	14.19	14.06	14.06
6405	NYSE	MQT	Fri, Jan 29, 2021	13.95	14.09	13.93	14.08
6404	NYSE	MQT	Thu, Jan 28, 2021	14.04	14.11	13.99	14.00
6403	NYSE	MQT	Wed, Jan 27, 2021	14.14	14.15	14.00	14.09
6402	NYSE	MQT	Tue, Jan 26, 2021	14.16	14.20	14.08	14.16
6401	NYSE	MQT	Mon, Jan 25, 2021	14.16	14.20	14.08	14.17
6400	NYSE	MQT	Fri, Jan 22, 2021	14.35	14.35	14.17	14.20
6399	NYSE	MQT	Thu, Jan 21, 2021	14.33	14.41	14.10	14.19
6398	NYSE	MQT	Wed, Jan 20, 2021	14.22	14.93	14.15	14.33
6397	NYSE	MQT	Tue, Jan 19, 2021	14.13	14.27	14.09	14.23
6396	NYSE	MQT	Fri, Jan 15, 2021	14.15	14.15	14.05	14.11
6395	NYSE	MQT	Thu, Jan 14, 2021	14.19	14.20	13.95	14.12
6394	NYSE	MQT	Wed, Jan 13, 2021	14.02	14.07	14.02	14.02
6393	NYSE	MQT	Tue, Jan 12, 2021	14.11	14.17	14.05	14.07
6392	NYSE	MQT	Mon, Jan 11, 2021	13.96	14.24	13.90	14.17
6391	NYSE	MQT	Fri, Jan 8, 2021	13.88	13.95	13.88	13.92
6390	NYSE	MQT	Thu, Jan 7, 2021	13.99	13.99	13.81	13.88
6389	NYSE	MQT	Wed, Jan 6, 2021	14.10	14.11	13.97	13.99
6388	NYSE	MQT	Tue, Jan 5, 2021	13.95	14.13	13.87	14.04
6387	NYSE	MQT	Mon, Jan 4, 2021	14.11	14.18	13.92	13.97
6386	NYSE	MQT	Thu, Dec 31, 2020	14.26	14.26	13.98	13.98
6385	NYSE	MQT	Wed, Dec 30, 2020	13.82	14.30	13.82	14.11
6384	NYSE	MQT	Tue, Dec 29, 2020	13.87	13.90	13.83	13.85
6383	NYSE	MQT	Mon, Dec 28, 2020	13.90	13.90	13.80	13.80
6382	NYSE	MQT	Thu, Dec 24, 2020	13.85	13.93	13.85	13.89
6381	NYSE	MQT	Wed, Dec 23, 2020	13.74	13.90	13.74	13.87
6380	NYSE	MQT	Tue, Dec 22, 2020	13.81	13.93	13.76	13.79
6379	NYSE	MQT	Mon, Dec 21, 2020	13.73	13.82	13.70	13.73
6378	NYSE	MQT	Fri, Dec 18, 2020	13.66	13.83	13.59	13.74
6377	NYSE	MQT	Thu, Dec 17, 2020	13.82	13.87	13.58	13.59
6376	NYSE	MQT	Wed, Dec 16, 2020	13.91	13.91	13.75	13.84
6375	NYSE	MQT	Tue, Dec 15, 2020	13.91	13.95	13.83	13.90
6374	NYSE	MQT	Mon, Dec 14, 2020	13.90	13.93	13.85	13.92
6373	NYSE	MQT	Fri, Dec 11, 2020	13.95	14.03	13.89	13.84
6372	NYSE	MQT	Thu, Dec 10, 2020	13.96	14.00	13.90	14.00
6371	NYSE	MQT	Wed, Dec 9, 2020	13.84	14.00	13.84	13.96
6370	NYSE	MQT	Tue, Dec 8, 2020	13.82	13.88	13.79	13.88
6369	NYSE	MQT	Mon, Dec 7, 2020	13.71	13.98	13.71	13.74
6368	NYSE	MQT	Fri, Dec 4, 2020	13.71	13.76	13.70	13.71
6367	NYSE	MQT	Thu, Dec 3, 2020	13.76	13.80	13.70	13.75
6366	NYSE	MQT	Wed, Dec 2, 2020	13.69	13.80	13.59	13.76
6365	NYSE	MQT	Tue, Dec 1, 2020	13.74	13.74	13.60	13.61
6364	NYSE	MQT	Mon, Nov 30, 2020	13.72	13.72	13.62	13.64
6363	NYSE	MQT	Fri, Nov 27, 2020	13.72	13.72	13.67	13.68
6362	NYSE	MQT	Wed, Nov 25, 2020	13.61	13.81	13.60	13.67
6361	NYSE	MQT	Tue, Nov 24, 2020	13.50	13.64	13.50	13.58
6360	NYSE	MQT	Mon, Nov 23, 2020	13.44	13.51	13.43	13.51
6359	NYSE	MQT	Fri, Nov 20, 2020	13.42	13.44	13.38	13.43
6358	NYSE	MQT	Thu, Nov 19, 2020	13.33	13.41	13.33	13.39
6357	NYSE	MQT	Wed, Nov 18, 2020	13.35	13.38	13.32	13.34
6356	NYSE	MQT	Tue, Nov 17, 2020	13.32	13.37	13.31	13.31
6355	NYSE	MQT	Mon, Nov 16, 2020	13.31	13.34	13.31	13.32
6354	NYSE	MQT	Fri, Nov 13, 2020	13.31	13.31	13.28	13.31
6353	NYSE	MQT	Thu, Nov 12, 2020	13.31	13.36	13.31	13.31
6352	NYSE	MQT	Wed, Nov 11, 2020	13.37	13.37	13.34	13.36
6351	NYSE	MQT	Tue, Nov 10, 2020	13.30	13.33	13.30	13.33
6350	NYSE	MQT	Mon, Nov 9, 2020	13.35	13.35	13.29	13.33
6349	NYSE	MQT	Fri, Nov 6, 2020	13.20	13.25	13.20	13.25
6348	NYSE	MQT	Thu, Nov 5, 2020	13.15	13.26	13.15	13.22
6347	NYSE	MQT	Wed, Nov 4, 2020	13.19	13.19	13.10	13.14
6346	NYSE	MQT	Tue, Nov 3, 2020	13.06	13.09	13.05	13.09
6345	NYSE	MQT	Mon, Nov 2, 2020	13.06	13.08	13.03	13.05
6344	NYSE	MQT	Fri, Oct 30, 2020	13.11	13.13	13.00	13.04
6343	NYSE	MQT	Thu, Oct 29, 2020	13.11	13.12	13.00	13.11
6342	NYSE	MQT	Wed, Oct 28, 2020	13.07	13.12	13.02	13.10
6341	NYSE	MQT	Tue, Oct 27, 2020	13.10	13.14	13.05	13.10
6340	NYSE	MQT	Mon, Oct 26, 2020	13.07	13.07	13.00	13.05
6339	NYSE	MQT	Fri, Oct 23, 2020	13.14	13.14	13.06	13.10
6338	NYSE	MQT	Thu, Oct 22, 2020	13.23	13.23	13.13	13.14
6337	NYSE	MQT	Wed, Oct 21, 2020	13.24	13.24	13.17	13.22
6336	NYSE	MQT	Tue, Oct 20, 2020	13.22	13.25	13.19	13.24
6335	NYSE	MQT	Mon, Oct 19, 2020	13.11	13.13	13.09	13.12
6334	NYSE	MQT	Fri, Oct 16, 2020	13.26	13.26	13.05	13.09
6333	NYSE	MQT	Thu, Oct 15, 2020	13.22	13.24	13.19	13.20
6332	NYSE	MQT	Wed, Oct 14, 2020	13.21	13.24	13.19	13.21
6331	NYSE	MQT	Tue, Oct 13, 2020	13.34	13.34	13.28	13.23
6330	NYSE	MQT	Mon, Oct 12, 2020	13.39	13.40	13.30	13.33
6329	NYSE	MQT	Fri, Oct 9, 2020	13.40	13.40	13.25	13.27
6328	NYSE	MQT	Thu, Oct 8, 2020	13.35	13.37	13.26	13.33
6327	NYSE	MQT	Wed, Oct 7, 2020	13.37	13.40	13.23	13.32
6326	NYSE	MQT	Tue, Oct 6, 2020	13.19	13.26	13.19	13.24
6325	NYSE	MQT	Mon, Oct 5, 2020	13.20	13.20	13.12	13.14
6324	NYSE	MQT	Fri, Oct 2, 2020	13.16	13.17	13.07	13.16
6323	NYSE	MQT	Thu, Oct 1, 2020	13.17	13.19	13.10	13.15
6322	NYSE	MQT	Wed, Sep 30, 2020	13.02	13.08	12.98	13.08
6321	NYSE	MQT	Tue, Sep 29, 2020	12.97	13.06	12.97	13.06
6320	NYSE	MQT	Mon, Sep 28, 2020	13.00	13.01	12.98	12.98
6319	NYSE	MQT	Fri, Sep 25, 2020	12.99	12.99	12.94	12.97
6318	NYSE	MQT	Thu, Sep 24, 2020	13.01	13.01	12.96	12.96
6317	NYSE	MQT	Wed, Sep 23, 2020	13.14	13.14	12.95	12.95
6316	NYSE	MQT	Tue, Sep 22, 2020	13.19	13.19	13.06	13.06
6315	NYSE	MQT	Mon, Sep 21, 2020	13.17	13.19	13.12	13.12
6314	NYSE	MQT	Fri, Sep 18, 2020	13.21	13.21	13.08	13.18
6313	NYSE	MQT	Thu, Sep 17, 2020	13.08	13.19	13.07	13.15
6312	NYSE	MQT	Wed, Sep 16, 2020	13.13	13.19	13.08	13.08
6311	NYSE	MQT	Tue, Sep 15, 2020	13.14	13.22	13.14	13.15
6310	NYSE	MQT	Mon, Sep 14, 2020	13.12	13.23	13.12	13.19
6309	NYSE	MQT	Fri, Sep 11, 2020	13.16	13.28	13.16	13.12
6308	NYSE	MQT	Thu, Sep 10, 2020	13.12	13.25	13.12	13.16
6307	NYSE	MQT	Wed, Sep 9, 2020	13.16	13.19	13.11	13.13
6306	NYSE	MQT	Tue, Sep 8, 2020	13.20	13.20	13.08	13.11
6305	NYSE	MQT	Fri, Sep 4, 2020	13.28	13.29	13.03	13.16
6304	NYSE	MQT	Thu, Sep 3, 2020	13.29	13.34	13.20	13.26
6303	NYSE	MQT	Wed, Sep 2, 2020	13.30	13.30	13.18	13.27
6302	NYSE	MQT	Tue, Sep 1, 2020	13.21	13.22	13.15	13.20
6301	NYSE	MQT	Mon, Aug 31, 2020	13.05	13.16	13.05	13.12
6300	NYSE	MQT	Fri, Aug 28, 2020	13.02	13.05	13.00	13.04
6299	NYSE	MQT	Thu, Aug 27, 2020	12.98	13.01	12.95	12.97
6298	NYSE	MQT	Wed, Aug 26, 2020	13.05	13.05	12.96	12.97
6297	NYSE	MQT	Tue, Aug 25, 2020	13.04	13.09	13.00	13.05
6296	NYSE	MQT	Mon, Aug 24, 2020	13.14	13.21	13.06	13.16
6295	NYSE	MQT	Fri, Aug 21, 2020	13.14	13.16	13.03	13.05
6294	NYSE	MQT	Thu, Aug 20, 2020	13.23	13.25	13.10	13.11
6293	NYSE	MQT	Wed, Aug 19, 2020	13.29	13.34	13.25	13.25
6292	NYSE	MQT	Tue, Aug 18, 2020	13.32	13.32	13.23	13.27
6291	NYSE	MQT	Mon, Aug 17, 2020	13.28	13.30	13.27	13.30
6290	NYSE	MQT	Fri, Aug 14, 2020	13.38	13.38	13.26	13.28
6289	NYSE	MQT	Thu, Aug 13, 2020	13.43	13.48	13.16	13.20
6288	NYSE	MQT	Wed, Aug 12, 2020	13.56	13.57	13.49	13.47
6287	NYSE	MQT	Tue, Aug 11, 2020	13.58	13.61	13.55	13.58
6286	NYSE	MQT	Mon, Aug 10, 2020	13.55	13.58	13.51	13.57
6285	NYSE	MQT	Fri, Aug 7, 2020	13.53	13.58	13.52	13.53
6284	NYSE	MQT	Thu, Aug 6, 2020	13.45	13.52	13.43	13.51
6283	NYSE	MQT	Wed, Aug 5, 2020	13.37	13.45	13.37	13.44
6282	NYSE	MQT	Tue, Aug 4, 2020	13.32	13.43	13.32	13.40
6281	NYSE	MQT	Mon, Aug 3, 2020	13.36	13.41	13.34	13.36
6280	NYSE	MQT	Fri, Jul 31, 2020	13.39	13.39	13.34	13.36
6279	NYSE	MQT	Thu, Jul 30, 2020	13.23	13.34	13.23	13.31
6278	NYSE	MQT	Wed, Jul 29, 2020	13.23	13.31	13.23	13.30
6277	NYSE	MQT	Tue, Jul 28, 2020	13.26	13.32	13.22	13.28
6276	NYSE	MQT	Mon, Jul 27, 2020	13.23	13.29	13.20	13.26
6275	NYSE	MQT	Fri, Jul 24, 2020	13.22	13.26	13.17	13.25
6274	NYSE	MQT	Thu, Jul 23, 2020	13.20	13.25	13.09	13.23
6273	NYSE	MQT	Wed, Jul 22, 2020	13.15	13.18	13.09	13.18
6272	NYSE	MQT	Tue, Jul 21, 2020	13.07	13.19	13.04	13.13
6271	NYSE	MQT	Mon, Jul 20, 2020	13.10	13.13	13.04	13.11
6270	NYSE	MQT	Fri, Jul 17, 2020	13.04	13.07	12.93	13.05
6269	NYSE	MQT	Thu, Jul 16, 2020	13.05	13.08	12.99	13.03
6268	NYSE	MQT	Wed, Jul 15, 2020	12.92	13.04	12.92	12.98
6267	NYSE	MQT	Tue, Jul 14, 2020	13.05	13.13	12.90	12.96
6266	NYSE	MQT	Mon, Jul 13, 2020	13.10	13.15	13.04	13.05
6265	NYSE	MQT	Fri, Jul 10, 2020	13.03	13.09	12.98	13.06
6264	NYSE	MQT	Thu, Jul 9, 2020	12.98	13.07	12.96	13.03
6263	NYSE	MQT	Wed, Jul 8, 2020	12.87	13.03	12.87	12.91
6262	NYSE	MQT	Tue, Jul 7, 2020	12.86	12.86	12.82	12.86
6261	NYSE	MQT	Mon, Jul 6, 2020	12.85	12.88	12.79	12.83
6260	NYSE	MQT	Thu, Jul 2, 2020	12.80	12.84	12.78	12.78
6259	NYSE	MQT	Wed, Jul 1, 2020	12.76	12.87	12.76	12.78
6258	NYSE	MQT	Tue, Jun 30, 2020	12.69	12.82	12.69	12.77
6257	NYSE	MQT	Mon, Jun 29, 2020	12.76	12.76	12.64	12.72
6256	NYSE	MQT	Fri, Jun 26, 2020	12.74	12.78	12.64	12.73
6255	NYSE	MQT	Thu, Jun 25, 2020	12.76	12.85	12.71	12.72
6254	NYSE	MQT	Wed, Jun 24, 2020	12.77	12.81	12.73	12.76
6253	NYSE	MQT	Tue, Jun 23, 2020	12.72	12.76	12.70	12.75
6252	NYSE	MQT	Mon, Jun 22, 2020	12.72	12.74	12.69	12.72
6251	NYSE	MQT	Fri, Jun 19, 2020	12.75	12.78	12.68	12.72
6250	NYSE	MQT	Thu, Jun 18, 2020	12.76	12.80	12.70	12.74
6249	NYSE	MQT	Wed, Jun 17, 2020	12.76	12.83	12.69	12.74
6248	NYSE	MQT	Tue, Jun 16, 2020	12.70	12.80	12.70	12.77
6247	NYSE	MQT	Mon, Jun 15, 2020	12.70	12.75	12.69	12.75
6246	NYSE	MQT	Fri, Jun 12, 2020	12.48	13.49	12.48	12.72
6245	NYSE	MQT	Thu, Jun 11, 2020	12.56	12.69	12.50	12.48
6244	NYSE	MQT	Wed, Jun 10, 2020	12.53	12.67	12.53	12.60
6243	NYSE	MQT	Tue, Jun 9, 2020	12.58	12.60	12.56	12.56
6242	NYSE	MQT	Mon, Jun 8, 2020	12.62	12.67	12.56	12.58
6241	NYSE	MQT	Fri, Jun 5, 2020	12.62	12.64	12.56	12.58
6240	NYSE	MQT	Thu, Jun 4, 2020	12.56	12.74	12.56	12.60
6239	NYSE	MQT	Wed, Jun 3, 2020	12.66	12.69	12.55	12.58
6238	NYSE	MQT	Tue, Jun 2, 2020	12.60	12.70	12.60	12.63
6237	NYSE	MQT	Mon, Jun 1, 2020	12.58	12.60	12.52	12.54
6236	NYSE	MQT	Fri, May 29, 2020	12.48	12.48	12.39	12.46
6235	NYSE	MQT	Thu, May 28, 2020	12.35	12.41	12.28	12.39
6234	NYSE	MQT	Wed, May 27, 2020	12.30	12.30	12.25	12.29
6233	NYSE	MQT	Tue, May 26, 2020	12.17	12.25	12.16	12.20
6232	NYSE	MQT	Fri, May 22, 2020	12.10	12.15	12.10	12.15
6231	NYSE	MQT	Thu, May 21, 2020	12.01	12.10	12.01	12.05
6230	NYSE	MQT	Wed, May 20, 2020	11.96	12.04	11.96	12.00
6229	NYSE	MQT	Tue, May 19, 2020	11.96	12.03	11.85	11.94
6228	NYSE	MQT	Mon, May 18, 2020	11.93	12.06	11.93	11.98
6227	NYSE	MQT	Fri, May 15, 2020	12.00	12.00	11.95	11.96
6226	NYSE	MQT	Thu, May 14, 2020	12.15	12.17	11.91	11.96
6225	NYSE	MQT	Wed, May 13, 2020	12.18	12.27	12.08	12.07
6224	NYSE	MQT	Tue, May 12, 2020	12.35	12.35	12.23	12.29
6223	NYSE	MQT	Mon, May 11, 2020	12.31	12.36	12.16	12.35
6222	NYSE	MQT	Fri, May 8, 2020	12.22	12.31	12.22	12.25
6221	NYSE	MQT	Thu, May 7, 2020	12.20	12.29	12.15	12.22
6220	NYSE	MQT	Wed, May 6, 2020	12.01	12.15	11.96	12.12
6219	NYSE	MQT	Tue, May 5, 2020	12.16	12.16	11.92	11.96
6218	NYSE	MQT	Mon, May 4, 2020	12.00	12.02	11.92	12.00
6217	NYSE	MQT	Fri, May 1, 2020	12.05	12.05	11.87	11.99
6216	NYSE	MQT	Thu, Apr 30, 2020	11.90	12.09	11.80	11.99
6215	NYSE	MQT	Wed, Apr 29, 2020	11.65	12.08	11.62	11.96
6214	NYSE	MQT	Tue, Apr 28, 2020	11.75	11.83	11.55	11.59
6213	NYSE	MQT	Mon, Apr 27, 2020	11.81	11.81	11.66	11.70
6212	NYSE	MQT	Fri, Apr 24, 2020	12.03	12.08	11.73	11.84
6211	NYSE	MQT	Thu, Apr 23, 2020	12.39	12.39	11.99	12.00
6210	NYSE	MQT	Wed, Apr 22, 2020	12.55	12.55	12.35	12.39
6209	NYSE	MQT	Tue, Apr 21, 2020	12.48	12.52	12.38	12.46
6208	NYSE	MQT	Mon, Apr 20, 2020	12.46	12.58	12.31	12.58
6207	NYSE	MQT	Fri, Apr 17, 2020	12.61	12.61	12.45	12.45
6206	NYSE	MQT	Thu, Apr 16, 2020	12.36	12.49	12.27	12.49
6205	NYSE	MQT	Wed, Apr 15, 2020	12.37	12.56	12.30	12.45
6204	NYSE	MQT	Tue, Apr 14, 2020	12.31	12.47	12.24	12.42
6203	NYSE	MQT	Mon, Apr 13, 2020	12.10	12.27	11.81	12.16
6202	NYSE	MQT	Thu, Apr 9, 2020	11.96	12.35	11.96	12.06
6201	NYSE	MQT	Wed, Apr 8, 2020	11.61	11.98	11.61	11.90
6200	NYSE	MQT	Tue, Apr 7, 2020	11.82	11.98	11.60	11.61
6199	NYSE	MQT	Mon, Apr 6, 2020	11.64	11.92	11.63	11.76
6198	NYSE	MQT	Fri, Apr 3, 2020	12.07	12.07	11.45	11.58
6197	NYSE	MQT	Thu, Apr 2, 2020	11.82	11.96	11.74	11.95
6196	NYSE	MQT	Wed, Apr 1, 2020	12.25	12.25	11.88	12.00
6195	NYSE	MQT	Tue, Mar 31, 2020	12.21	12.43	12.21	12.35
6194	NYSE	MQT	Mon, Mar 30, 2020	12.10	12.53	12.05	12.41
6193	NYSE	MQT	Fri, Mar 27, 2020	11.66	12.38	11.61	12.25
6192	NYSE	MQT	Thu, Mar 26, 2020	11.30	11.97	11.30	11.95
6191	NYSE	MQT	Wed, Mar 25, 2020	11.31	11.49	11.10	11.39
6190	NYSE	MQT	Tue, Mar 24, 2020	10.21	11.91	10.21	11.60
6189	NYSE	MQT	Mon, Mar 23, 2020	10.50	10.70	9.86	9.96
6188	NYSE	MQT	Fri, Mar 20, 2020	10.60	11.19	10.45	10.63
6187	NYSE	MQT	Thu, Mar 19, 2020	10.05	10.61	9.30	10.55
6186	NYSE	MQT	Wed, Mar 18, 2020	11.03	11.47	9.65	10.31
6185	NYSE	MQT	Tue, Mar 17, 2020	11.34	11.94	11.13	11.74
6184	NYSE	MQT	Mon, Mar 16, 2020	11.93	11.93	11.23	11.26
6183	NYSE	MQT	Fri, Mar 13, 2020	11.94	12.21	11.71	11.98
6182	NYSE	MQT	Thu, Mar 12, 2020	12.17	12.48	11.60	11.84
6181	NYSE	MQT	Wed, Mar 11, 2020	13.35	13.35	12.95	12.95
6180	NYSE	MQT	Tue, Mar 10, 2020	13.43	13.44	13.36	13.38
6179	NYSE	MQT	Mon, Mar 9, 2020	13.62	13.67	13.40	13.40
6178	NYSE	MQT	Fri, Mar 6, 2020	13.56	13.70	13.54	13.70
6177	NYSE	MQT	Thu, Mar 5, 2020	13.53	13.58	13.50	13.56
6176	NYSE	MQT	Wed, Mar 4, 2020	13.49	13.56	13.48	13.56
6175	NYSE	MQT	Tue, Mar 3, 2020	13.56	13.59	13.45	13.52
6174	NYSE	MQT	Mon, Mar 2, 2020	13.39	13.56	13.39	13.51
6173	NYSE	MQT	Fri, Feb 28, 2020	13.40	13.40	13.35	13.37
6172	NYSE	MQT	Thu, Feb 27, 2020	13.45	13.47	13.40	13.40
6171	NYSE	MQT	Wed, Feb 26, 2020	13.48	13.48	13.39	13.44
6170	NYSE	MQT	Tue, Feb 25, 2020	13.51	13.51	13.42	13.45
6169	NYSE	MQT	Mon, Feb 24, 2020	13.48	13.49	13.43	13.49
6168	NYSE	MQT	Fri, Feb 21, 2020	13.43	13.43	13.39	13.41
6167	NYSE	MQT	Thu, Feb 20, 2020	13.41	13.44	13.38	13.42
6166	NYSE	MQT	Wed, Feb 19, 2020	13.42	13.42	13.37	13.41
6165	NYSE	MQT	Tue, Feb 18, 2020	13.42	13.45	13.37	13.38
6164	NYSE	MQT	Fri, Feb 14, 2020	13.40	13.45	13.38	13.38
6163	NYSE	MQT	Thu, Feb 13, 2020	13.40	13.44	13.37	13.40
6162	NYSE	MQT	Wed, Feb 12, 2020	13.39	13.46	13.39	13.42
6161	NYSE	MQT	Tue, Feb 11, 2020	13.38	13.45	13.38	13.39
6160	NYSE	MQT	Mon, Feb 10, 2020	13.42	13.42	13.35	13.42
6159	NYSE	MQT	Fri, Feb 7, 2020	13.34	13.39	13.33	13.39
6158	NYSE	MQT	Thu, Feb 6, 2020	13.28	13.33	13.28	13.33
6157	NYSE	MQT	Wed, Feb 5, 2020	13.28	13.35	13.27	13.28
6156	NYSE	MQT	Tue, Feb 4, 2020	13.31	13.32	13.28	13.30
6155	NYSE	MQT	Mon, Feb 3, 2020	13.38	13.43	13.29	13.32
6154	NYSE	MQT	Fri, Jan 31, 2020	13.38	13.43	13.36	13.39
6153	NYSE	MQT	Thu, Jan 30, 2020	13.41	13.41	13.35	13.40
6152	NYSE	MQT	Wed, Jan 29, 2020	13.44	13.44	13.35	13.38
6151	NYSE	MQT	Tue, Jan 28, 2020	13.34	13.43	13.31	13.38
6150	NYSE	MQT	Mon, Jan 27, 2020	13.43	13.43	13.29	13.38
6149	NYSE	MQT	Fri, Jan 24, 2020	13.31	13.37	13.30	13.37
6148	NYSE	MQT	Thu, Jan 23, 2020	13.29	13.32	13.25	13.30
6147	NYSE	MQT	Wed, Jan 22, 2020	13.24	13.34	13.23	13.29
6146	NYSE	MQT	Tue, Jan 21, 2020	13.22	13.28	13.22	13.23
6145	NYSE	MQT	Fri, Jan 17, 2020	13.21	13.25	13.20	13.22
6144	NYSE	MQT	Thu, Jan 16, 2020	13.19	13.24	13.18	13.24
6143	NYSE	MQT	Wed, Jan 15, 2020	13.19	13.19	13.16	13.17
6142	NYSE	MQT	Tue, Jan 14, 2020	13.17	13.22	13.16	13.19
6141	NYSE	MQT	Mon, Jan 13, 2020	13.20	13.24	13.19	13.20
6140	NYSE	MQT	Fri, Jan 10, 2020	13.19	13.19	13.16	13.18
6139	NYSE	MQT	Thu, Jan 9, 2020	13.20	13.20	13.15	13.16
6138	NYSE	MQT	Wed, Jan 8, 2020	13.15	13.21	13.14	13.17
6137	NYSE	MQT	Tue, Jan 7, 2020	13.10	13.15	13.10	13.14
6136	NYSE	MQT	Mon, Jan 6, 2020	13.02	13.10	13.02	13.10
6135	NYSE	MQT	Fri, Jan 3, 2020	13.01	13.05	12.96	13.03
6134	NYSE	MQT	Thu, Jan 2, 2020	13.09	13.10	12.94	13.01
6133	NYSE	MQT	Tue, Dec 31, 2019	13.05	13.09	13.00	13.00
6132	NYSE	MQT	Mon, Dec 30, 2019	12.97	13.04	12.97	13.04
6131	NYSE	MQT	Fri, Dec 27, 2019	13.05	13.05	12.95	13.02
6130	NYSE	MQT	Thu, Dec 26, 2019	13.03	13.05	13.01	13.05
6129	NYSE	MQT	Tue, Dec 24, 2019	13.08	13.08	13.00	13.05
6128	NYSE	MQT	Mon, Dec 23, 2019	13.05	13.06	13.00	13.05
6127	NYSE	MQT	Fri, Dec 20, 2019	12.97	13.04	12.96	13.04
6126	NYSE	MQT	Thu, Dec 19, 2019	12.98	13.02	12.96	12.99
6125	NYSE	MQT	Wed, Dec 18, 2019	13.03	13.04	12.93	12.93
6124	NYSE	MQT	Tue, Dec 17, 2019	13.02	13.02	12.98	12.98
6123	NYSE	MQT	Mon, Dec 16, 2019	12.96	13.01	12.95	12.99
6122	NYSE	MQT	Fri, Dec 13, 2019	12.88	13.03	12.88	12.96
6121	NYSE	MQT	Thu, Dec 12, 2019	13.03	13.06	12.90	12.90
6120	NYSE	MQT	Wed, Dec 11, 2019	13.05	13.06	12.97	13.05
6119	NYSE	MQT	Tue, Dec 10, 2019	12.96	13.01	12.94	12.98
6118	NYSE	MQT	Mon, Dec 9, 2019	12.98	13.06	12.94	12.99
6117	NYSE	MQT	Fri, Dec 6, 2019	13.00	13.06	12.96	13.00
6116	NYSE	MQT	Thu, Dec 5, 2019	13.05	13.05	12.98	13.00
6115	NYSE	MQT	Wed, Dec 4, 2019	12.98	13.06	12.97	13.00
6114	NYSE	MQT	Tue, Dec 3, 2019	13.02	13.08	13.00	13.00
6113	NYSE	MQT	Mon, Dec 2, 2019	12.99	13.02	12.94	12.99
6112	NYSE	MQT	Fri, Nov 29, 2019	13.00	13.02	12.99	12.99
6111	NYSE	MQT	Wed, Nov 27, 2019	13.05	13.05	12.99	13.00
6110	NYSE	MQT	Tue, Nov 26, 2019	13.01	13.05	13.00	13.05
6109	NYSE	MQT	Mon, Nov 25, 2019	12.94	13.15	12.88	13.01
6108	NYSE	MQT	Fri, Nov 22, 2019	12.88	12.96	12.85	12.94
6107	NYSE	MQT	Thu, Nov 21, 2019	12.91	12.93	12.84	12.87
6106	NYSE	MQT	Wed, Nov 20, 2019	12.92	12.92	12.85	12.90
6105	NYSE	MQT	Tue, Nov 19, 2019	12.85	12.92	12.81	12.90
6104	NYSE	MQT	Mon, Nov 18, 2019	12.84	12.84	12.74	12.82
6103	NYSE	MQT	Fri, Nov 15, 2019	12.79	12.80	12.73	12.76
6102	NYSE	MQT	Thu, Nov 14, 2019	12.73	12.79	12.72	12.79
6101	NYSE	MQT	Wed, Nov 13, 2019	12.70	12.76	12.70	12.72
6100	NYSE	MQT	Tue, Nov 12, 2019	12.74	12.75	12.64	12.68
6099	NYSE	MQT	Mon, Nov 11, 2019	12.75	12.75	12.73	12.73
6098	NYSE	MQT	Fri, Nov 8, 2019	12.74	12.78	12.73	12.73
6097	NYSE	MQT	Thu, Nov 7, 2019	12.81	12.83	12.73	12.75
6096	NYSE	MQT	Wed, Nov 6, 2019	12.77	12.85	12.76	12.80
6095	NYSE	MQT	Tue, Nov 5, 2019	12.76	12.79	12.73	12.79
6094	NYSE	MQT	Mon, Nov 4, 2019	12.79	12.79	12.71	12.78
6093	NYSE	MQT	Fri, Nov 1, 2019	12.82	12.82	12.75	12.79
6092	NYSE	MQT	Thu, Oct 31, 2019	12.77	12.82	12.76	12.82
6091	NYSE	MQT	Wed, Oct 30, 2019	12.68	12.78	12.68	12.75
6090	NYSE	MQT	Tue, Oct 29, 2019	12.67	12.75	12.64	12.75
6089	NYSE	MQT	Mon, Oct 28, 2019	12.71	12.72	12.64	12.66
6088	NYSE	MQT	Fri, Oct 25, 2019	12.78	12.80	12.71	12.72
6087	NYSE	MQT	Thu, Oct 24, 2019	12.88	12.88	12.78	12.82
6086	NYSE	MQT	Wed, Oct 23, 2019	12.87	12.88	12.78	12.84
6085	NYSE	MQT	Tue, Oct 22, 2019	12.81	12.86	12.80	12.85
6084	NYSE	MQT	Mon, Oct 21, 2019	12.80	12.85	12.78	12.78
6083	NYSE	MQT	Fri, Oct 18, 2019	12.88	12.88	12.85	12.85
6082	NYSE	MQT	Thu, Oct 17, 2019	12.88	12.88	12.82	12.88
6081	NYSE	MQT	Wed, Oct 16, 2019	12.94	12.97	12.86	12.88
6080	NYSE	MQT	Tue, Oct 15, 2019	13.01	13.01	12.90	12.90
6079	NYSE	MQT	Mon, Oct 14, 2019	13.02	13.02	12.91	12.93
6078	NYSE	MQT	Fri, Oct 11, 2019	12.95	12.96	12.90	12.91
6077	NYSE	MQT	Thu, Oct 10, 2019	13.01	13.04	12.99	12.96
6076	NYSE	MQT	Wed, Oct 9, 2019	13.01	13.07	13.01	13.01
6075	NYSE	MQT	Tue, Oct 8, 2019	13.04	13.10	12.99	13.01
6074	NYSE	MQT	Mon, Oct 7, 2019	13.10	13.11	13.03	13.06
6073	NYSE	MQT	Fri, Oct 4, 2019	13.11	13.11	13.01	13.06
6072	NYSE	MQT	Thu, Oct 3, 2019	13.10	13.15	13.04	13.06
6071	NYSE	MQT	Wed, Oct 2, 2019	13.00	13.09	13.00	13.05
6070	NYSE	MQT	Tue, Oct 1, 2019	12.93	13.03	12.91	13.01
6069	NYSE	MQT	Mon, Sep 30, 2019	12.91	12.97	12.85	12.97
6068	NYSE	MQT	Fri, Sep 27, 2019	12.84	12.95	12.84	12.93
6067	NYSE	MQT	Thu, Sep 26, 2019	12.99	12.99	12.85	12.88
6066	NYSE	MQT	Wed, Sep 25, 2019	12.96	13.02	12.94	12.99
6065	NYSE	MQT	Tue, Sep 24, 2019	12.92	12.97	12.87	12.97
6064	NYSE	MQT	Mon, Sep 23, 2019	12.85	12.92	12.81	12.86
6063	NYSE	MQT	Fri, Sep 20, 2019	12.86	12.87	12.84	12.85
6062	NYSE	MQT	Thu, Sep 19, 2019	12.74	12.89	12.74	12.85
6061	NYSE	MQT	Wed, Sep 18, 2019	12.68	12.78	12.68	12.71
6060	NYSE	MQT	Tue, Sep 17, 2019	12.69	12.71	12.63	12.66
6059	NYSE	MQT	Mon, Sep 16, 2019	12.60	12.71	12.58	12.69
6058	NYSE	MQT	Fri, Sep 13, 2019	12.78	12.79	12.63	12.63
6057	NYSE	MQT	Thu, Sep 12, 2019	12.92	12.95	12.82	12.80
6056	NYSE	MQT	Wed, Sep 11, 2019	13.02	13.03	12.92	12.95
6055	NYSE	MQT	Tue, Sep 10, 2019	13.00	13.03	12.96	12.96
6054	NYSE	MQT	Mon, Sep 9, 2019	13.07	13.11	12.98	13.05
6053	NYSE	MQT	Fri, Sep 6, 2019	13.02	13.12	13.02	13.11
6052	NYSE	MQT	Thu, Sep 5, 2019	13.06	13.14	13.02	13.06
6051	NYSE	MQT	Wed, Sep 4, 2019	13.05	13.16	13.05	13.11
6050	NYSE	MQT	Tue, Sep 3, 2019	13.07	13.12	13.04	13.09
6049	NYSE	MQT	Fri, Aug 30, 2019	13.10	13.10	13.03	13.08
6048	NYSE	MQT	Thu, Aug 29, 2019	13.06	13.09	13.04	13.06
6047	NYSE	MQT	Wed, Aug 28, 2019	13.09	13.15	13.05	13.09
6046	NYSE	MQT	Tue, Aug 27, 2019	13.07	13.09	13.05	13.09
6045	NYSE	MQT	Mon, Aug 26, 2019	13.09	13.10	13.04	13.06
6044	NYSE	MQT	Fri, Aug 23, 2019	13.15	13.15	13.06	13.11
6043	NYSE	MQT	Thu, Aug 22, 2019	13.15	13.15	13.09	13.14
6042	NYSE	MQT	Wed, Aug 21, 2019	13.11	13.16	13.08	13.09
6041	NYSE	MQT	Tue, Aug 20, 2019	13.11	13.15	13.11	13.14
6040	NYSE	MQT	Mon, Aug 19, 2019	13.08	13.20	13.07	13.11
6039	NYSE	MQT	Fri, Aug 16, 2019	13.05	13.18	13.03	13.13
6038	NYSE	MQT	Thu, Aug 15, 2019	13.09	13.12	13.02	13.11
6037	NYSE	MQT	Wed, Aug 14, 2019	13.06	13.10	13.03	13.04
6036	NYSE	MQT	Tue, Aug 13, 2019	13.01	13.07	13.00	12.97
6035	NYSE	MQT	Mon, Aug 12, 2019	13.04	13.08	12.98	13.00
6034	NYSE	MQT	Fri, Aug 9, 2019	13.02	13.06	12.97	12.97
6033	NYSE	MQT	Thu, Aug 8, 2019	13.02	13.06	12.99	13.06
6032	NYSE	MQT	Wed, Aug 7, 2019	12.95	13.04	12.95	13.03
6031	NYSE	MQT	Tue, Aug 6, 2019	12.93	13.01	12.93	12.95
6030	NYSE	MQT	Mon, Aug 5, 2019	12.90	12.98	12.90	12.94
6029	NYSE	MQT	Fri, Aug 2, 2019	12.95	12.99	12.89	12.93
6028	NYSE	MQT	Thu, Aug 1, 2019	12.89	12.96	12.87	12.95
6027	NYSE	MQT	Wed, Jul 31, 2019	12.84	12.90	12.83	12.89
6026	NYSE	MQT	Tue, Jul 30, 2019	12.70	12.84	12.70	12.83
6025	NYSE	MQT	Mon, Jul 29, 2019	12.68	12.79	12.65	12.78
6024	NYSE	MQT	Fri, Jul 26, 2019	12.66	12.71	12.66	12.71
6023	NYSE	MQT	Thu, Jul 25, 2019	12.67	12.70	12.66	12.66
6022	NYSE	MQT	Wed, Jul 24, 2019	12.63	12.69	12.61	12.67
6021	NYSE	MQT	Tue, Jul 23, 2019	12.60	12.70	12.60	12.63
6020	NYSE	MQT	Mon, Jul 22, 2019	12.62	12.64	12.58	12.63
6019	NYSE	MQT	Fri, Jul 19, 2019	12.62	12.63	12.58	12.62
6018	NYSE	MQT	Thu, Jul 18, 2019	12.60	12.64	12.58	12.59
6017	NYSE	MQT	Wed, Jul 17, 2019	12.57	12.63	12.56	12.60
6016	NYSE	MQT	Tue, Jul 16, 2019	12.57	12.60	12.56	12.58
6015	NYSE	MQT	Mon, Jul 15, 2019	12.62	12.62	12.59	12.60
6014	NYSE	MQT	Fri, Jul 12, 2019	12.60	12.64	12.56	12.63
6013	NYSE	MQT	Thu, Jul 11, 2019	12.59	12.66	12.59	12.60
6012	NYSE	MQT	Wed, Jul 10, 2019	12.49	12.59	12.49	12.59
6011	NYSE	MQT	Tue, Jul 9, 2019	12.46	12.52	12.46	12.49
6010	NYSE	MQT	Mon, Jul 8, 2019	12.46	12.50	12.45	12.47
6009	NYSE	MQT	Fri, Jul 5, 2019	12.49	12.50	12.44	12.46
6008	NYSE	MQT	Wed, Jul 3, 2019	12.47	12.54	12.47	12.48
6007	NYSE	MQT	Tue, Jul 2, 2019	12.53	12.53	12.46	12.47
6006	NYSE	MQT	Mon, Jul 1, 2019	12.55	12.59	12.55	12.55
6005	NYSE	MQT	Fri, Jun 28, 2019	12.53	12.56	12.49	12.56
6004	NYSE	MQT	Thu, Jun 27, 2019	12.52	12.54	12.48	12.53
6003	NYSE	MQT	Wed, Jun 26, 2019	12.49	12.49	12.43	12.43
6002	NYSE	MQT	Tue, Jun 25, 2019	12.55	12.55	12.45	12.46
6001	NYSE	MQT	Mon, Jun 24, 2019	12.53	12.55	12.49	12.55
6000	NYSE	MQT	Fri, Jun 21, 2019	12.58	12.58	12.46	12.49
5999	NYSE	MQT	Thu, Jun 20, 2019	12.45	12.59	12.43	12.52
5998	NYSE	MQT	Wed, Jun 19, 2019	12.41	12.48	12.40	12.47
5997	NYSE	MQT	Tue, Jun 18, 2019	12.47	12.47	12.40	12.41
5996	NYSE	MQT	Mon, Jun 17, 2019	12.48	12.48	12.44	12.45
5995	NYSE	MQT	Fri, Jun 14, 2019	12.45	12.49	12.44	12.45
5994	NYSE	MQT	Thu, Jun 13, 2019	12.45	12.49	12.41	12.47
5993	NYSE	MQT	Wed, Jun 12, 2019	12.45	12.50	12.43	12.42
5992	NYSE	MQT	Tue, Jun 11, 2019	12.46	12.47	12.44	12.45
5991	NYSE	MQT	Mon, Jun 10, 2019	12.47	12.52	12.45	12.47
5990	NYSE	MQT	Fri, Jun 7, 2019	12.44	12.52	12.44	12.49
5989	NYSE	MQT	Thu, Jun 6, 2019	12.51	12.54	12.42	12.42
5988	NYSE	MQT	Wed, Jun 5, 2019	12.62	12.62	12.45	12.47
5987	NYSE	MQT	Tue, Jun 4, 2019	12.58	12.58	12.48	12.51
5986	NYSE	MQT	Mon, Jun 3, 2019	12.53	12.59	12.48	12.54
5985	NYSE	MQT	Fri, May 31, 2019	12.54	12.60	12.49	12.52
5984	NYSE	MQT	Thu, May 30, 2019	12.54	12.54	12.50	12.53
5983	NYSE	MQT	Wed, May 29, 2019	12.55	12.57	12.48	12.52
5982	NYSE	MQT	Tue, May 28, 2019	12.50	12.51	12.46	12.48
5981	NYSE	MQT	Fri, May 24, 2019	12.43	12.48	12.40	12.48
5980	NYSE	MQT	Thu, May 23, 2019	12.35	12.43	12.32	12.40
5979	NYSE	MQT	Wed, May 22, 2019	12.26	12.38	12.25	12.31
5978	NYSE	MQT	Tue, May 21, 2019	12.31	12.32	12.28	12.31
5977	NYSE	MQT	Mon, May 20, 2019	12.31	12.38	12.31	12.31
5976	NYSE	MQT	Fri, May 17, 2019	12.33	12.40	12.30	12.36
5975	NYSE	MQT	Thu, May 16, 2019	12.36	12.40	12.30	12.30
5974	NYSE	MQT	Wed, May 15, 2019	12.41	12.41	12.34	12.37
5973	NYSE	MQT	Tue, May 14, 2019	12.32	12.38	12.32	12.33
5972	NYSE	MQT	Mon, May 13, 2019	12.39	12.42	12.38	12.34
5971	NYSE	MQT	Fri, May 10, 2019	12.39	12.40	12.37	12.38
5970	NYSE	MQT	Thu, May 9, 2019	12.43	12.43	12.37	12.40
5969	NYSE	MQT	Wed, May 8, 2019	12.34	12.41	12.34	12.37
5968	NYSE	MQT	Tue, May 7, 2019	12.40	12.40	12.34	12.35
5967	NYSE	MQT	Mon, May 6, 2019	12.39	12.40	12.30	12.34
5966	NYSE	MQT	Fri, May 3, 2019	12.28	12.33	12.26	12.28
5965	NYSE	MQT	Thu, May 2, 2019	12.27	12.29	12.25	12.29
5964	NYSE	MQT	Wed, May 1, 2019	12.31	12.31	12.14	12.26
5963	NYSE	MQT	Tue, Apr 30, 2019	12.25	12.27	12.23	12.26
5962	NYSE	MQT	Mon, Apr 29, 2019	12.22	12.24	12.19	12.23
5961	NYSE	MQT	Fri, Apr 26, 2019	12.18	12.23	12.17	12.19
5960	NYSE	MQT	Thu, Apr 25, 2019	12.16	12.18	12.14	12.17
5959	NYSE	MQT	Wed, Apr 24, 2019	12.16	12.19	12.13	12.13
5958	NYSE	MQT	Tue, Apr 23, 2019	12.10	12.14	12.10	12.10
5957	NYSE	MQT	Mon, Apr 22, 2019	12.17	12.19	12.11	12.12
5956	NYSE	MQT	Thu, Apr 18, 2019	12.20	12.23	12.17	12.18
5955	NYSE	MQT	Wed, Apr 17, 2019	12.19	12.21	12.16	12.17
5954	NYSE	MQT	Tue, Apr 16, 2019	12.25	12.28	12.15	12.20
5953	NYSE	MQT	Mon, Apr 15, 2019	12.31	12.31	12.25	12.25
5952	NYSE	MQT	Fri, Apr 12, 2019	12.30	12.30	12.22	12.28
5951	NYSE	MQT	Thu, Apr 11, 2019	12.32	12.35	12.31	12.30
5950	NYSE	MQT	Wed, Apr 10, 2019	12.32	12.35	12.30	12.33
5949	NYSE	MQT	Tue, Apr 9, 2019	12.28	12.35	12.26	12.31
5948	NYSE	MQT	Mon, Apr 8, 2019	12.23	12.30	12.23	12.28
5947	NYSE	MQT	Fri, Apr 5, 2019	12.33	12.34	12.24	12.26
5946	NYSE	MQT	Thu, Apr 4, 2019	12.27	12.34	12.25	12.26
5945	NYSE	MQT	Wed, Apr 3, 2019	12.29	12.34	12.27	12.30
5944	NYSE	MQT	Tue, Apr 2, 2019	12.30	12.33	12.27	12.28
5943	NYSE	MQT	Mon, Apr 1, 2019	12.30	12.30	12.26	12.30
5942	NYSE	MQT	Fri, Mar 29, 2019	12.31	12.31	12.25	12.30
5941	NYSE	MQT	Thu, Mar 28, 2019	12.31	12.34	12.26	12.32
5940	NYSE	MQT	Wed, Mar 27, 2019	12.28	12.31	12.27	12.30
5939	NYSE	MQT	Tue, Mar 26, 2019	12.30	12.33	12.25	12.32
5938	NYSE	MQT	Mon, Mar 25, 2019	12.28	12.32	12.26	12.30
5937	NYSE	MQT	Fri, Mar 22, 2019	12.35	12.35	12.26	12.32
5936	NYSE	MQT	Thu, Mar 21, 2019	12.23	12.27	12.22	12.24
5935	NYSE	MQT	Wed, Mar 20, 2019	12.18	12.23	12.17	12.23
5934	NYSE	MQT	Tue, Mar 19, 2019	12.21	12.22	12.18	12.18
5933	NYSE	MQT	Mon, Mar 18, 2019	12.20	12.22	12.16	12.22
5932	NYSE	MQT	Fri, Mar 15, 2019	12.26	12.29	12.21	12.25
5931	NYSE	MQT	Thu, Mar 14, 2019	12.29	12.29	12.21	12.26
5930	NYSE	MQT	Wed, Mar 13, 2019	12.25	12.33	12.24	12.25
5929	NYSE	MQT	Tue, Mar 12, 2019	12.29	12.32	12.25	12.25
5928	NYSE	MQT	Mon, Mar 11, 2019	12.26	12.30	12.26	12.29
5927	NYSE	MQT	Fri, Mar 8, 2019	12.24	12.32	12.24	12.31
5926	NYSE	MQT	Thu, Mar 7, 2019	12.15	12.30	12.15	12.29
5925	NYSE	MQT	Wed, Mar 6, 2019	12.12	12.15	12.10	12.14
5924	NYSE	MQT	Tue, Mar 5, 2019	12.10	12.15	12.09	12.11
5923	NYSE	MQT	Mon, Mar 4, 2019	12.09	12.14	12.08	12.14
5922	NYSE	MQT	Fri, Mar 1, 2019	12.14	12.14	12.08	12.12
5921	NYSE	MQT	Thu, Feb 28, 2019	12.03	12.08	12.01	12.08
5920	NYSE	MQT	Wed, Feb 27, 2019	12.00	12.04	11.99	12.04
5919	NYSE	MQT	Tue, Feb 26, 2019	12.00	12.06	11.96	11.96
5918	NYSE	MQT	Mon, Feb 25, 2019	12.02	12.04	11.98	12.00
5917	NYSE	MQT	Fri, Feb 22, 2019	12.09	12.09	12.02	12.02
5916	NYSE	MQT	Thu, Feb 21, 2019	12.08	12.12	12.00	12.07
5915	NYSE	MQT	Wed, Feb 20, 2019	12.09	12.14	12.08	12.08
5914	NYSE	MQT	Tue, Feb 19, 2019	12.09	12.18	12.08	12.15
5913	NYSE	MQT	Fri, Feb 15, 2019	12.06	12.12	12.05	12.09
5912	NYSE	MQT	Thu, Feb 14, 2019	12.05	12.12	12.02	12.12
5911	NYSE	MQT	Wed, Feb 13, 2019	11.99	12.13	11.99	12.08
5910	NYSE	MQT	Tue, Feb 12, 2019	12.07	12.07	12.03	12.06
5909	NYSE	MQT	Mon, Feb 11, 2019	12.06	12.07	12.02	12.07
5908	NYSE	MQT	Fri, Feb 8, 2019	11.99	12.05	11.97	12.05
5907	NYSE	MQT	Thu, Feb 7, 2019	12.02	12.04	11.98	11.98
5906	NYSE	MQT	Wed, Feb 6, 2019	12.05	12.05	11.99	12.04
5905	NYSE	MQT	Tue, Feb 5, 2019	12.05	12.05	11.98	12.00
5904	NYSE	MQT	Mon, Feb 4, 2019	11.95	12.01	11.95	12.01
5903	NYSE	MQT	Fri, Feb 1, 2019	12.00	12.01	11.89	12.01
5902	NYSE	MQT	Thu, Jan 31, 2019	11.86	11.94	11.86	11.94
5901	NYSE	MQT	Wed, Jan 30, 2019	11.84	11.88	11.82	11.85
5900	NYSE	MQT	Tue, Jan 29, 2019	11.84	11.89	11.84	11.89
5899	NYSE	MQT	Mon, Jan 28, 2019	11.90	11.91	11.82	11.90
5898	NYSE	MQT	Fri, Jan 25, 2019	11.95	11.96	11.90	11.90
5897	NYSE	MQT	Thu, Jan 24, 2019	11.98	12.00	11.91	12.00
5896	NYSE	MQT	Wed, Jan 23, 2019	11.81	11.98	11.78	11.98
5895	NYSE	MQT	Tue, Jan 22, 2019	11.80	11.86	11.80	11.81
5894	NYSE	MQT	Fri, Jan 18, 2019	11.83	11.87	11.78	11.78
5893	NYSE	MQT	Thu, Jan 17, 2019	11.84	11.85	11.83	11.84
5892	NYSE	MQT	Wed, Jan 16, 2019	11.83	11.90	11.83	11.86
5891	NYSE	MQT	Tue, Jan 15, 2019	11.84	11.88	11.82	11.83
5890	NYSE	MQT	Mon, Jan 14, 2019	11.87	11.91	11.87	11.87
5889	NYSE	MQT	Fri, Jan 11, 2019	11.91	11.99	11.91	11.94
5888	NYSE	MQT	Thu, Jan 10, 2019	11.85	11.96	11.85	11.92
5887	NYSE	MQT	Wed, Jan 9, 2019	11.83	11.90	11.82	11.90
5886	NYSE	MQT	Tue, Jan 8, 2019	11.82	11.87	11.82	11.84
5885	NYSE	MQT	Mon, Jan 7, 2019	11.76	11.82	11.74	11.82
5884	NYSE	MQT	Fri, Jan 4, 2019	11.64	11.72	11.62	11.72
5883	NYSE	MQT	Thu, Jan 3, 2019	11.58	11.70	11.58	11.68
5882	NYSE	MQT	Wed, Jan 2, 2019	11.45	11.58	11.45	11.57
5881	NYSE	MQT	Mon, Dec 31, 2018	11.40	11.48	11.40	11.43
5880	NYSE	MQT	Fri, Dec 28, 2018	11.40	11.45	11.38	11.40
5879	NYSE	MQT	Thu, Dec 27, 2018	11.36	11.44	11.36	11.40
5878	NYSE	MQT	Wed, Dec 26, 2018	11.35	11.37	11.30	11.36
5877	NYSE	MQT	Mon, Dec 24, 2018	11.40	11.40	11.36	11.36
5876	NYSE	MQT	Fri, Dec 21, 2018	11.33	11.37	11.33	11.36
5875	NYSE	MQT	Thu, Dec 20, 2018	11.40	11.43	11.33	11.33
5874	NYSE	MQT	Wed, Dec 19, 2018	11.35	11.45	11.34	11.38
5873	NYSE	MQT	Tue, Dec 18, 2018	11.44	11.50	11.36	11.36
5872	NYSE	MQT	Mon, Dec 17, 2018	11.40	11.50	11.40	11.48
5871	NYSE	MQT	Fri, Dec 14, 2018	11.47	11.51	11.46	11.49
5870	NYSE	MQT	Thu, Dec 13, 2018	11.50	11.56	11.49	11.49
5869	NYSE	MQT	Wed, Dec 12, 2018	11.61	11.65	11.52	11.55
5868	NYSE	MQT	Tue, Dec 11, 2018	11.74	11.81	11.67	11.62
5867	NYSE	MQT	Mon, Dec 10, 2018	11.64	11.75	11.64	11.75
5866	NYSE	MQT	Fri, Dec 7, 2018	11.73	11.80	11.63	11.64
5865	NYSE	MQT	Thu, Dec 6, 2018	11.65	11.80	11.65	11.80
5864	NYSE	MQT	Tue, Dec 4, 2018	11.53	11.73	11.53	11.73
5863	NYSE	MQT	Mon, Dec 3, 2018	11.59	11.59	11.51	11.54
5862	NYSE	MQT	Fri, Nov 30, 2018	11.46	11.52	11.42	11.52
5861	NYSE	MQT	Thu, Nov 29, 2018	11.43	11.50	11.43	11.46
5860	NYSE	MQT	Wed, Nov 28, 2018	11.38	11.45	11.37	11.39
5859	NYSE	MQT	Tue, Nov 27, 2018	11.38	11.43	11.38	11.38
5858	NYSE	MQT	Mon, Nov 26, 2018	11.38	11.43	11.35	11.39
5857	NYSE	MQT	Fri, Nov 23, 2018	11.43	11.46	11.41	11.43
5856	NYSE	MQT	Wed, Nov 21, 2018	11.48	11.50	11.36	11.43
5855	NYSE	MQT	Tue, Nov 20, 2018	11.41	11.53	11.40	11.53
5854	NYSE	MQT	Mon, Nov 19, 2018	11.41	11.43	11.37	11.41
5853	NYSE	MQT	Fri, Nov 16, 2018	11.44	11.47	11.43	11.43
5852	NYSE	MQT	Thu, Nov 15, 2018	11.41	11.48	11.37	11.44
5851	NYSE	MQT	Wed, Nov 14, 2018	11.36	11.43	11.36	11.41
5850	NYSE	MQT	Tue, Nov 13, 2018	11.40	11.43	11.38	11.34
5849	NYSE	MQT	Mon, Nov 12, 2018	11.34	11.42	11.31	11.42
5848	NYSE	MQT	Fri, Nov 9, 2018	11.27	11.35	11.27	11.35
5847	NYSE	MQT	Thu, Nov 8, 2018	11.22	11.29	11.22	11.27
5846	NYSE	MQT	Wed, Nov 7, 2018	11.16	11.26	11.16	11.22
5845	NYSE	MQT	Tue, Nov 6, 2018	11.21	11.22	11.14	11.16
5844	NYSE	MQT	Mon, Nov 5, 2018	11.25	11.26	11.20	11.21
5843	NYSE	MQT	Fri, Nov 2, 2018	11.26	11.26	11.22	11.26
5842	NYSE	MQT	Thu, Nov 1, 2018	11.33	11.33	11.20	11.29
5841	NYSE	MQT	Wed, Oct 31, 2018	11.20	11.33	11.18	11.27
5840	NYSE	MQT	Tue, Oct 30, 2018	11.22	11.24	11.21	11.24
5839	NYSE	MQT	Mon, Oct 29, 2018	11.25	11.33	11.23	11.24
5838	NYSE	MQT	Fri, Oct 26, 2018	11.25	11.31	11.23	11.26
5837	NYSE	MQT	Thu, Oct 25, 2018	11.25	11.34	11.21	11.32
5836	NYSE	MQT	Wed, Oct 24, 2018	11.30	11.30	11.25	11.29
5835	NYSE	MQT	Tue, Oct 23, 2018	11.19	11.27	11.19	11.22
5834	NYSE	MQT	Mon, Oct 22, 2018	11.18	11.21	11.17	11.19
5833	NYSE	MQT	Fri, Oct 19, 2018	11.19	11.20	11.18	11.18
5832	NYSE	MQT	Thu, Oct 18, 2018	11.22	11.27	11.20	11.21
5831	NYSE	MQT	Wed, Oct 17, 2018	11.21	11.29	11.21	11.26
5830	NYSE	MQT	Tue, Oct 16, 2018	11.17	11.23	11.17	11.21
5829	NYSE	MQT	Mon, Oct 15, 2018	11.19	11.23	11.18	11.20
5828	NYSE	MQT	Fri, Oct 12, 2018	11.18	11.24	11.18	11.23
5827	NYSE	MQT	Thu, Oct 11, 2018	11.19	11.31	11.19	11.22
5826	NYSE	MQT	Wed, Oct 10, 2018	11.31	11.31	11.13	11.24
5825	NYSE	MQT	Tue, Oct 9, 2018	11.35	11.43	11.33	11.36
5824	NYSE	MQT	Mon, Oct 8, 2018	11.47	11.59	11.34	11.34
5823	NYSE	MQT	Fri, Oct 5, 2018	11.62	11.64	11.48	11.49
5822	NYSE	MQT	Thu, Oct 4, 2018	11.71	11.72	11.65	11.66
5821	NYSE	MQT	Wed, Oct 3, 2018	11.69	11.77	11.67	11.76
5820	NYSE	MQT	Tue, Oct 2, 2018	11.73	11.76	11.70	11.74
5819	NYSE	MQT	Mon, Oct 1, 2018	11.73	11.76	11.70	11.75
5818	NYSE	MQT	Fri, Sep 28, 2018	11.69	11.74	11.67	11.74
5817	NYSE	MQT	Thu, Sep 27, 2018	11.62	11.72	11.61	11.69
5816	NYSE	MQT	Wed, Sep 26, 2018	11.61	11.66	11.59	11.62
5815	NYSE	MQT	Tue, Sep 25, 2018	11.64	11.68	11.61	11.63
5814	NYSE	MQT	Mon, Sep 24, 2018	11.65	11.70	11.64	11.67
5813	NYSE	MQT	Fri, Sep 21, 2018	11.74	11.76	11.69	11.70
5812	NYSE	MQT	Thu, Sep 20, 2018	11.76	11.76	11.73	11.75
5811	NYSE	MQT	Wed, Sep 19, 2018	11.77	11.79	11.76	11.77
5810	NYSE	MQT	Tue, Sep 18, 2018	11.81	11.81	11.75	11.78
5809	NYSE	MQT	Mon, Sep 17, 2018	11.87	11.87	11.80	11.83
5808	NYSE	MQT	Fri, Sep 14, 2018	11.89	11.90	11.86	11.87
5807	NYSE	MQT	Thu, Sep 13, 2018	11.90	11.93	11.89	11.93
5806	NYSE	MQT	Wed, Sep 12, 2018	11.97	11.99	11.95	11.90
5805	NYSE	MQT	Tue, Sep 11, 2018	12.00	12.01	11.97	11.98
5804	NYSE	MQT	Mon, Sep 10, 2018	11.99	12.03	11.97	12.01
5803	NYSE	MQT	Fri, Sep 7, 2018	12.00	12.03	11.95	11.97
5802	NYSE	MQT	Thu, Sep 6, 2018	11.98	12.06	11.98	12.00
5801	NYSE	MQT	Wed, Sep 5, 2018	12.00	12.00	11.97	11.99
5800	NYSE	MQT	Tue, Sep 4, 2018	12.02	12.05	12.00	12.01
5799	NYSE	MQT	Fri, Aug 31, 2018	12.02	12.03	11.99	12.03
5798	NYSE	MQT	Thu, Aug 30, 2018	11.98	12.03	11.98	12.01
5797	NYSE	MQT	Wed, Aug 29, 2018	12.02	12.03	12.00	12.02
5796	NYSE	MQT	Tue, Aug 28, 2018	12.02	12.04	12.01	12.01
5795	NYSE	MQT	Mon, Aug 27, 2018	12.03	12.05	12.03	12.03
5794	NYSE	MQT	Fri, Aug 24, 2018	12.04	12.08	12.03	12.05
5793	NYSE	MQT	Thu, Aug 23, 2018	12.01	12.03	12.01	12.03
5792	NYSE	MQT	Wed, Aug 22, 2018	12.08	12.08	12.02	12.04
5791	NYSE	MQT	Tue, Aug 21, 2018	12.06	12.06	12.03	12.05
5790	NYSE	MQT	Mon, Aug 20, 2018	12.06	12.10	12.04	12.06
5789	NYSE	MQT	Fri, Aug 17, 2018	12.05	12.07	12.05	12.06
5788	NYSE	MQT	Thu, Aug 16, 2018	12.05	12.07	12.04	12.06
5787	NYSE	MQT	Wed, Aug 15, 2018	12.01	12.05	12.01	12.04
5786	NYSE	MQT	Tue, Aug 14, 2018	12.02	12.03	12.00	12.02
5785	NYSE	MQT	Mon, Aug 13, 2018	12.07	12.07	12.05	12.02
5784	NYSE	MQT	Fri, Aug 10, 2018	12.04	12.07	12.03	12.07
5783	NYSE	MQT	Thu, Aug 9, 2018	12.04	12.06	12.02	12.05
5782	NYSE	MQT	Wed, Aug 8, 2018	12.04	12.09	12.02	12.04
5781	NYSE	MQT	Tue, Aug 7, 2018	12.08	12.13	12.02	12.04
5780	NYSE	MQT	Mon, Aug 6, 2018	12.11	12.12	12.02	12.09
5779	NYSE	MQT	Fri, Aug 3, 2018	12.09	12.13	12.08	12.12
5778	NYSE	MQT	Thu, Aug 2, 2018	12.07	12.10	12.05	12.09
5777	NYSE	MQT	Wed, Aug 1, 2018	12.03	12.08	12.02	12.08
5776	NYSE	MQT	Tue, Jul 31, 2018	12.02	12.05	12.01	12.05
5775	NYSE	MQT	Mon, Jul 30, 2018	12.00	12.03	12.00	12.02
5774	NYSE	MQT	Fri, Jul 27, 2018	12.04	12.06	12.01	12.01
5773	NYSE	MQT	Thu, Jul 26, 2018	12.02	12.05	12.02	12.04
5772	NYSE	MQT	Wed, Jul 25, 2018	12.02	12.05	12.02	12.03
5771	NYSE	MQT	Tue, Jul 24, 2018	12.09	12.09	12.02	12.02
5770	NYSE	MQT	Mon, Jul 23, 2018	12.07	12.09	12.04	12.06
5769	NYSE	MQT	Fri, Jul 20, 2018	12.04	12.06	12.04	12.05
5768	NYSE	MQT	Thu, Jul 19, 2018	12.02	12.10	12.02	12.10
5767	NYSE	MQT	Wed, Jul 18, 2018	12.03	12.07	12.02	12.02
5766	NYSE	MQT	Tue, Jul 17, 2018	12.01	12.05	12.01	12.05
5765	NYSE	MQT	Mon, Jul 16, 2018	12.01	12.02	12.01	12.01
5764	NYSE	MQT	Fri, Jul 13, 2018	12.00	12.02	11.99	12.01
5763	NYSE	MQT	Thu, Jul 12, 2018	12.02	12.04	12.02	11.97
5762	NYSE	MQT	Wed, Jul 11, 2018	12.04	12.05	12.01	12.03
5761	NYSE	MQT	Tue, Jul 10, 2018	12.03	12.05	12.03	12.03
5760	NYSE	MQT	Mon, Jul 9, 2018	12.03	12.08	12.03	12.03
5759	NYSE	MQT	Fri, Jul 6, 2018	12.01	12.08	12.01	12.04
5758	NYSE	MQT	Thu, Jul 5, 2018	12.00	12.04	11.98	12.04
5757	NYSE	MQT	Tue, Jul 3, 2018	12.06	12.10	12.02	12.02
5756	NYSE	MQT	Mon, Jul 2, 2018	12.10	12.16	12.10	12.10
5755	NYSE	MQT	Fri, Jun 29, 2018	12.10	12.16	12.10	12.11
5754	NYSE	MQT	Thu, Jun 28, 2018	12.02	12.12	12.02	12.05
5753	NYSE	MQT	Wed, Jun 27, 2018	12.03	12.07	12.03	12.05
5752	NYSE	MQT	Tue, Jun 26, 2018	12.01	12.03	12.01	12.03
5751	NYSE	MQT	Mon, Jun 25, 2018	12.03	12.07	12.01	12.01
5750	NYSE	MQT	Fri, Jun 22, 2018	12.11	12.11	12.03	12.05
5749	NYSE	MQT	Thu, Jun 21, 2018	12.02	12.03	12.00	12.02
5748	NYSE	MQT	Wed, Jun 20, 2018	11.99	12.02	11.99	11.99
5747	NYSE	MQT	Tue, Jun 19, 2018	11.99	12.03	11.98	11.99
5746	NYSE	MQT	Mon, Jun 18, 2018	11.98	11.99	11.97	11.97
5745	NYSE	MQT	Fri, Jun 15, 2018	11.98	11.99	11.97	11.97
5744	NYSE	MQT	Thu, Jun 14, 2018	11.99	12.00	11.96	11.96
5743	NYSE	MQT	Wed, Jun 13, 2018	12.05	12.06	12.00	12.01
5742	NYSE	MQT	Tue, Jun 12, 2018	12.03	12.08	12.01	12.05
5741	NYSE	MQT	Mon, Jun 11, 2018	12.06	12.08	12.03	12.03
5740	NYSE	MQT	Fri, Jun 8, 2018	12.04	12.10	12.04	12.07
5739	NYSE	MQT	Thu, Jun 7, 2018	12.02	12.08	12.02	12.07
5738	NYSE	MQT	Wed, Jun 6, 2018	12.07	12.12	12.03	12.05
5737	NYSE	MQT	Tue, Jun 5, 2018	12.09	12.15	12.06	12.06
5736	NYSE	MQT	Mon, Jun 4, 2018	12.12	12.12	12.05	12.10
5735	NYSE	MQT	Fri, Jun 1, 2018	12.12	12.15	12.08	12.12
5734	NYSE	MQT	Thu, May 31, 2018	12.08	12.12	12.08	12.09
5733	NYSE	MQT	Wed, May 30, 2018	12.06	12.12	12.05	12.08
5732	NYSE	MQT	Tue, May 29, 2018	12.03	12.07	12.02	12.07
5731	NYSE	MQT	Fri, May 25, 2018	12.03	12.04	11.99	11.99
5730	NYSE	MQT	Thu, May 24, 2018	11.97	12.01	11.97	12.01
5729	NYSE	MQT	Wed, May 23, 2018	11.93	11.96	11.93	11.96
5728	NYSE	MQT	Tue, May 22, 2018	11.93	11.93	11.91	11.91
5727	NYSE	MQT	Mon, May 21, 2018	11.91	11.93	11.90	11.93
5726	NYSE	MQT	Fri, May 18, 2018	11.92	11.93	11.90	11.93
5725	NYSE	MQT	Thu, May 17, 2018	11.92	11.94	11.91	11.93
5724	NYSE	MQT	Wed, May 16, 2018	11.96	11.96	11.89	11.93
5723	NYSE	MQT	Tue, May 15, 2018	11.96	11.96	11.89	11.94
5722	NYSE	MQT	Mon, May 14, 2018	11.97	12.01	11.96	11.99
5721	NYSE	MQT	Fri, May 11, 2018	12.04	12.05	11.99	12.00
5720	NYSE	MQT	Thu, May 10, 2018	12.07	12.07	12.00	12.00
5719	NYSE	MQT	Wed, May 9, 2018	12.01	12.01	11.97	12.00
5718	NYSE	MQT	Tue, May 8, 2018	11.98	12.01	11.97	12.01
5717	NYSE	MQT	Mon, May 7, 2018	11.99	12.06	11.98	11.98
5716	NYSE	MQT	Fri, May 4, 2018	12.03	12.07	11.98	11.98
5715	NYSE	MQT	Thu, May 3, 2018	12.01	12.06	12.00	12.02
5714	NYSE	MQT	Wed, May 2, 2018	11.97	12.04	11.97	12.02
5713	NYSE	MQT	Tue, May 1, 2018	11.98	11.99	11.94	11.98
5712	NYSE	MQT	Mon, Apr 30, 2018	11.96	11.99	11.93	11.98
5711	NYSE	MQT	Fri, Apr 27, 2018	11.91	11.98	11.91	11.97
5710	NYSE	MQT	Thu, Apr 26, 2018	11.93	11.95	11.92	11.94
5709	NYSE	MQT	Wed, Apr 25, 2018	11.95	11.95	11.88	11.92
5708	NYSE	MQT	Tue, Apr 24, 2018	11.98	11.98	11.94	11.95
5707	NYSE	MQT	Mon, Apr 23, 2018	11.96	11.98	11.94	11.98
5706	NYSE	MQT	Fri, Apr 20, 2018	11.95	12.01	11.95	12.01
5705	NYSE	MQT	Thu, Apr 19, 2018	12.01	12.01	11.98	12.01
5704	NYSE	MQT	Wed, Apr 18, 2018	12.00	12.02	11.98	12.02
5703	NYSE	MQT	Tue, Apr 17, 2018	12.03	12.06	11.99	12.03
5702	NYSE	MQT	Mon, Apr 16, 2018	12.07	12.07	12.04	12.06
5701	NYSE	MQT	Fri, Apr 13, 2018	12.04	12.08	12.03	12.05
5700	NYSE	MQT	Thu, Apr 12, 2018	12.10	12.13	12.09	12.07
5699	NYSE	MQT	Wed, Apr 11, 2018	12.10	12.14	12.09	12.10
5698	NYSE	MQT	Tue, Apr 10, 2018	12.07	12.13	12.07	12.12
5697	NYSE	MQT	Mon, Apr 9, 2018	12.10	12.14	12.08	12.08
5696	NYSE	MQT	Fri, Apr 6, 2018	12.10	12.16	12.10	12.10
5695	NYSE	MQT	Thu, Apr 5, 2018	12.08	12.11	12.06	12.10
5694	NYSE	MQT	Wed, Apr 4, 2018	12.01	12.09	12.01	12.08
5693	NYSE	MQT	Tue, Apr 3, 2018	12.09	12.09	12.01	12.05
5692	NYSE	MQT	Mon, Apr 2, 2018	12.16	12.16	12.05	12.09
5691	NYSE	MQT	Thu, Mar 29, 2018	12.06	12.12	12.02	12.12
5690	NYSE	MQT	Wed, Mar 28, 2018	11.97	12.05	11.97	12.02
5689	NYSE	MQT	Tue, Mar 27, 2018	11.96	12.02	11.95	12.02
5688	NYSE	MQT	Mon, Mar 26, 2018	11.93	11.99	11.92	11.95
5687	NYSE	MQT	Fri, Mar 23, 2018	11.98	11.99	11.93	11.93
5686	NYSE	MQT	Thu, Mar 22, 2018	11.97	12.02	11.97	12.00
5685	NYSE	MQT	Wed, Mar 21, 2018	11.96	11.99	11.94	11.99
5684	NYSE	MQT	Tue, Mar 20, 2018	11.96	11.98	11.94	11.97
5683	NYSE	MQT	Mon, Mar 19, 2018	11.97	12.00	11.96	11.97
5682	NYSE	MQT	Fri, Mar 16, 2018	12.01	12.02	11.99	11.99
5681	NYSE	MQT	Thu, Mar 15, 2018	12.01	12.04	12.01	12.04
5680	NYSE	MQT	Wed, Mar 14, 2018	12.05	12.06	11.99	12.00
5679	NYSE	MQT	Tue, Mar 13, 2018	12.12	12.14	12.07	12.03
5678	NYSE	MQT	Mon, Mar 12, 2018	12.14	12.19	12.10	12.12
5677	NYSE	MQT	Fri, Mar 9, 2018	12.12	12.16	12.09	12.16
5676	NYSE	MQT	Thu, Mar 8, 2018	12.16	12.19	12.13	12.15
5675	NYSE	MQT	Wed, Mar 7, 2018	12.15	12.17	12.14	12.16
5674	NYSE	MQT	Tue, Mar 6, 2018	12.15	12.19	12.15	12.16
5673	NYSE	MQT	Mon, Mar 5, 2018	12.16	12.18	12.12	12.17
5672	NYSE	MQT	Fri, Mar 2, 2018	12.09	12.18	12.09	12.17
5671	NYSE	MQT	Thu, Mar 1, 2018	12.22	12.23	12.15	12.18
5670	NYSE	MQT	Wed, Feb 28, 2018	12.18	12.18	12.16	12.18
5669	NYSE	MQT	Tue, Feb 27, 2018	12.22	12.22	12.15	12.18
5668	NYSE	MQT	Mon, Feb 26, 2018	12.20	12.25	12.12	12.20
5667	NYSE	MQT	Fri, Feb 23, 2018	12.22	12.22	12.17	12.17
5666	NYSE	MQT	Thu, Feb 22, 2018	12.23	12.23	12.15	12.18
5665	NYSE	MQT	Wed, Feb 21, 2018	12.24	12.26	12.21	12.22
5664	NYSE	MQT	Tue, Feb 20, 2018	12.24	12.27	12.21	12.25
5663	NYSE	MQT	Fri, Feb 16, 2018	12.27	12.28	12.23	12.27
5662	NYSE	MQT	Thu, Feb 15, 2018	12.21	12.27	12.20	12.27
5661	NYSE	MQT	Wed, Feb 14, 2018	12.19	12.25	12.18	12.21
5660	NYSE	MQT	Tue, Feb 13, 2018	12.19	12.29	12.19	12.19
5659	NYSE	MQT	Mon, Feb 12, 2018	12.22	12.28	12.18	12.21
5658	NYSE	MQT	Fri, Feb 9, 2018	12.25	12.32	12.16	12.23
5657	NYSE	MQT	Thu, Feb 8, 2018	12.18	12.33	12.18	12.26
5656	NYSE	MQT	Wed, Feb 7, 2018	12.18	12.36	12.18	12.24
5655	NYSE	MQT	Tue, Feb 6, 2018	12.11	12.21	12.11	12.15
5654	NYSE	MQT	Mon, Feb 5, 2018	12.16	12.19	12.02	12.15
5653	NYSE	MQT	Fri, Feb 2, 2018	12.26	12.27	12.16	12.18
5652	NYSE	MQT	Thu, Feb 1, 2018	12.34	12.39	12.30	12.30
5651	NYSE	MQT	Wed, Jan 31, 2018	12.40	12.44	12.32	12.32
5650	NYSE	MQT	Tue, Jan 30, 2018	12.43	12.47	12.34	12.37
5649	NYSE	MQT	Mon, Jan 29, 2018	12.71	12.71	12.42	12.46
5648	NYSE	MQT	Fri, Jan 26, 2018	12.84	12.84	12.72	12.77
5647	NYSE	MQT	Thu, Jan 25, 2018	12.88	12.89	12.80	12.86
5646	NYSE	MQT	Wed, Jan 24, 2018	12.91	12.93	12.88	12.91
5645	NYSE	MQT	Tue, Jan 23, 2018	12.93	12.98	12.91	12.93
5644	NYSE	MQT	Mon, Jan 22, 2018	12.94	12.94	12.88	12.89
5643	NYSE	MQT	Fri, Jan 19, 2018	12.92	12.96	12.89	12.92
5642	NYSE	MQT	Thu, Jan 18, 2018	12.87	12.91	12.86	12.91
5641	NYSE	MQT	Wed, Jan 17, 2018	12.89	12.91	12.85	12.90
5640	NYSE	MQT	Tue, Jan 16, 2018	12.93	12.95	12.86	12.88
5639	NYSE	MQT	Fri, Jan 12, 2018	12.96	12.96	12.90	12.91
5638	NYSE	MQT	Thu, Jan 11, 2018	13.04	13.07	13.01	12.96
5637	NYSE	MQT	Wed, Jan 10, 2018	13.01	13.06	12.97	13.05
5636	NYSE	MQT	Tue, Jan 9, 2018	13.08	13.09	13.04	13.05
5635	NYSE	MQT	Mon, Jan 8, 2018	13.08	13.12	13.08	13.09
5634	NYSE	MQT	Fri, Jan 5, 2018	13.13	13.18	13.08	13.08
5633	NYSE	MQT	Thu, Jan 4, 2018	13.17	13.18	13.10	13.11
5632	NYSE	MQT	Wed, Jan 3, 2018	13.12	13.16	13.04	13.16
5631	NYSE	MQT	Tue, Jan 2, 2018	13.06	13.07	12.98	13.07
5630	NYSE	MQT	Fri, Dec 29, 2017	13.02	13.10	12.95	13.10
5629	NYSE	MQT	Thu, Dec 28, 2017	12.99	13.07	12.99	13.02
5628	NYSE	MQT	Wed, Dec 27, 2017	12.94	13.03	12.94	12.97
5627	NYSE	MQT	Tue, Dec 26, 2017	12.95	13.00	12.91	12.97
5626	NYSE	MQT	Fri, Dec 22, 2017	12.90	12.98	12.83	12.97
5625	NYSE	MQT	Thu, Dec 21, 2017	12.78	12.89	12.78	12.89
5624	NYSE	MQT	Wed, Dec 20, 2017	12.83	12.91	12.80	12.80
5623	NYSE	MQT	Tue, Dec 19, 2017	12.88	12.92	12.85	12.89
5622	NYSE	MQT	Mon, Dec 18, 2017	12.96	12.98	12.95	12.95
5621	NYSE	MQT	Fri, Dec 15, 2017	12.99	13.03	12.96	12.98
5620	NYSE	MQT	Thu, Dec 14, 2017	13.03	13.04	12.99	13.04
5619	NYSE	MQT	Wed, Dec 13, 2017	13.00	13.04	12.97	13.03
5618	NYSE	MQT	Tue, Dec 12, 2017	13.11	13.11	12.98	13.01
5617	NYSE	MQT	Mon, Dec 11, 2017	13.18	13.18	13.10	13.15
5616	NYSE	MQT	Fri, Dec 8, 2017	13.19	13.20	13.12	13.20
5615	NYSE	MQT	Thu, Dec 7, 2017	13.15	13.18	13.09	13.17
5614	NYSE	MQT	Wed, Dec 6, 2017	13.03	13.14	13.02	13.14
5613	NYSE	MQT	Tue, Dec 5, 2017	12.94	13.00	12.91	13.00
5612	NYSE	MQT	Mon, Dec 4, 2017	12.95	12.95	12.87	12.92
5611	NYSE	MQT	Fri, Dec 1, 2017	12.94	12.96	12.91	12.96
5610	NYSE	MQT	Thu, Nov 30, 2017	12.80	12.88	12.80	12.88
5609	NYSE	MQT	Wed, Nov 29, 2017	12.83	12.86	12.77	12.80
5608	NYSE	MQT	Tue, Nov 28, 2017	12.94	12.94	12.81	12.86
5607	NYSE	MQT	Mon, Nov 27, 2017	13.05	13.05	12.80	12.90
5606	NYSE	MQT	Fri, Nov 24, 2017	13.07	13.07	12.97	13.07
5605	NYSE	MQT	Wed, Nov 22, 2017	13.06	13.06	13.01	13.05
5604	NYSE	MQT	Tue, Nov 21, 2017	12.95	13.05	12.95	13.03
5603	NYSE	MQT	Mon, Nov 20, 2017	13.05	13.06	12.96	12.96
5602	NYSE	MQT	Fri, Nov 17, 2017	13.14	13.15	13.07	13.09
5601	NYSE	MQT	Thu, Nov 16, 2017	13.15	13.19	13.06	13.10
5600	NYSE	MQT	Wed, Nov 15, 2017	13.14	13.17	13.11	13.15
5599	NYSE	MQT	Tue, Nov 14, 2017	13.10	13.14	13.01	13.14
5598	NYSE	MQT	Mon, Nov 13, 2017	13.06	13.12	13.03	13.06
5597	NYSE	MQT	Fri, Nov 10, 2017	13.02	13.03	12.92	13.02
5596	NYSE	MQT	Thu, Nov 9, 2017	13.03	13.05	12.96	13.05
5595	NYSE	MQT	Wed, Nov 8, 2017	13.07	13.11	12.99	13.03
5594	NYSE	MQT	Tue, Nov 7, 2017	12.99	13.08	12.98	13.05
5593	NYSE	MQT	Mon, Nov 6, 2017	12.95	13.02	12.94	13.01
5592	NYSE	MQT	Fri, Nov 3, 2017	12.98	13.02	12.92	12.95
5591	NYSE	MQT	Thu, Nov 2, 2017	12.97	13.02	12.96	13.02
5590	NYSE	MQT	Wed, Nov 1, 2017	12.96	13.03	12.95	12.95
5589	NYSE	MQT	Tue, Oct 31, 2017	13.09	13.09	12.95	12.95
5588	NYSE	MQT	Mon, Oct 30, 2017	13.10	13.12	13.04	13.07
5587	NYSE	MQT	Fri, Oct 27, 2017	12.91	13.09	12.87	13.06
5586	NYSE	MQT	Thu, Oct 26, 2017	12.99	13.04	12.87	12.91
5585	NYSE	MQT	Wed, Oct 25, 2017	13.08	13.09	12.95	12.96
5584	NYSE	MQT	Tue, Oct 24, 2017	13.15	13.15	13.09	13.12
5583	NYSE	MQT	Mon, Oct 23, 2017	13.15	13.16	13.13	13.15
5582	NYSE	MQT	Fri, Oct 20, 2017	13.17	13.17	13.13	13.13
5581	NYSE	MQT	Thu, Oct 19, 2017	13.22	13.22	13.15	13.19
5580	NYSE	MQT	Wed, Oct 18, 2017	13.24	13.24	13.16	13.16
5579	NYSE	MQT	Tue, Oct 17, 2017	13.23	13.29	13.21	13.24
5578	NYSE	MQT	Mon, Oct 16, 2017	13.40	13.40	13.21	13.24
5577	NYSE	MQT	Fri, Oct 13, 2017	13.35	13.40	13.34	13.40
5576	NYSE	MQT	Thu, Oct 12, 2017	13.37	13.38	13.35	13.30
5575	NYSE	MQT	Wed, Oct 11, 2017	13.37	13.37	13.31	13.33
5574	NYSE	MQT	Tue, Oct 10, 2017	13.35	13.35	13.30	13.35
5573	NYSE	MQT	Mon, Oct 9, 2017	13.32	13.35	13.31	13.32
5572	NYSE	MQT	Fri, Oct 6, 2017	13.27	13.37	13.24	13.32
5571	NYSE	MQT	Thu, Oct 5, 2017	13.33	13.33	13.24	13.30
5570	NYSE	MQT	Wed, Oct 4, 2017	13.26	13.33	13.25	13.28
5569	NYSE	MQT	Tue, Oct 3, 2017	13.33	13.34	13.26	13.32
5568	NYSE	MQT	Mon, Oct 2, 2017	13.36	13.44	13.34	13.36
5567	NYSE	MQT	Fri, Sep 29, 2017	13.48	13.52	13.34	13.34
5566	NYSE	MQT	Thu, Sep 28, 2017	13.50	13.52	13.43	13.43
5565	NYSE	MQT	Wed, Sep 27, 2017	13.53	13.58	13.43	13.55
5564	NYSE	MQT	Tue, Sep 26, 2017	13.55	13.58	13.51	13.57
5563	NYSE	MQT	Mon, Sep 25, 2017	13.42	13.54	13.42	13.54
5562	NYSE	MQT	Fri, Sep 22, 2017	13.50	13.56	13.44	13.44
5561	NYSE	MQT	Thu, Sep 21, 2017	13.57	13.64	13.43	13.43
5560	NYSE	MQT	Wed, Sep 20, 2017	13.68	13.69	13.57	13.58
5559	NYSE	MQT	Tue, Sep 19, 2017	13.76	13.77	13.65	13.65
5558	NYSE	MQT	Mon, Sep 18, 2017	13.80	13.81	13.76	13.76
5557	NYSE	MQT	Fri, Sep 15, 2017	13.82	13.82	13.79	13.81
5556	NYSE	MQT	Thu, Sep 14, 2017	13.80	13.81	13.72	13.80
5555	NYSE	MQT	Wed, Sep 13, 2017	13.83	13.86	13.79	13.80
5554	NYSE	MQT	Tue, Sep 12, 2017	13.73	13.82	13.73	13.82
5553	NYSE	MQT	Mon, Sep 11, 2017	13.84	13.86	13.75	13.77
5552	NYSE	MQT	Fri, Sep 8, 2017	13.80	13.91	13.78	13.85
5551	NYSE	MQT	Thu, Sep 7, 2017	13.72	13.80	13.71	13.77
5550	NYSE	MQT	Wed, Sep 6, 2017	13.56	13.70	13.55	13.67
5549	NYSE	MQT	Tue, Sep 5, 2017	13.60	13.60	13.49	13.53
5548	NYSE	MQT	Fri, Sep 1, 2017	13.51	13.58	13.47	13.49
5547	NYSE	MQT	Thu, Aug 31, 2017	13.53	13.54	13.45	13.49
5546	NYSE	MQT	Wed, Aug 30, 2017	13.50	13.52	13.48	13.49
5545	NYSE	MQT	Tue, Aug 29, 2017	13.49	13.54	13.48	13.49
5544	NYSE	MQT	Mon, Aug 28, 2017	13.48	13.49	13.42	13.42
5543	NYSE	MQT	Fri, Aug 25, 2017	13.55	13.56	13.46	13.46
5542	NYSE	MQT	Thu, Aug 24, 2017	13.58	13.58	13.50	13.54
5541	NYSE	MQT	Wed, Aug 23, 2017	13.55	13.61	13.55	13.61
5540	NYSE	MQT	Tue, Aug 22, 2017	13.50	13.57	13.48	13.53
5539	NYSE	MQT	Mon, Aug 21, 2017	13.48	13.50	13.47	13.48
5538	NYSE	MQT	Fri, Aug 18, 2017	13.47	13.48	13.40	13.48
5537	NYSE	MQT	Thu, Aug 17, 2017	13.44	13.46	13.42	13.43
5536	NYSE	MQT	Wed, Aug 16, 2017	13.39	13.44	13.36	13.44
5535	NYSE	MQT	Tue, Aug 15, 2017	13.42	13.42	13.35	13.36
5534	NYSE	MQT	Mon, Aug 14, 2017	13.49	13.49	13.43	13.44
5533	NYSE	MQT	Fri, Aug 11, 2017	13.22	13.65	13.22	13.47
5532	NYSE	MQT	Thu, Aug 10, 2017	13.58	13.58	13.45	13.40
5531	NYSE	MQT	Wed, Aug 9, 2017	13.60	13.62	13.52	13.57
5530	NYSE	MQT	Tue, Aug 8, 2017	13.66	13.66	13.57	13.58
5529	NYSE	MQT	Mon, Aug 7, 2017	13.61	13.68	13.61	13.65
5528	NYSE	MQT	Fri, Aug 4, 2017	13.74	13.75	13.60	13.65
5527	NYSE	MQT	Thu, Aug 3, 2017	13.74	13.76	13.69	13.74
5526	NYSE	MQT	Wed, Aug 2, 2017	13.73	13.74	13.68	13.73
5525	NYSE	MQT	Tue, Aug 1, 2017	13.62	13.71	13.60	13.71
5524	NYSE	MQT	Mon, Jul 31, 2017	13.56	13.62	13.54	13.62
5523	NYSE	MQT	Fri, Jul 28, 2017	13.42	13.56	13.41	13.56
5522	NYSE	MQT	Thu, Jul 27, 2017	13.37	13.40	13.35	13.40
5521	NYSE	MQT	Wed, Jul 26, 2017	13.32	13.39	13.28	13.37
5520	NYSE	MQT	Tue, Jul 25, 2017	13.31	13.35	13.25	13.28
5519	NYSE	MQT	Mon, Jul 24, 2017	13.35	13.39	13.30	13.30
5518	NYSE	MQT	Fri, Jul 21, 2017	13.41	13.41	13.35	13.38
5517	NYSE	MQT	Thu, Jul 20, 2017	13.34	13.42	13.34	13.39
5516	NYSE	MQT	Wed, Jul 19, 2017	13.36	13.37	13.31	13.32
5515	NYSE	MQT	Tue, Jul 18, 2017	13.35	13.40	13.33	13.33
5514	NYSE	MQT	Mon, Jul 17, 2017	13.34	13.37	13.30	13.35
5513	NYSE	MQT	Fri, Jul 14, 2017	13.31	13.36	13.31	13.33
5512	NYSE	MQT	Thu, Jul 13, 2017	13.30	13.35	13.27	13.29
5511	NYSE	MQT	Wed, Jul 12, 2017	13.24	13.30	13.22	13.30
5510	NYSE	MQT	Tue, Jul 11, 2017	13.19	13.28	13.19	13.22
5509	NYSE	MQT	Mon, Jul 10, 2017	13.14	13.20	13.12	13.20
5508	NYSE	MQT	Fri, Jul 7, 2017	13.10	13.11	13.06	13.11
5507	NYSE	MQT	Thu, Jul 6, 2017	13.10	13.12	13.03	13.11
5506	NYSE	MQT	Wed, Jul 5, 2017	13.13	13.18	13.07	13.12
5505	NYSE	MQT	Mon, Jul 3, 2017	13.16	13.20	13.13	13.15
5504	NYSE	MQT	Fri, Jun 30, 2017	13.05	13.13	13.03	13.12
5503	NYSE	MQT	Thu, Jun 29, 2017	13.19	13.20	13.01	13.02
5502	NYSE	MQT	Wed, Jun 28, 2017	13.23	13.24	13.19	13.24
5501	NYSE	MQT	Tue, Jun 27, 2017	13.21	13.24	13.19	13.24
5500	NYSE	MQT	Mon, Jun 26, 2017	13.24	13.27	13.22	13.23
5499	NYSE	MQT	Fri, Jun 23, 2017	13.20	13.24	13.19	13.19
5498	NYSE	MQT	Thu, Jun 22, 2017	13.19	13.23	13.18	13.22
5497	NYSE	MQT	Wed, Jun 21, 2017	13.18	13.23	13.17	13.18
5496	NYSE	MQT	Tue, Jun 20, 2017	13.16	13.21	13.14	13.20
5495	NYSE	MQT	Mon, Jun 19, 2017	13.17	13.17	13.13	13.16
5494	NYSE	MQT	Fri, Jun 16, 2017	13.12	13.16	13.10	13.16
5493	NYSE	MQT	Thu, Jun 15, 2017	13.08	13.11	13.03	13.10
5492	NYSE	MQT	Wed, Jun 14, 2017	13.08	13.13	13.07	13.09
5491	NYSE	MQT	Tue, Jun 13, 2017	13.01	13.09	13.00	13.05
5490	NYSE	MQT	Mon, Jun 12, 2017	13.09	13.11	13.03	13.02
5489	NYSE	MQT	Fri, Jun 9, 2017	13.14	13.14	13.08	13.09
5488	NYSE	MQT	Thu, Jun 8, 2017	13.16	13.23	13.12	13.15
5487	NYSE	MQT	Wed, Jun 7, 2017	13.14	13.18	13.14	13.17
5486	NYSE	MQT	Tue, Jun 6, 2017	13.16	13.21	13.14	13.15
5485	NYSE	MQT	Mon, Jun 5, 2017	13.18	13.22	13.11	13.15
5484	NYSE	MQT	Fri, Jun 2, 2017	13.21	13.24	13.13	13.21
5483	NYSE	MQT	Thu, Jun 1, 2017	13.13	13.23	13.13	13.17
5482	NYSE	MQT	Wed, May 31, 2017	13.08	13.15	13.08	13.13
5481	NYSE	MQT	Tue, May 30, 2017	13.08	13.11	13.05	13.07
5480	NYSE	MQT	Fri, May 26, 2017	13.08	13.13	13.04	13.05
5479	NYSE	MQT	Thu, May 25, 2017	13.09	13.14	13.04	13.04
5478	NYSE	MQT	Wed, May 24, 2017	13.04	13.12	13.04	13.10
5477	NYSE	MQT	Tue, May 23, 2017	13.06	13.08	13.00	13.00
5476	NYSE	MQT	Mon, May 22, 2017	13.01	13.04	13.00	13.04
5475	NYSE	MQT	Fri, May 19, 2017	12.99	13.02	12.96	13.01
5474	NYSE	MQT	Thu, May 18, 2017	13.01	13.08	12.94	12.99
5473	NYSE	MQT	Wed, May 17, 2017	13.04	13.09	13.02	13.02
5472	NYSE	MQT	Tue, May 16, 2017	13.05	13.08	13.01	13.01
5471	NYSE	MQT	Mon, May 15, 2017	13.04	13.08	13.03	13.05
5470	NYSE	MQT	Fri, May 12, 2017	12.95	13.06	12.94	13.01
5469	NYSE	MQT	Thu, May 11, 2017	12.86	12.98	12.86	12.93
5468	NYSE	MQT	Wed, May 10, 2017	12.91	12.96	12.88	12.84
5467	NYSE	MQT	Tue, May 9, 2017	12.92	12.96	12.90	12.91
5466	NYSE	MQT	Mon, May 8, 2017	13.03	13.03	12.95	12.95
5465	NYSE	MQT	Fri, May 5, 2017	12.99	13.05	12.98	13.05
5464	NYSE	MQT	Thu, May 4, 2017	13.06	13.06	12.97	12.97
5463	NYSE	MQT	Wed, May 3, 2017	13.01	13.07	12.99	13.06
5462	NYSE	MQT	Tue, May 2, 2017	12.99	13.00	12.95	12.99
5461	NYSE	MQT	Mon, May 1, 2017	12.94	13.01	12.94	12.99
5460	NYSE	MQT	Fri, Apr 28, 2017	12.93	13.00	12.93	12.94
5459	NYSE	MQT	Thu, Apr 27, 2017	12.90	12.99	12.90	12.93
5458	NYSE	MQT	Wed, Apr 26, 2017	12.87	12.94	12.87	12.93
5457	NYSE	MQT	Tue, Apr 25, 2017	12.94	12.94	12.85	12.87
5456	NYSE	MQT	Mon, Apr 24, 2017	13.01	13.01	12.92	12.95
5455	NYSE	MQT	Fri, Apr 21, 2017	13.03	13.04	12.97	13.04
5454	NYSE	MQT	Thu, Apr 20, 2017	13.02	13.02	12.95	12.98
5453	NYSE	MQT	Wed, Apr 19, 2017	13.04	13.04	12.94	13.01
5452	NYSE	MQT	Tue, Apr 18, 2017	13.00	13.04	12.96	13.04
5451	NYSE	MQT	Mon, Apr 17, 2017	13.00	13.01	12.95	12.95
5450	NYSE	MQT	Thu, Apr 13, 2017	12.95	13.03	12.95	13.03
5449	NYSE	MQT	Wed, Apr 12, 2017	12.93	12.96	12.93	12.93
5448	NYSE	MQT	Tue, Apr 11, 2017	12.84	12.95	12.84	12.95
5447	NYSE	MQT	Mon, Apr 10, 2017	12.87	12.97	12.87	12.85
5446	NYSE	MQT	Fri, Apr 7, 2017	12.83	12.87	12.75	12.87
5445	NYSE	MQT	Thu, Apr 6, 2017	12.76	12.82	12.75	12.78
5444	NYSE	MQT	Wed, Apr 5, 2017	12.73	12.78	12.73	12.78
5443	NYSE	MQT	Tue, Apr 4, 2017	12.71	12.78	12.70	12.75
5442	NYSE	MQT	Mon, Apr 3, 2017	12.76	12.81	12.73	12.78
5441	NYSE	MQT	Fri, Mar 31, 2017	12.77	12.81	12.75	12.79
5440	NYSE	MQT	Thu, Mar 30, 2017	12.80	12.83	12.76	12.80
5439	NYSE	MQT	Wed, Mar 29, 2017	12.77	12.78	12.73	12.78
5438	NYSE	MQT	Tue, Mar 28, 2017	12.75	12.76	12.70	12.71
5437	NYSE	MQT	Mon, Mar 27, 2017	12.71	12.74	12.69	12.73
5436	NYSE	MQT	Fri, Mar 24, 2017	12.63	12.68	12.61	12.68
5435	NYSE	MQT	Thu, Mar 23, 2017	12.66	12.67	12.62	12.62
5434	NYSE	MQT	Wed, Mar 22, 2017	12.61	12.66	12.56	12.66
5433	NYSE	MQT	Tue, Mar 21, 2017	12.60	12.61	12.56	12.61
5432	NYSE	MQT	Mon, Mar 20, 2017	12.49	12.62	12.49	12.57
5431	NYSE	MQT	Fri, Mar 17, 2017	12.47	12.51	12.45	12.51
5430	NYSE	MQT	Thu, Mar 16, 2017	12.53	12.55	12.35	12.46
5429	NYSE	MQT	Wed, Mar 15, 2017	12.41	12.56	12.41	12.51
5428	NYSE	MQT	Tue, Mar 14, 2017	12.40	12.44	12.40	12.43
5427	NYSE	MQT	Mon, Mar 13, 2017	12.46	12.48	12.39	12.43
5426	NYSE	MQT	Fri, Mar 10, 2017	12.54	12.58	12.50	12.50
5425	NYSE	MQT	Thu, Mar 9, 2017	12.67	12.70	12.48	12.53
5424	NYSE	MQT	Wed, Mar 8, 2017	12.72	12.78	12.69	12.71
5423	NYSE	MQT	Tue, Mar 7, 2017	12.73	12.80	12.71	12.76
5422	NYSE	MQT	Mon, Mar 6, 2017	12.80	12.83	12.74	12.77
5421	NYSE	MQT	Fri, Mar 3, 2017	12.81	12.84	12.79	12.84
5420	NYSE	MQT	Thu, Mar 2, 2017	12.84	12.85	12.81	12.84
5419	NYSE	MQT	Wed, Mar 1, 2017	12.83	12.87	12.80	12.87
5418	NYSE	MQT	Tue, Feb 28, 2017	12.90	12.94	12.87	12.87
5417	NYSE	MQT	Mon, Feb 27, 2017	12.93	12.94	12.86	12.86
5416	NYSE	MQT	Fri, Feb 24, 2017	12.91	12.93	12.89	12.93
5415	NYSE	MQT	Thu, Feb 23, 2017	12.83	12.88	12.82	12.85
5414	NYSE	MQT	Wed, Feb 22, 2017	12.84	12.84	12.77	12.81
5413	NYSE	MQT	Tue, Feb 21, 2017	12.85	12.88	12.79	12.80
5412	NYSE	MQT	Fri, Feb 17, 2017	12.87	12.87	12.77	12.77
5411	NYSE	MQT	Thu, Feb 16, 2017	12.78	12.82	12.77	12.79
5410	NYSE	MQT	Wed, Feb 15, 2017	12.80	12.86	12.80	12.80
5409	NYSE	MQT	Tue, Feb 14, 2017	12.93	12.96	12.86	12.88
5408	NYSE	MQT	Mon, Feb 13, 2017	12.95	12.99	12.93	12.93
5407	NYSE	MQT	Fri, Feb 10, 2017	13.10	13.13	13.00	13.00
5406	NYSE	MQT	Thu, Feb 9, 2017	13.15	13.16	13.06	13.12
5405	NYSE	MQT	Wed, Feb 8, 2017	13.16	13.19	13.13	13.15
5404	NYSE	MQT	Tue, Feb 7, 2017	13.06	13.11	13.02	13.11
5403	NYSE	MQT	Mon, Feb 6, 2017	13.04	13.06	12.99	13.04
5402	NYSE	MQT	Fri, Feb 3, 2017	12.99	13.03	12.97	12.98
5401	NYSE	MQT	Thu, Feb 2, 2017	12.96	13.01	12.93	12.97
5400	NYSE	MQT	Wed, Feb 1, 2017	13.00	13.05	12.96	12.96
5399	NYSE	MQT	Tue, Jan 31, 2017	13.01	13.07	13.01	13.05
5398	NYSE	MQT	Mon, Jan 30, 2017	12.97	13.05	12.96	13.02
5397	NYSE	MQT	Fri, Jan 27, 2017	12.98	13.00	12.94	13.00
5396	NYSE	MQT	Thu, Jan 26, 2017	12.93	12.97	12.91	12.93
5395	NYSE	MQT	Wed, Jan 25, 2017	12.92	12.94	12.86	12.94
5394	NYSE	MQT	Tue, Jan 24, 2017	12.95	12.95	12.89	12.92
5393	NYSE	MQT	Mon, Jan 23, 2017	12.91	12.95	12.85	12.95
5392	NYSE	MQT	Fri, Jan 20, 2017	12.94	12.94	12.84	12.86
5391	NYSE	MQT	Thu, Jan 19, 2017	12.95	12.98	12.89	12.92
5390	NYSE	MQT	Wed, Jan 18, 2017	12.99	12.99	12.94	12.99
5389	NYSE	MQT	Tue, Jan 17, 2017	13.09	13.09	12.95	13.01
5388	NYSE	MQT	Fri, Jan 13, 2017	12.99	13.00	12.93	13.00
5387	NYSE	MQT	Thu, Jan 12, 2017	12.98	12.99	12.95	12.99
5386	NYSE	MQT	Wed, Jan 11, 2017	12.98	12.98	12.89	12.91
5385	NYSE	MQT	Tue, Jan 10, 2017	13.00	13.04	12.97	12.93
5384	NYSE	MQT	Mon, Jan 9, 2017	12.97	13.04	12.97	13.04
5383	NYSE	MQT	Fri, Jan 6, 2017	12.88	13.01	12.85	12.95
5382	NYSE	MQT	Thu, Jan 5, 2017	12.84	12.93	12.83	12.92
5381	NYSE	MQT	Wed, Jan 4, 2017	12.87	12.89	12.83	12.89
5380	NYSE	MQT	Tue, Jan 3, 2017	12.74	12.84	12.74	12.84
5379	NYSE	MQT	Fri, Dec 30, 2016	12.80	12.83	12.74	12.81
5378	NYSE	MQT	Thu, Dec 29, 2016	12.74	12.78	12.71	12.78
5377	NYSE	MQT	Wed, Dec 28, 2016	12.60	12.70	12.60	12.70
5376	NYSE	MQT	Tue, Dec 27, 2016	12.84	12.84	12.63	12.63
5375	NYSE	MQT	Fri, Dec 23, 2016	12.75	12.75	12.68	12.68
5374	NYSE	MQT	Thu, Dec 22, 2016	12.73	12.77	12.73	12.74
5373	NYSE	MQT	Wed, Dec 21, 2016	12.79	12.81	12.74	12.78
5372	NYSE	MQT	Tue, Dec 20, 2016	12.69	12.75	12.68	12.73
5371	NYSE	MQT	Mon, Dec 19, 2016	12.75	12.81	12.75	12.76
5370	NYSE	MQT	Fri, Dec 16, 2016	12.66	12.76	12.66	12.74
5369	NYSE	MQT	Thu, Dec 15, 2016	12.78	12.80	12.73	12.75
5368	NYSE	MQT	Wed, Dec 14, 2016	12.83	12.87	12.78	12.83
5367	NYSE	MQT	Tue, Dec 13, 2016	12.73	12.82	12.65	12.80
5366	NYSE	MQT	Mon, Dec 12, 2016	12.70	12.73	12.64	12.73
5365	NYSE	MQT	Fri, Dec 9, 2016	12.75	12.81	12.71	12.73
5364	NYSE	MQT	Thu, Dec 8, 2016	12.82	12.92	12.82	12.83
5363	NYSE	MQT	Wed, Dec 7, 2016	12.76	13.01	12.76	12.94
5362	NYSE	MQT	Tue, Dec 6, 2016	12.67	12.81	12.66	12.81
5361	NYSE	MQT	Mon, Dec 5, 2016	12.70	12.73	12.65	12.67
5360	NYSE	MQT	Fri, Dec 2, 2016	12.57	12.74	12.53	12.74
5359	NYSE	MQT	Thu, Dec 1, 2016	12.68	12.72	12.56	12.57
5358	NYSE	MQT	Wed, Nov 30, 2016	12.78	12.83	12.73	12.75
5357	NYSE	MQT	Tue, Nov 29, 2016	12.91	12.91	12.82	12.85
5356	NYSE	MQT	Mon, Nov 28, 2016	12.75	12.86	12.70	12.86
5355	NYSE	MQT	Fri, Nov 25, 2016	12.72	12.82	12.68	12.71
5354	NYSE	MQT	Wed, Nov 23, 2016	12.66	12.74	12.61	12.70
5353	NYSE	MQT	Tue, Nov 22, 2016	12.64	12.78	12.57	12.70
5352	NYSE	MQT	Mon, Nov 21, 2016	12.57	12.58	12.45	12.55
5351	NYSE	MQT	Fri, Nov 18, 2016	12.62	12.62	12.46	12.47
5350	NYSE	MQT	Thu, Nov 17, 2016	12.70	12.70	12.53	12.57
5349	NYSE	MQT	Wed, Nov 16, 2016	12.74	12.85	12.65	12.71
5348	NYSE	MQT	Tue, Nov 15, 2016	12.49	12.73	12.47	12.73
5347	NYSE	MQT	Mon, Nov 14, 2016	12.60	12.60	12.31	12.42
5346	NYSE	MQT	Fri, Nov 11, 2016	12.65	12.82	12.55	12.67
5345	NYSE	MQT	Thu, Nov 10, 2016	13.09	13.10	12.65	12.67
5344	NYSE	MQT	Wed, Nov 9, 2016	13.28	13.28	13.15	13.10
5343	NYSE	MQT	Tue, Nov 8, 2016	13.36	13.36	13.30	13.35
5342	NYSE	MQT	Mon, Nov 7, 2016	13.34	13.38	13.31	13.35
5341	NYSE	MQT	Fri, Nov 4, 2016	13.33	13.41	13.23	13.38
5340	NYSE	MQT	Thu, Nov 3, 2016	13.37	13.40	13.33	13.36
5339	NYSE	MQT	Wed, Nov 2, 2016	13.27	13.36	13.25	13.36
5338	NYSE	MQT	Tue, Nov 1, 2016	13.23	13.28	13.17	13.27
5337	NYSE	MQT	Mon, Oct 31, 2016	13.29	13.31	13.12	13.26
5336	NYSE	MQT	Fri, Oct 28, 2016	13.40	13.41	13.18	13.20
5335	NYSE	MQT	Thu, Oct 27, 2016	13.41	13.53	13.32	13.32
5334	NYSE	MQT	Wed, Oct 26, 2016	13.56	13.59	13.43	13.47
5333	NYSE	MQT	Tue, Oct 25, 2016	13.59	13.68	13.58	13.59
5332	NYSE	MQT	Mon, Oct 24, 2016	13.66	13.66	13.59	13.59
5331	NYSE	MQT	Fri, Oct 21, 2016	13.64	13.69	13.57	13.69
5330	NYSE	MQT	Thu, Oct 20, 2016	13.62	13.67	13.48	13.57
5329	NYSE	MQT	Wed, Oct 19, 2016	13.62	13.68	13.49	13.58
5328	NYSE	MQT	Tue, Oct 18, 2016	13.34	13.53	13.20	13.53
5327	NYSE	MQT	Mon, Oct 17, 2016	13.33	13.40	13.13	13.24
5326	NYSE	MQT	Fri, Oct 14, 2016	13.54	13.54	13.33	13.33
5325	NYSE	MQT	Thu, Oct 13, 2016	13.76	13.76	13.54	13.54
5324	NYSE	MQT	Wed, Oct 12, 2016	13.92	13.92	13.77	13.81
5323	NYSE	MQT	Tue, Oct 11, 2016	14.03	14.07	13.96	13.90
5322	NYSE	MQT	Mon, Oct 10, 2016	14.03	14.11	13.98	14.05
5321	NYSE	MQT	Fri, Oct 7, 2016	14.06	14.11	14.01	14.04
5320	NYSE	MQT	Thu, Oct 6, 2016	14.00	14.12	13.96	14.06
5319	NYSE	MQT	Wed, Oct 5, 2016	14.06	14.13	13.91	14.01
5318	NYSE	MQT	Tue, Oct 4, 2016	14.09	14.09	13.94	14.05
5317	NYSE	MQT	Mon, Oct 3, 2016	14.13	14.19	14.03	14.11
5316	NYSE	MQT	Fri, Sep 30, 2016	14.25	14.30	14.12	14.18
5315	NYSE	MQT	Thu, Sep 29, 2016	14.34	14.35	14.25	14.25
5314	NYSE	MQT	Wed, Sep 28, 2016	14.26	14.37	14.23	14.37
5313	NYSE	MQT	Tue, Sep 27, 2016	14.20	14.28	14.20	14.27
5312	NYSE	MQT	Mon, Sep 26, 2016	14.18	14.24	14.13	14.20
5311	NYSE	MQT	Fri, Sep 23, 2016	14.16	14.17	14.08	14.14
5310	NYSE	MQT	Thu, Sep 22, 2016	14.17	14.25	14.11	14.17
5309	NYSE	MQT	Wed, Sep 21, 2016	14.01	14.08	14.01	14.08
5308	NYSE	MQT	Tue, Sep 20, 2016	14.09	14.09	14.01	14.03
5307	NYSE	MQT	Mon, Sep 19, 2016	13.97	14.18	13.97	14.05
5306	NYSE	MQT	Fri, Sep 16, 2016	14.11	14.16	13.92	13.97
5305	NYSE	MQT	Thu, Sep 15, 2016	14.22	14.24	14.15	14.16
5304	NYSE	MQT	Wed, Sep 14, 2016	14.23	14.36	14.20	14.20
5303	NYSE	MQT	Tue, Sep 13, 2016	14.38	14.38	14.22	14.28
5302	NYSE	MQT	Mon, Sep 12, 2016	14.33	14.49	14.27	14.33
5301	NYSE	MQT	Fri, Sep 9, 2016	14.56	14.56	14.30	14.33
5300	NYSE	MQT	Thu, Sep 8, 2016	14.58	14.65	14.57	14.65
5299	NYSE	MQT	Wed, Sep 7, 2016	14.62	14.64	14.58	14.60
5298	NYSE	MQT	Tue, Sep 6, 2016	14.31	14.68	14.31	14.62
5297	NYSE	MQT	Fri, Sep 2, 2016	14.40	14.44	14.32	14.33
5296	NYSE	MQT	Thu, Sep 1, 2016	14.42	14.50	14.36	14.36
5295	NYSE	MQT	Wed, Aug 31, 2016	14.39	14.41	14.35	14.40
5294	NYSE	MQT	Tue, Aug 30, 2016	14.49	14.49	14.35	14.40
5293	NYSE	MQT	Mon, Aug 29, 2016	14.48	14.50	14.41	14.48
5292	NYSE	MQT	Fri, Aug 26, 2016	14.47	14.50	14.44	14.44
5291	NYSE	MQT	Thu, Aug 25, 2016	14.54	14.55	14.50	14.55
5290	NYSE	MQT	Wed, Aug 24, 2016	14.53	14.55	14.50	14.54
5289	NYSE	MQT	Tue, Aug 23, 2016	14.50	14.58	14.48	14.56
5288	NYSE	MQT	Mon, Aug 22, 2016	14.48	14.56	14.48	14.48
5287	NYSE	MQT	Fri, Aug 19, 2016	14.43	14.50	14.43	14.46
5286	NYSE	MQT	Thu, Aug 18, 2016	14.42	14.48	14.42	14.45
5285	NYSE	MQT	Wed, Aug 17, 2016	14.47	14.48	14.35	14.42
5284	NYSE	MQT	Tue, Aug 16, 2016	14.44	14.50	14.40	14.41
5283	NYSE	MQT	Mon, Aug 15, 2016	14.51	14.53	14.44	14.46
5282	NYSE	MQT	Fri, Aug 12, 2016	14.50	14.54	14.47	14.50
5281	NYSE	MQT	Thu, Aug 11, 2016	14.64	14.64	14.46	14.46
5280	NYSE	MQT	Wed, Aug 10, 2016	14.70	14.70	14.57	14.58
5279	NYSE	MQT	Tue, Aug 9, 2016	14.70	14.70	14.61	14.62
5278	NYSE	MQT	Mon, Aug 8, 2016	14.71	14.71	14.61	14.66
5277	NYSE	MQT	Fri, Aug 5, 2016	14.73	14.75	14.67	14.69
5276	NYSE	MQT	Thu, Aug 4, 2016	14.58	14.73	14.58	14.73
5275	NYSE	MQT	Wed, Aug 3, 2016	14.48	14.63	14.48	14.63
5274	NYSE	MQT	Tue, Aug 2, 2016	14.51	14.54	14.35	14.54
5273	NYSE	MQT	Mon, Aug 1, 2016	14.54	14.54	14.46	14.54
5272	NYSE	MQT	Fri, Jul 29, 2016	14.58	14.60	14.51	14.54
5271	NYSE	MQT	Thu, Jul 28, 2016	14.61	14.61	14.51	14.53
5270	NYSE	MQT	Wed, Jul 27, 2016	14.58	14.58	14.53	14.56
5269	NYSE	MQT	Tue, Jul 26, 2016	14.57	14.60	14.49	14.49
5268	NYSE	MQT	Mon, Jul 25, 2016	14.76	14.76	14.53	14.55
5267	NYSE	MQT	Fri, Jul 22, 2016	14.56	14.74	14.56	14.73
5266	NYSE	MQT	Thu, Jul 21, 2016	14.58	14.59	14.46	14.59
5265	NYSE	MQT	Wed, Jul 20, 2016	14.55	14.55	14.46	14.50
5264	NYSE	MQT	Tue, Jul 19, 2016	14.51	14.53	14.44	14.46
5263	NYSE	MQT	Mon, Jul 18, 2016	14.31	14.45	14.31	14.45
5262	NYSE	MQT	Fri, Jul 15, 2016	14.07	14.24	14.06	14.24
5261	NYSE	MQT	Thu, Jul 14, 2016	14.31	14.35	14.06	14.08
5260	NYSE	MQT	Wed, Jul 13, 2016	14.51	14.58	14.27	14.27
5259	NYSE	MQT	Tue, Jul 12, 2016	14.71	14.75	14.51	14.48
5258	NYSE	MQT	Mon, Jul 11, 2016	15.00	15.06	14.69	14.69
5257	NYSE	MQT	Fri, Jul 8, 2016	14.84	14.94	14.80	14.92
5256	NYSE	MQT	Thu, Jul 7, 2016	14.66	14.85	14.62	14.85
5255	NYSE	MQT	Wed, Jul 6, 2016	14.50	14.65	14.50	14.65
5254	NYSE	MQT	Tue, Jul 5, 2016	14.51	14.63	14.43	14.49
5253	NYSE	MQT	Fri, Jul 1, 2016	14.59	14.62	14.44	14.51
5252	NYSE	MQT	Thu, Jun 30, 2016	14.43	14.57	14.42	14.48
5251	NYSE	MQT	Wed, Jun 29, 2016	14.40	14.56	14.40	14.42
5250	NYSE	MQT	Tue, Jun 28, 2016	14.47	14.55	14.43	14.43
5249	NYSE	MQT	Mon, Jun 27, 2016	14.60	14.67	14.46	14.46
5248	NYSE	MQT	Fri, Jun 24, 2016	14.33	14.56	14.33	14.44
5247	NYSE	MQT	Thu, Jun 23, 2016	14.48	14.48	14.37	14.42
5246	NYSE	MQT	Wed, Jun 22, 2016	14.38	14.52	14.32	14.45
5245	NYSE	MQT	Tue, Jun 21, 2016	14.33	14.39	14.28	14.33
5244	NYSE	MQT	Mon, Jun 20, 2016	14.25	14.33	14.24	14.24
5243	NYSE	MQT	Fri, Jun 17, 2016	14.29	14.34	14.28	14.29
5242	NYSE	MQT	Thu, Jun 16, 2016	14.25	14.36	14.25	14.28
5241	NYSE	MQT	Wed, Jun 15, 2016	14.24	14.33	14.22	14.23
5240	NYSE	MQT	Tue, Jun 14, 2016	14.36	14.40	14.22	14.25
5239	NYSE	MQT	Mon, Jun 13, 2016	14.37	14.38	14.25	14.27
5238	NYSE	MQT	Fri, Jun 10, 2016	14.40	14.42	14.31	14.28
5237	NYSE	MQT	Thu, Jun 9, 2016	14.48	14.50	14.30	14.33
5236	NYSE	MQT	Wed, Jun 8, 2016	14.45	14.50	14.37	14.37
5235	NYSE	MQT	Tue, Jun 7, 2016	14.42	14.48	14.38	14.44
5234	NYSE	MQT	Mon, Jun 6, 2016	14.33	14.40	14.33	14.39
5233	NYSE	MQT	Fri, Jun 3, 2016	14.35	14.39	14.28	14.37
5232	NYSE	MQT	Thu, Jun 2, 2016	14.29	14.32	14.25	14.28
5231	NYSE	MQT	Wed, Jun 1, 2016	14.31	14.37	14.27	14.31
5230	NYSE	MQT	Tue, May 31, 2016	14.27	14.27	14.11	14.22
5229	NYSE	MQT	Fri, May 27, 2016	14.36	14.36	14.20	14.30
5228	NYSE	MQT	Thu, May 26, 2016	14.25	14.34	14.25	14.33
5227	NYSE	MQT	Wed, May 25, 2016	14.18	14.29	14.14	14.15
5226	NYSE	MQT	Tue, May 24, 2016	14.45	14.46	14.23	14.23
5225	NYSE	MQT	Mon, May 23, 2016	14.35	14.40	14.22	14.38
5224	NYSE	MQT	Fri, May 20, 2016	14.16	14.33	14.12	14.24
5223	NYSE	MQT	Thu, May 19, 2016	14.25	14.25	14.02	14.06
5222	NYSE	MQT	Wed, May 18, 2016	14.63	14.71	14.26	14.26
5221	NYSE	MQT	Tue, May 17, 2016	14.70	14.71	14.55	14.55
5220	NYSE	MQT	Mon, May 16, 2016	14.68	14.73	14.63	14.63
5219	NYSE	MQT	Fri, May 13, 2016	14.63	14.67	14.59	14.67
5218	NYSE	MQT	Thu, May 12, 2016	14.60	14.63	14.53	14.62
5217	NYSE	MQT	Wed, May 11, 2016	14.49	14.67	14.46	14.67
5216	NYSE	MQT	Tue, May 10, 2016	14.53	14.54	14.40	14.45
5215	NYSE	MQT	Mon, May 9, 2016	14.55	14.55	14.45	14.51
5214	NYSE	MQT	Fri, May 6, 2016	14.45	14.55	14.43	14.52
5213	NYSE	MQT	Thu, May 5, 2016	14.41	14.44	14.37	14.41
5212	NYSE	MQT	Wed, May 4, 2016	14.36	14.44	14.31	14.33
5211	NYSE	MQT	Tue, May 3, 2016	14.48	14.49	14.25	14.34
5210	NYSE	MQT	Mon, May 2, 2016	14.44	14.44	14.37	14.43
5209	NYSE	MQT	Fri, Apr 29, 2016	14.37	14.37	14.30	14.33
5208	NYSE	MQT	Thu, Apr 28, 2016	14.36	14.38	14.28	14.31
5207	NYSE	MQT	Wed, Apr 27, 2016	14.29	14.39	14.25	14.34
5206	NYSE	MQT	Tue, Apr 26, 2016	14.20	14.31	14.14	14.22
5205	NYSE	MQT	Mon, Apr 25, 2016	14.33	14.35	14.20	14.21
5204	NYSE	MQT	Fri, Apr 22, 2016	14.29	14.31	14.23	14.29
5203	NYSE	MQT	Thu, Apr 21, 2016	14.28	14.28	14.22	14.27
5202	NYSE	MQT	Wed, Apr 20, 2016	14.27	14.30	14.20	14.20
5201	NYSE	MQT	Tue, Apr 19, 2016	14.31	14.31	14.08	14.20
5200	NYSE	MQT	Mon, Apr 18, 2016	14.30	14.33	14.26	14.30
5199	NYSE	MQT	Fri, Apr 15, 2016	14.34	14.37	14.23	14.24
5198	NYSE	MQT	Thu, Apr 14, 2016	14.29	14.33	14.27	14.28
5197	NYSE	MQT	Wed, Apr 13, 2016	14.29	14.31	14.16	14.28
5196	NYSE	MQT	Tue, Apr 12, 2016	14.18	14.36	14.18	14.31
5195	NYSE	MQT	Mon, Apr 11, 2016	14.17	14.21	14.12	14.12
5194	NYSE	MQT	Fri, Apr 8, 2016	14.25	14.36	14.07	14.13
5193	NYSE	MQT	Thu, Apr 7, 2016	14.24	14.33	14.24	14.24
5192	NYSE	MQT	Wed, Apr 6, 2016	14.14	14.35	14.11	14.35
5191	NYSE	MQT	Tue, Apr 5, 2016	13.89	13.89	13.89	14.09
5190	NYSE	MQT	Mon, Apr 4, 2016	13.98	13.99	13.76	13.89
5189	NYSE	MQT	Fri, Apr 1, 2016	13.99	14.02	13.89	13.99
5188	NYSE	MQT	Thu, Mar 31, 2016	13.79	13.85	13.76	13.99
5187	NYSE	MQT	Wed, Mar 30, 2016	13.71	13.77	13.71	13.75
5186	NYSE	MQT	Tue, Mar 29, 2016	13.71	13.75	13.66	13.73
5185	NYSE	MQT	Mon, Mar 28, 2016	13.73	13.79	13.65	13.68
5184	NYSE	MQT	Thu, Mar 24, 2016	13.81	13.81	13.73	13.74
5183	NYSE	MQT	Wed, Mar 23, 2016	13.81	13.82	13.76	13.76
5182	NYSE	MQT	Tue, Mar 22, 2016	13.77	13.82	13.72	13.79
5181	NYSE	MQT	Mon, Mar 21, 2016	13.71	13.78	13.71	13.76
5180	NYSE	MQT	Fri, Mar 18, 2016	13.82	13.83	13.71	13.71
5179	NYSE	MQT	Thu, Mar 17, 2016	13.76	13.88	13.72	13.80
5178	NYSE	MQT	Wed, Mar 16, 2016	13.70	13.73	13.68	13.71
5177	NYSE	MQT	Tue, Mar 15, 2016	13.68	13.68	13.68	13.61
5176	NYSE	MQT	Mon, Mar 14, 2016	13.67	13.76	13.66	13.68
5175	NYSE	MQT	Fri, Mar 11, 2016	13.74	13.74	13.74	13.60
5174	NYSE	MQT	Thu, Mar 10, 2016	13.72	13.72	13.72	13.74
5173	NYSE	MQT	Wed, Mar 9, 2016	13.78	13.82	13.72	13.72
5172	NYSE	MQT	Tue, Mar 8, 2016	13.84	13.85	13.78	13.78
5171	NYSE	MQT	Mon, Mar 7, 2016	13.79	13.83	13.71	13.83
5170	NYSE	MQT	Fri, Mar 4, 2016	13.81	13.85	13.76	13.76
5169	NYSE	MQT	Thu, Mar 3, 2016	13.78	13.78	13.78	13.81
5168	NYSE	MQT	Wed, Mar 2, 2016	13.83	13.84	13.74	13.78
5167	NYSE	MQT	Tue, Mar 1, 2016	13.83	13.85	13.75	13.81
5166	NYSE	MQT	Mon, Feb 29, 2016	13.65	13.80	13.65	13.75
5165	NYSE	MQT	Fri, Feb 26, 2016	13.70	13.72	13.66	13.64
5164	NYSE	MQT	Thu, Feb 25, 2016	13.73	13.85	13.71	13.75
5163	NYSE	MQT	Wed, Feb 24, 2016	13.69	13.75	13.68	13.68
5162	NYSE	MQT	Tue, Feb 23, 2016	13.44	13.68	13.44	13.68
5161	NYSE	MQT	Mon, Feb 22, 2016	13.62	13.62	13.46	13.50
5160	NYSE	MQT	Fri, Feb 19, 2016	13.56	13.58	13.50	13.56
5159	NYSE	MQT	Thu, Feb 18, 2016	13.51	13.54	13.46	13.54
5158	NYSE	MQT	Wed, Feb 17, 2016	13.50	13.52	13.41	13.44
5157	NYSE	MQT	Tue, Feb 16, 2016	13.68	13.69	13.48	13.49
5156	NYSE	MQT	Fri, Feb 12, 2016	13.76	13.80	13.64	13.65
5155	NYSE	MQT	Thu, Feb 11, 2016	13.92	13.94	13.73	13.79
5154	NYSE	MQT	Wed, Feb 10, 2016	13.90	14.02	13.90	13.91
5153	NYSE	MQT	Tue, Feb 9, 2016	13.80	13.90	13.75	13.90
5152	NYSE	MQT	Mon, Feb 8, 2016	13.78	13.80	13.70	13.80
5151	NYSE	MQT	Fri, Feb 5, 2016	13.77	13.85	13.69	13.73
5150	NYSE	MQT	Thu, Feb 4, 2016	13.69	13.74	13.64	13.74
5149	NYSE	MQT	Wed, Feb 3, 2016	13.69	13.69	13.61	13.65
5148	NYSE	MQT	Tue, Feb 2, 2016	13.72	13.73	13.61	13.62
5147	NYSE	MQT	Mon, Feb 1, 2016	13.65	13.69	13.63	13.67
5146	NYSE	MQT	Fri, Jan 29, 2016	13.52	13.66	13.49	13.65
5145	NYSE	MQT	Thu, Jan 28, 2016	13.42	13.49	13.39	13.48
5144	NYSE	MQT	Wed, Jan 27, 2016	13.42	13.50	13.36	13.36
5143	NYSE	MQT	Tue, Jan 26, 2016	13.27	13.41	13.27	13.40
5142	NYSE	MQT	Mon, Jan 25, 2016	13.41	13.46	13.31	13.34
5141	NYSE	MQT	Fri, Jan 22, 2016	13.44	13.44	13.34	13.37
5140	NYSE	MQT	Thu, Jan 21, 2016	13.35	13.38	13.30	13.36
5139	NYSE	MQT	Wed, Jan 20, 2016	13.43	13.45	13.19	13.30
5138	NYSE	MQT	Tue, Jan 19, 2016	13.60	13.60	13.36	13.36
5137	NYSE	MQT	Fri, Jan 15, 2016	13.47	13.61	13.44	13.51
5136	NYSE	MQT	Thu, Jan 14, 2016	13.42	13.44	13.33	13.42
5135	NYSE	MQT	Wed, Jan 13, 2016	13.43	13.43	13.33	13.39
5134	NYSE	MQT	Tue, Jan 12, 2016	13.45	13.49	13.43	13.48
5133	NYSE	MQT	Mon, Jan 11, 2016	13.55	13.55	13.42	13.46
5132	NYSE	MQT	Fri, Jan 8, 2016	13.50	13.54	13.44	13.53
5131	NYSE	MQT	Thu, Jan 7, 2016	13.51	13.51	13.47	13.50
5130	NYSE	MQT	Wed, Jan 6, 2016	13.41	13.49	13.39	13.46
5129	NYSE	MQT	Tue, Jan 5, 2016	13.40	13.41	13.38	13.41
5128	NYSE	MQT	Mon, Jan 4, 2016	13.28	13.42	13.25	13.40
5127	NYSE	MQT	Thu, Dec 31, 2015	13.35	13.45	13.26	13.28
5126	NYSE	MQT	Wed, Dec 30, 2015	13.18	13.31	13.16	13.30
5125	NYSE	MQT	Tue, Dec 29, 2015	13.24	13.27	13.18	13.18
5124	NYSE	MQT	Mon, Dec 28, 2015	13.19	13.31	13.19	13.27
5123	NYSE	MQT	Thu, Dec 24, 2015	13.22	13.26	13.18	13.22
5122	NYSE	MQT	Wed, Dec 23, 2015	13.15	13.27	13.14	13.14
5121	NYSE	MQT	Tue, Dec 22, 2015	13.16	13.19	13.11	13.15
5120	NYSE	MQT	Mon, Dec 21, 2015	13.11	13.20	13.11	13.15
5119	NYSE	MQT	Fri, Dec 18, 2015	13.15	13.17	13.08	13.10
5118	NYSE	MQT	Thu, Dec 17, 2015	13.08	13.18	13.02	13.10
5117	NYSE	MQT	Wed, Dec 16, 2015	12.95	13.08	12.94	13.01
5116	NYSE	MQT	Tue, Dec 15, 2015	13.05	13.06	12.92	12.98
5115	NYSE	MQT	Mon, Dec 14, 2015	13.09	13.13	13.00	13.04
5114	NYSE	MQT	Fri, Dec 11, 2015	13.18	13.23	13.09	13.18
5113	NYSE	MQT	Thu, Dec 10, 2015	13.30	13.31	13.10	13.17
5112	NYSE	MQT	Wed, Dec 9, 2015	13.29	13.38	13.24	13.31
5111	NYSE	MQT	Tue, Dec 8, 2015	13.12	13.30	13.12	13.29
5110	NYSE	MQT	Mon, Dec 7, 2015	13.18	13.21	13.12	13.13
5109	NYSE	MQT	Fri, Dec 4, 2015	13.12	13.21	13.12	13.16
5108	NYSE	MQT	Thu, Dec 3, 2015	13.28	13.28	13.12	13.13
5107	NYSE	MQT	Wed, Dec 2, 2015	13.31	13.34	13.26	13.32
5106	NYSE	MQT	Tue, Dec 1, 2015	13.38	13.38	13.25	13.27
5105	NYSE	MQT	Mon, Nov 30, 2015	13.32	13.34	13.26	13.34
5104	NYSE	MQT	Fri, Nov 27, 2015	13.35	13.35	13.29	13.32
5103	NYSE	MQT	Wed, Nov 25, 2015	13.27	13.33	13.21	13.32
5102	NYSE	MQT	Tue, Nov 24, 2015	13.24	13.28	13.21	13.23
5101	NYSE	MQT	Mon, Nov 23, 2015	13.20	13.27	13.12	13.23
5100	NYSE	MQT	Fri, Nov 20, 2015	13.17	13.17	13.13	13.16
5099	NYSE	MQT	Thu, Nov 19, 2015	13.22	13.25	13.11	13.11
5098	NYSE	MQT	Wed, Nov 18, 2015	13.16	13.18	13.12	13.18
5097	NYSE	MQT	Tue, Nov 17, 2015	13.13	13.19	13.08	13.16
5096	NYSE	MQT	Mon, Nov 16, 2015	13.25	13.25	13.18	13.19
5095	NYSE	MQT	Fri, Nov 13, 2015	13.02	13.26	13.00	13.21
5094	NYSE	MQT	Thu, Nov 12, 2015	13.01	13.18	12.99	12.99
5093	NYSE	MQT	Wed, Nov 11, 2015	13.17	13.25	13.10	13.11
5092	NYSE	MQT	Tue, Nov 10, 2015	13.06	13.15	13.00	13.15
5091	NYSE	MQT	Mon, Nov 9, 2015	13.05	13.05	12.89	13.02
5090	NYSE	MQT	Fri, Nov 6, 2015	13.14	13.17	13.05	13.09
5089	NYSE	MQT	Thu, Nov 5, 2015	13.37	13.37	13.20	13.20
5088	NYSE	MQT	Wed, Nov 4, 2015	13.25	13.37	13.25	13.37
5087	NYSE	MQT	Tue, Nov 3, 2015	13.35	13.35	13.30	13.30
5086	NYSE	MQT	Mon, Nov 2, 2015	13.36	13.39	13.29	13.29
5085	NYSE	MQT	Fri, Oct 30, 2015	13.20	13.36	13.20	13.33
5084	NYSE	MQT	Thu, Oct 29, 2015	13.12	13.25	13.12	13.23
5083	NYSE	MQT	Wed, Oct 28, 2015	13.04	13.13	13.02	13.08
5082	NYSE	MQT	Tue, Oct 27, 2015	13.01	13.04	12.95	13.04
5081	NYSE	MQT	Mon, Oct 26, 2015	13.12	13.12	12.97	12.97
5080	NYSE	MQT	Fri, Oct 23, 2015	13.00	13.15	12.95	13.15
5079	NYSE	MQT	Thu, Oct 22, 2015	12.90	13.00	12.90	13.00
5078	NYSE	MQT	Wed, Oct 21, 2015	12.86	12.93	12.84	12.89
5077	NYSE	MQT	Tue, Oct 20, 2015	12.79	12.84	12.79	12.83
5076	NYSE	MQT	Mon, Oct 19, 2015	12.79	12.79	12.73	12.79
5075	NYSE	MQT	Fri, Oct 16, 2015	12.78	12.83	12.76	12.83
5074	NYSE	MQT	Thu, Oct 15, 2015	12.74	12.78	12.73	12.78
5073	NYSE	MQT	Wed, Oct 14, 2015	12.73	12.77	12.72	12.77
5072	NYSE	MQT	Tue, Oct 13, 2015	12.76	12.76	12.68	12.69
5071	NYSE	MQT	Mon, Oct 12, 2015	12.75	12.78	12.73	12.76
5070	NYSE	MQT	Fri, Oct 9, 2015	12.72	12.75	12.66	12.72
5069	NYSE	MQT	Thu, Oct 8, 2015	12.72	12.76	12.68	12.71
5068	NYSE	MQT	Wed, Oct 7, 2015	12.71	12.76	12.66	12.71
5067	NYSE	MQT	Tue, Oct 6, 2015	12.72	12.75	12.66	12.71
5066	NYSE	MQT	Mon, Oct 5, 2015	12.75	12.76	12.65	12.66
5065	NYSE	MQT	Fri, Oct 2, 2015	12.71	12.77	12.67	12.74
5064	NYSE	MQT	Thu, Oct 1, 2015	12.78	12.78	12.69	12.70
5063	NYSE	MQT	Wed, Sep 30, 2015	12.72	12.74	12.69	12.74
5062	NYSE	MQT	Tue, Sep 29, 2015	12.71	12.71	12.64	12.69
5061	NYSE	MQT	Mon, Sep 28, 2015	12.67	12.70	12.65	12.65
5060	NYSE	MQT	Fri, Sep 25, 2015	12.67	12.72	12.63	12.67
5059	NYSE	MQT	Thu, Sep 24, 2015	12.76	12.78	12.62	12.67
5058	NYSE	MQT	Wed, Sep 23, 2015	12.81	12.85	12.70	12.71
5057	NYSE	MQT	Tue, Sep 22, 2015	12.80	12.87	12.78	12.87
5056	NYSE	MQT	Mon, Sep 21, 2015	12.81	12.81	12.78	12.78
5055	NYSE	MQT	Fri, Sep 18, 2015	12.72	12.83	12.72	12.76
5054	NYSE	MQT	Thu, Sep 17, 2015	12.70	12.81	12.63	12.80
5053	NYSE	MQT	Wed, Sep 16, 2015	12.64	12.68	12.64	12.67
5052	NYSE	MQT	Tue, Sep 15, 2015	12.71	12.71	12.62	12.62
5051	NYSE	MQT	Mon, Sep 14, 2015	12.70	12.74	12.68	12.70
5050	NYSE	MQT	Fri, Sep 11, 2015	12.72	12.74	12.72	12.73
5049	NYSE	MQT	Thu, Sep 10, 2015	12.80	12.83	12.75	12.78
5048	NYSE	MQT	Wed, Sep 9, 2015	12.81	12.88	12.78	12.80
5047	NYSE	MQT	Tue, Sep 8, 2015	12.78	12.86	12.78	12.86
5046	NYSE	MQT	Fri, Sep 4, 2015	12.71	12.84	12.71	12.83
5045	NYSE	MQT	Thu, Sep 3, 2015	12.71	12.72	12.67	12.72
5044	NYSE	MQT	Wed, Sep 2, 2015	12.68	12.68	12.62	12.66
5043	NYSE	MQT	Tue, Sep 1, 2015	12.72	12.74	12.66	12.66
5042	NYSE	MQT	Mon, Aug 31, 2015	12.68	12.69	12.63	12.66
5041	NYSE	MQT	Fri, Aug 28, 2015	12.67	12.69	12.62	12.68
5040	NYSE	MQT	Thu, Aug 27, 2015	12.65	12.70	12.59	12.69
5039	NYSE	MQT	Wed, Aug 26, 2015	12.67	12.67	12.55	12.65
5038	NYSE	MQT	Tue, Aug 25, 2015	12.68	12.71	12.64	12.67
5037	NYSE	MQT	Mon, Aug 24, 2015	12.68	12.68	12.59	12.64
5036	NYSE	MQT	Fri, Aug 21, 2015	12.78	12.79	12.72	12.72
5035	NYSE	MQT	Thu, Aug 20, 2015	12.72	12.79	12.68	12.77
5034	NYSE	MQT	Wed, Aug 19, 2015	12.72	12.75	12.71	12.72
5033	NYSE	MQT	Tue, Aug 18, 2015	12.78	12.78	12.71	12.72
5032	NYSE	MQT	Mon, Aug 17, 2015	12.78	12.80	12.75	12.78
5031	NYSE	MQT	Fri, Aug 14, 2015	12.76	12.76	12.72	12.75
5030	NYSE	MQT	Thu, Aug 13, 2015	12.74	12.76	12.70	12.76
5029	NYSE	MQT	Wed, Aug 12, 2015	12.74	12.78	12.68	12.73
5028	NYSE	MQT	Tue, Aug 11, 2015	12.64	12.84	12.64	12.79
5027	NYSE	MQT	Mon, Aug 10, 2015	12.68	12.71	12.61	12.61
5026	NYSE	MQT	Fri, Aug 7, 2015	12.63	12.71	12.63	12.69
5025	NYSE	MQT	Thu, Aug 6, 2015	12.64	12.67	12.54	12.67
5024	NYSE	MQT	Wed, Aug 5, 2015	12.71	12.71	12.58	12.66
5023	NYSE	MQT	Tue, Aug 4, 2015	12.70	12.74	12.64	12.72
5022	NYSE	MQT	Mon, Aug 3, 2015	12.63	12.69	12.63	12.66
5021	NYSE	MQT	Fri, Jul 31, 2015	12.65	12.66	12.58	12.62
5020	NYSE	MQT	Thu, Jul 30, 2015	12.65	12.68	12.57	12.63
5019	NYSE	MQT	Wed, Jul 29, 2015	12.59	12.65	12.53	12.65
5018	NYSE	MQT	Tue, Jul 28, 2015	12.52	12.58	12.51	12.58
5017	NYSE	MQT	Mon, Jul 27, 2015	12.51	12.56	12.49	12.54
5016	NYSE	MQT	Fri, Jul 24, 2015	12.47	12.54	12.46	12.46
5015	NYSE	MQT	Thu, Jul 23, 2015	12.44	12.51	12.43	12.46
5014	NYSE	MQT	Wed, Jul 22, 2015	12.53	12.54	12.46	12.46
5013	NYSE	MQT	Tue, Jul 21, 2015	12.50	12.58	12.45	12.56
5012	NYSE	MQT	Mon, Jul 20, 2015	12.54	12.59	12.48	12.58
5011	NYSE	MQT	Fri, Jul 17, 2015	12.59	12.60	12.51	12.56
5010	NYSE	MQT	Thu, Jul 16, 2015	12.60	12.61	12.57	12.61
5009	NYSE	MQT	Wed, Jul 15, 2015	12.61	12.65	12.56	12.61
5008	NYSE	MQT	Tue, Jul 14, 2015	12.52	12.59	12.52	12.58
5007	NYSE	MQT	Mon, Jul 13, 2015	12.60	12.62	12.53	12.57
5006	NYSE	MQT	Fri, Jul 10, 2015	12.68	12.68	12.64	12.68
5005	NYSE	MQT	Thu, Jul 9, 2015	12.67	12.75	12.67	12.70
5004	NYSE	MQT	Wed, Jul 8, 2015	12.69	12.76	12.69	12.73
5003	NYSE	MQT	Tue, Jul 7, 2015	12.65	12.75	12.65	12.71
5002	NYSE	MQT	Mon, Jul 6, 2015	12.53	12.57	12.52	12.57
5001	NYSE	MQT	Thu, Jul 2, 2015	12.57	12.58	12.45	12.50
5000	NYSE	MQT	Wed, Jul 1, 2015	12.65	12.65	12.52	12.59
4999	NYSE	MQT	Tue, Jun 30, 2015	12.52	12.60	12.42	12.60
4998	NYSE	MQT	Mon, Jun 29, 2015	12.60	12.61	12.51	12.53
4997	NYSE	MQT	Fri, Jun 26, 2015	12.55	12.62	12.53	12.57
4996	NYSE	MQT	Thu, Jun 25, 2015	12.57	12.58	12.50	12.58
4995	NYSE	MQT	Wed, Jun 24, 2015	12.55	12.61	12.55	12.56
4994	NYSE	MQT	Tue, Jun 23, 2015	12.55	12.58	12.53	12.56
4993	NYSE	MQT	Mon, Jun 22, 2015	12.58	12.61	12.54	12.56
4992	NYSE	MQT	Fri, Jun 19, 2015	12.55	12.61	12.53	12.61
4991	NYSE	MQT	Thu, Jun 18, 2015	12.52	12.57	12.50	12.55
4990	NYSE	MQT	Wed, Jun 17, 2015	12.50	12.51	12.43	12.51
4989	NYSE	MQT	Tue, Jun 16, 2015	12.45	12.50	12.45	12.48
4988	NYSE	MQT	Mon, Jun 15, 2015	12.47	12.51	12.43	12.46
4987	NYSE	MQT	Fri, Jun 12, 2015	12.41	12.47	12.41	12.42
4986	NYSE	MQT	Thu, Jun 11, 2015	12.28	12.41	12.26	12.40
4985	NYSE	MQT	Wed, Jun 10, 2015	12.36	12.44	12.34	12.39
4984	NYSE	MQT	Tue, Jun 9, 2015	12.45	12.45	12.32	12.39
4983	NYSE	MQT	Mon, Jun 8, 2015	12.51	12.55	12.37	12.47
4982	NYSE	MQT	Fri, Jun 5, 2015	12.60	12.60	12.48	12.48
4981	NYSE	MQT	Thu, Jun 4, 2015	12.69	12.71	12.63	12.65
4980	NYSE	MQT	Wed, Jun 3, 2015	12.74	12.74	12.69	12.69
4979	NYSE	MQT	Tue, Jun 2, 2015	12.85	12.87	12.75	12.76
4978	NYSE	MQT	Mon, Jun 1, 2015	12.93	12.95	12.85	12.85
4977	NYSE	MQT	Fri, May 29, 2015	12.85	12.91	12.85	12.89
4976	NYSE	MQT	Thu, May 28, 2015	12.87	12.90	12.85	12.86
4975	NYSE	MQT	Wed, May 27, 2015	12.93	12.94	12.89	12.90
4974	NYSE	MQT	Tue, May 26, 2015	12.90	12.92	12.82	12.91
4973	NYSE	MQT	Fri, May 22, 2015	12.95	12.95	12.87	12.90
4972	NYSE	MQT	Thu, May 21, 2015	12.92	12.99	12.89	12.99
4971	NYSE	MQT	Wed, May 20, 2015	12.92	12.93	12.88	12.91
4970	NYSE	MQT	Tue, May 19, 2015	12.95	12.99	12.88	12.88
4969	NYSE	MQT	Mon, May 18, 2015	13.08	13.08	12.97	12.97
4968	NYSE	MQT	Fri, May 15, 2015	13.05	13.14	13.02	13.12
4967	NYSE	MQT	Thu, May 14, 2015	12.96	13.06	12.96	13.05
4966	NYSE	MQT	Wed, May 13, 2015	13.02	13.08	12.96	12.99
4965	NYSE	MQT	Tue, May 12, 2015	13.12	13.12	13.05	13.05
4964	NYSE	MQT	Mon, May 11, 2015	13.22	13.25	13.11	13.12
4963	NYSE	MQT	Fri, May 8, 2015	13.20	13.30	13.20	13.26
4962	NYSE	MQT	Thu, May 7, 2015	13.19	13.20	13.15	13.17
4961	NYSE	MQT	Wed, May 6, 2015	13.31	13.33	13.16	13.17
4960	NYSE	MQT	Tue, May 5, 2015	13.41	13.41	13.31	13.35
4959	NYSE	MQT	Mon, May 4, 2015	13.37	13.45	13.37	13.39
4958	NYSE	MQT	Fri, May 1, 2015	13.49	13.51	13.35	13.35
4957	NYSE	MQT	Thu, Apr 30, 2015	13.42	13.48	13.37	13.44
4956	NYSE	MQT	Wed, Apr 29, 2015	13.32	13.44	13.32	13.42
4955	NYSE	MQT	Tue, Apr 28, 2015	13.35	13.36	13.32	13.36
4954	NYSE	MQT	Mon, Apr 27, 2015	13.36	13.36	13.31	13.31
4953	NYSE	MQT	Fri, Apr 24, 2015	13.34	13.34	13.28	13.33
4952	NYSE	MQT	Thu, Apr 23, 2015	13.33	13.38	13.33	13.33
4951	NYSE	MQT	Wed, Apr 22, 2015	13.41	13.41	13.32	13.32
4950	NYSE	MQT	Tue, Apr 21, 2015	13.42	13.43	13.36	13.39
4949	NYSE	MQT	Mon, Apr 20, 2015	13.45	13.47	13.40	13.42
4948	NYSE	MQT	Fri, Apr 17, 2015	13.46	13.47	13.43	13.46
4947	NYSE	MQT	Thu, Apr 16, 2015	13.50	13.50	13.44	13.44
4946	NYSE	MQT	Wed, Apr 15, 2015	13.50	13.52	13.44	13.50
4945	NYSE	MQT	Tue, Apr 14, 2015	13.46	13.48	13.44	13.48
4944	NYSE	MQT	Mon, Apr 13, 2015	13.37	13.44	13.36	13.42
4943	NYSE	MQT	Fri, Apr 10, 2015	13.45	13.49	13.41	13.41
4942	NYSE	MQT	Thu, Apr 9, 2015	13.58	13.58	13.40	13.44
4941	NYSE	MQT	Wed, Apr 8, 2015	13.56	13.60	13.53	13.60
4940	NYSE	MQT	Tue, Apr 7, 2015	13.45	13.54	13.43	13.53
4939	NYSE	MQT	Mon, Apr 6, 2015	13.47	13.51	13.39	13.43
4938	NYSE	MQT	Thu, Apr 2, 2015	13.50	13.50	13.40	13.43
4937	NYSE	MQT	Wed, Apr 1, 2015	13.48	13.49	13.42	13.49
4936	NYSE	MQT	Tue, Mar 31, 2015	13.30	13.43	13.29	13.42
4935	NYSE	MQT	Mon, Mar 30, 2015	13.32	13.32	13.27	13.31
4934	NYSE	MQT	Fri, Mar 27, 2015	13.25	13.30	13.24	13.30
4933	NYSE	MQT	Thu, Mar 26, 2015	13.20	13.23	13.17	13.22
4932	NYSE	MQT	Wed, Mar 25, 2015	13.30	13.30	13.22	13.25
4931	NYSE	MQT	Tue, Mar 24, 2015	13.33	13.33	13.23	13.30
4930	NYSE	MQT	Mon, Mar 23, 2015	13.35	13.37	13.30	13.30
4929	NYSE	MQT	Fri, Mar 20, 2015	13.30	13.35	13.23	13.35
4928	NYSE	MQT	Thu, Mar 19, 2015	13.37	13.37	13.22	13.23
4927	NYSE	MQT	Wed, Mar 18, 2015	13.27	13.40	13.23	13.40
4926	NYSE	MQT	Tue, Mar 17, 2015	13.31	13.32	13.26	13.26
4925	NYSE	MQT	Mon, Mar 16, 2015	13.36	13.38	13.28	13.33
4924	NYSE	MQT	Fri, Mar 13, 2015	13.34	13.36	13.31	13.35
4923	NYSE	MQT	Thu, Mar 12, 2015	13.38	13.39	13.34	13.37
4922	NYSE	MQT	Wed, Mar 11, 2015	13.37	13.37	13.32	13.34
4921	NYSE	MQT	Tue, Mar 10, 2015	13.41	13.46	13.39	13.34
4920	NYSE	MQT	Mon, Mar 9, 2015	13.38	13.41	13.33	13.41
4919	NYSE	MQT	Fri, Mar 6, 2015	13.41	13.44	13.31	13.36
4918	NYSE	MQT	Thu, Mar 5, 2015	13.54	13.54	13.48	13.50
4917	NYSE	MQT	Wed, Mar 4, 2015	13.49	13.52	13.47	13.51
4916	NYSE	MQT	Tue, Mar 3, 2015	13.51	13.52	13.42	13.46
4915	NYSE	MQT	Mon, Mar 2, 2015	13.58	13.58	13.44	13.49
4914	NYSE	MQT	Fri, Feb 27, 2015	13.38	13.56	13.38	13.55
4913	NYSE	MQT	Thu, Feb 26, 2015	13.53	13.54	13.38	13.38
4912	NYSE	MQT	Wed, Feb 25, 2015	13.52	13.56	13.49	13.50
4911	NYSE	MQT	Tue, Feb 24, 2015	13.39	13.45	13.38	13.39
4910	NYSE	MQT	Mon, Feb 23, 2015	13.42	13.44	13.33	13.37
4909	NYSE	MQT	Fri, Feb 20, 2015	13.34	13.47	13.31	13.32
4908	NYSE	MQT	Thu, Feb 19, 2015	13.34	13.44	13.28	13.28
4907	NYSE	MQT	Wed, Feb 18, 2015	13.13	13.35	13.11	13.35
4906	NYSE	MQT	Tue, Feb 17, 2015	13.53	13.53	13.15	13.15
4905	NYSE	MQT	Fri, Feb 13, 2015	13.55	13.56	13.50	13.52
4904	NYSE	MQT	Thu, Feb 12, 2015	13.57	13.58	13.52	13.54
4903	NYSE	MQT	Wed, Feb 11, 2015	13.70	13.70	13.54	13.56
4902	NYSE	MQT	Tue, Feb 10, 2015	13.85	13.85	13.73	13.74
4901	NYSE	MQT	Mon, Feb 9, 2015	13.91	13.94	13.86	13.86
4900	NYSE	MQT	Fri, Feb 6, 2015	14.08	14.12	13.90	13.92
4899	NYSE	MQT	Thu, Feb 5, 2015	14.09	14.13	14.06	14.12
4898	NYSE	MQT	Wed, Feb 4, 2015	14.05	14.12	13.93	14.09
4897	NYSE	MQT	Tue, Feb 3, 2015	14.04	14.08	14.00	14.06
4896	NYSE	MQT	Mon, Feb 2, 2015	13.92	14.18	13.83	14.02
4895	NYSE	MQT	Fri, Jan 30, 2015	13.80	13.90	13.80	13.89
4894	NYSE	MQT	Thu, Jan 29, 2015	13.70	13.78	13.67	13.76
4893	NYSE	MQT	Wed, Jan 28, 2015	13.62	13.69	13.62	13.66
4892	NYSE	MQT	Tue, Jan 27, 2015	13.60	13.61	13.58	13.60
4891	NYSE	MQT	Mon, Jan 26, 2015	13.53	13.55	13.48	13.55
4890	NYSE	MQT	Fri, Jan 23, 2015	13.59	13.59	13.51	13.51
4889	NYSE	MQT	Thu, Jan 22, 2015	13.62	13.62	13.53	13.55
4888	NYSE	MQT	Wed, Jan 21, 2015	13.61	13.61	13.53	13.57
4887	NYSE	MQT	Tue, Jan 20, 2015	13.60	13.60	13.52	13.54
4886	NYSE	MQT	Fri, Jan 16, 2015	13.65	13.65	13.53	13.54
4885	NYSE	MQT	Thu, Jan 15, 2015	13.52	13.66	13.52	13.62
4884	NYSE	MQT	Wed, Jan 14, 2015	13.49	13.56	13.49	13.53
4883	NYSE	MQT	Tue, Jan 13, 2015	13.44	13.54	13.44	13.53
4882	NYSE	MQT	Mon, Jan 12, 2015	13.50	13.59	13.48	13.51
4881	NYSE	MQT	Fri, Jan 9, 2015	13.47	13.60	13.46	13.48
4880	NYSE	MQT	Thu, Jan 8, 2015	13.48	13.50	13.39	13.42
4879	NYSE	MQT	Wed, Jan 7, 2015	13.44	13.59	13.44	13.52
4878	NYSE	MQT	Tue, Jan 6, 2015	13.30	13.46	13.28	13.40
4877	NYSE	MQT	Mon, Jan 5, 2015	13.21	13.29	13.18	13.28
4876	NYSE	MQT	Fri, Jan 2, 2015	13.18	13.24	13.15	13.22
4875	NYSE	MQT	Wed, Dec 31, 2014	13.26	13.27	13.16	13.19
4874	NYSE	MQT	Tue, Dec 30, 2014	13.22	13.22	13.12	13.19
4873	NYSE	MQT	Mon, Dec 29, 2014	13.25	13.27	13.15	13.17
4872	NYSE	MQT	Fri, Dec 26, 2014	13.25	13.29	13.24	13.29
4871	NYSE	MQT	Wed, Dec 24, 2014	13.23	13.27	13.19	13.19
4870	NYSE	MQT	Tue, Dec 23, 2014	13.33	13.33	13.20	13.27
4869	NYSE	MQT	Mon, Dec 22, 2014	13.22	13.29	13.14	13.16
4868	NYSE	MQT	Fri, Dec 19, 2014	13.23	13.29	13.23	13.24
4867	NYSE	MQT	Thu, Dec 18, 2014	13.15	13.24	13.14	13.24
4866	NYSE	MQT	Wed, Dec 17, 2014	13.13	13.19	13.11	13.15
4865	NYSE	MQT	Tue, Dec 16, 2014	13.06	13.16	13.06	13.16
4864	NYSE	MQT	Mon, Dec 15, 2014	13.12	13.12	13.09	13.11
4863	NYSE	MQT	Fri, Dec 12, 2014	13.08	13.12	13.06	13.08
4862	NYSE	MQT	Thu, Dec 11, 2014	13.17	13.21	13.02	13.03
4861	NYSE	MQT	Wed, Dec 10, 2014	13.22	13.24	13.13	13.19
4860	NYSE	MQT	Tue, Dec 9, 2014	13.30	13.30	13.22	13.26
4859	NYSE	MQT	Mon, Dec 8, 2014	13.27	13.32	13.21	13.32
4858	NYSE	MQT	Fri, Dec 5, 2014	13.31	13.31	13.22	13.27
4857	NYSE	MQT	Thu, Dec 4, 2014	13.28	13.34	13.28	13.32
4856	NYSE	MQT	Wed, Dec 3, 2014	13.21	13.28	13.18	13.27
4855	NYSE	MQT	Tue, Dec 2, 2014	13.14	13.19	13.10	13.19
4854	NYSE	MQT	Mon, Dec 1, 2014	13.14	13.14	13.04	13.10
4853	NYSE	MQT	Fri, Nov 28, 2014	13.03	13.06	13.03	13.05
4852	NYSE	MQT	Wed, Nov 26, 2014	12.94	13.01	12.94	13.01
4851	NYSE	MQT	Tue, Nov 25, 2014	12.88	12.98	12.88	12.95
4850	NYSE	MQT	Mon, Nov 24, 2014	12.91	12.97	12.90	12.91
4849	NYSE	MQT	Fri, Nov 21, 2014	13.01	13.03	12.91	12.91
4848	NYSE	MQT	Thu, Nov 20, 2014	12.99	12.99	12.96	12.96
4847	NYSE	MQT	Wed, Nov 19, 2014	12.98	13.02	12.94	12.94
4846	NYSE	MQT	Tue, Nov 18, 2014	13.00	13.07	12.94	12.96
4845	NYSE	MQT	Mon, Nov 17, 2014	13.10	13.10	12.99	12.99
4844	NYSE	MQT	Fri, Nov 14, 2014	13.18	13.18	13.04	13.05
4843	NYSE	MQT	Thu, Nov 13, 2014	13.15	13.17	13.15	13.17
4842	NYSE	MQT	Wed, Nov 12, 2014	13.16	13.19	13.14	13.15
4841	NYSE	MQT	Tue, Nov 11, 2014	13.22	13.24	13.18	13.19
4840	NYSE	MQT	Mon, Nov 10, 2014	13.16	13.22	13.16	13.20
4839	NYSE	MQT	Fri, Nov 7, 2014	13.28	13.30	13.18	13.18
4838	NYSE	MQT	Thu, Nov 6, 2014	13.24	13.32	13.21	13.28
4837	NYSE	MQT	Wed, Nov 5, 2014	13.13	13.25	13.13	13.25
4836	NYSE	MQT	Tue, Nov 4, 2014	13.10	13.18	13.10	13.18
4835	NYSE	MQT	Mon, Nov 3, 2014	13.13	13.15	13.09	13.13
4834	NYSE	MQT	Fri, Oct 31, 2014	13.18	13.18	13.06	13.10
4833	NYSE	MQT	Thu, Oct 30, 2014	13.14	13.17	13.11	13.11
4832	NYSE	MQT	Wed, Oct 29, 2014	13.11	13.15	13.09	13.13
4831	NYSE	MQT	Tue, Oct 28, 2014	13.00	13.09	13.00	13.07
4830	NYSE	MQT	Mon, Oct 27, 2014	13.04	13.06	12.99	12.99
4829	NYSE	MQT	Fri, Oct 24, 2014	12.99	13.06	12.96	13.00
4828	NYSE	MQT	Thu, Oct 23, 2014	12.98	13.01	12.94	12.98
4827	NYSE	MQT	Wed, Oct 22, 2014	13.03	13.03	12.97	13.01
4826	NYSE	MQT	Tue, Oct 21, 2014	13.04	13.08	12.97	13.04
4825	NYSE	MQT	Mon, Oct 20, 2014	13.18	13.20	13.04	13.06
4824	NYSE	MQT	Fri, Oct 17, 2014	13.16	13.20	13.12	13.13
4823	NYSE	MQT	Thu, Oct 16, 2014	13.02	13.16	12.98	13.14
4822	NYSE	MQT	Wed, Oct 15, 2014	12.97	13.06	12.97	13.03
4821	NYSE	MQT	Tue, Oct 14, 2014	12.96	13.08	12.87	13.07
4820	NYSE	MQT	Mon, Oct 13, 2014	12.89	12.94	12.85	12.94
4819	NYSE	MQT	Fri, Oct 10, 2014	12.96	12.99	12.89	12.93
4818	NYSE	MQT	Thu, Oct 9, 2014	13.07	13.09	13.01	13.04
4817	NYSE	MQT	Wed, Oct 8, 2014	12.97	13.03	12.97	13.01
4816	NYSE	MQT	Tue, Oct 7, 2014	12.98	13.04	12.98	13.01
4815	NYSE	MQT	Mon, Oct 6, 2014	12.90	12.96	12.90	12.96
4814	NYSE	MQT	Fri, Oct 3, 2014	12.85	12.87	12.82	12.87
4813	NYSE	MQT	Thu, Oct 2, 2014	12.79	12.86	12.76	12.86
4812	NYSE	MQT	Wed, Oct 1, 2014	12.87	12.87	12.80	12.81
4811	NYSE	MQT	Tue, Sep 30, 2014	12.73	12.82	12.73	12.79
4810	NYSE	MQT	Mon, Sep 29, 2014	12.71	12.77	12.69	12.77
4809	NYSE	MQT	Fri, Sep 26, 2014	12.71	12.75	12.68	12.75
4808	NYSE	MQT	Thu, Sep 25, 2014	12.72	12.76	12.71	12.73
4807	NYSE	MQT	Wed, Sep 24, 2014	12.72	12.77	12.70	12.74
4806	NYSE	MQT	Tue, Sep 23, 2014	12.78	12.78	12.74	12.75
4805	NYSE	MQT	Mon, Sep 22, 2014	12.76	12.78	12.69	12.76
4804	NYSE	MQT	Fri, Sep 19, 2014	12.65	12.74	12.61	12.74
4803	NYSE	MQT	Thu, Sep 18, 2014	12.66	12.71	12.63	12.63
4802	NYSE	MQT	Wed, Sep 17, 2014	12.65	12.72	12.65	12.69
4801	NYSE	MQT	Tue, Sep 16, 2014	12.69	12.69	12.63	12.66
4800	NYSE	MQT	Mon, Sep 15, 2014	12.73	12.78	12.67	12.70
4799	NYSE	MQT	Fri, Sep 12, 2014	12.73	12.74	12.68	12.69
4798	NYSE	MQT	Thu, Sep 11, 2014	12.77	12.81	12.77	12.81
4797	NYSE	MQT	Wed, Sep 10, 2014	12.78	12.87	12.78	12.87
4796	NYSE	MQT	Tue, Sep 9, 2014	12.77	12.84	12.76	12.84
4795	NYSE	MQT	Mon, Sep 8, 2014	12.80	12.85	12.75	12.75
4794	NYSE	MQT	Fri, Sep 5, 2014	12.79	12.86	12.79	12.81
4793	NYSE	MQT	Thu, Sep 4, 2014	12.85	12.85	12.77	12.77
4792	NYSE	MQT	Wed, Sep 3, 2014	12.79	12.85	12.79	12.83
4791	NYSE	MQT	Tue, Sep 2, 2014	12.87	12.87	12.82	12.82
4790	NYSE	MQT	Fri, Aug 29, 2014	12.89	12.89	12.82	12.89
4789	NYSE	MQT	Thu, Aug 28, 2014	12.88	12.88	12.79	12.88
4788	NYSE	MQT	Wed, Aug 27, 2014	12.85	12.87	12.79	12.87
4787	NYSE	MQT	Tue, Aug 26, 2014	12.73	12.82	12.73	12.82
4786	NYSE	MQT	Mon, Aug 25, 2014	12.82	12.82	12.71	12.73
4785	NYSE	MQT	Fri, Aug 22, 2014	12.81	12.81	12.75	12.78
4784	NYSE	MQT	Thu, Aug 21, 2014	12.85	12.86	12.77	12.83
4783	NYSE	MQT	Wed, Aug 20, 2014	12.87	12.87	12.80	12.83
4782	NYSE	MQT	Tue, Aug 19, 2014	12.84	12.84	12.82	12.84
4781	NYSE	MQT	Mon, Aug 18, 2014	12.80	12.86	12.80	12.84
4780	NYSE	MQT	Fri, Aug 15, 2014	12.81	12.84	12.78	12.84
4779	NYSE	MQT	Thu, Aug 14, 2014	12.79	12.79	12.75	12.75
4778	NYSE	MQT	Wed, Aug 13, 2014	12.78	12.78	12.72	12.76
4777	NYSE	MQT	Tue, Aug 12, 2014	12.81	12.81	12.77	12.79
4776	NYSE	MQT	Mon, Aug 11, 2014	12.82	12.82	12.79	12.82
4775	NYSE	MQT	Fri, Aug 8, 2014	12.72	12.79	12.72	12.78
4774	NYSE	MQT	Thu, Aug 7, 2014	12.62	12.73	12.62	12.69
4773	NYSE	MQT	Wed, Aug 6, 2014	12.68	12.71	12.63	12.63
4772	NYSE	MQT	Tue, Aug 5, 2014	12.69	12.73	12.60	12.63
4771	NYSE	MQT	Mon, Aug 4, 2014	12.73	12.75	12.65	12.66
4770	NYSE	MQT	Fri, Aug 1, 2014	12.72	12.78	12.68	12.78
4769	NYSE	MQT	Thu, Jul 31, 2014	12.67	12.76	12.65	12.71
4768	NYSE	MQT	Wed, Jul 30, 2014	12.85	12.85	12.70	12.70
4767	NYSE	MQT	Tue, Jul 29, 2014	12.87	12.89	12.85	12.87
4766	NYSE	MQT	Mon, Jul 28, 2014	12.89	12.89	12.81	12.83
4765	NYSE	MQT	Fri, Jul 25, 2014	12.80	12.87	12.80	12.86
4764	NYSE	MQT	Thu, Jul 24, 2014	12.80	12.83	12.77	12.83
4763	NYSE	MQT	Wed, Jul 23, 2014	12.82	12.83	12.79	12.80
4762	NYSE	MQT	Tue, Jul 22, 2014	12.81	12.81	12.75	12.79
4761	NYSE	MQT	Mon, Jul 21, 2014	12.72	12.80	12.72	12.79
4760	NYSE	MQT	Fri, Jul 18, 2014	12.65	12.75	12.65	12.75
4759	NYSE	MQT	Thu, Jul 17, 2014	12.67	12.73	12.65	12.66
4758	NYSE	MQT	Wed, Jul 16, 2014	12.61	12.67	12.61	12.64
4757	NYSE	MQT	Tue, Jul 15, 2014	12.62	12.64	12.59	12.63
4756	NYSE	MQT	Mon, Jul 14, 2014	12.64	12.65	12.60	12.61
4755	NYSE	MQT	Fri, Jul 11, 2014	12.60	12.63	12.59	12.63
4754	NYSE	MQT	Thu, Jul 10, 2014	12.70	12.70	12.63	12.64
4753	NYSE	MQT	Wed, Jul 9, 2014	12.66	12.67	12.62	12.64
4752	NYSE	MQT	Tue, Jul 8, 2014	12.67	12.72	12.67	12.68
4751	NYSE	MQT	Mon, Jul 7, 2014	12.54	12.68	12.54	12.65
4750	NYSE	MQT	Thu, Jul 3, 2014	12.73	12.73	12.59	12.59
4749	NYSE	MQT	Wed, Jul 2, 2014	12.80	12.80	12.67	12.78
4748	NYSE	MQT	Tue, Jul 1, 2014	12.83	12.85	12.78	12.81
4747	NYSE	MQT	Mon, Jun 30, 2014	12.87	12.88	12.79	12.79
4746	NYSE	MQT	Fri, Jun 27, 2014	12.80	12.84	12.80	12.80
4745	NYSE	MQT	Thu, Jun 26, 2014	12.84	12.86	12.80	12.80
4744	NYSE	MQT	Wed, Jun 25, 2014	12.81	12.83	12.80	12.83
4743	NYSE	MQT	Tue, Jun 24, 2014	12.81	12.81	12.73	12.77
4742	NYSE	MQT	Mon, Jun 23, 2014	12.75	12.77	12.73	12.75
4741	NYSE	MQT	Fri, Jun 20, 2014	12.75	12.75	12.70	12.72
4740	NYSE	MQT	Thu, Jun 19, 2014	12.76	12.77	12.68	12.69
4739	NYSE	MQT	Wed, Jun 18, 2014	12.67	12.70	12.66	12.70
4738	NYSE	MQT	Tue, Jun 17, 2014	12.79	12.79	12.65	12.66
4737	NYSE	MQT	Mon, Jun 16, 2014	12.78	12.81	12.76	12.77
4736	NYSE	MQT	Fri, Jun 13, 2014	12.87	12.87	12.78	12.78
4735	NYSE	MQT	Thu, Jun 12, 2014	12.86	12.86	12.81	12.84
4734	NYSE	MQT	Wed, Jun 11, 2014	12.96	12.96	12.86	12.88
4733	NYSE	MQT	Tue, Jun 10, 2014	12.95	12.95	12.87	12.90
4732	NYSE	MQT	Mon, Jun 9, 2014	12.91	12.94	12.89	12.94
4731	NYSE	MQT	Fri, Jun 6, 2014	12.87	12.90	12.87	12.88
4730	NYSE	MQT	Thu, Jun 5, 2014	12.88	12.88	12.82	12.83
4729	NYSE	MQT	Wed, Jun 4, 2014	12.97	12.99	12.84	12.84
4728	NYSE	MQT	Tue, Jun 3, 2014	13.04	13.05	12.96	12.96
4727	NYSE	MQT	Mon, Jun 2, 2014	13.09	13.09	13.02	13.02
4726	NYSE	MQT	Fri, May 30, 2014	13.14	13.14	13.03	13.05
4725	NYSE	MQT	Thu, May 29, 2014	13.11	13.13	13.07	13.10
4724	NYSE	MQT	Wed, May 28, 2014	13.08	13.10	13.06	13.10
4723	NYSE	MQT	Tue, May 27, 2014	13.09	13.09	13.04	13.05
4722	NYSE	MQT	Fri, May 23, 2014	13.06	13.10	13.04	13.06
4721	NYSE	MQT	Thu, May 22, 2014	13.07	13.12	13.04	13.05
4720	NYSE	MQT	Wed, May 21, 2014	13.09	13.10	13.03	13.03
4719	NYSE	MQT	Tue, May 20, 2014	13.09	13.11	13.05	13.11
4718	NYSE	MQT	Mon, May 19, 2014	13.07	13.10	13.05	13.07
4717	NYSE	MQT	Fri, May 16, 2014	13.08	13.10	13.03	13.04
4716	NYSE	MQT	Thu, May 15, 2014	13.10	13.14	13.02	13.05
4715	NYSE	MQT	Wed, May 14, 2014	13.09	13.12	13.05	13.05
4714	NYSE	MQT	Tue, May 13, 2014	13.13	13.14	13.07	13.09
4713	NYSE	MQT	Mon, May 12, 2014	13.19	13.20	13.13	13.17
4712	NYSE	MQT	Fri, May 9, 2014	13.22	13.22	13.13	13.13
4711	NYSE	MQT	Thu, May 8, 2014	13.11	13.19	13.11	13.18
4710	NYSE	MQT	Wed, May 7, 2014	13.14	13.16	13.09	13.13
4709	NYSE	MQT	Tue, May 6, 2014	13.05	13.11	13.04	13.10
4708	NYSE	MQT	Mon, May 5, 2014	13.07	13.07	13.02	13.05
4707	NYSE	MQT	Fri, May 2, 2014	13.02	13.06	12.96	13.06
4706	NYSE	MQT	Thu, May 1, 2014	12.93	13.05	12.91	13.02
4705	NYSE	MQT	Wed, Apr 30, 2014	12.95	12.95	12.91	12.91
4704	NYSE	MQT	Tue, Apr 29, 2014	12.92	12.93	12.86	12.89
4703	NYSE	MQT	Mon, Apr 28, 2014	12.94	12.98	12.92	12.94
4702	NYSE	MQT	Fri, Apr 25, 2014	12.92	12.92	12.89	12.92
4701	NYSE	MQT	Thu, Apr 24, 2014	12.86	12.91	12.82	12.91
4700	NYSE	MQT	Wed, Apr 23, 2014	12.78	12.83	12.75	12.83
4699	NYSE	MQT	Tue, Apr 22, 2014	12.71	12.77	12.70	12.76
4698	NYSE	MQT	Mon, Apr 21, 2014	12.70	12.76	12.66	12.66
4697	NYSE	MQT	Thu, Apr 17, 2014	12.65	12.70	12.59	12.70
4696	NYSE	MQT	Wed, Apr 16, 2014	12.59	12.65	12.58	12.65
4695	NYSE	MQT	Tue, Apr 15, 2014	12.53	12.57	12.50	12.56
4694	NYSE	MQT	Mon, Apr 14, 2014	12.57	12.57	12.46	12.49
4693	NYSE	MQT	Fri, Apr 11, 2014	12.57	12.57	12.52	12.53
4692	NYSE	MQT	Thu, Apr 10, 2014	12.57	12.60	12.56	12.60
4691	NYSE	MQT	Wed, Apr 9, 2014	12.57	12.58	12.54	12.56
4690	NYSE	MQT	Tue, Apr 8, 2014	12.55	12.58	12.51	12.54
4689	NYSE	MQT	Mon, Apr 7, 2014	12.55	12.55	12.50	12.52
4688	NYSE	MQT	Fri, Apr 4, 2014	12.54	12.60	12.51	12.52
4687	NYSE	MQT	Thu, Apr 3, 2014	12.49	12.50	12.47	12.50
4686	NYSE	MQT	Wed, Apr 2, 2014	12.47	12.48	12.45	12.45
4685	NYSE	MQT	Tue, Apr 1, 2014	12.52	12.53	12.44	12.49
4684	NYSE	MQT	Mon, Mar 31, 2014	12.53	12.55	12.46	12.50
4683	NYSE	MQT	Fri, Mar 28, 2014	12.54	12.58	12.49	12.49
4682	NYSE	MQT	Thu, Mar 27, 2014	12.48	12.59	12.48	12.55
4681	NYSE	MQT	Wed, Mar 26, 2014	12.40	12.48	12.39	12.47
4680	NYSE	MQT	Tue, Mar 25, 2014	12.37	12.42	12.34	12.41
4679	NYSE	MQT	Mon, Mar 24, 2014	12.33	12.39	12.33	12.39
4678	NYSE	MQT	Fri, Mar 21, 2014	12.33	12.39	12.29	12.32
4677	NYSE	MQT	Thu, Mar 20, 2014	12.42	12.42	12.29	12.32
4676	NYSE	MQT	Wed, Mar 19, 2014	12.54	12.57	12.42	12.46
4675	NYSE	MQT	Tue, Mar 18, 2014	12.60	12.60	12.53	12.56
4674	NYSE	MQT	Mon, Mar 17, 2014	12.54	12.61	12.54	12.59
4673	NYSE	MQT	Fri, Mar 14, 2014	12.60	12.60	12.52	12.55
4672	NYSE	MQT	Thu, Mar 13, 2014	12.48	12.55	12.48	12.55
4671	NYSE	MQT	Wed, Mar 12, 2014	12.44	12.52	12.44	12.47
4670	NYSE	MQT	Tue, Mar 11, 2014	12.54	12.54	12.50	12.53
4669	NYSE	MQT	Mon, Mar 10, 2014	12.44	12.53	12.42	12.52
4668	NYSE	MQT	Fri, Mar 7, 2014	12.48	12.48	12.38	12.43
4667	NYSE	MQT	Thu, Mar 6, 2014	12.62	12.62	12.51	12.51
4666	NYSE	MQT	Wed, Mar 5, 2014	12.54	12.63	12.53	12.63
4665	NYSE	MQT	Tue, Mar 4, 2014	12.54	12.61	12.54	12.56
4664	NYSE	MQT	Mon, Mar 3, 2014	12.51	12.56	12.46	12.56
4663	NYSE	MQT	Fri, Feb 28, 2014	12.40	12.48	12.40	12.48
4662	NYSE	MQT	Thu, Feb 27, 2014	12.40	12.43	12.40	12.43
4661	NYSE	MQT	Wed, Feb 26, 2014	12.41	12.47	12.39	12.40
4660	NYSE	MQT	Tue, Feb 25, 2014	12.41	12.46	12.40	12.42
4659	NYSE	MQT	Mon, Feb 24, 2014	12.40	12.45	12.40	12.41
4658	NYSE	MQT	Fri, Feb 21, 2014	12.42	12.44	12.39	12.44
4657	NYSE	MQT	Thu, Feb 20, 2014	12.37	12.41	12.34	12.41
4656	NYSE	MQT	Wed, Feb 19, 2014	12.35	12.45	12.35	12.39
4655	NYSE	MQT	Tue, Feb 18, 2014	12.26	12.34	12.26	12.29
4654	NYSE	MQT	Fri, Feb 14, 2014	12.31	12.33	12.23	12.29
4653	NYSE	MQT	Thu, Feb 13, 2014	12.31	12.37	12.29	12.31
4652	NYSE	MQT	Wed, Feb 12, 2014	12.41	12.42	12.32	12.32
4651	NYSE	MQT	Tue, Feb 11, 2014	12.50	12.51	12.44	12.46
4650	NYSE	MQT	Mon, Feb 10, 2014	12.50	12.58	12.49	12.51
4649	NYSE	MQT	Fri, Feb 7, 2014	12.45	12.52	12.44	12.47
4648	NYSE	MQT	Thu, Feb 6, 2014	12.52	12.52	12.44	12.47
4647	NYSE	MQT	Wed, Feb 5, 2014	12.43	12.51	12.43	12.47
4646	NYSE	MQT	Tue, Feb 4, 2014	12.39	12.52	12.39	12.43
4645	NYSE	MQT	Mon, Feb 3, 2014	12.41	12.48	12.38	12.41
4644	NYSE	MQT	Fri, Jan 31, 2014	12.32	12.40	12.32	12.37
4643	NYSE	MQT	Wed, Jan 29, 2014	12.24	12.31	12.24	12.29
4642	NYSE	MQT	Tue, Jan 28, 2014	12.18	12.26	12.18	12.25
4641	NYSE	MQT	Mon, Jan 27, 2014	12.28	12.28	12.17	12.20
4640	NYSE	MQT	Fri, Jan 24, 2014	12.24	12.26	12.19	12.23
4639	NYSE	MQT	Wed, Jan 22, 2014	12.09	12.18	12.08	12.15
4638	NYSE	MQT	Tue, Jan 21, 2014	12.11	12.16	12.09	12.10
4637	NYSE	MQT	Fri, Jan 17, 2014	11.99	12.17	11.99	12.08
4636	NYSE	MQT	Thu, Jan 16, 2014	11.97	12.07	11.97	11.99
4635	NYSE	MQT	Wed, Jan 15, 2014	12.08	12.08	11.99	12.00
4634	NYSE	MQT	Tue, Jan 14, 2014	12.02	12.10	12.01	12.06
4633	NYSE	MQT	Mon, Jan 13, 2014	12.10	12.10	12.03	12.05
4632	NYSE	MQT	Fri, Jan 10, 2014	11.93	12.11	11.93	12.11
4631	NYSE	MQT	Thu, Jan 9, 2014	11.93	12.01	11.89	11.89
4630	NYSE	MQT	Wed, Jan 8, 2014	11.92	11.97	11.89	11.93
4629	NYSE	MQT	Tue, Jan 7, 2014	11.92	12.00	11.90	11.96
4628	NYSE	MQT	Mon, Jan 6, 2014	11.81	11.92	11.80	11.87
4627	NYSE	MQT	Fri, Jan 3, 2014	11.63	11.76	11.57	11.76
4626	NYSE	MQT	Thu, Jan 2, 2014	11.63	11.67	11.58	11.66
4625	NYSE	MQT	Tue, Dec 31, 2013	11.76	11.80	11.66	11.68
4624	NYSE	MQT	Mon, Dec 30, 2013	11.70	11.78	11.70	11.71
4623	NYSE	MQT	Fri, Dec 27, 2013	11.79	11.81	11.70	11.70
4622	NYSE	MQT	Thu, Dec 26, 2013	12.04	12.06	11.79	11.82
4621	NYSE	MQT	Tue, Dec 24, 2013	12.12	12.12	11.99	11.99
4620	NYSE	MQT	Mon, Dec 23, 2013	11.84	12.11	11.84	12.07
4619	NYSE	MQT	Fri, Dec 20, 2013	11.75	11.92	11.75	11.85
4618	NYSE	MQT	Thu, Dec 19, 2013	11.73	11.84	11.68	11.84
4617	NYSE	MQT	Wed, Dec 18, 2013	11.55	11.70	11.55	11.70
4616	NYSE	MQT	Tue, Dec 17, 2013	11.40	11.55	11.33	11.54
4615	NYSE	MQT	Mon, Dec 16, 2013	11.29	11.38	11.29	11.33
4614	NYSE	MQT	Fri, Dec 13, 2013	11.35	11.35	11.25	11.30
4613	NYSE	MQT	Thu, Dec 12, 2013	11.30	11.35	11.26	11.29
4612	NYSE	MQT	Wed, Dec 11, 2013	11.33	11.36	11.29	11.31
4611	NYSE	MQT	Tue, Dec 10, 2013	11.43	11.46	11.41	11.43
4610	NYSE	MQT	Mon, Dec 9, 2013	11.50	11.50	11.40	11.43
4609	NYSE	MQT	Fri, Dec 6, 2013	11.40	11.52	11.35	11.50
4608	NYSE	MQT	Thu, Dec 5, 2013	11.35	11.40	11.34	11.36
4607	NYSE	MQT	Wed, Dec 4, 2013	11.41	11.49	11.37	11.40
4606	NYSE	MQT	Tue, Dec 3, 2013	11.42	11.50	11.41	11.48
4605	NYSE	MQT	Mon, Dec 2, 2013	11.48	11.48	11.40	11.41
4604	NYSE	MQT	Fri, Nov 29, 2013	11.46	11.46	11.41	11.46
4603	NYSE	MQT	Wed, Nov 27, 2013	11.47	11.47	11.39	11.41
4602	NYSE	MQT	Tue, Nov 26, 2013	11.43	11.47	11.41	11.44
4601	NYSE	MQT	Mon, Nov 25, 2013	11.40	11.47	11.40	11.40
4600	NYSE	MQT	Fri, Nov 22, 2013	11.43	11.48	11.40	11.41
4599	NYSE	MQT	Thu, Nov 21, 2013	11.50	11.50	11.43	11.46
4598	NYSE	MQT	Wed, Nov 20, 2013	11.51	11.55	11.50	11.50
4597	NYSE	MQT	Tue, Nov 19, 2013	11.56	11.61	11.53	11.53
4596	NYSE	MQT	Mon, Nov 18, 2013	11.58	11.62	11.56	11.59
4595	NYSE	MQT	Fri, Nov 15, 2013	11.52	11.59	11.52	11.58
4594	NYSE	MQT	Thu, Nov 14, 2013	11.54	11.60	11.52	11.56
4593	NYSE	MQT	Wed, Nov 13, 2013	11.55	11.59	11.50	11.57
4592	NYSE	MQT	Tue, Nov 12, 2013	11.69	11.72	11.62	11.63
4591	NYSE	MQT	Mon, Nov 11, 2013	11.66	11.72	11.66	11.71
4590	NYSE	MQT	Fri, Nov 8, 2013	11.74	11.74	11.63	11.71
4589	NYSE	MQT	Thu, Nov 7, 2013	11.81	11.83	11.75	11.79
4588	NYSE	MQT	Wed, Nov 6, 2013	11.86	11.87	11.81	11.83
4587	NYSE	MQT	Tue, Nov 5, 2013	11.82	11.90	11.81	11.88
4586	NYSE	MQT	Mon, Nov 4, 2013	11.82	11.93	11.82	11.88
4585	NYSE	MQT	Fri, Nov 1, 2013	11.96	12.04	11.83	11.84
4584	NYSE	MQT	Thu, Oct 31, 2013	12.07	12.07	11.93	11.94
4583	NYSE	MQT	Wed, Oct 30, 2013	12.13	12.16	12.05	12.07
4582	NYSE	MQT	Tue, Oct 29, 2013	12.16	12.23	12.14	12.14
4581	NYSE	MQT	Mon, Oct 28, 2013	12.19	12.24	12.13	12.15
4580	NYSE	MQT	Fri, Oct 25, 2013	12.08	12.23	12.02	12.15
4579	NYSE	MQT	Thu, Oct 24, 2013	12.20	12.20	12.08	12.10
4578	NYSE	MQT	Wed, Oct 23, 2013	12.20	12.20	12.15	12.19
4577	NYSE	MQT	Tue, Oct 22, 2013	12.12	12.18	12.06	12.13
4576	NYSE	MQT	Mon, Oct 21, 2013	12.10	12.13	11.97	12.05
4575	NYSE	MQT	Fri, Oct 18, 2013	12.07	12.17	12.06	12.10
4574	NYSE	MQT	Thu, Oct 17, 2013	11.82	12.06	11.82	12.04
4573	NYSE	MQT	Wed, Oct 16, 2013	11.84	11.89	11.80	11.89
4572	NYSE	MQT	Tue, Oct 15, 2013	11.95	11.95	11.84	11.85
4571	NYSE	MQT	Mon, Oct 14, 2013	11.99	11.99	11.91	11.96
4570	NYSE	MQT	Fri, Oct 11, 2013	11.98	11.98	11.94	11.95
4569	NYSE	MQT	Thu, Oct 10, 2013	12.05	12.06	11.98	12.02
4568	NYSE	MQT	Wed, Oct 9, 2013	12.05	12.06	12.02	12.04
4567	NYSE	MQT	Tue, Oct 8, 2013	12.02	12.07	11.98	12.05
4566	NYSE	MQT	Mon, Oct 7, 2013	12.24	12.24	12.02	12.02
4565	NYSE	MQT	Fri, Oct 4, 2013	12.35	12.38	12.19	12.19
4564	NYSE	MQT	Thu, Oct 3, 2013	12.42	12.42	12.28	12.29
4563	NYSE	MQT	Wed, Oct 2, 2013	12.29	12.41	12.28	12.39
4562	NYSE	MQT	Tue, Oct 1, 2013	12.40	12.40	12.34	12.39
4561	NYSE	MQT	Mon, Sep 30, 2013	12.36	12.40	12.33	12.38
4560	NYSE	MQT	Fri, Sep 27, 2013	12.42	12.42	12.30	12.42
4559	NYSE	MQT	Thu, Sep 26, 2013	12.29	12.40	12.27	12.40
4558	NYSE	MQT	Wed, Sep 25, 2013	12.35	12.39	12.30	12.34
4557	NYSE	MQT	Tue, Sep 24, 2013	12.25	12.31	12.13	12.31
4556	NYSE	MQT	Mon, Sep 23, 2013	12.21	12.29	12.15	12.19
4555	NYSE	MQT	Fri, Sep 20, 2013	12.19	12.20	12.03	12.19
4554	NYSE	MQT	Thu, Sep 19, 2013	12.08	12.17	12.06	12.17
4553	NYSE	MQT	Wed, Sep 18, 2013	11.80	12.10	11.76	12.10
4552	NYSE	MQT	Tue, Sep 17, 2013	11.47	11.84	11.47	11.84
4551	NYSE	MQT	Mon, Sep 16, 2013	11.42	11.56	11.42	11.48
4550	NYSE	MQT	Fri, Sep 13, 2013	11.36	11.47	11.35	11.38
4549	NYSE	MQT	Thu, Sep 12, 2013	11.39	11.46	11.33	11.35
4548	NYSE	MQT	Wed, Sep 11, 2013	11.45	11.47	11.41	11.44
4547	NYSE	MQT	Tue, Sep 10, 2013	11.49	11.54	11.48	11.51
4546	NYSE	MQT	Mon, Sep 9, 2013	11.46	11.57	11.46	11.54
4545	NYSE	MQT	Fri, Sep 6, 2013	11.49	11.53	11.44	11.48
4544	NYSE	MQT	Thu, Sep 5, 2013	11.48	11.54	11.40	11.49
4543	NYSE	MQT	Wed, Sep 4, 2013	11.48	11.57	11.48	11.56
4542	NYSE	MQT	Tue, Sep 3, 2013	11.57	11.57	11.45	11.54
4541	NYSE	MQT	Fri, Aug 30, 2013	11.46	11.51	11.42	11.51
4540	NYSE	MQT	Thu, Aug 29, 2013	11.45	11.54	11.41	11.50
4539	NYSE	MQT	Wed, Aug 28, 2013	11.69	11.69	11.51	11.51
4538	NYSE	MQT	Tue, Aug 27, 2013	11.54	11.67	11.53	11.63
4537	NYSE	MQT	Mon, Aug 26, 2013	11.69	11.69	11.57	11.57
4536	NYSE	MQT	Fri, Aug 23, 2013	11.61	11.72	11.57	11.72
4535	NYSE	MQT	Thu, Aug 22, 2013	11.49	11.70	11.46	11.66
4534	NYSE	MQT	Wed, Aug 21, 2013	11.47	11.56	11.46	11.49
4533	NYSE	MQT	Tue, Aug 20, 2013	11.29	11.58	11.29	11.56
4532	NYSE	MQT	Mon, Aug 19, 2013	11.30	11.34	11.29	11.29
4531	NYSE	MQT	Fri, Aug 16, 2013	11.40	11.44	11.28	11.30
4530	NYSE	MQT	Thu, Aug 15, 2013	11.50	11.52	11.40	11.41
4529	NYSE	MQT	Wed, Aug 14, 2013	11.53	11.59	11.51	11.54
4528	NYSE	MQT	Tue, Aug 13, 2013	11.57	11.66	11.53	11.54
4527	NYSE	MQT	Mon, Aug 12, 2013	11.66	11.74	11.64	11.69
4526	NYSE	MQT	Fri, Aug 9, 2013	11.73	11.76	11.60	11.72
4525	NYSE	MQT	Thu, Aug 8, 2013	11.71	11.80	11.69	11.79
4524	NYSE	MQT	Wed, Aug 7, 2013	11.65	11.78	11.63	11.76
4523	NYSE	MQT	Tue, Aug 6, 2013	11.75	11.75	11.68	11.75
4522	NYSE	MQT	Mon, Aug 5, 2013	11.85	11.91	11.77	11.81
4521	NYSE	MQT	Fri, Aug 2, 2013	11.92	12.00	11.90	11.92
4520	NYSE	MQT	Thu, Aug 1, 2013	12.03	12.10	11.92	11.93
4519	NYSE	MQT	Wed, Jul 31, 2013	12.01	12.06	11.94	12.03
4518	NYSE	MQT	Tue, Jul 30, 2013	12.10	12.13	12.02	12.06
4517	NYSE	MQT	Mon, Jul 29, 2013	12.00	12.14	12.00	12.13
4516	NYSE	MQT	Fri, Jul 26, 2013	11.94	12.10	11.94	12.04
4515	NYSE	MQT	Thu, Jul 25, 2013	12.00	12.09	11.93	11.97
4514	NYSE	MQT	Wed, Jul 24, 2013	12.09	12.12	12.01	12.11
4513	NYSE	MQT	Tue, Jul 23, 2013	12.04	12.12	12.00	12.11
4512	NYSE	MQT	Mon, Jul 22, 2013	12.13	12.14	12.00	12.01
4511	NYSE	MQT	Fri, Jul 19, 2013	12.25	12.29	12.13	12.18
4510	NYSE	MQT	Thu, Jul 18, 2013	12.32	12.35	12.25	12.32
4509	NYSE	MQT	Wed, Jul 17, 2013	12.29	12.36	12.24	12.33
4508	NYSE	MQT	Tue, Jul 16, 2013	12.25	12.28	12.19	12.26
4507	NYSE	MQT	Mon, Jul 15, 2013	12.28	12.30	12.23	12.26
4506	NYSE	MQT	Fri, Jul 12, 2013	12.39	12.43	12.28	12.30
4505	NYSE	MQT	Thu, Jul 11, 2013	12.24	12.41	12.24	12.40
4504	NYSE	MQT	Wed, Jul 10, 2013	12.25	12.30	12.13	12.20
4503	NYSE	MQT	Tue, Jul 9, 2013	12.39	12.45	12.26	12.28
4502	NYSE	MQT	Mon, Jul 8, 2013	12.56	12.67	12.35	12.36
4501	NYSE	MQT	Fri, Jul 5, 2013	12.63	12.63	12.30	12.36
4500	NYSE	MQT	Wed, Jul 3, 2013	12.85	12.85	12.60	12.71
4499	NYSE	MQT	Tue, Jul 2, 2013	12.92	13.02	12.83	12.89
4498	NYSE	MQT	Mon, Jul 1, 2013	13.03	13.10	12.93	13.06
4497	NYSE	MQT	Fri, Jun 28, 2013	13.00	13.00	12.82	12.95
4496	NYSE	MQT	Thu, Jun 27, 2013	13.01	13.14	12.99	13.00
4495	NYSE	MQT	Wed, Jun 26, 2013	12.53	13.05	12.53	12.99
4494	NYSE	MQT	Tue, Jun 25, 2013	12.36	12.59	12.16	12.54
4493	NYSE	MQT	Mon, Jun 24, 2013	12.38	12.42	12.10	12.41
4492	NYSE	MQT	Fri, Jun 21, 2013	12.45	12.56	12.33	12.52
4491	NYSE	MQT	Thu, Jun 20, 2013	12.54	12.58	12.38	12.48
4490	NYSE	MQT	Wed, Jun 19, 2013	12.67	12.76	12.64	12.67
4489	NYSE	MQT	Tue, Jun 18, 2013	12.72	12.78	12.66	12.73
4488	NYSE	MQT	Mon, Jun 17, 2013	12.97	13.00	12.79	12.84
4487	NYSE	MQT	Fri, Jun 14, 2013	12.90	12.93	12.81	12.93
4486	NYSE	MQT	Thu, Jun 13, 2013	12.71	12.88	12.62	12.84
4485	NYSE	MQT	Wed, Jun 12, 2013	12.96	12.96	12.66	12.84
4484	NYSE	MQT	Tue, Jun 11, 2013	13.04	13.05	12.89	12.98
4483	NYSE	MQT	Mon, Jun 10, 2013	13.37	13.37	13.13	13.17
4482	NYSE	MQT	Fri, Jun 7, 2013	13.37	13.43	13.31	13.39
4481	NYSE	MQT	Thu, Jun 6, 2013	13.35	13.42	13.22	13.41
4480	NYSE	MQT	Wed, Jun 5, 2013	13.15	13.35	13.15	13.33
4479	NYSE	MQT	Tue, Jun 4, 2013	13.05	13.25	13.00	13.25
4478	NYSE	MQT	Mon, Jun 3, 2013	13.41	13.41	13.05	13.05
4477	NYSE	MQT	Fri, May 31, 2013	13.51	13.57	13.24	13.34
4476	NYSE	MQT	Thu, May 30, 2013	13.59	13.69	13.51	13.56
4475	NYSE	MQT	Wed, May 29, 2013	13.84	13.87	13.60	13.63
4474	NYSE	MQT	Tue, May 28, 2013	14.05	14.05	13.91	13.93
4473	NYSE	MQT	Fri, May 24, 2013	14.00	14.04	13.97	14.00
4472	NYSE	MQT	Thu, May 23, 2013	14.08	14.12	14.03	14.09
4471	NYSE	MQT	Wed, May 22, 2013	14.17	14.17	14.00	14.04
4470	NYSE	MQT	Tue, May 21, 2013	14.19	14.20	14.07	14.15
4469	NYSE	MQT	Mon, May 20, 2013	14.08	14.22	14.08	14.22
4468	NYSE	MQT	Fri, May 17, 2013	14.02	14.06	14.01	14.05
4467	NYSE	MQT	Thu, May 16, 2013	14.00	14.11	13.99	14.01
4466	NYSE	MQT	Wed, May 15, 2013	14.14	14.21	14.01	14.02
4465	NYSE	MQT	Tue, May 14, 2013	14.23	14.26	14.17	14.18
4464	NYSE	MQT	Mon, May 13, 2013	14.52	14.52	14.23	14.23
4463	NYSE	MQT	Fri, May 10, 2013	14.54	14.59	14.52	14.54
4462	NYSE	MQT	Thu, May 9, 2013	14.58	14.62	14.53	14.59
4461	NYSE	MQT	Wed, May 8, 2013	14.80	14.80	14.61	14.61
4460	NYSE	MQT	Tue, May 7, 2013	14.75	14.81	14.74	14.77
4459	NYSE	MQT	Mon, May 6, 2013	14.77	14.81	14.75	14.75
4458	NYSE	MQT	Fri, May 3, 2013	14.73	14.81	14.67	14.81
4457	NYSE	MQT	Thu, May 2, 2013	14.50	14.73	14.50	14.73
4456	NYSE	MQT	Wed, May 1, 2013	14.46	14.52	14.40	14.50
4455	NYSE	MQT	Tue, Apr 30, 2013	14.41	14.43	14.31	14.41
4454	NYSE	MQT	Mon, Apr 29, 2013	14.27	14.39	14.20	14.39
4453	NYSE	MQT	Fri, Apr 26, 2013	14.22	14.26	14.18	14.26
4452	NYSE	MQT	Thu, Apr 25, 2013	14.22	14.23	14.15	14.16
4451	NYSE	MQT	Wed, Apr 24, 2013	14.32	14.32	14.18	14.18
4450	NYSE	MQT	Tue, Apr 23, 2013	14.30	14.33	14.24	14.28
4449	NYSE	MQT	Mon, Apr 22, 2013	14.26	14.28	14.22	14.23
4448	NYSE	MQT	Fri, Apr 19, 2013	14.22	14.22	14.19	14.21
4447	NYSE	MQT	Thu, Apr 18, 2013	14.11	14.21	14.05	14.19
4446	NYSE	MQT	Wed, Apr 17, 2013	14.03	14.15	14.03	14.06
4445	NYSE	MQT	Tue, Apr 16, 2013	14.07	14.07	13.99	14.00
4444	NYSE	MQT	Mon, Apr 15, 2013	14.06	14.06	14.01	14.03
4443	NYSE	MQT	Fri, Apr 12, 2013	14.06	14.10	14.00	14.08
4442	NYSE	MQT	Thu, Apr 11, 2013	14.06	14.06	14.01	14.05
4441	NYSE	MQT	Wed, Apr 10, 2013	14.01	14.13	14.01	14.12
4440	NYSE	MQT	Tue, Apr 9, 2013	14.03	14.07	14.00	14.03
4439	NYSE	MQT	Mon, Apr 8, 2013	14.13	14.13	14.02	14.02
4438	NYSE	MQT	Fri, Apr 5, 2013	13.98	14.15	13.98	14.06
4437	NYSE	MQT	Thu, Apr 4, 2013	13.96	14.02	13.91	13.99
4436	NYSE	MQT	Wed, Apr 3, 2013	13.93	13.94	13.88	13.92
4435	NYSE	MQT	Tue, Apr 2, 2013	14.10	14.12	13.95	14.00
4434	NYSE	MQT	Mon, Apr 1, 2013	14.30	14.34	14.10	14.12
4433	NYSE	MQT	Thu, Mar 28, 2013	14.27	14.28	14.18	14.23
4432	NYSE	MQT	Wed, Mar 27, 2013	14.01	14.28	13.97	14.28
4431	NYSE	MQT	Tue, Mar 26, 2013	13.92	13.98	13.87	13.98
4430	NYSE	MQT	Mon, Mar 25, 2013	14.02	14.03	13.87	13.98
4429	NYSE	MQT	Fri, Mar 22, 2013	13.99	14.04	13.93	14.04
4428	NYSE	MQT	Thu, Mar 21, 2013	14.00	14.09	13.91	14.01
4427	NYSE	MQT	Wed, Mar 20, 2013	13.89	14.04	13.88	14.03
4426	NYSE	MQT	Tue, Mar 19, 2013	13.85	13.93	13.73	13.86
4425	NYSE	MQT	Mon, Mar 18, 2013	13.43	13.87	13.43	13.87
4424	NYSE	MQT	Fri, Mar 15, 2013	13.60	13.74	13.32	13.55
4423	NYSE	MQT	Thu, Mar 14, 2013	13.90	13.90	13.65	13.65
4422	NYSE	MQT	Wed, Mar 13, 2013	14.02	14.03	13.85	13.99
4421	NYSE	MQT	Tue, Mar 12, 2013	14.08	14.11	13.95	14.08
4420	NYSE	MQT	Mon, Mar 11, 2013	14.27	14.27	14.08	14.14
4419	NYSE	MQT	Fri, Mar 8, 2013	14.43	14.43	14.29	14.29
4418	NYSE	MQT	Thu, Mar 7, 2013	14.53	14.53	14.40	14.49
4417	NYSE	MQT	Wed, Mar 6, 2013	14.54	14.54	14.45	14.54
4416	NYSE	MQT	Tue, Mar 5, 2013	14.51	14.54	14.45	14.49
4415	NYSE	MQT	Mon, Mar 4, 2013	14.61	14.61	14.52	14.53
4414	NYSE	MQT	Fri, Mar 1, 2013	14.66	14.67	14.50	14.59
4413	NYSE	MQT	Thu, Feb 28, 2013	14.57	14.61	14.54	14.61
4412	NYSE	MQT	Wed, Feb 27, 2013	14.60	14.63	14.54	14.62
4411	NYSE	MQT	Tue, Feb 26, 2013	14.67	14.70	14.60	14.60
4410	NYSE	MQT	Mon, Feb 25, 2013	14.77	14.77	14.63	14.68
4409	NYSE	MQT	Fri, Feb 22, 2013	14.76	14.76	14.64	14.74
4408	NYSE	MQT	Thu, Feb 21, 2013	14.65	14.76	14.61	14.76
4407	NYSE	MQT	Wed, Feb 20, 2013	14.61	14.65	14.57	14.65
4406	NYSE	MQT	Tue, Feb 19, 2013	14.68	14.68	14.60	14.60
4405	NYSE	MQT	Fri, Feb 15, 2013	14.68	14.68	14.61	14.62
4404	NYSE	MQT	Thu, Feb 14, 2013	14.86	14.86	14.63	14.63
4403	NYSE	MQT	Wed, Feb 13, 2013	15.01	15.02	14.81	14.83
4402	NYSE	MQT	Tue, Feb 12, 2013	15.03	15.04	14.90	14.96
4401	NYSE	MQT	Mon, Feb 11, 2013	15.07	15.09	14.91	14.97
4400	NYSE	MQT	Fri, Feb 8, 2013	15.14	15.14	14.98	15.08
4399	NYSE	MQT	Thu, Feb 7, 2013	15.06	15.08	15.01	15.08
4398	NYSE	MQT	Wed, Feb 6, 2013	14.93	15.01	14.90	15.01
4397	NYSE	MQT	Tue, Feb 5, 2013	14.91	14.95	14.86	14.90
4396	NYSE	MQT	Mon, Feb 4, 2013	14.85	14.91	14.73	14.80
4395	NYSE	MQT	Fri, Feb 1, 2013	15.01	15.08	14.85	14.86
4394	NYSE	MQT	Thu, Jan 31, 2013	15.07	15.07	14.85	14.90
4393	NYSE	MQT	Wed, Jan 30, 2013	14.96	15.04	14.94	15.04
4392	NYSE	MQT	Tue, Jan 29, 2013	15.00	15.18	14.89	14.96
4391	NYSE	MQT	Mon, Jan 28, 2013	15.26	15.26	14.96	14.99
4390	NYSE	MQT	Fri, Jan 25, 2013	15.25	15.25	15.17	15.24
4389	NYSE	MQT	Thu, Jan 24, 2013	15.20	15.24	15.14	15.24
4388	NYSE	MQT	Wed, Jan 23, 2013	15.09	15.21	15.07	15.21
4387	NYSE	MQT	Tue, Jan 22, 2013	15.05	15.08	15.00	15.05
4386	NYSE	MQT	Fri, Jan 18, 2013	14.99	15.06	14.96	14.98
4385	NYSE	MQT	Thu, Jan 17, 2013	14.99	15.07	14.95	14.95
4384	NYSE	MQT	Wed, Jan 16, 2013	14.85	14.99	14.71	14.99
4383	NYSE	MQT	Tue, Jan 15, 2013	15.04	15.07	14.78	14.85
4382	NYSE	MQT	Mon, Jan 14, 2013	15.10	15.10	14.96	15.01
4381	NYSE	MQT	Fri, Jan 11, 2013	14.98	15.00	14.95	15.00
4380	NYSE	MQT	Thu, Jan 10, 2013	14.95	15.01	14.84	15.00
4379	NYSE	MQT	Wed, Jan 9, 2013	14.98	15.02	14.93	14.99
4378	NYSE	MQT	Tue, Jan 8, 2013	14.81	14.98	14.81	14.95
4377	NYSE	MQT	Mon, Jan 7, 2013	14.88	14.89	14.76	14.89
4376	NYSE	MQT	Fri, Jan 4, 2013	14.85	14.92	14.79	14.83
4375	NYSE	MQT	Thu, Jan 3, 2013	14.71	14.86	14.71	14.80
4374	NYSE	MQT	Wed, Jan 2, 2013	14.54	14.72	14.44	14.67
4373	NYSE	MQT	Mon, Dec 31, 2012	14.46	14.47	14.27	14.44
4372	NYSE	MQT	Fri, Dec 28, 2012	14.38	14.42	14.26	14.39
4371	NYSE	MQT	Thu, Dec 27, 2012	14.54	14.54	14.29	14.38
4370	NYSE	MQT	Wed, Dec 26, 2012	14.67	14.67	14.44	14.51
4369	NYSE	MQT	Mon, Dec 24, 2012	14.55	14.58	14.46	14.52
4368	NYSE	MQT	Fri, Dec 21, 2012	14.40	14.62	14.35	14.55
4367	NYSE	MQT	Thu, Dec 20, 2012	14.49	14.56	14.42	14.52
4366	NYSE	MQT	Wed, Dec 19, 2012	14.35	14.49	14.32	14.38
4365	NYSE	MQT	Tue, Dec 18, 2012	14.42	14.42	14.21	14.29
4364	NYSE	MQT	Mon, Dec 17, 2012	14.58	14.58	14.35	14.39
4363	NYSE	MQT	Fri, Dec 14, 2012	14.91	14.91	14.43	14.62
4362	NYSE	MQT	Thu, Dec 13, 2012	15.14	15.14	14.81	14.87
4361	NYSE	MQT	Wed, Dec 12, 2012	15.15	15.19	15.01	15.06
4360	NYSE	MQT	Tue, Dec 11, 2012	15.18	15.31	15.08	15.12
4359	NYSE	MQT	Mon, Dec 10, 2012	15.32	15.40	15.02	15.16
4358	NYSE	MQT	Fri, Dec 7, 2012	15.66	15.66	15.29	15.32
4357	NYSE	MQT	Thu, Dec 6, 2012	15.68	15.69	15.49	15.62
4356	NYSE	MQT	Wed, Dec 5, 2012	15.58	15.61	15.51	15.61
4355	NYSE	MQT	Tue, Dec 4, 2012	15.71	15.71	15.48	15.53
4354	NYSE	MQT	Mon, Dec 3, 2012	15.96	15.96	15.58	15.64
4353	NYSE	MQT	Fri, Nov 30, 2012	16.34	16.34	15.66	15.69
4352	NYSE	MQT	Thu, Nov 29, 2012	15.88	15.97	15.67	15.86
4351	NYSE	MQT	Wed, Nov 28, 2012	15.76	15.82	15.68	15.81
4350	NYSE	MQT	Tue, Nov 27, 2012	15.65	15.85	15.63	15.74
4349	NYSE	MQT	Mon, Nov 26, 2012	15.67	15.70	15.54	15.57
4348	NYSE	MQT	Fri, Nov 23, 2012	15.69	15.84	15.60	15.63
4347	NYSE	MQT	Wed, Nov 21, 2012	15.54	15.69	15.49	15.52
4346	NYSE	MQT	Tue, Nov 20, 2012	15.43	15.54	15.35	15.51
4345	NYSE	MQT	Mon, Nov 19, 2012	15.26	15.38	15.22	15.36
4344	NYSE	MQT	Fri, Nov 16, 2012	14.96	15.19	14.81	15.12
4343	NYSE	MQT	Thu, Nov 15, 2012	15.14	15.16	14.73	14.86
4342	NYSE	MQT	Wed, Nov 14, 2012	15.24	15.24	14.99	15.04
4341	NYSE	MQT	Tue, Nov 13, 2012	15.30	15.32	15.11	15.13
4340	NYSE	MQT	Mon, Nov 12, 2012	15.33	15.38	15.19	15.38
4339	NYSE	MQT	Fri, Nov 9, 2012	15.31	15.39	15.28	15.35
4338	NYSE	MQT	Thu, Nov 8, 2012	15.05	15.31	15.05	15.26
4337	NYSE	MQT	Wed, Nov 7, 2012	15.04	15.15	14.97	15.11
4336	NYSE	MQT	Tue, Nov 6, 2012	14.96	14.97	14.79	14.94
4335	NYSE	MQT	Mon, Nov 5, 2012	14.95	15.00	14.83	14.83
4334	NYSE	MQT	Fri, Nov 2, 2012	15.30	15.30	14.92	15.02
4333	NYSE	MQT	Thu, Nov 1, 2012	15.25	15.44	15.16	15.21
4332	NYSE	MQT	Wed, Oct 31, 2012	15.41	15.42	14.97	15.13
4331	NYSE	MQT	Fri, Oct 26, 2012	15.41	15.47	15.33	15.46
4330	NYSE	MQT	Thu, Oct 25, 2012	15.30	15.37	15.24	15.37
4329	NYSE	MQT	Wed, Oct 24, 2012	15.14	15.27	15.08	15.27
4328	NYSE	MQT	Tue, Oct 23, 2012	14.97	15.10	14.96	15.07
4327	NYSE	MQT	Mon, Oct 22, 2012	14.92	14.94	14.88	14.93
4326	NYSE	MQT	Fri, Oct 19, 2012	14.87	14.91	14.84	14.87
4325	NYSE	MQT	Thu, Oct 18, 2012	14.84	14.87	14.75	14.83
4324	NYSE	MQT	Wed, Oct 17, 2012	14.78	14.81	14.73	14.76
4323	NYSE	MQT	Tue, Oct 16, 2012	14.83	14.83	14.69	14.72
4322	NYSE	MQT	Mon, Oct 15, 2012	14.77	14.80	14.66	14.76
4321	NYSE	MQT	Fri, Oct 12, 2012	14.86	14.90	14.63	14.66
4320	NYSE	MQT	Thu, Oct 11, 2012	14.65	14.86	14.64	14.81
4319	NYSE	MQT	Wed, Oct 10, 2012	14.76	14.82	14.69	14.80
4318	NYSE	MQT	Tue, Oct 9, 2012	14.96	14.97	14.76	14.76
4317	NYSE	MQT	Mon, Oct 8, 2012	14.88	15.07	14.88	14.98
4316	NYSE	MQT	Fri, Oct 5, 2012	14.98	14.98	14.88	14.92
4315	NYSE	MQT	Thu, Oct 4, 2012	15.03	15.03	14.88	14.88
4314	NYSE	MQT	Wed, Oct 3, 2012	15.03	15.08	14.96	14.96
4313	NYSE	MQT	Tue, Oct 2, 2012	15.09	15.13	14.95	15.02
4312	NYSE	MQT	Mon, Oct 1, 2012	15.14	15.15	15.07	15.13
4311	NYSE	MQT	Fri, Sep 28, 2012	15.02	15.10	14.97	15.09
4310	NYSE	MQT	Thu, Sep 27, 2012	15.01	15.08	14.94	15.03
4309	NYSE	MQT	Wed, Sep 26, 2012	14.96	15.14	14.94	15.00
4308	NYSE	MQT	Tue, Sep 25, 2012	14.82	14.99	14.77	14.99
4307	NYSE	MQT	Mon, Sep 24, 2012	14.78	14.90	14.78	14.85
4306	NYSE	MQT	Fri, Sep 21, 2012	14.70	14.85	14.70	14.82
4305	NYSE	MQT	Thu, Sep 20, 2012	14.62	14.77	14.62	14.67
4304	NYSE	MQT	Wed, Sep 19, 2012	14.60	14.68	14.59	14.65
4303	NYSE	MQT	Tue, Sep 18, 2012	14.61	14.68	14.58	14.60
4302	NYSE	MQT	Mon, Sep 17, 2012	14.69	14.77	14.60	14.65
4301	NYSE	MQT	Fri, Sep 14, 2012	14.90	15.00	14.78	14.78
4300	NYSE	MQT	Thu, Sep 13, 2012	14.75	15.00	14.69	14.90
4299	NYSE	MQT	Wed, Sep 12, 2012	14.66	14.82	14.66	14.82
4298	NYSE	MQT	Tue, Sep 11, 2012	14.47	14.75	14.47	14.75
4297	NYSE	MQT	Mon, Sep 10, 2012	14.47	14.57	14.47	14.55
4296	NYSE	MQT	Fri, Sep 7, 2012	14.51	14.59	14.50	14.51
4295	NYSE	MQT	Thu, Sep 6, 2012	14.35	14.58	14.35	14.51
4294	NYSE	MQT	Wed, Sep 5, 2012	14.35	14.42	14.31	14.35
4293	NYSE	MQT	Tue, Sep 4, 2012	14.61	14.61	14.39	14.41
4292	NYSE	MQT	Fri, Aug 31, 2012	14.53	14.57	14.44	14.53
4291	NYSE	MQT	Thu, Aug 30, 2012	14.47	14.55	14.47	14.51
4290	NYSE	MQT	Wed, Aug 29, 2012	14.34	14.49	14.34	14.44
4289	NYSE	MQT	Tue, Aug 28, 2012	14.21	14.36	14.21	14.32
4288	NYSE	MQT	Mon, Aug 27, 2012	14.15	14.24	14.15	14.21
4287	NYSE	MQT	Fri, Aug 24, 2012	14.23	14.26	14.18	14.20
4286	NYSE	MQT	Thu, Aug 23, 2012	14.37	14.47	14.23	14.25
4285	NYSE	MQT	Wed, Aug 22, 2012	14.41	14.45	14.10	14.35
4284	NYSE	MQT	Tue, Aug 21, 2012	14.55	14.56	14.45	14.50
4283	NYSE	MQT	Mon, Aug 20, 2012	14.57	14.65	14.51	14.56
4282	NYSE	MQT	Fri, Aug 17, 2012	14.65	14.73	14.55	14.63
4281	NYSE	MQT	Thu, Aug 16, 2012	14.47	14.70	14.46	14.65
4280	NYSE	MQT	Wed, Aug 15, 2012	14.32	14.56	14.32	14.56
4279	NYSE	MQT	Tue, Aug 14, 2012	14.15	14.35	14.15	14.34
4278	NYSE	MQT	Mon, Aug 13, 2012	14.30	14.36	14.17	14.21
4277	NYSE	MQT	Fri, Aug 10, 2012	14.35	14.46	14.35	14.36
4276	NYSE	MQT	Thu, Aug 9, 2012	14.46	14.48	14.34	14.41
4275	NYSE	MQT	Wed, Aug 8, 2012	14.50	14.60	14.47	14.47
4274	NYSE	MQT	Tue, Aug 7, 2012	14.59	14.65	14.55	14.56
4273	NYSE	MQT	Mon, Aug 6, 2012	14.60	14.66	14.54	14.62
4272	NYSE	MQT	Fri, Aug 3, 2012	14.52	14.61	14.49	14.61
4271	NYSE	MQT	Thu, Aug 2, 2012	14.67	14.72	14.51	14.52
4270	NYSE	MQT	Wed, Aug 1, 2012	14.89	14.95	14.65	14.68
4269	NYSE	MQT	Tue, Jul 31, 2012	14.77	14.80	14.73	14.78
4268	NYSE	MQT	Mon, Jul 30, 2012	14.85	14.85	14.75	14.84
4267	NYSE	MQT	Fri, Jul 27, 2012	14.68	14.78	14.68	14.75
4266	NYSE	MQT	Thu, Jul 26, 2012	14.69	14.77	14.51	14.65
4265	NYSE	MQT	Wed, Jul 25, 2012	14.52	14.72	14.52	14.71
4264	NYSE	MQT	Tue, Jul 24, 2012	14.67	14.69	14.49	14.56
4263	NYSE	MQT	Mon, Jul 23, 2012	14.56	14.67	14.56	14.62
4262	NYSE	MQT	Fri, Jul 20, 2012	14.57	14.60	14.53	14.54
4261	NYSE	MQT	Thu, Jul 19, 2012	14.50	14.58	14.49	14.57
4260	NYSE	MQT	Wed, Jul 18, 2012	14.33	14.49	14.33	14.49
4259	NYSE	MQT	Tue, Jul 17, 2012	14.35	14.36	14.26	14.30
4258	NYSE	MQT	Mon, Jul 16, 2012	14.33	14.37	14.28	14.29
4257	NYSE	MQT	Fri, Jul 13, 2012	14.43	14.53	14.33	14.33
4256	NYSE	MQT	Thu, Jul 12, 2012	14.43	14.43	14.31	14.43
4255	NYSE	MQT	Wed, Jul 11, 2012	14.43	14.50	14.38	14.50
4254	NYSE	MQT	Tue, Jul 10, 2012	14.45	14.50	14.42	14.48
4253	NYSE	MQT	Mon, Jul 9, 2012	14.48	14.50	14.39	14.40
4252	NYSE	MQT	Fri, Jul 6, 2012	14.22	14.44	14.22	14.44
4251	NYSE	MQT	Thu, Jul 5, 2012	14.24	14.39	14.19	14.21
4250	NYSE	MQT	Tue, Jul 3, 2012	14.12	14.33	14.12	14.30
4249	NYSE	MQT	Mon, Jul 2, 2012	14.06	14.16	14.05	14.16
4248	NYSE	MQT	Fri, Jun 29, 2012	14.12	14.12	14.01	14.05
4247	NYSE	MQT	Thu, Jun 28, 2012	14.03	14.10	13.99	14.05
4246	NYSE	MQT	Wed, Jun 27, 2012	14.11	14.16	14.07	14.07
4245	NYSE	MQT	Tue, Jun 26, 2012	14.19	14.21	14.09	14.10
4244	NYSE	MQT	Mon, Jun 25, 2012	14.23	14.23	14.16	14.16
4243	NYSE	MQT	Fri, Jun 22, 2012	14.24	14.24	14.13	14.16
4242	NYSE	MQT	Thu, Jun 21, 2012	14.17	14.23	14.14	14.20
4241	NYSE	MQT	Wed, Jun 20, 2012	14.22	14.22	14.12	14.16
4240	NYSE	MQT	Tue, Jun 19, 2012	14.18	14.23	14.12	14.20
4239	NYSE	MQT	Mon, Jun 18, 2012	13.92	14.18	13.92	14.14
4238	NYSE	MQT	Fri, Jun 15, 2012	14.02	14.06	13.93	13.98
4237	NYSE	MQT	Thu, Jun 14, 2012	14.02	14.11	13.94	13.98
4236	NYSE	MQT	Wed, Jun 13, 2012	14.09	14.13	14.01	14.03
4235	NYSE	MQT	Tue, Jun 12, 2012	14.10	14.17	14.01	14.11
4234	NYSE	MQT	Mon, Jun 11, 2012	14.01	14.28	14.01	14.11
4233	NYSE	MQT	Fri, Jun 8, 2012	13.99	14.03	13.92	13.96
4232	NYSE	MQT	Thu, Jun 7, 2012	14.04	14.08	13.91	13.95
4231	NYSE	MQT	Wed, Jun 6, 2012	14.00	14.10	13.93	14.03
4230	NYSE	MQT	Tue, Jun 5, 2012	13.95	13.97	13.89	13.97
4229	NYSE	MQT	Mon, Jun 4, 2012	13.88	13.94	13.88	13.94
4228	NYSE	MQT	Fri, Jun 1, 2012	13.93	13.99	13.87	13.90
4227	NYSE	MQT	Thu, May 31, 2012	13.92	13.96	13.86	13.91
4226	NYSE	MQT	Wed, May 30, 2012	13.92	13.96	13.92	13.92
4225	NYSE	MQT	Tue, May 29, 2012	13.96	14.03	13.92	13.92
4224	NYSE	MQT	Fri, May 25, 2012	13.96	14.01	13.92	13.93
4223	NYSE	MQT	Thu, May 24, 2012	13.92	13.93	13.83	13.93
4222	NYSE	MQT	Wed, May 23, 2012	13.94	13.96	13.88	13.92
4221	NYSE	MQT	Tue, May 22, 2012	13.85	13.93	13.84	13.93
4220	NYSE	MQT	Mon, May 21, 2012	13.82	13.87	13.82	13.85
4219	NYSE	MQT	Fri, May 18, 2012	13.81	13.87	13.75	13.80
4218	NYSE	MQT	Thu, May 17, 2012	13.81	13.85	13.77	13.85
4217	NYSE	MQT	Wed, May 16, 2012	13.81	13.92	13.79	13.92
4216	NYSE	MQT	Tue, May 15, 2012	13.78	13.88	13.78	13.81
4215	NYSE	MQT	Mon, May 14, 2012	13.84	13.88	13.82	13.82
4214	NYSE	MQT	Fri, May 11, 2012	13.83	13.88	13.81	13.87
4213	NYSE	MQT	Thu, May 10, 2012	13.92	13.97	13.90	13.93
4212	NYSE	MQT	Wed, May 9, 2012	13.89	13.95	13.86	13.89
4211	NYSE	MQT	Tue, May 8, 2012	13.90	13.95	13.90	13.91
4210	NYSE	MQT	Mon, May 7, 2012	13.97	13.99	13.89	13.90
4209	NYSE	MQT	Fri, May 4, 2012	13.85	13.95	13.85	13.93
4208	NYSE	MQT	Thu, May 3, 2012	13.93	13.94	13.87	13.88
4207	NYSE	MQT	Wed, May 2, 2012	13.87	13.99	13.87	13.88
4206	NYSE	MQT	Tue, May 1, 2012	13.94	14.00	13.90	13.90
4205	NYSE	MQT	Mon, Apr 30, 2012	13.81	13.94	13.80	13.93
4204	NYSE	MQT	Fri, Apr 27, 2012	13.82	13.86	13.79	13.81
4203	NYSE	MQT	Thu, Apr 26, 2012	13.81	13.87	13.81	13.83
4202	NYSE	MQT	Wed, Apr 25, 2012	13.88	13.91	13.83	13.83
4201	NYSE	MQT	Tue, Apr 24, 2012	13.88	13.92	13.85	13.86
4200	NYSE	MQT	Mon, Apr 23, 2012	13.85	13.93	13.82	13.93
4199	NYSE	MQT	Fri, Apr 20, 2012	13.78	13.85	13.78	13.85
4198	NYSE	MQT	Thu, Apr 19, 2012	13.82	13.89	13.79	13.81
4197	NYSE	MQT	Wed, Apr 18, 2012	13.74	13.89	13.74	13.89
4196	NYSE	MQT	Tue, Apr 17, 2012	13.82	13.85	13.76	13.79
4195	NYSE	MQT	Mon, Apr 16, 2012	13.87	13.87	13.76	13.82
4194	NYSE	MQT	Fri, Apr 13, 2012	13.84	13.90	13.74	13.76
4193	NYSE	MQT	Thu, Apr 12, 2012	13.89	13.93	13.79	13.84
4192	NYSE	MQT	Wed, Apr 11, 2012	14.05	14.11	13.89	13.98
4191	NYSE	MQT	Tue, Apr 10, 2012	13.98	14.11	13.98	14.09
4190	NYSE	MQT	Mon, Apr 9, 2012	13.87	14.04	13.78	14.03
4189	NYSE	MQT	Thu, Apr 5, 2012	13.71	13.89	13.71	13.87
4188	NYSE	MQT	Wed, Apr 4, 2012	13.56	13.73	13.55	13.72
4187	NYSE	MQT	Tue, Apr 3, 2012	13.54	13.70	13.53	13.60
4186	NYSE	MQT	Mon, Apr 2, 2012	13.69	13.70	13.56	13.59
4185	NYSE	MQT	Fri, Mar 30, 2012	13.56	13.66	13.55	13.56
4184	NYSE	MQT	Thu, Mar 29, 2012	13.64	13.68	13.50	13.56
4183	NYSE	MQT	Wed, Mar 28, 2012	13.46	13.64	13.44	13.64
4182	NYSE	MQT	Tue, Mar 27, 2012	13.35	13.52	13.26	13.50
4181	NYSE	MQT	Mon, Mar 26, 2012	13.56	13.65	13.36	13.43
4180	NYSE	MQT	Fri, Mar 23, 2012	13.47	13.64	13.46	13.57
4179	NYSE	MQT	Thu, Mar 22, 2012	13.57	13.64	13.41	13.50
4178	NYSE	MQT	Wed, Mar 21, 2012	13.50	13.54	13.40	13.51
4177	NYSE	MQT	Tue, Mar 20, 2012	13.17	13.47	13.16	13.41
4176	NYSE	MQT	Mon, Mar 19, 2012	13.10	13.35	12.94	13.17
4175	NYSE	MQT	Fri, Mar 16, 2012	13.30	13.30	12.91	13.10
4174	NYSE	MQT	Thu, Mar 15, 2012	13.70	13.70	13.26	13.31
4173	NYSE	MQT	Wed, Mar 14, 2012	14.09	14.09	13.68	13.70
4172	NYSE	MQT	Tue, Mar 13, 2012	14.29	14.31	14.04	14.07
4171	NYSE	MQT	Mon, Mar 12, 2012	14.35	14.35	14.28	14.29
4170	NYSE	MQT	Fri, Mar 9, 2012	14.29	14.32	14.27	14.31
4169	NYSE	MQT	Thu, Mar 8, 2012	14.24	14.28	14.17	14.24
4168	NYSE	MQT	Wed, Mar 7, 2012	13.99	14.16	13.97	14.15
4167	NYSE	MQT	Tue, Mar 6, 2012	14.10	14.18	13.91	13.91
4166	NYSE	MQT	Mon, Mar 5, 2012	14.15	14.16	14.03	14.04
4165	NYSE	MQT	Fri, Mar 2, 2012	14.23	14.23	14.11	14.14
4164	NYSE	MQT	Thu, Mar 1, 2012	14.28	14.30	14.24	14.24
4163	NYSE	MQT	Wed, Feb 29, 2012	14.26	14.27	14.17	14.20
4162	NYSE	MQT	Tue, Feb 28, 2012	14.08	14.21	14.05	14.21
4161	NYSE	MQT	Mon, Feb 27, 2012	14.05	14.14	14.02	14.11
4160	NYSE	MQT	Fri, Feb 24, 2012	13.93	14.04	13.84	14.00
4159	NYSE	MQT	Thu, Feb 23, 2012	13.93	14.00	13.80	13.87
4158	NYSE	MQT	Wed, Feb 22, 2012	14.08	14.08	13.87	13.89
4157	NYSE	MQT	Tue, Feb 21, 2012	13.76	14.00	13.71	14.00
4156	NYSE	MQT	Fri, Feb 17, 2012	13.53	13.72	13.53	13.66
4155	NYSE	MQT	Thu, Feb 16, 2012	13.87	13.89	13.61	13.65
4154	NYSE	MQT	Wed, Feb 15, 2012	14.22	14.23	13.82	13.82
4153	NYSE	MQT	Tue, Feb 14, 2012	14.22	14.22	14.08	14.16
4152	NYSE	MQT	Mon, Feb 13, 2012	14.31	14.31	14.17	14.22
4151	NYSE	MQT	Fri, Feb 10, 2012	14.21	14.34	14.18	14.34
4150	NYSE	MQT	Thu, Feb 9, 2012	14.22	14.28	14.16	14.20
4149	NYSE	MQT	Wed, Feb 8, 2012	14.06	14.20	14.06	14.14
4148	NYSE	MQT	Tue, Feb 7, 2012	14.03	14.09	13.95	14.08
4147	NYSE	MQT	Mon, Feb 6, 2012	14.13	14.13	13.93	13.99
4146	NYSE	MQT	Fri, Feb 3, 2012	14.31	14.31	14.05	14.08
4145	NYSE	MQT	Thu, Feb 2, 2012	14.41	14.41	14.14	14.19
4144	NYSE	MQT	Wed, Feb 1, 2012	14.57	14.60	14.29	14.38
4143	NYSE	MQT	Tue, Jan 31, 2012	14.16	14.32	14.10	14.29
4142	NYSE	MQT	Mon, Jan 30, 2012	13.97	14.02	13.97	14.01
4141	NYSE	MQT	Fri, Jan 27, 2012	13.89	13.96	13.85	13.92
4140	NYSE	MQT	Thu, Jan 26, 2012	13.86	13.91	13.79	13.84
4139	NYSE	MQT	Wed, Jan 25, 2012	14.00	14.04	13.76	13.78
4138	NYSE	MQT	Tue, Jan 24, 2012	13.95	13.95	13.83	13.84
4137	NYSE	MQT	Mon, Jan 23, 2012	13.98	13.99	13.81	13.89
4136	NYSE	MQT	Fri, Jan 20, 2012	13.96	13.99	13.85	13.88
4135	NYSE	MQT	Thu, Jan 19, 2012	13.82	13.87	13.78	13.87
4134	NYSE	MQT	Wed, Jan 18, 2012	13.78	13.81	13.75	13.81
4133	NYSE	MQT	Tue, Jan 17, 2012	13.75	13.78	13.68	13.74
4132	NYSE	MQT	Fri, Jan 13, 2012	13.67	13.73	13.63	13.69
4131	NYSE	MQT	Thu, Jan 12, 2012	13.60	13.65	13.55	13.59
4130	NYSE	MQT	Wed, Jan 11, 2012	13.60	13.60	13.53	13.57
4129	NYSE	MQT	Tue, Jan 10, 2012	13.69	13.69	13.55	13.58
4128	NYSE	MQT	Mon, Jan 9, 2012	13.70	13.70	13.58	13.61
4127	NYSE	MQT	Fri, Jan 6, 2012	13.75	13.75	13.60	13.64
4126	NYSE	MQT	Thu, Jan 5, 2012	13.75	13.86	13.73	13.79
4125	NYSE	MQT	Wed, Jan 4, 2012	13.76	13.80	13.66	13.66
4124	NYSE	MQT	Tue, Jan 3, 2012	13.70	13.81	13.67	13.73
4123	NYSE	MQT	Fri, Dec 30, 2011	13.81	13.85	13.68	13.70
4122	NYSE	MQT	Thu, Dec 29, 2011	13.69	13.69	13.62	13.65
4121	NYSE	MQT	Wed, Dec 28, 2011	13.69	13.70	13.67	13.69
4120	NYSE	MQT	Tue, Dec 27, 2011	13.56	13.70	13.56	13.66
4119	NYSE	MQT	Fri, Dec 23, 2011	13.54	13.58	13.52	13.56
4118	NYSE	MQT	Thu, Dec 22, 2011	13.43	13.53	13.43	13.51
4117	NYSE	MQT	Wed, Dec 21, 2011	13.23	13.37	13.21	13.36
4116	NYSE	MQT	Tue, Dec 20, 2011	13.12	13.22	13.12	13.17
4115	NYSE	MQT	Mon, Dec 19, 2011	13.14	13.18	13.04	13.04
4114	NYSE	MQT	Fri, Dec 16, 2011	13.15	13.20	13.08	13.11
4113	NYSE	MQT	Thu, Dec 15, 2011	13.18	13.20	13.05	13.07
4112	NYSE	MQT	Wed, Dec 14, 2011	13.16	13.26	13.16	13.20
4111	NYSE	MQT	Tue, Dec 13, 2011	13.30	13.32	13.18	13.18
4110	NYSE	MQT	Mon, Dec 12, 2011	13.33	13.40	13.27	13.39
4109	NYSE	MQT	Fri, Dec 9, 2011	13.38	13.42	13.29	13.41
4108	NYSE	MQT	Thu, Dec 8, 2011	13.36	13.48	13.30	13.32
4107	NYSE	MQT	Wed, Dec 7, 2011	13.22	13.36	13.18	13.36
4106	NYSE	MQT	Tue, Dec 6, 2011	13.20	13.28	13.12	13.16
4105	NYSE	MQT	Mon, Dec 5, 2011	13.18	13.20	13.12	13.19
4104	NYSE	MQT	Fri, Dec 2, 2011	13.09	13.18	13.08	13.14
4103	NYSE	MQT	Thu, Dec 1, 2011	13.17	13.19	13.07	13.10
4102	NYSE	MQT	Wed, Nov 30, 2011	13.17	13.20	13.03	13.04
4101	NYSE	MQT	Tue, Nov 29, 2011	13.05	13.16	13.03	13.16
4100	NYSE	MQT	Mon, Nov 28, 2011	13.00	13.03	12.94	13.00
4099	NYSE	MQT	Fri, Nov 25, 2011	12.92	13.00	12.92	13.00
4098	NYSE	MQT	Wed, Nov 23, 2011	13.00	13.00	12.89	12.90
4097	NYSE	MQT	Tue, Nov 22, 2011	13.04	13.17	12.97	12.98
4096	NYSE	MQT	Mon, Nov 21, 2011	12.98	13.02	12.91	13.02
4095	NYSE	MQT	Fri, Nov 18, 2011	12.92	13.05	12.91	12.98
4094	NYSE	MQT	Thu, Nov 17, 2011	13.01	13.05	12.87	12.88
4093	NYSE	MQT	Wed, Nov 16, 2011	12.96	13.03	12.90	12.97
4092	NYSE	MQT	Tue, Nov 15, 2011	13.08	13.08	12.92	12.93
4091	NYSE	MQT	Mon, Nov 14, 2011	13.04	13.12	13.01	13.07
4090	NYSE	MQT	Fri, Nov 11, 2011	12.98	13.01	12.89	12.97
4089	NYSE	MQT	Thu, Nov 10, 2011	12.85	12.94	12.83	12.90
4088	NYSE	MQT	Wed, Nov 9, 2011	13.02	13.02	12.84	12.92
4087	NYSE	MQT	Tue, Nov 8, 2011	12.96	13.05	12.91	13.01
4086	NYSE	MQT	Mon, Nov 7, 2011	12.74	12.95	12.71	12.95
4085	NYSE	MQT	Fri, Nov 4, 2011	12.63	12.74	12.55	12.71
4084	NYSE	MQT	Thu, Nov 3, 2011	12.59	12.63	12.54	12.61
4083	NYSE	MQT	Wed, Nov 2, 2011	12.55	12.65	12.54	12.61
4082	NYSE	MQT	Tue, Nov 1, 2011	12.53	12.69	12.50	12.55
4081	NYSE	MQT	Mon, Oct 31, 2011	12.55	12.70	12.45	12.47
4080	NYSE	MQT	Fri, Oct 28, 2011	12.58	12.64	12.55	12.56
4079	NYSE	MQT	Thu, Oct 27, 2011	12.52	12.64	12.50	12.64
4078	NYSE	MQT	Wed, Oct 26, 2011	12.52	12.63	12.46	12.51
4077	NYSE	MQT	Tue, Oct 25, 2011	12.53	12.57	12.45	12.54
4076	NYSE	MQT	Mon, Oct 24, 2011	12.55	12.65	12.55	12.59
4075	NYSE	MQT	Fri, Oct 21, 2011	12.52	12.61	12.51	12.61
4074	NYSE	MQT	Thu, Oct 20, 2011	12.47	12.52	12.17	12.52
4073	NYSE	MQT	Wed, Oct 19, 2011	12.33	12.51	12.33	12.51
4072	NYSE	MQT	Tue, Oct 18, 2011	12.41	12.43	12.33	12.40
4071	NYSE	MQT	Mon, Oct 17, 2011	12.40	12.44	12.26	12.37
4070	NYSE	MQT	Fri, Oct 14, 2011	12.29	12.39	12.28	12.38
4069	NYSE	MQT	Thu, Oct 13, 2011	12.20	12.28	12.07	12.28
4068	NYSE	MQT	Wed, Oct 12, 2011	12.36	12.38	12.15	12.20
4067	NYSE	MQT	Tue, Oct 11, 2011	12.37	12.46	12.34	12.36
4066	NYSE	MQT	Mon, Oct 10, 2011	12.33	12.51	12.33	12.40
4065	NYSE	MQT	Fri, Oct 7, 2011	12.49	12.49	12.25	12.32
4064	NYSE	MQT	Thu, Oct 6, 2011	12.69	12.69	12.41	12.44
4063	NYSE	MQT	Wed, Oct 5, 2011	12.65	12.75	12.61	12.61
4062	NYSE	MQT	Tue, Oct 4, 2011	12.93	12.93	12.60	12.67
4061	NYSE	MQT	Mon, Oct 3, 2011	12.88	12.96	12.84	12.87
4060	NYSE	MQT	Fri, Sep 30, 2011	12.72	12.84	12.71	12.84
4059	NYSE	MQT	Thu, Sep 29, 2011	12.69	12.76	12.65	12.69
4058	NYSE	MQT	Wed, Sep 28, 2011	12.69	12.73	12.68	12.69
4057	NYSE	MQT	Tue, Sep 27, 2011	12.63	12.74	12.58	12.67
4056	NYSE	MQT	Mon, Sep 26, 2011	12.49	12.60	12.49	12.59
4055	NYSE	MQT	Fri, Sep 23, 2011	12.50	12.53	12.46	12.48
4054	NYSE	MQT	Thu, Sep 22, 2011	12.32	12.48	12.31	12.48
4053	NYSE	MQT	Wed, Sep 21, 2011	12.32	12.33	12.26	12.31
4052	NYSE	MQT	Tue, Sep 20, 2011	12.26	12.33	12.26	12.30
4051	NYSE	MQT	Mon, Sep 19, 2011	12.17	12.27	12.14	12.27
4050	NYSE	MQT	Fri, Sep 16, 2011	12.31	12.37	12.14	12.24
4049	NYSE	MQT	Thu, Sep 15, 2011	12.49	12.53	12.25	12.26
4048	NYSE	MQT	Wed, Sep 14, 2011	12.55	12.56	12.46	12.53
4047	NYSE	MQT	Tue, Sep 13, 2011	12.58	12.59	12.52	12.55
4046	NYSE	MQT	Mon, Sep 12, 2011	12.51	12.60	12.51	12.57
4045	NYSE	MQT	Fri, Sep 9, 2011	12.40	12.53	12.40	12.50
4044	NYSE	MQT	Thu, Sep 8, 2011	12.43	12.55	12.39	12.50
4043	NYSE	MQT	Wed, Sep 7, 2011	12.45	12.53	12.45	12.48
4042	NYSE	MQT	Tue, Sep 6, 2011	12.20	12.45	12.20	12.45
4041	NYSE	MQT	Fri, Sep 2, 2011	12.26	12.34	12.25	12.33
4040	NYSE	MQT	Thu, Sep 1, 2011	12.32	12.34	12.26	12.32
4039	NYSE	MQT	Wed, Aug 31, 2011	12.21	12.27	12.17	12.24
4038	NYSE	MQT	Tue, Aug 30, 2011	12.13	12.21	12.13	12.21
4037	NYSE	MQT	Mon, Aug 29, 2011	12.16	12.22	12.08	12.21
4036	NYSE	MQT	Fri, Aug 26, 2011	12.02	12.13	12.02	12.10
4035	NYSE	MQT	Thu, Aug 25, 2011	12.12	12.12	12.00	12.05
4034	NYSE	MQT	Wed, Aug 24, 2011	12.14	12.16	12.03	12.07
4033	NYSE	MQT	Tue, Aug 23, 2011	11.95	12.12	11.95	12.07
4032	NYSE	MQT	Mon, Aug 22, 2011	11.97	12.02	11.90	12.02
4031	NYSE	MQT	Fri, Aug 19, 2011	11.90	11.97	11.81	11.87
4030	NYSE	MQT	Thu, Aug 18, 2011	12.00	12.11	11.79	11.95
4029	NYSE	MQT	Wed, Aug 17, 2011	11.98	12.11	11.98	12.11
4028	NYSE	MQT	Tue, Aug 16, 2011	12.03	12.11	11.96	12.02
4027	NYSE	MQT	Mon, Aug 15, 2011	12.11	12.13	11.96	12.10
4026	NYSE	MQT	Fri, Aug 12, 2011	11.73	12.05	11.73	12.04
4025	NYSE	MQT	Thu, Aug 11, 2011	11.85	11.86	11.71	11.77
4024	NYSE	MQT	Wed, Aug 10, 2011	11.62	11.91	11.56	11.91
4023	NYSE	MQT	Tue, Aug 9, 2011	11.30	11.70	11.24	11.63
4022	NYSE	MQT	Mon, Aug 8, 2011	11.57	11.60	11.05	11.29
4021	NYSE	MQT	Fri, Aug 5, 2011	11.83	11.91	11.64	11.72
4020	NYSE	MQT	Thu, Aug 4, 2011	12.01	12.08	11.84	11.85
4019	NYSE	MQT	Wed, Aug 3, 2011	11.97	12.05	11.95	11.99
4018	NYSE	MQT	Tue, Aug 2, 2011	11.78	11.94	11.78	11.92
4017	NYSE	MQT	Mon, Aug 1, 2011	11.77	11.85	11.73	11.79
4016	NYSE	MQT	Fri, Jul 29, 2011	11.54	11.63	11.50	11.62
4015	NYSE	MQT	Thu, Jul 28, 2011	11.82	11.82	11.65	11.67
4014	NYSE	MQT	Wed, Jul 27, 2011	11.96	11.96	11.76	11.76
4013	NYSE	MQT	Tue, Jul 26, 2011	12.00	12.04	11.92	11.94
4012	NYSE	MQT	Mon, Jul 25, 2011	12.09	12.11	11.99	12.02
4011	NYSE	MQT	Fri, Jul 22, 2011	12.06	12.11	12.01	12.09
4010	NYSE	MQT	Thu, Jul 21, 2011	12.04	12.08	11.99	12.00
4009	NYSE	MQT	Wed, Jul 20, 2011	11.96	12.03	11.95	12.02
4008	NYSE	MQT	Tue, Jul 19, 2011	11.83	11.99	11.83	11.93
4007	NYSE	MQT	Mon, Jul 18, 2011	11.94	11.94	11.85	11.85
4006	NYSE	MQT	Fri, Jul 15, 2011	12.14	12.14	11.91	11.93
4005	NYSE	MQT	Thu, Jul 14, 2011	12.11	12.23	12.11	12.14
4004	NYSE	MQT	Wed, Jul 13, 2011	12.15	12.16	12.15	12.15
4003	NYSE	MQT	Tue, Jul 12, 2011	12.20	12.26	12.13	12.15
4002	NYSE	MQT	Mon, Jul 11, 2011	12.18	12.26	12.16	12.16
4001	NYSE	MQT	Fri, Jul 8, 2011	12.07	12.18	12.05	12.18
4000	NYSE	MQT	Thu, Jul 7, 2011	11.99	12.07	11.96	12.06
3999	NYSE	MQT	Wed, Jul 6, 2011	12.03	12.05	11.91	11.92
3998	NYSE	MQT	Tue, Jul 5, 2011	11.90	12.02	11.90	12.02
3997	NYSE	MQT	Fri, Jul 1, 2011	11.85	11.91	11.81	11.86
3996	NYSE	MQT	Thu, Jun 30, 2011	11.80	11.89	11.77	11.78
3995	NYSE	MQT	Wed, Jun 29, 2011	11.95	11.96	11.82	11.82
3994	NYSE	MQT	Tue, Jun 28, 2011	11.90	11.95	11.90	11.95
3993	NYSE	MQT	Mon, Jun 27, 2011	11.96	11.98	11.93	11.96
3992	NYSE	MQT	Fri, Jun 24, 2011	12.01	12.01	11.92	12.00
3991	NYSE	MQT	Thu, Jun 23, 2011	12.05	12.09	11.96	12.00
3990	NYSE	MQT	Wed, Jun 22, 2011	12.01	12.15	12.00	12.08
3989	NYSE	MQT	Tue, Jun 21, 2011	11.95	12.01	11.91	11.96
3988	NYSE	MQT	Mon, Jun 20, 2011	11.87	11.95	11.86	11.95
3987	NYSE	MQT	Fri, Jun 17, 2011	11.90	11.90	11.81	11.82
3986	NYSE	MQT	Thu, Jun 16, 2011	11.83	11.89	11.81	11.89
3985	NYSE	MQT	Wed, Jun 15, 2011	11.78	11.84	11.76	11.82
3984	NYSE	MQT	Tue, Jun 14, 2011	11.68	11.83	11.68	11.83
3983	NYSE	MQT	Mon, Jun 13, 2011	11.72	11.72	11.65	11.66
3982	NYSE	MQT	Fri, Jun 10, 2011	11.77	11.78	11.69	11.69
3981	NYSE	MQT	Thu, Jun 9, 2011	11.76	11.78	11.75	11.76
3980	NYSE	MQT	Wed, Jun 8, 2011	11.89	11.89	11.77	11.78
3979	NYSE	MQT	Tue, Jun 7, 2011	11.92	11.93	11.85	11.86
3978	NYSE	MQT	Mon, Jun 6, 2011	11.99	11.99	11.85	11.85
3977	NYSE	MQT	Fri, Jun 3, 2011	11.85	11.99	11.83	11.96
3976	NYSE	MQT	Thu, Jun 2, 2011	11.84	11.87	11.80	11.83
3975	NYSE	MQT	Wed, Jun 1, 2011	11.82	11.85	11.78	11.83
3974	NYSE	MQT	Tue, May 31, 2011	11.73	11.79	11.72	11.79
3973	NYSE	MQT	Fri, May 27, 2011	11.70	11.75	11.66	11.75
3972	NYSE	MQT	Thu, May 26, 2011	11.62	11.69	11.61	11.69
3971	NYSE	MQT	Wed, May 25, 2011	11.67	11.67	11.61	11.61
3970	NYSE	MQT	Tue, May 24, 2011	11.70	11.71	11.60	11.63
3969	NYSE	MQT	Mon, May 23, 2011	11.64	11.70	11.64	11.70
3968	NYSE	MQT	Fri, May 20, 2011	11.71	11.71	11.64	11.64
3967	NYSE	MQT	Thu, May 19, 2011	11.73	11.73	11.65	11.65
3966	NYSE	MQT	Wed, May 18, 2011	11.75	11.81	11.66	11.66
3965	NYSE	MQT	Tue, May 17, 2011	11.72	11.77	11.72	11.75
3964	NYSE	MQT	Mon, May 16, 2011	11.71	11.77	11.66	11.72
3963	NYSE	MQT	Fri, May 13, 2011	11.67	11.70	11.61	11.69
3962	NYSE	MQT	Thu, May 12, 2011	11.63	11.65	11.59	11.64
3961	NYSE	MQT	Wed, May 11, 2011	11.64	11.73	11.60	11.68
3960	NYSE	MQT	Tue, May 10, 2011	11.63	11.64	11.57	11.64
3959	NYSE	MQT	Mon, May 9, 2011	11.55	11.63	11.52	11.59
3958	NYSE	MQT	Fri, May 6, 2011	11.59	11.59	11.53	11.55
3957	NYSE	MQT	Thu, May 5, 2011	11.51	11.57	11.49	11.57
3956	NYSE	MQT	Wed, May 4, 2011	11.48	11.53	11.48	11.51
3955	NYSE	MQT	Tue, May 3, 2011	11.45	11.50	11.44	11.48
3954	NYSE	MQT	Mon, May 2, 2011	11.72	11.65	11.46	11.50
3953	NYSE	MQT	Fri, Apr 29, 2011	11.41	11.65	11.40	11.59
3952	NYSE	MQT	Thu, Apr 28, 2011	11.33	11.45	11.32	11.43
3951	NYSE	MQT	Wed, Apr 27, 2011	11.27	11.38	11.20	11.38
3950	NYSE	MQT	Tue, Apr 26, 2011	11.28	11.28	11.18	11.21
3949	NYSE	MQT	Mon, Apr 25, 2011	11.33	11.34	11.21	11.23
3948	NYSE	MQT	Thu, Apr 21, 2011	11.34	11.36	11.25	11.30
3947	NYSE	MQT	Wed, Apr 20, 2011	11.33	11.33	11.25	11.26
3946	NYSE	MQT	Tue, Apr 19, 2011	11.16	11.26	11.09	11.26
3945	NYSE	MQT	Mon, Apr 18, 2011	11.15	11.17	11.06	11.17
3944	NYSE	MQT	Fri, Apr 15, 2011	11.09	11.14	11.08	11.14
3943	NYSE	MQT	Thu, Apr 14, 2011	11.20	11.22	11.07	11.07
3942	NYSE	MQT	Wed, Apr 13, 2011	11.30	11.30	11.19	11.22
3941	NYSE	MQT	Tue, Apr 12, 2011	11.35	11.37	11.29	11.37
3940	NYSE	MQT	Mon, Apr 11, 2011	11.41	11.41	11.32	11.35
3939	NYSE	MQT	Fri, Apr 8, 2011	11.44	11.45	11.37	11.37
3938	NYSE	MQT	Thu, Apr 7, 2011	11.39	11.44	11.37	11.40
3937	NYSE	MQT	Wed, Apr 6, 2011	11.35	11.43	11.35	11.36
3936	NYSE	MQT	Tue, Apr 5, 2011	11.45	11.46	11.35	11.36
3935	NYSE	MQT	Mon, Apr 4, 2011	11.41	11.46	11.38	11.42
3934	NYSE	MQT	Fri, Apr 1, 2011	11.33	11.48	11.27	11.48
3933	NYSE	MQT	Thu, Mar 31, 2011	11.32	11.36	11.27	11.27
3932	NYSE	MQT	Wed, Mar 30, 2011	11.47	11.47	11.31	11.31
3931	NYSE	MQT	Tue, Mar 29, 2011	11.43	11.47	11.43	11.45
3930	NYSE	MQT	Mon, Mar 28, 2011	11.38	11.47	11.38	11.44
3929	NYSE	MQT	Fri, Mar 25, 2011	11.37	11.45	11.37	11.44
3928	NYSE	MQT	Thu, Mar 24, 2011	11.36	11.46	11.36	11.42
3927	NYSE	MQT	Wed, Mar 23, 2011	11.31	11.39	11.31	11.38
3926	NYSE	MQT	Tue, Mar 22, 2011	11.31	11.35	11.29	11.34
3925	NYSE	MQT	Mon, Mar 21, 2011	11.29	11.34	11.28	11.33
3924	NYSE	MQT	Fri, Mar 18, 2011	11.25	11.34	11.15	11.28
3923	NYSE	MQT	Thu, Mar 17, 2011	11.21	11.29	11.21	11.27
3922	NYSE	MQT	Wed, Mar 16, 2011	11.14	11.24	11.14	11.22
3921	NYSE	MQT	Tue, Mar 15, 2011	11.06	11.20	11.03	11.18
3920	NYSE	MQT	Mon, Mar 14, 2011	11.14	11.16	11.09	11.12
3919	NYSE	MQT	Fri, Mar 11, 2011	11.12	11.17	11.10	11.12
3918	NYSE	MQT	Thu, Mar 10, 2011	11.25	11.26	11.16	11.21
3917	NYSE	MQT	Wed, Mar 9, 2011	11.33	11.33	11.23	11.24
3916	NYSE	MQT	Tue, Mar 8, 2011	11.25	11.37	11.25	11.35
3915	NYSE	MQT	Mon, Mar 7, 2011	11.19	11.26	11.15	11.26
3914	NYSE	MQT	Fri, Mar 4, 2011	11.20	11.22	11.18	11.22
3913	NYSE	MQT	Thu, Mar 3, 2011	11.35	11.36	11.20	11.22
3912	NYSE	MQT	Wed, Mar 2, 2011	11.30	11.38	11.30	11.35
3911	NYSE	MQT	Tue, Mar 1, 2011	11.27	11.32	11.27	11.28
3910	NYSE	MQT	Mon, Feb 28, 2011	11.15	11.30	11.15	11.27
3909	NYSE	MQT	Fri, Feb 25, 2011	11.08	11.18	11.08	11.18
3908	NYSE	MQT	Thu, Feb 24, 2011	11.11	11.13	11.02	11.13
3907	NYSE	MQT	Wed, Feb 23, 2011	10.98	11.11	10.96	11.00
3906	NYSE	MQT	Tue, Feb 22, 2011	11.17	11.18	10.92	10.95
3905	NYSE	MQT	Fri, Feb 18, 2011	11.16	11.21	11.12	11.19
3904	NYSE	MQT	Thu, Feb 17, 2011	11.04	11.14	11.04	11.14
3903	NYSE	MQT	Wed, Feb 16, 2011	10.90	11.04	10.90	11.01
3902	NYSE	MQT	Tue, Feb 15, 2011	10.89	10.93	10.85	10.88
3901	NYSE	MQT	Mon, Feb 14, 2011	10.96	10.98	10.87	10.88
3900	NYSE	MQT	Fri, Feb 11, 2011	10.95	11.14	10.91	10.95
3899	NYSE	MQT	Thu, Feb 10, 2011	10.96	11.05	10.94	11.05
3898	NYSE	MQT	Wed, Feb 9, 2011	10.98	11.05	10.98	11.00
3897	NYSE	MQT	Tue, Feb 8, 2011	10.94	11.04	10.90	11.03
3896	NYSE	MQT	Mon, Feb 7, 2011	10.92	11.01	10.91	10.94
3895	NYSE	MQT	Fri, Feb 4, 2011	10.88	10.93	10.80	10.93
3894	NYSE	MQT	Thu, Feb 3, 2011	11.02	11.05	10.90	10.90
3893	NYSE	MQT	Wed, Feb 2, 2011	10.97	11.06	10.95	11.02
3892	NYSE	MQT	Tue, Feb 1, 2011	10.96	11.02	10.95	10.98
3891	NYSE	MQT	Mon, Jan 31, 2011	10.92	11.02	10.92	10.93
3890	NYSE	MQT	Fri, Jan 28, 2011	10.95	10.95	10.86	10.94
3889	NYSE	MQT	Thu, Jan 27, 2011	11.03	11.03	10.91	10.96
3888	NYSE	MQT	Wed, Jan 26, 2011	11.00	11.08	11.00	11.02
3887	NYSE	MQT	Tue, Jan 25, 2011	10.98	11.08	10.85	11.02
3886	NYSE	MQT	Mon, Jan 24, 2011	10.90	11.04	10.90	11.01
3885	NYSE	MQT	Fri, Jan 21, 2011	10.75	10.98	10.75	10.88
3884	NYSE	MQT	Thu, Jan 20, 2011	10.56	10.82	10.56	10.77
3883	NYSE	MQT	Wed, Jan 19, 2011	10.59	10.67	10.46	10.63
3882	NYSE	MQT	Tue, Jan 18, 2011	10.47	10.63	10.25	10.63
3881	NYSE	MQT	Fri, Jan 14, 2011	10.48	10.48	10.25	10.43
3880	NYSE	MQT	Thu, Jan 13, 2011	10.67	10.67	10.51	10.54
3879	NYSE	MQT	Wed, Jan 12, 2011	10.81	10.81	10.69	10.70
3878	NYSE	MQT	Tue, Jan 11, 2011	10.96	10.96	10.89	10.93
3877	NYSE	MQT	Mon, Jan 10, 2011	11.06	11.09	10.96	10.97
3876	NYSE	MQT	Fri, Jan 7, 2011	11.06	11.11	11.05	11.07
3875	NYSE	MQT	Thu, Jan 6, 2011	11.12	11.14	11.08	11.10
3874	NYSE	MQT	Wed, Jan 5, 2011	11.19	11.19	11.11	11.15
3873	NYSE	MQT	Tue, Jan 4, 2011	11.26	11.36	11.11	11.20
3872	NYSE	MQT	Mon, Jan 3, 2011	11.34	11.36	11.25	11.26
3871	NYSE	MQT	Fri, Dec 31, 2010	11.23	11.40	11.10	11.35
3870	NYSE	MQT	Thu, Dec 30, 2010	11.06	11.16	10.98	11.16
3869	NYSE	MQT	Wed, Dec 29, 2010	11.04	11.10	10.94	11.10
3868	NYSE	MQT	Tue, Dec 28, 2010	10.96	11.08	10.89	11.04
3867	NYSE	MQT	Mon, Dec 27, 2010	10.97	11.08	10.95	10.99
3866	NYSE	MQT	Thu, Dec 23, 2010	10.99	11.06	10.96	10.98
3865	NYSE	MQT	Wed, Dec 22, 2010	10.90	11.10	10.89	11.02
3864	NYSE	MQT	Tue, Dec 21, 2010	10.92	11.00	10.77	10.87
3863	NYSE	MQT	Mon, Dec 20, 2010	11.45	11.45	10.95	10.99
3862	NYSE	MQT	Fri, Dec 17, 2010	11.27	11.49	11.27	11.41
3861	NYSE	MQT	Thu, Dec 16, 2010	10.99	11.33	10.99	11.31
3860	NYSE	MQT	Wed, Dec 15, 2010	10.76	11.00	10.73	11.00
3859	NYSE	MQT	Tue, Dec 14, 2010	10.95	10.95	10.73	10.82
3858	NYSE	MQT	Mon, Dec 13, 2010	10.98	11.03	10.84	10.98
3857	NYSE	MQT	Fri, Dec 10, 2010	11.08	11.13	11.06	11.11
3856	NYSE	MQT	Thu, Dec 9, 2010	11.28	11.28	11.12	11.19
3855	NYSE	MQT	Wed, Dec 8, 2010	11.42	11.46	11.22	11.32
3854	NYSE	MQT	Tue, Dec 7, 2010	11.58	11.58	11.36	11.46
3853	NYSE	MQT	Mon, Dec 6, 2010	11.64	11.73	11.59	11.64
3852	NYSE	MQT	Fri, Dec 3, 2010	11.77	11.88	11.69	11.70
3851	NYSE	MQT	Thu, Dec 2, 2010	11.86	11.95	11.72	11.73
3850	NYSE	MQT	Wed, Dec 1, 2010	12.17	12.21	11.94	11.94
3849	NYSE	MQT	Tue, Nov 30, 2010	12.19	12.27	12.15	12.19
3848	NYSE	MQT	Mon, Nov 29, 2010	12.17	12.28	12.17	12.21
3847	NYSE	MQT	Fri, Nov 26, 2010	12.07	12.22	12.07	12.22
3846	NYSE	MQT	Wed, Nov 24, 2010	12.07	12.15	12.03	12.05
3845	NYSE	MQT	Tue, Nov 23, 2010	12.02	12.12	12.02	12.08
3844	NYSE	MQT	Mon, Nov 22, 2010	11.85	12.04	11.85	12.02
3843	NYSE	MQT	Fri, Nov 19, 2010	11.85	11.87	11.74	11.83
3842	NYSE	MQT	Thu, Nov 18, 2010	11.75	11.80	11.48	11.71
3841	NYSE	MQT	Wed, Nov 17, 2010	11.60	11.84	11.60	11.81
3840	NYSE	MQT	Tue, Nov 16, 2010	11.23	11.70	11.01	11.63
3839	NYSE	MQT	Mon, Nov 15, 2010	11.95	11.97	11.41	11.48
3838	NYSE	MQT	Fri, Nov 12, 2010	11.82	12.05	11.81	12.02
3837	NYSE	MQT	Thu, Nov 11, 2010	12.10	12.17	11.76	11.94
3836	NYSE	MQT	Wed, Nov 10, 2010	12.65	12.65	12.17	12.32
3835	NYSE	MQT	Tue, Nov 9, 2010	12.88	12.91	12.74	12.76
3834	NYSE	MQT	Mon, Nov 8, 2010	12.91	12.94	12.88	12.90
3833	NYSE	MQT	Fri, Nov 5, 2010	12.96	12.99	12.92	12.95
3832	NYSE	MQT	Thu, Nov 4, 2010	12.97	13.00	12.96	12.98
3831	NYSE	MQT	Wed, Nov 3, 2010	12.97	13.01	12.96	13.00
3830	NYSE	MQT	Tue, Nov 2, 2010	12.97	13.01	12.96	13.00
3829	NYSE	MQT	Mon, Nov 1, 2010	12.97	13.01	12.97	13.00
3828	NYSE	MQT	Fri, Oct 29, 2010	12.91	12.98	12.91	12.97
3827	NYSE	MQT	Thu, Oct 28, 2010	12.92	12.97	12.90	12.94
3826	NYSE	MQT	Wed, Oct 27, 2010	12.96	12.98	12.94	12.97
3825	NYSE	MQT	Tue, Oct 26, 2010	12.95	13.01	12.95	13.00
3824	NYSE	MQT	Mon, Oct 25, 2010	12.96	13.01	12.94	13.01
3823	NYSE	MQT	Fri, Oct 22, 2010	13.00	13.01	12.94	12.98
3822	NYSE	MQT	Thu, Oct 21, 2010	12.95	13.03	12.95	12.96
3821	NYSE	MQT	Wed, Oct 20, 2010	12.89	12.95	12.86	12.95
3820	NYSE	MQT	Tue, Oct 19, 2010	12.83	12.92	12.82	12.92
3819	NYSE	MQT	Mon, Oct 18, 2010	12.98	12.98	12.88	12.90
3818	NYSE	MQT	Fri, Oct 15, 2010	13.04	13.06	12.92	12.95
3817	NYSE	MQT	Thu, Oct 14, 2010	13.06	13.12	13.05	13.10
3816	NYSE	MQT	Wed, Oct 13, 2010	13.08	13.11	13.03	13.08
3815	NYSE	MQT	Tue, Oct 12, 2010	13.12	13.17	13.10	13.16
3814	NYSE	MQT	Mon, Oct 11, 2010	13.13	13.18	13.05	13.14
3813	NYSE	MQT	Fri, Oct 8, 2010	13.05	13.15	13.05	13.15
3812	NYSE	MQT	Thu, Oct 7, 2010	13.23	13.23	13.10	13.10
3811	NYSE	MQT	Wed, Oct 6, 2010	13.34	13.38	13.24	13.26
3810	NYSE	MQT	Tue, Oct 5, 2010	13.38	13.39	13.32	13.38
3809	NYSE	MQT	Mon, Oct 4, 2010	13.40	13.45	13.34	13.43
3808	NYSE	MQT	Fri, Oct 1, 2010	13.38	13.47	13.33	13.44
3807	NYSE	MQT	Thu, Sep 30, 2010	13.43	13.44	13.38	13.41
3806	NYSE	MQT	Wed, Sep 29, 2010	13.36	13.45	13.36	13.38
3805	NYSE	MQT	Tue, Sep 28, 2010	13.36	13.40	13.30	13.39
3804	NYSE	MQT	Mon, Sep 27, 2010	13.29	13.42	13.24	13.40
3803	NYSE	MQT	Fri, Sep 24, 2010	13.28	13.35	13.18	13.25
3802	NYSE	MQT	Thu, Sep 23, 2010	13.19	13.29	13.16	13.23
3801	NYSE	MQT	Wed, Sep 22, 2010	13.14	13.23	13.13	13.18
3800	NYSE	MQT	Tue, Sep 21, 2010	13.21	13.21	13.11	13.14
3799	NYSE	MQT	Mon, Sep 20, 2010	13.17	13.22	13.11	13.16
3798	NYSE	MQT	Fri, Sep 17, 2010	13.01	13.12	13.01	13.09
3797	NYSE	MQT	Thu, Sep 16, 2010	13.08	13.13	12.94	13.10
3796	NYSE	MQT	Wed, Sep 15, 2010	13.30	13.33	13.02	13.02
3795	NYSE	MQT	Tue, Sep 14, 2010	13.43	13.43	13.31	13.32
3794	NYSE	MQT	Mon, Sep 13, 2010	13.50	13.52	13.38	13.39
3793	NYSE	MQT	Fri, Sep 10, 2010	13.49	13.55	13.44	13.53
3792	NYSE	MQT	Thu, Sep 9, 2010	13.40	13.46	13.36	13.44
3791	NYSE	MQT	Wed, Sep 8, 2010	13.41	13.42	13.35	13.39
3790	NYSE	MQT	Tue, Sep 7, 2010	13.34	13.44	13.32	13.35
3789	NYSE	MQT	Fri, Sep 3, 2010	13.45	13.45	13.27	13.29
3788	NYSE	MQT	Thu, Sep 2, 2010	13.52	13.57	13.37	13.45
3787	NYSE	MQT	Wed, Sep 1, 2010	13.56	13.62	13.56	13.56
3786	NYSE	MQT	Tue, Aug 31, 2010	13.47	13.56	13.47	13.56
3785	NYSE	MQT	Mon, Aug 30, 2010	13.49	13.53	13.46	13.51
3784	NYSE	MQT	Fri, Aug 27, 2010	13.35	13.45	13.35	13.45
3783	NYSE	MQT	Thu, Aug 26, 2010	13.30	13.37	13.30	13.37
3782	NYSE	MQT	Wed, Aug 25, 2010	13.38	13.47	13.31	13.31
3781	NYSE	MQT	Tue, Aug 24, 2010	13.42	13.47	13.37	13.43
3780	NYSE	MQT	Mon, Aug 23, 2010	13.53	13.53	13.45	13.48
3779	NYSE	MQT	Fri, Aug 20, 2010	13.35	13.44	13.32	13.40
3778	NYSE	MQT	Thu, Aug 19, 2010	13.42	13.43	13.36	13.42
3777	NYSE	MQT	Wed, Aug 18, 2010	13.40	13.54	13.39	13.40
3776	NYSE	MQT	Tue, Aug 17, 2010	13.42	13.47	13.40	13.40
3775	NYSE	MQT	Mon, Aug 16, 2010	13.34	13.48	13.34	13.43
3774	NYSE	MQT	Fri, Aug 13, 2010	13.22	13.35	13.22	13.31
3773	NYSE	MQT	Thu, Aug 12, 2010	13.20	13.29	13.15	13.29
3772	NYSE	MQT	Wed, Aug 11, 2010	13.24	13.30	13.20	13.28
3771	NYSE	MQT	Tue, Aug 10, 2010	13.27	13.33	13.23	13.32
3770	NYSE	MQT	Mon, Aug 9, 2010	13.20	13.25	13.20	13.22
3769	NYSE	MQT	Fri, Aug 6, 2010	13.10	13.22	13.10	13.21
3768	NYSE	MQT	Thu, Aug 5, 2010	13.15	13.15	13.10	13.12
3767	NYSE	MQT	Wed, Aug 4, 2010	13.10	13.16	13.10	13.15
3766	NYSE	MQT	Tue, Aug 3, 2010	13.07	13.12	13.05	13.12
3765	NYSE	MQT	Mon, Aug 2, 2010	13.03	13.09	13.03	13.09
3764	NYSE	MQT	Fri, Jul 30, 2010	12.98	13.05	12.98	13.03
3763	NYSE	MQT	Thu, Jul 29, 2010	12.98	13.03	12.98	13.01
3762	NYSE	MQT	Wed, Jul 28, 2010	12.92	13.00	12.92	13.00
3761	NYSE	MQT	Tue, Jul 27, 2010	13.01	13.06	12.92	12.95
3760	NYSE	MQT	Mon, Jul 26, 2010	13.10	13.10	13.00	13.00
3759	NYSE	MQT	Fri, Jul 23, 2010	13.21	13.22	13.12	13.13
3758	NYSE	MQT	Thu, Jul 22, 2010	13.11	13.27	13.11	13.17
3757	NYSE	MQT	Wed, Jul 21, 2010	13.07	13.07	12.95	13.00
3756	NYSE	MQT	Tue, Jul 20, 2010	12.91	13.00	12.91	12.97
3755	NYSE	MQT	Mon, Jul 19, 2010	12.94	12.99	12.91	12.98
3754	NYSE	MQT	Fri, Jul 16, 2010	12.91	12.93	12.86	12.91
3753	NYSE	MQT	Thu, Jul 15, 2010	12.79	12.88	12.79	12.87
3752	NYSE	MQT	Wed, Jul 14, 2010	12.69	12.77	12.66	12.76
3751	NYSE	MQT	Tue, Jul 13, 2010	12.65	12.71	12.65	12.65
3750	NYSE	MQT	Mon, Jul 12, 2010	12.63	12.71	12.63	12.68
3749	NYSE	MQT	Fri, Jul 9, 2010	12.59	12.67	12.56	12.66
3748	NYSE	MQT	Thu, Jul 8, 2010	12.60	12.60	12.52	12.55
3747	NYSE	MQT	Wed, Jul 7, 2010	12.60	12.66	12.55	12.57
3746	NYSE	MQT	Tue, Jul 6, 2010	12.60	12.65	12.57	12.63
3745	NYSE	MQT	Fri, Jul 2, 2010	12.55	12.60	12.55	12.56
3744	NYSE	MQT	Thu, Jul 1, 2010	12.50	12.57	12.50	12.52
3743	NYSE	MQT	Wed, Jun 30, 2010	12.44	12.55	12.44	12.55
3742	NYSE	MQT	Tue, Jun 29, 2010	12.50	12.53	12.50	12.50
3741	NYSE	MQT	Mon, Jun 28, 2010	12.54	12.58	12.50	12.54
3740	NYSE	MQT	Fri, Jun 25, 2010	12.41	12.52	12.41	12.50
3739	NYSE	MQT	Thu, Jun 24, 2010	12.45	12.48	12.42	12.42
3738	NYSE	MQT	Wed, Jun 23, 2010	12.42	12.47	12.42	12.46
3737	NYSE	MQT	Tue, Jun 22, 2010	12.38	12.45	12.37	12.44
3736	NYSE	MQT	Mon, Jun 21, 2010	12.44	12.45	12.41	12.43
3735	NYSE	MQT	Fri, Jun 18, 2010	12.48	12.48	12.41	12.41
3734	NYSE	MQT	Thu, Jun 17, 2010	12.50	12.50	12.42	12.48
3733	NYSE	MQT	Wed, Jun 16, 2010	12.57	12.57	12.48	12.48
3732	NYSE	MQT	Tue, Jun 15, 2010	12.59	12.59	12.51	12.53
3731	NYSE	MQT	Mon, Jun 14, 2010	12.54	12.56	12.51	12.53
3730	NYSE	MQT	Fri, Jun 11, 2010	12.48	12.59	12.48	12.57
3729	NYSE	MQT	Thu, Jun 10, 2010	12.56	12.66	12.53	12.61
3728	NYSE	MQT	Wed, Jun 9, 2010	12.54	12.55	12.51	12.55
3727	NYSE	MQT	Tue, Jun 8, 2010	12.48	12.52	12.45	12.51
3726	NYSE	MQT	Mon, Jun 7, 2010	12.51	12.53	12.45	12.47
3725	NYSE	MQT	Fri, Jun 4, 2010	12.45	12.49	12.44	12.49
3724	NYSE	MQT	Thu, Jun 3, 2010	12.45	12.49	12.44	12.48
3723	NYSE	MQT	Wed, Jun 2, 2010	12.42	12.49	12.42	12.49
3722	NYSE	MQT	Tue, Jun 1, 2010	12.40	12.45	12.37	12.44
3721	NYSE	MQT	Fri, May 28, 2010	12.35	12.40	12.35	12.39
3720	NYSE	MQT	Thu, May 27, 2010	12.40	12.41	12.32	12.33
3719	NYSE	MQT	Wed, May 26, 2010	12.40	12.47	12.34	12.35
3718	NYSE	MQT	Tue, May 25, 2010	12.31	12.38	12.26	12.37
3717	NYSE	MQT	Mon, May 24, 2010	12.31	12.40	12.31	12.35
3716	NYSE	MQT	Fri, May 21, 2010	12.19	12.39	12.15	12.34
3715	NYSE	MQT	Thu, May 20, 2010	12.30	12.30	12.17	12.20
3714	NYSE	MQT	Wed, May 19, 2010	12.30	12.34	12.24	12.31
3713	NYSE	MQT	Tue, May 18, 2010	12.30	12.31	12.24	12.27
3712	NYSE	MQT	Mon, May 17, 2010	12.44	12.45	12.23	12.23
3711	NYSE	MQT	Fri, May 14, 2010	12.43	12.47	12.40	12.40
3710	NYSE	MQT	Thu, May 13, 2010	12.42	12.44	12.39	12.40
3709	NYSE	MQT	Wed, May 12, 2010	12.29	12.40	12.29	12.38
3708	NYSE	MQT	Tue, May 11, 2010	12.38	12.38	12.33	12.36
3707	NYSE	MQT	Mon, May 10, 2010	12.28	12.47	12.28	12.38
3706	NYSE	MQT	Fri, May 7, 2010	12.30	12.37	12.22	12.22
3705	NYSE	MQT	Thu, May 6, 2010	12.50	12.51	12.09	12.25
3704	NYSE	MQT	Wed, May 5, 2010	12.52	12.60	12.45	12.47
3703	NYSE	MQT	Tue, May 4, 2010	12.51	12.56	12.50	12.55
3702	NYSE	MQT	Mon, May 3, 2010	12.50	12.55	12.49	12.54
3701	NYSE	MQT	Fri, Apr 30, 2010	12.49	12.54	12.49	12.52
3700	NYSE	MQT	Thu, Apr 29, 2010	12.42	12.47	12.41	12.47
3699	NYSE	MQT	Wed, Apr 28, 2010	12.40	12.46	12.40	12.45
3698	NYSE	MQT	Tue, Apr 27, 2010	12.34	12.41	12.32	12.41
3697	NYSE	MQT	Mon, Apr 26, 2010	12.28	12.34	12.28	12.31
3696	NYSE	MQT	Fri, Apr 23, 2010	12.34	12.34	12.27	12.31
3695	NYSE	MQT	Thu, Apr 22, 2010	12.22	12.28	12.21	12.28
3694	NYSE	MQT	Wed, Apr 21, 2010	12.21	12.26	12.21	12.23
3693	NYSE	MQT	Tue, Apr 20, 2010	12.19	12.27	12.19	12.26
3692	NYSE	MQT	Mon, Apr 19, 2010	12.08	12.24	12.08	12.22
3691	NYSE	MQT	Fri, Apr 16, 2010	12.16	12.19	12.07	12.16
3690	NYSE	MQT	Thu, Apr 15, 2010	12.18	12.21	12.16	12.20
3689	NYSE	MQT	Wed, Apr 14, 2010	12.15	12.23	12.13	12.20
3688	NYSE	MQT	Tue, Apr 13, 2010	12.29	12.29	12.19	12.19
3687	NYSE	MQT	Mon, Apr 12, 2010	12.26	12.30	12.26	12.27
3686	NYSE	MQT	Fri, Apr 9, 2010	12.54	12.54	12.27	12.29
3685	NYSE	MQT	Thu, Apr 8, 2010	12.23	12.31	12.21	12.30
3684	NYSE	MQT	Wed, Apr 7, 2010	12.21	12.25	12.20	12.25
3683	NYSE	MQT	Tue, Apr 6, 2010	12.21	12.29	12.20	12.22
3682	NYSE	MQT	Mon, Apr 5, 2010	12.33	12.33	12.21	12.26
3681	NYSE	MQT	Thu, Apr 1, 2010	12.32	12.37	12.25	12.31
3680	NYSE	MQT	Wed, Mar 31, 2010	12.22	12.27	12.20	12.27
3679	NYSE	MQT	Tue, Mar 30, 2010	12.25	12.25	12.18	12.23
3678	NYSE	MQT	Mon, Mar 29, 2010	12.21	12.23	12.17	12.23
3677	NYSE	MQT	Fri, Mar 26, 2010	12.22	12.22	12.10	12.20
3676	NYSE	MQT	Thu, Mar 25, 2010	12.20	12.27	12.18	12.18
3675	NYSE	MQT	Wed, Mar 24, 2010	12.18	12.22	12.14	12.22
3674	NYSE	MQT	Tue, Mar 23, 2010	12.14	12.18	12.09	12.18
3673	NYSE	MQT	Mon, Mar 22, 2010	12.08	12.13	12.06	12.11
3672	NYSE	MQT	Fri, Mar 19, 2010	12.17	12.17	12.08	12.08
3671	NYSE	MQT	Thu, Mar 18, 2010	12.08	12.16	12.08	12.14
3670	NYSE	MQT	Wed, Mar 17, 2010	11.95	12.11	11.92	12.11
3669	NYSE	MQT	Tue, Mar 16, 2010	11.89	11.94	11.85	11.92
3668	NYSE	MQT	Mon, Mar 15, 2010	11.87	11.97	11.87	11.91
3667	NYSE	MQT	Fri, Mar 12, 2010	11.93	12.00	11.89	11.93
3666	NYSE	MQT	Thu, Mar 11, 2010	12.08	12.12	11.95	11.95
3665	NYSE	MQT	Wed, Mar 10, 2010	12.11	12.18	12.10	12.14
3664	NYSE	MQT	Tue, Mar 9, 2010	12.00	12.10	12.00	12.08
3663	NYSE	MQT	Mon, Mar 8, 2010	11.98	12.00	11.98	12.00
3662	NYSE	MQT	Fri, Mar 5, 2010	11.89	11.98	11.89	11.98
3661	NYSE	MQT	Thu, Mar 4, 2010	11.91	11.96	11.88	11.90
3660	NYSE	MQT	Wed, Mar 3, 2010	11.95	11.99	11.89	11.93
3659	NYSE	MQT	Tue, Mar 2, 2010	11.98	12.04	11.94	11.95
3658	NYSE	MQT	Mon, Mar 1, 2010	11.92	11.98	11.90	11.93
3657	NYSE	MQT	Fri, Feb 26, 2010	11.90	11.95	11.90	11.94
3656	NYSE	MQT	Thu, Feb 25, 2010	11.90	11.95	11.90	11.94
3655	NYSE	MQT	Wed, Feb 24, 2010	11.93	11.93	11.85	11.90
3654	NYSE	MQT	Tue, Feb 23, 2010	11.81	11.87	11.81	11.86
3653	NYSE	MQT	Mon, Feb 22, 2010	11.85	11.90	11.78	11.80
3652	NYSE	MQT	Fri, Feb 19, 2010	11.91	11.96	11.88	11.88
3651	NYSE	MQT	Thu, Feb 18, 2010	11.95	11.97	11.92	11.95
3650	NYSE	MQT	Wed, Feb 17, 2010	11.90	11.96	11.90	11.95
3649	NYSE	MQT	Tue, Feb 16, 2010	11.87	11.96	11.87	11.94
3648	NYSE	MQT	Fri, Feb 12, 2010	11.90	11.92	11.82	11.92
3647	NYSE	MQT	Thu, Feb 11, 2010	11.87	11.91	11.84	11.89
3646	NYSE	MQT	Wed, Feb 10, 2010	11.93	11.95	11.87	11.91
3645	NYSE	MQT	Tue, Feb 9, 2010	11.90	11.96	11.90	11.94
3644	NYSE	MQT	Mon, Feb 8, 2010	11.80	11.93	11.80	11.90
3643	NYSE	MQT	Fri, Feb 5, 2010	11.78	11.84	11.74	11.84
3642	NYSE	MQT	Thu, Feb 4, 2010	11.89	11.92	11.78	11.78
3641	NYSE	MQT	Wed, Feb 3, 2010	11.83	11.90	11.78	11.88
3640	NYSE	MQT	Tue, Feb 2, 2010	11.77	11.82	11.77	11.82
3639	NYSE	MQT	Mon, Feb 1, 2010	11.77	11.83	11.76	11.78
3638	NYSE	MQT	Fri, Jan 29, 2010	11.85	11.85	11.76	11.78
3637	NYSE	MQT	Thu, Jan 28, 2010	11.88	11.89	11.83	11.86
3636	NYSE	MQT	Wed, Jan 27, 2010	11.84	11.89	11.84	11.87
3635	NYSE	MQT	Tue, Jan 26, 2010	11.88	11.89	11.84	11.87
3634	NYSE	MQT	Mon, Jan 25, 2010	11.87	11.91	11.86	11.90
3633	NYSE	MQT	Fri, Jan 22, 2010	11.85	11.92	11.85	11.88
3632	NYSE	MQT	Thu, Jan 21, 2010	11.80	11.87	11.80	11.86
3631	NYSE	MQT	Wed, Jan 20, 2010	11.79	11.86	11.75	11.84
3630	NYSE	MQT	Tue, Jan 19, 2010	11.74	11.79	11.74	11.79
3629	NYSE	MQT	Fri, Jan 15, 2010	11.72	11.80	11.72	11.77
3628	NYSE	MQT	Thu, Jan 14, 2010	11.78	11.81	11.76	11.77
3627	NYSE	MQT	Wed, Jan 13, 2010	11.79	11.79	11.76	11.78
3626	NYSE	MQT	Tue, Jan 12, 2010	11.83	11.89	11.80	11.84
3625	NYSE	MQT	Mon, Jan 11, 2010	11.85	11.85	11.79	11.84
3624	NYSE	MQT	Fri, Jan 8, 2010	11.85	11.87	11.79	11.83
3623	NYSE	MQT	Thu, Jan 7, 2010	11.85	11.86	11.75	11.85
3622	NYSE	MQT	Wed, Jan 6, 2010	11.78	11.83	11.78	11.79
3621	NYSE	MQT	Tue, Jan 5, 2010	11.79	11.79	11.73	11.75
3620	NYSE	MQT	Mon, Jan 4, 2010	11.73	11.79	11.73	11.77
3619	NYSE	MQT	Thu, Dec 31, 2009	11.77	11.82	11.70	11.76
3618	NYSE	MQT	Wed, Dec 30, 2009	11.65	11.77	11.65	11.76
3617	NYSE	MQT	Tue, Dec 29, 2009	11.69	11.76	11.65	11.73
3616	NYSE	MQT	Mon, Dec 28, 2009	11.79	11.79	11.68	11.70
3615	NYSE	MQT	Thu, Dec 24, 2009	11.78	11.78	11.70	11.73
3614	NYSE	MQT	Wed, Dec 23, 2009	11.68	11.82	11.65	11.76
3613	NYSE	MQT	Tue, Dec 22, 2009	11.77	11.79	11.60	11.66
3612	NYSE	MQT	Mon, Dec 21, 2009	11.75	11.76	11.70	11.72
3611	NYSE	MQT	Fri, Dec 18, 2009	11.72	11.74	11.65	11.73
3610	NYSE	MQT	Thu, Dec 17, 2009	11.74	11.74	11.65	11.68
3609	NYSE	MQT	Wed, Dec 16, 2009	11.65	11.71	11.64	11.68
3608	NYSE	MQT	Tue, Dec 15, 2009	11.63	11.72	11.62	11.63
3607	NYSE	MQT	Mon, Dec 14, 2009	11.76	11.76	11.70	11.71
3606	NYSE	MQT	Fri, Dec 11, 2009	11.78	11.81	11.70	11.73
3605	NYSE	MQT	Thu, Dec 10, 2009	11.72	11.83	11.72	11.80
3604	NYSE	MQT	Wed, Dec 9, 2009	11.68	11.70	11.64	11.70
3603	NYSE	MQT	Tue, Dec 8, 2009	11.68	11.68	11.62	11.64
3602	NYSE	MQT	Mon, Dec 7, 2009	11.72	11.75	11.65	11.66
3601	NYSE	MQT	Fri, Dec 4, 2009	11.75	11.75	11.70	11.74
3600	NYSE	MQT	Thu, Dec 3, 2009	11.72	11.76	11.66	11.73
3599	NYSE	MQT	Wed, Dec 2, 2009	11.67	11.71	11.65	11.67
3598	NYSE	MQT	Tue, Dec 1, 2009	11.65	11.67	11.61	11.67
3597	NYSE	MQT	Mon, Nov 30, 2009	11.53	11.60	11.51	11.57
3596	NYSE	MQT	Fri, Nov 27, 2009	11.37	11.53	11.37	11.53
3595	NYSE	MQT	Wed, Nov 25, 2009	11.40	11.53	11.40	11.47
3594	NYSE	MQT	Tue, Nov 24, 2009	11.42	11.44	11.35	11.43
3593	NYSE	MQT	Mon, Nov 23, 2009	11.41	11.41	11.33	11.37
3592	NYSE	MQT	Fri, Nov 20, 2009	11.38	11.40	11.34	11.35
3591	NYSE	MQT	Thu, Nov 19, 2009	11.32	11.37	11.28	11.35
3590	NYSE	MQT	Wed, Nov 18, 2009	11.25	11.33	11.24	11.33
3589	NYSE	MQT	Tue, Nov 17, 2009	11.22	11.29	11.22	11.27
3588	NYSE	MQT	Mon, Nov 16, 2009	11.21	11.35	11.21	11.25
3587	NYSE	MQT	Fri, Nov 13, 2009	11.17	11.25	11.17	11.24
3586	NYSE	MQT	Thu, Nov 12, 2009	11.31	11.35	11.15	11.20
3585	NYSE	MQT	Wed, Nov 11, 2009	11.38	11.45	11.34	11.34
3584	NYSE	MQT	Tue, Nov 10, 2009	11.51	11.53	11.42	11.45
3583	NYSE	MQT	Mon, Nov 9, 2009	11.60	11.60	11.57	11.58
3582	NYSE	MQT	Fri, Nov 6, 2009	11.50	11.62	11.49	11.58
3581	NYSE	MQT	Thu, Nov 5, 2009	11.55	11.56	11.53	11.55
3580	NYSE	MQT	Wed, Nov 4, 2009	11.59	11.62	11.53	11.55
3579	NYSE	MQT	Tue, Nov 3, 2009	11.54	11.62	11.53	11.57
3578	NYSE	MQT	Mon, Nov 2, 2009	11.65	11.67	11.54	11.57
3577	NYSE	MQT	Fri, Oct 30, 2009	11.69	11.76	11.58	11.58
3576	NYSE	MQT	Thu, Oct 29, 2009	11.58	11.67	11.58	11.64
3575	NYSE	MQT	Wed, Oct 28, 2009	11.69	11.69	11.60	11.62
3574	NYSE	MQT	Tue, Oct 27, 2009	11.62	11.73	11.55	11.69
3573	NYSE	MQT	Mon, Oct 26, 2009	11.64	11.73	11.60	11.62
3572	NYSE	MQT	Fri, Oct 23, 2009	11.69	11.76	11.67	11.68
3571	NYSE	MQT	Thu, Oct 22, 2009	11.70	11.74	11.64	11.70
3570	NYSE	MQT	Wed, Oct 21, 2009	11.70	11.77	11.62	11.67
3569	NYSE	MQT	Tue, Oct 20, 2009	11.65	11.72	11.65	11.71
3568	NYSE	MQT	Mon, Oct 19, 2009	11.66	11.70	11.57	11.65
3567	NYSE	MQT	Fri, Oct 16, 2009	11.39	11.65	11.39	11.63
3566	NYSE	MQT	Thu, Oct 15, 2009	11.29	11.35	11.15	11.35
3565	NYSE	MQT	Wed, Oct 14, 2009	11.82	11.84	11.37	11.45
3564	NYSE	MQT	Tue, Oct 13, 2009	11.64	12.01	11.64	11.86
3563	NYSE	MQT	Mon, Oct 12, 2009	11.88	11.88	11.61	11.75
3562	NYSE	MQT	Fri, Oct 9, 2009	12.17	12.19	11.84	11.90
3561	NYSE	MQT	Thu, Oct 8, 2009	12.22	12.23	12.19	12.20
3560	NYSE	MQT	Wed, Oct 7, 2009	12.19	12.24	12.18	12.23
3559	NYSE	MQT	Tue, Oct 6, 2009	12.26	12.28	12.15	12.22
3558	NYSE	MQT	Mon, Oct 5, 2009	12.12	12.24	12.10	12.10
3557	NYSE	MQT	Fri, Oct 2, 2009	11.97	12.18	11.97	12.14
3556	NYSE	MQT	Thu, Oct 1, 2009	11.97	12.04	11.97	12.03
3555	NYSE	MQT	Wed, Sep 30, 2009	11.77	12.00	11.77	11.97
3554	NYSE	MQT	Tue, Sep 29, 2009	11.89	11.95	11.79	11.82
3553	NYSE	MQT	Mon, Sep 28, 2009	11.94	11.98	11.94	11.95
3552	NYSE	MQT	Fri, Sep 25, 2009	11.92	12.03	11.92	11.98
3551	NYSE	MQT	Thu, Sep 24, 2009	11.94	12.04	11.92	11.96
3550	NYSE	MQT	Wed, Sep 23, 2009	12.00	12.01	11.94	11.99
3549	NYSE	MQT	Tue, Sep 22, 2009	12.00	12.04	11.98	12.00
3548	NYSE	MQT	Mon, Sep 21, 2009	11.93	12.07	11.91	12.04
3547	NYSE	MQT	Fri, Sep 18, 2009	11.94	12.05	11.90	12.01
3546	NYSE	MQT	Thu, Sep 17, 2009	11.88	11.94	11.82	11.94
3545	NYSE	MQT	Wed, Sep 16, 2009	11.78	11.87	11.77	11.85
3544	NYSE	MQT	Tue, Sep 15, 2009	11.71	11.79	11.69	11.79
3543	NYSE	MQT	Mon, Sep 14, 2009	11.66	11.76	11.60	11.74
3542	NYSE	MQT	Fri, Sep 11, 2009	11.62	11.66	11.54	11.62
3541	NYSE	MQT	Thu, Sep 10, 2009	11.59	11.70	11.59	11.65
3540	NYSE	MQT	Wed, Sep 9, 2009	11.57	11.59	11.51	11.59
3539	NYSE	MQT	Tue, Sep 8, 2009	11.44	11.58	11.37	11.58
3538	NYSE	MQT	Fri, Sep 4, 2009	11.29	11.39	11.26	11.38
3537	NYSE	MQT	Thu, Sep 3, 2009	11.19	11.29	11.18	11.26
3536	NYSE	MQT	Wed, Sep 2, 2009	11.15	11.21	11.15	11.20
3535	NYSE	MQT	Tue, Sep 1, 2009	11.14	11.20	11.14	11.15
3534	NYSE	MQT	Mon, Aug 31, 2009	11.16	11.17	11.11	11.16
3533	NYSE	MQT	Fri, Aug 28, 2009	11.18	11.20	11.18	11.19
3532	NYSE	MQT	Thu, Aug 27, 2009	11.15	11.18	11.14	11.18
3531	NYSE	MQT	Wed, Aug 26, 2009	11.20	11.22	11.12	11.12
3530	NYSE	MQT	Tue, Aug 25, 2009	11.16	11.22	11.14	11.18
3529	NYSE	MQT	Mon, Aug 24, 2009	11.09	11.15	11.05	11.15
3528	NYSE	MQT	Fri, Aug 21, 2009	11.05	11.12	11.05	11.10
3527	NYSE	MQT	Thu, Aug 20, 2009	11.06	11.21	11.03	11.09
3526	NYSE	MQT	Wed, Aug 19, 2009	11.00	11.10	10.92	11.10
3525	NYSE	MQT	Tue, Aug 18, 2009	10.90	11.04	10.90	10.98
3524	NYSE	MQT	Mon, Aug 17, 2009	10.84	10.89	10.78	10.89
3523	NYSE	MQT	Fri, Aug 14, 2009	10.76	10.87	10.76	10.85
3522	NYSE	MQT	Thu, Aug 13, 2009	10.94	10.94	10.72	10.83
3521	NYSE	MQT	Wed, Aug 12, 2009	11.05	11.05	10.85	10.93
3520	NYSE	MQT	Tue, Aug 11, 2009	11.16	11.16	11.05	11.07
3519	NYSE	MQT	Mon, Aug 10, 2009	11.03	11.15	11.01	11.07
3518	NYSE	MQT	Fri, Aug 7, 2009	10.86	10.98	10.85	10.97
3517	NYSE	MQT	Thu, Aug 6, 2009	10.97	11.06	10.93	10.96
3516	NYSE	MQT	Wed, Aug 5, 2009	10.88	11.01	10.87	10.96
3515	NYSE	MQT	Tue, Aug 4, 2009	10.83	10.85	10.79	10.81
3514	NYSE	MQT	Mon, Aug 3, 2009	10.84	10.85	10.79	10.80
3513	NYSE	MQT	Fri, Jul 31, 2009	10.79	10.80	10.73	10.79
3512	NYSE	MQT	Thu, Jul 30, 2009	10.84	10.84	10.75	10.78
3511	NYSE	MQT	Wed, Jul 29, 2009	10.83	10.83	10.77	10.80
3510	NYSE	MQT	Tue, Jul 28, 2009	10.78	10.83	10.78	10.82
3509	NYSE	MQT	Mon, Jul 27, 2009	10.78	10.86	10.76	10.80
3508	NYSE	MQT	Fri, Jul 24, 2009	10.73	10.79	10.72	10.78
3507	NYSE	MQT	Thu, Jul 23, 2009	10.62	10.76	10.59	10.72
3506	NYSE	MQT	Wed, Jul 22, 2009	10.64	10.64	10.56	10.62
3505	NYSE	MQT	Tue, Jul 21, 2009	10.59	10.62	10.55	10.62
3504	NYSE	MQT	Mon, Jul 20, 2009	10.60	10.63	10.52	10.59
3503	NYSE	MQT	Fri, Jul 17, 2009	10.72	10.75	10.55	10.61
3502	NYSE	MQT	Thu, Jul 16, 2009	10.58	11.20	10.58	10.75
3501	NYSE	MQT	Wed, Jul 15, 2009	10.57	10.66	10.57	10.64
3500	NYSE	MQT	Tue, Jul 14, 2009	10.52	10.61	10.45	10.61
3499	NYSE	MQT	Mon, Jul 13, 2009	10.53	10.59	10.44	10.46
3498	NYSE	MQT	Fri, Jul 10, 2009	10.52	10.65	10.52	10.64
3497	NYSE	MQT	Thu, Jul 9, 2009	10.62	10.62	10.52	10.55
3496	NYSE	MQT	Wed, Jul 8, 2009	10.36	10.57	10.36	10.57
3495	NYSE	MQT	Tue, Jul 7, 2009	10.35	10.40	10.34	10.36
3494	NYSE	MQT	Mon, Jul 6, 2009	10.37	10.40	10.32	10.32
3493	NYSE	MQT	Thu, Jul 2, 2009	10.21	10.60	10.11	10.33
3492	NYSE	MQT	Wed, Jul 1, 2009	10.24	10.38	10.11	10.25
3491	NYSE	MQT	Tue, Jun 30, 2009	10.32	10.36	10.30	10.30
3490	NYSE	MQT	Mon, Jun 29, 2009	10.33	10.44	10.29	10.30
3489	NYSE	MQT	Fri, Jun 26, 2009	10.29	10.43	10.29	10.35
3488	NYSE	MQT	Thu, Jun 25, 2009	10.43	10.46	10.30	10.34
3487	NYSE	MQT	Wed, Jun 24, 2009	10.27	10.43	10.27	10.41
3486	NYSE	MQT	Tue, Jun 23, 2009	10.38	10.39	10.22	10.26
3485	NYSE	MQT	Mon, Jun 22, 2009	10.38	10.40	10.20	10.27
3484	NYSE	MQT	Fri, Jun 19, 2009	10.37	10.38	10.30	10.38
3483	NYSE	MQT	Thu, Jun 18, 2009	10.27	10.43	10.27	10.33
3482	NYSE	MQT	Wed, Jun 17, 2009	10.31	10.35	10.23	10.29
3481	NYSE	MQT	Tue, Jun 16, 2009	10.15	10.29	10.11	10.27
3480	NYSE	MQT	Mon, Jun 15, 2009	10.16	10.18	10.10	10.18
3479	NYSE	MQT	Fri, Jun 12, 2009	10.23	10.27	10.16	10.16
3478	NYSE	MQT	Thu, Jun 11, 2009	10.29	10.34	10.26	10.30
3477	NYSE	MQT	Wed, Jun 10, 2009	10.32	10.45	10.13	10.34
3476	NYSE	MQT	Tue, Jun 9, 2009	10.38	10.41	10.30	10.35
3475	NYSE	MQT	Mon, Jun 8, 2009	10.30	10.41	10.20	10.36
3474	NYSE	MQT	Fri, Jun 5, 2009	10.59	10.59	10.42	10.45
3473	NYSE	MQT	Thu, Jun 4, 2009	10.62	10.62	10.51	10.59
3472	NYSE	MQT	Wed, Jun 3, 2009	10.60	10.66	10.55	10.60
3471	NYSE	MQT	Tue, Jun 2, 2009	10.58	10.64	10.50	10.61
3470	NYSE	MQT	Mon, Jun 1, 2009	10.57	10.57	10.53	10.55
3469	NYSE	MQT	Fri, May 29, 2009	10.59	10.59	10.49	10.57
3468	NYSE	MQT	Thu, May 28, 2009	10.64	10.68	10.51	10.56
3467	NYSE	MQT	Wed, May 27, 2009	10.59	10.71	10.59	10.64
3466	NYSE	MQT	Tue, May 26, 2009	10.49	10.58	10.40	10.58
3465	NYSE	MQT	Fri, May 22, 2009	10.57	10.59	10.41	10.50
3464	NYSE	MQT	Thu, May 21, 2009	10.54	10.65	10.45	10.54
3463	NYSE	MQT	Wed, May 20, 2009	10.60	10.62	10.57	10.59
3462	NYSE	MQT	Tue, May 19, 2009	10.57	10.61	10.55	10.58
3461	NYSE	MQT	Mon, May 18, 2009	10.49	10.60	10.49	10.59
3460	NYSE	MQT	Fri, May 15, 2009	10.45	10.51	10.41	10.48
3459	NYSE	MQT	Thu, May 14, 2009	10.44	10.45	10.39	10.45
3458	NYSE	MQT	Wed, May 13, 2009	10.41	10.50	10.35	10.39
3457	NYSE	MQT	Tue, May 12, 2009	10.45	10.58	10.45	10.54
3456	NYSE	MQT	Mon, May 11, 2009	10.34	10.49	10.34	10.47
3455	NYSE	MQT	Fri, May 8, 2009	10.45	10.48	10.41	10.47
3454	NYSE	MQT	Thu, May 7, 2009	10.46	10.46	10.32	10.36
3453	NYSE	MQT	Wed, May 6, 2009	10.32	10.40	10.27	10.36
3452	NYSE	MQT	Tue, May 5, 2009	10.30	10.32	10.20	10.27
3451	NYSE	MQT	Mon, May 4, 2009	10.25	10.25	10.18	10.24
3450	NYSE	MQT	Fri, May 1, 2009	10.20	10.24	10.16	10.19
3449	NYSE	MQT	Thu, Apr 30, 2009	10.19	10.21	10.14	10.16
3448	NYSE	MQT	Wed, Apr 29, 2009	10.20	10.25	10.11	10.19
3447	NYSE	MQT	Tue, Apr 28, 2009	10.19	10.24	10.14	10.21
3446	NYSE	MQT	Mon, Apr 27, 2009	10.19	10.27	10.12	10.20
3445	NYSE	MQT	Fri, Apr 24, 2009	10.25	10.34	10.17	10.26
3444	NYSE	MQT	Thu, Apr 23, 2009	10.09	10.22	10.09	10.21
3443	NYSE	MQT	Wed, Apr 22, 2009	10.03	10.09	10.03	10.09
3442	NYSE	MQT	Tue, Apr 21, 2009	9.99	10.08	9.97	10.08
3441	NYSE	MQT	Mon, Apr 20, 2009	10.00	10.05	9.95	10.00
3440	NYSE	MQT	Fri, Apr 17, 2009	9.99	10.09	9.95	9.98
3439	NYSE	MQT	Thu, Apr 16, 2009	9.95	10.01	9.90	10.01
3438	NYSE	MQT	Wed, Apr 15, 2009	9.78	9.94	9.77	9.94
3437	NYSE	MQT	Tue, Apr 14, 2009	9.80	9.80	9.70	9.72
3436	NYSE	MQT	Mon, Apr 13, 2009	9.74	9.78	9.63	9.78
3435	NYSE	MQT	Thu, Apr 9, 2009	9.89	9.90	9.80	9.84
3434	NYSE	MQT	Wed, Apr 8, 2009	9.73	9.90	9.73	9.90
3433	NYSE	MQT	Tue, Apr 7, 2009	9.71	9.82	9.71	9.78
3432	NYSE	MQT	Mon, Apr 6, 2009	9.79	9.79	9.68	9.79
3431	NYSE	MQT	Fri, Apr 3, 2009	9.84	9.94	9.70	9.75
3430	NYSE	MQT	Thu, Apr 2, 2009	9.86	9.99	9.81	9.92
3429	NYSE	MQT	Wed, Apr 1, 2009	9.55	9.70	9.55	9.66
3428	NYSE	MQT	Tue, Mar 31, 2009	9.68	9.68	9.59	9.61
3427	NYSE	MQT	Mon, Mar 30, 2009	9.84	9.86	9.58	9.59
3426	NYSE	MQT	Fri, Mar 27, 2009	9.79	9.85	9.79	9.84
3425	NYSE	MQT	Thu, Mar 26, 2009	9.74	9.79	9.62	9.79
3424	NYSE	MQT	Wed, Mar 25, 2009	9.70	9.79	9.66	9.71
3423	NYSE	MQT	Tue, Mar 24, 2009	9.79	9.79	9.66	9.71
3422	NYSE	MQT	Mon, Mar 23, 2009	9.78	9.88	9.70	9.80
3421	NYSE	MQT	Fri, Mar 20, 2009	9.62	9.79	9.62	9.72
3420	NYSE	MQT	Thu, Mar 19, 2009	9.75	9.82	9.75	9.82
3419	NYSE	MQT	Wed, Mar 18, 2009	9.52	9.68	9.40	9.68
3418	NYSE	MQT	Tue, Mar 17, 2009	9.61	9.65	9.43	9.52
3417	NYSE	MQT	Mon, Mar 16, 2009	9.83	9.83	9.61	9.66
3416	NYSE	MQT	Fri, Mar 13, 2009	9.69	9.69	9.53	9.65
3415	NYSE	MQT	Thu, Mar 12, 2009	9.71	9.72	9.62	9.69
3414	NYSE	MQT	Wed, Mar 11, 2009	9.82	9.85	9.61	9.70
3413	NYSE	MQT	Tue, Mar 10, 2009	9.90	9.90	9.62	9.78
3412	NYSE	MQT	Mon, Mar 9, 2009	9.44	9.61	9.42	9.48
3411	NYSE	MQT	Fri, Mar 6, 2009	10.00	10.00	9.51	9.61
3410	NYSE	MQT	Thu, Mar 5, 2009	9.80	9.80	9.56	9.67
3409	NYSE	MQT	Wed, Mar 4, 2009	9.49	9.74	9.37	9.70
3408	NYSE	MQT	Tue, Mar 3, 2009	9.60	9.61	9.33	9.33
3407	NYSE	MQT	Mon, Mar 2, 2009	9.81	9.81	9.39	9.49
3406	NYSE	MQT	Fri, Feb 27, 2009	9.67	9.74	9.56	9.74
3405	NYSE	MQT	Thu, Feb 26, 2009	10.02	10.07	9.60	9.67
3404	NYSE	MQT	Wed, Feb 25, 2009	9.76	9.93	9.60	9.75
3403	NYSE	MQT	Tue, Feb 24, 2009	8.97	9.61	8.82	9.61
3402	NYSE	MQT	Mon, Feb 23, 2009	9.45	9.45	9.02	9.05
3401	NYSE	MQT	Fri, Feb 20, 2009	9.40	9.49	9.05	9.34
3400	NYSE	MQT	Thu, Feb 19, 2009	9.69	9.69	9.52	9.52
3399	NYSE	MQT	Wed, Feb 18, 2009	9.63	9.69	9.54	9.61
3398	NYSE	MQT	Tue, Feb 17, 2009	10.11	10.11	9.69	9.69
3397	NYSE	MQT	Fri, Feb 13, 2009	10.33	10.33	10.19	10.20
3396	NYSE	MQT	Thu, Feb 12, 2009	10.05	10.32	10.05	10.27
3395	NYSE	MQT	Wed, Feb 11, 2009	10.07	10.19	10.05	10.15
3394	NYSE	MQT	Tue, Feb 10, 2009	10.11	10.24	10.09	10.16
3393	NYSE	MQT	Mon, Feb 9, 2009	10.03	10.24	10.03	10.22
3392	NYSE	MQT	Fri, Feb 6, 2009	9.92	10.14	9.91	10.10
3391	NYSE	MQT	Thu, Feb 5, 2009	9.92	9.99	9.80	9.97
3390	NYSE	MQT	Wed, Feb 4, 2009	9.75	9.88	9.74	9.85
3389	NYSE	MQT	Tue, Feb 3, 2009	9.66	9.79	9.58	9.77
3388	NYSE	MQT	Mon, Feb 2, 2009	9.62	9.71	9.58	9.59
3387	NYSE	MQT	Fri, Jan 30, 2009	9.69	9.69	9.60	9.65
3386	NYSE	MQT	Thu, Jan 29, 2009	9.59	9.71	9.58	9.65
3385	NYSE	MQT	Wed, Jan 28, 2009	9.42	9.61	9.42	9.61
3384	NYSE	MQT	Tue, Jan 27, 2009	9.36	9.46	9.35	9.40
3383	NYSE	MQT	Mon, Jan 26, 2009	9.51	9.62	9.34	9.36
3382	NYSE	MQT	Fri, Jan 23, 2009	9.26	9.53	9.18	9.51
3381	NYSE	MQT	Thu, Jan 22, 2009	9.36	9.36	9.21	9.35
3380	NYSE	MQT	Wed, Jan 21, 2009	9.57	9.57	9.31	9.38
3379	NYSE	MQT	Tue, Jan 20, 2009	9.77	9.78	9.51	9.56
3378	NYSE	MQT	Fri, Jan 16, 2009	9.45	9.72	9.45	9.72
3377	NYSE	MQT	Thu, Jan 15, 2009	9.37	9.48	9.20	9.40
3376	NYSE	MQT	Wed, Jan 14, 2009	9.68	9.68	9.26	9.38
3375	NYSE	MQT	Tue, Jan 13, 2009	9.83	9.83	9.68	9.69
3374	NYSE	MQT	Mon, Jan 12, 2009	9.67	9.76	9.60	9.76
3373	NYSE	MQT	Fri, Jan 9, 2009	9.55	9.73	9.47	9.67
3372	NYSE	MQT	Thu, Jan 8, 2009	9.17	9.51	9.13	9.50
3371	NYSE	MQT	Wed, Jan 7, 2009	9.30	9.30	9.06	9.18
3370	NYSE	MQT	Tue, Jan 6, 2009	9.18	9.30	9.10	9.28
3369	NYSE	MQT	Mon, Jan 5, 2009	8.90	9.14	8.87	9.10
3368	NYSE	MQT	Fri, Jan 2, 2009	8.51	8.98	8.51	8.93
3367	NYSE	MQT	Wed, Dec 31, 2008	8.31	8.63	8.31	8.58
3366	NYSE	MQT	Tue, Dec 30, 2008	8.19	8.40	8.19	8.35
3365	NYSE	MQT	Mon, Dec 29, 2008	8.42	8.43	8.13	8.29
3364	NYSE	MQT	Fri, Dec 26, 2008	8.24	8.56	8.07	8.37
3363	NYSE	MQT	Wed, Dec 24, 2008	8.13	8.13	8.06	8.06
3362	NYSE	MQT	Tue, Dec 23, 2008	8.14	8.14	8.02	8.10
3361	NYSE	MQT	Mon, Dec 22, 2008	8.04	8.20	7.97	8.08
3360	NYSE	MQT	Fri, Dec 19, 2008	7.56	8.21	7.56	8.15
3359	NYSE	MQT	Thu, Dec 18, 2008	7.38	7.68	7.31	7.65
3358	NYSE	MQT	Wed, Dec 17, 2008	6.84	7.59	6.84	7.47
3357	NYSE	MQT	Tue, Dec 16, 2008	6.86	7.00	6.75	6.87
3356	NYSE	MQT	Mon, Dec 15, 2008	6.79	6.96	6.75	6.91
3355	NYSE	MQT	Fri, Dec 12, 2008	6.84	6.84	6.59	6.79
3354	NYSE	MQT	Thu, Dec 11, 2008	7.07	7.07	6.80	6.81
3353	NYSE	MQT	Wed, Dec 10, 2008	7.20	7.20	7.10	7.18
3352	NYSE	MQT	Tue, Dec 9, 2008	7.30	7.33	7.13	7.20
3351	NYSE	MQT	Mon, Dec 8, 2008	7.27	7.41	7.27	7.41
3350	NYSE	MQT	Fri, Dec 5, 2008	7.48	7.48	7.16	7.22
3349	NYSE	MQT	Thu, Dec 4, 2008	7.54	7.65	7.38	7.46
3348	NYSE	MQT	Wed, Dec 3, 2008	7.84	7.84	7.48	7.61
3347	NYSE	MQT	Tue, Dec 2, 2008	8.05	8.08	7.78	7.85
3346	NYSE	MQT	Mon, Dec 1, 2008	8.05	8.11	7.98	8.07
3345	NYSE	MQT	Fri, Nov 28, 2008	7.99	8.17	7.99	8.12
3344	NYSE	MQT	Wed, Nov 26, 2008	8.11	8.21	7.92	8.06
3343	NYSE	MQT	Tue, Nov 25, 2008	8.20	8.34	8.06	8.27
3342	NYSE	MQT	Mon, Nov 24, 2008	7.75	8.12	7.75	8.12
3341	NYSE	MQT	Fri, Nov 21, 2008	7.99	8.00	7.75	7.81
3340	NYSE	MQT	Thu, Nov 20, 2008	8.43	8.43	8.00	8.05
3339	NYSE	MQT	Wed, Nov 19, 2008	8.49	8.49	8.12	8.35
3338	NYSE	MQT	Tue, Nov 18, 2008	8.61	8.61	8.33	8.57
3337	NYSE	MQT	Mon, Nov 17, 2008	8.73	8.73	8.63	8.64
3336	NYSE	MQT	Fri, Nov 14, 2008	8.64	8.80	8.60	8.80
3335	NYSE	MQT	Thu, Nov 13, 2008	8.80	8.92	8.59	8.74
3334	NYSE	MQT	Wed, Nov 12, 2008	8.95	8.98	8.71	8.71
3333	NYSE	MQT	Tue, Nov 11, 2008	9.22	9.22	9.09	9.12
3332	NYSE	MQT	Mon, Nov 10, 2008	9.55	9.61	9.15	9.21
3331	NYSE	MQT	Fri, Nov 7, 2008	9.45	9.53	9.42	9.45
3330	NYSE	MQT	Thu, Nov 6, 2008	9.07	9.50	9.07	9.44
3329	NYSE	MQT	Wed, Nov 5, 2008	8.90	9.30	8.90	9.13
3328	NYSE	MQT	Tue, Nov 4, 2008	8.68	8.85	8.67	8.82
3327	NYSE	MQT	Mon, Nov 3, 2008	8.62	8.68	8.50	8.68
3326	NYSE	MQT	Fri, Oct 31, 2008	8.81	9.00	8.66	8.75
3325	NYSE	MQT	Thu, Oct 30, 2008	8.85	8.95	8.73	8.91
3324	NYSE	MQT	Wed, Oct 29, 2008	9.28	9.28	8.80	8.97
3323	NYSE	MQT	Tue, Oct 28, 2008	9.26	9.36	9.18	9.30
3322	NYSE	MQT	Mon, Oct 27, 2008	8.84	9.50	8.84	9.20
3321	NYSE	MQT	Fri, Oct 24, 2008	8.66	9.00	8.63	8.94
3320	NYSE	MQT	Thu, Oct 23, 2008	8.35	8.99	8.32	8.85
3319	NYSE	MQT	Wed, Oct 22, 2008	8.05	8.28	8.05	8.22
3318	NYSE	MQT	Tue, Oct 21, 2008	8.10	8.18	8.02	8.05
3317	NYSE	MQT	Mon, Oct 20, 2008	7.78	8.20	7.78	8.20
3316	NYSE	MQT	Fri, Oct 17, 2008	7.43	7.74	7.43	7.74
3315	NYSE	MQT	Thu, Oct 16, 2008	7.32	7.55	7.21	7.55
3314	NYSE	MQT	Wed, Oct 15, 2008	7.78	7.78	7.20	7.29
3313	NYSE	MQT	Tue, Oct 14, 2008	8.34	8.34	7.75	7.81
3312	NYSE	MQT	Mon, Oct 13, 2008	7.25	7.79	6.92	7.75
3311	NYSE	MQT	Fri, Oct 10, 2008	8.65	8.65	5.99	6.76
3310	NYSE	MQT	Thu, Oct 9, 2008	8.15	8.27	6.97	7.45
3309	NYSE	MQT	Wed, Oct 8, 2008	8.02	8.37	7.92	8.15
3308	NYSE	MQT	Tue, Oct 7, 2008	8.81	8.91	8.55	8.61
3307	NYSE	MQT	Mon, Oct 6, 2008	9.20	9.35	8.72	8.73
3306	NYSE	MQT	Fri, Oct 3, 2008	9.45	9.50	9.35	9.37
3305	NYSE	MQT	Thu, Oct 2, 2008	9.17	9.40	9.11	9.36
3304	NYSE	MQT	Wed, Oct 1, 2008	8.80	9.16	8.79	9.16
3303	NYSE	MQT	Tue, Sep 30, 2008	8.99	8.99	8.76	8.76
3302	NYSE	MQT	Mon, Sep 29, 2008	9.20	9.32	8.67	8.76
3301	NYSE	MQT	Fri, Sep 26, 2008	9.48	9.51	9.34	9.40
3300	NYSE	MQT	Thu, Sep 25, 2008	9.56	9.65	9.54	9.54
3299	NYSE	MQT	Wed, Sep 24, 2008	9.48	9.62	9.48	9.58
3298	NYSE	MQT	Tue, Sep 23, 2008	9.67	9.67	9.50	9.50
3297	NYSE	MQT	Mon, Sep 22, 2008	10.15	10.17	9.62	9.65
3296	NYSE	MQT	Fri, Sep 19, 2008	9.94	10.19	9.88	10.09
3295	NYSE	MQT	Thu, Sep 18, 2008	9.73	9.91	9.44	9.79
3294	NYSE	MQT	Wed, Sep 17, 2008	10.36	10.36	10.07	10.07
3293	NYSE	MQT	Tue, Sep 16, 2008	10.51	10.58	10.30	10.40
3292	NYSE	MQT	Mon, Sep 15, 2008	10.65	10.65	10.50	10.51
3291	NYSE	MQT	Fri, Sep 12, 2008	10.72	10.72	10.63	10.63
3290	NYSE	MQT	Thu, Sep 11, 2008	10.79	10.83	10.65	10.68
3289	NYSE	MQT	Wed, Sep 10, 2008	10.85	10.85	10.81	10.84
3288	NYSE	MQT	Tue, Sep 9, 2008	10.92	10.92	10.80	10.86
3287	NYSE	MQT	Mon, Sep 8, 2008	10.85	10.92	10.85	10.88
3286	NYSE	MQT	Fri, Sep 5, 2008	10.78	10.86	10.78	10.85
3285	NYSE	MQT	Thu, Sep 4, 2008	10.78	10.84	10.78	10.80
3284	NYSE	MQT	Wed, Sep 3, 2008	10.75	10.81	10.68	10.81
3283	NYSE	MQT	Tue, Sep 2, 2008	10.71	10.74	10.66	10.74
3282	NYSE	MQT	Fri, Aug 29, 2008	10.77	10.78	10.66	10.67
3281	NYSE	MQT	Thu, Aug 28, 2008	10.80	10.80	10.73	10.74
3280	NYSE	MQT	Wed, Aug 27, 2008	10.73	10.84	10.73	10.80
3279	NYSE	MQT	Tue, Aug 26, 2008	10.72	10.78	10.67	10.77
3278	NYSE	MQT	Mon, Aug 25, 2008	10.72	10.73	10.66	10.70
3277	NYSE	MQT	Fri, Aug 22, 2008	10.74	10.74	10.65	10.66
3276	NYSE	MQT	Thu, Aug 21, 2008	10.74	10.74	10.69	10.70
3275	NYSE	MQT	Wed, Aug 20, 2008	10.77	10.77	10.69	10.73
3274	NYSE	MQT	Tue, Aug 19, 2008	10.79	10.79	10.70	10.75
3273	NYSE	MQT	Mon, Aug 18, 2008	10.74	10.80	10.72	10.73
3272	NYSE	MQT	Fri, Aug 15, 2008	10.66	10.74	10.66	10.73
3271	NYSE	MQT	Thu, Aug 14, 2008	10.67	10.73	10.67	10.73
3270	NYSE	MQT	Wed, Aug 13, 2008	10.69	10.73	10.64	10.71
3269	NYSE	MQT	Tue, Aug 12, 2008	10.72	10.76	10.70	10.75
3268	NYSE	MQT	Mon, Aug 11, 2008	10.72	10.78	10.71	10.77
3267	NYSE	MQT	Fri, Aug 8, 2008	10.63	10.75	10.63	10.74
3266	NYSE	MQT	Thu, Aug 7, 2008	10.61	10.67	10.61	10.65
3265	NYSE	MQT	Wed, Aug 6, 2008	10.65	10.69	10.60	10.64
3264	NYSE	MQT	Tue, Aug 5, 2008	10.68	10.69	10.61	10.64
3263	NYSE	MQT	Mon, Aug 4, 2008	10.67	10.70	10.63	10.67
3262	NYSE	MQT	Fri, Aug 1, 2008	10.66	10.70	10.65	10.68
3261	NYSE	MQT	Thu, Jul 31, 2008	10.68	10.70	10.62	10.62
3260	NYSE	MQT	Wed, Jul 30, 2008	10.69	10.71	10.63	10.64
3259	NYSE	MQT	Tue, Jul 29, 2008	10.71	10.72	10.66	10.66
3258	NYSE	MQT	Mon, Jul 28, 2008	10.65	10.72	10.65	10.70
3257	NYSE	MQT	Fri, Jul 25, 2008	10.65	10.66	10.61	10.65
3256	NYSE	MQT	Thu, Jul 24, 2008	10.71	10.71	10.61	10.61
3255	NYSE	MQT	Wed, Jul 23, 2008	10.80	10.80	10.66	10.71
3254	NYSE	MQT	Tue, Jul 22, 2008	10.69	10.79	10.68	10.74
3253	NYSE	MQT	Mon, Jul 21, 2008	10.69	10.75	10.67	10.75
3252	NYSE	MQT	Fri, Jul 18, 2008	10.92	10.92	10.65	10.72
3251	NYSE	MQT	Thu, Jul 17, 2008	10.88	10.89	10.81	10.86
3250	NYSE	MQT	Wed, Jul 16, 2008	10.85	10.92	10.76	10.82
3249	NYSE	MQT	Tue, Jul 15, 2008	10.96	10.96	10.66	10.85
3248	NYSE	MQT	Mon, Jul 14, 2008	11.04	11.07	10.92	10.93
3247	NYSE	MQT	Fri, Jul 11, 2008	11.09	11.10	11.04	11.04
3246	NYSE	MQT	Thu, Jul 10, 2008	11.16	11.19	11.09	11.12
3245	NYSE	MQT	Wed, Jul 9, 2008	11.06	11.15	11.05	11.14
3244	NYSE	MQT	Tue, Jul 8, 2008	11.09	11.10	11.01	11.09
3243	NYSE	MQT	Mon, Jul 7, 2008	11.08	11.12	11.05	11.06
3242	NYSE	MQT	Thu, Jul 3, 2008	11.15	11.19	11.05	11.06
3241	NYSE	MQT	Wed, Jul 2, 2008	11.02	11.13	11.02	11.11
3240	NYSE	MQT	Tue, Jul 1, 2008	11.09	11.09	10.98	11.04
3239	NYSE	MQT	Mon, Jun 30, 2008	10.97	11.07	10.96	11.01
3238	NYSE	MQT	Fri, Jun 27, 2008	10.87	10.95	10.81	10.95
3237	NYSE	MQT	Thu, Jun 26, 2008	10.81	10.95	10.81	10.82
3236	NYSE	MQT	Wed, Jun 25, 2008	10.93	11.00	10.86	10.88
3235	NYSE	MQT	Tue, Jun 24, 2008	10.88	10.98	10.69	10.98
3234	NYSE	MQT	Mon, Jun 23, 2008	10.91	10.92	10.81	10.86
3233	NYSE	MQT	Fri, Jun 20, 2008	11.05	11.07	10.90	10.99
3232	NYSE	MQT	Thu, Jun 19, 2008	11.14	11.15	11.02	11.02
3231	NYSE	MQT	Wed, Jun 18, 2008	11.18	11.18	11.06	11.10
3230	NYSE	MQT	Tue, Jun 17, 2008	11.26	11.27	11.17	11.22
3229	NYSE	MQT	Mon, Jun 16, 2008	11.16	11.29	11.15	11.24
3228	NYSE	MQT	Fri, Jun 13, 2008	11.30	11.31	11.19	11.24
3227	NYSE	MQT	Thu, Jun 12, 2008	11.15	11.37	11.14	11.27
3226	NYSE	MQT	Wed, Jun 11, 2008	11.54	11.54	11.27	11.33
3225	NYSE	MQT	Tue, Jun 10, 2008	11.49	11.49	11.40	11.45
3224	NYSE	MQT	Mon, Jun 9, 2008	11.55	11.55	11.44	11.45
3223	NYSE	MQT	Fri, Jun 6, 2008	11.53	11.54	11.47	11.47
3222	NYSE	MQT	Thu, Jun 5, 2008	11.42	11.51	11.38	11.46
3221	NYSE	MQT	Wed, Jun 4, 2008	11.38	11.47	11.38	11.44
3220	NYSE	MQT	Tue, Jun 3, 2008	11.45	11.46	11.40	11.44
3219	NYSE	MQT	Mon, Jun 2, 2008	11.37	11.45	11.35	11.43
3218	NYSE	MQT	Fri, May 30, 2008	11.37	11.39	11.34	11.36
3217	NYSE	MQT	Thu, May 29, 2008	11.50	11.52	11.27	11.40
3216	NYSE	MQT	Wed, May 28, 2008	11.50	11.51	11.42	11.50
3215	NYSE	MQT	Tue, May 27, 2008	11.54	11.54	11.45	11.53
3214	NYSE	MQT	Fri, May 23, 2008	11.46	11.54	11.45	11.54
3213	NYSE	MQT	Thu, May 22, 2008	11.48	11.50	11.43	11.45
3212	NYSE	MQT	Wed, May 21, 2008	11.52	11.52	11.45	11.49
3211	NYSE	MQT	Tue, May 20, 2008	11.48	11.52	11.45	11.50
3210	NYSE	MQT	Mon, May 19, 2008	11.47	11.52	11.40	11.48
3209	NYSE	MQT	Fri, May 16, 2008	11.53	11.54	11.43	11.43
3208	NYSE	MQT	Thu, May 15, 2008	11.52	11.55	11.44	11.50
3207	NYSE	MQT	Wed, May 14, 2008	11.48	11.51	11.41	11.45
3206	NYSE	MQT	Tue, May 13, 2008	11.37	11.54	11.36	11.49
3205	NYSE	MQT	Mon, May 12, 2008	11.46	11.54	11.45	11.54
3204	NYSE	MQT	Fri, May 9, 2008	11.42	11.46	11.36	11.44
3203	NYSE	MQT	Thu, May 8, 2008	11.46	11.46	11.41	11.43
3202	NYSE	MQT	Wed, May 7, 2008	11.43	11.48	11.42	11.45
3201	NYSE	MQT	Tue, May 6, 2008	11.41	11.46	11.40	11.46
3200	NYSE	MQT	Mon, May 5, 2008	11.39	11.43	11.38	11.42
3199	NYSE	MQT	Fri, May 2, 2008	11.38	11.41	11.33	11.41
3198	NYSE	MQT	Thu, May 1, 2008	11.43	11.50	11.40	11.43
3197	NYSE	MQT	Wed, Apr 30, 2008	11.46	11.48	11.43	11.46
3196	NYSE	MQT	Tue, Apr 29, 2008	11.44	11.49	11.42	11.42
3195	NYSE	MQT	Mon, Apr 28, 2008	11.45	11.46	11.44	11.44
3194	NYSE	MQT	Fri, Apr 25, 2008	11.49	11.49	11.42	11.44
3193	NYSE	MQT	Thu, Apr 24, 2008	11.46	11.48	11.42	11.47
3192	NYSE	MQT	Wed, Apr 23, 2008	11.51	11.51	11.42	11.47
3191	NYSE	MQT	Tue, Apr 22, 2008	11.53	11.53	11.42	11.46
3190	NYSE	MQT	Mon, Apr 21, 2008	11.40	11.50	11.40	11.50
3189	NYSE	MQT	Fri, Apr 18, 2008	11.40	11.45	11.38	11.45
3188	NYSE	MQT	Thu, Apr 17, 2008	11.31	11.38	11.29	11.38
3187	NYSE	MQT	Wed, Apr 16, 2008	11.34	11.34	11.29	11.33
3186	NYSE	MQT	Tue, Apr 15, 2008	11.32	11.33	11.25	11.33
3185	NYSE	MQT	Mon, Apr 14, 2008	11.32	11.35	11.30	11.32
3184	NYSE	MQT	Fri, Apr 11, 2008	11.25	11.26	11.22	11.23
3183	NYSE	MQT	Thu, Apr 10, 2008	11.25	11.29	11.22	11.27
3182	NYSE	MQT	Wed, Apr 9, 2008	11.08	11.22	11.08	11.22
3181	NYSE	MQT	Tue, Apr 8, 2008	11.15	11.19	11.12	11.12
3180	NYSE	MQT	Mon, Apr 7, 2008	11.16	11.21	11.12	11.20
3179	NYSE	MQT	Fri, Apr 4, 2008	11.10	11.16	11.10	11.16
3178	NYSE	MQT	Thu, Apr 3, 2008	11.01	11.12	11.01	11.12
3177	NYSE	MQT	Wed, Apr 2, 2008	11.02	11.05	11.01	11.04
3176	NYSE	MQT	Tue, Apr 1, 2008	10.99	11.05	10.99	11.05
3175	NYSE	MQT	Mon, Mar 31, 2008	10.95	11.00	10.94	10.98
3174	NYSE	MQT	Fri, Mar 28, 2008	10.90	10.96	10.88	10.91
3173	NYSE	MQT	Thu, Mar 27, 2008	11.00	11.00	10.90	10.91
3172	NYSE	MQT	Wed, Mar 26, 2008	10.87	10.96	10.86	10.94
3171	NYSE	MQT	Tue, Mar 25, 2008	10.74	10.84	10.74	10.84
3170	NYSE	MQT	Mon, Mar 24, 2008	10.69	10.77	10.67	10.76
3169	NYSE	MQT	Thu, Mar 20, 2008	10.73	10.73	10.60	10.65
3168	NYSE	MQT	Wed, Mar 19, 2008	10.78	10.78	10.67	10.67
3167	NYSE	MQT	Tue, Mar 18, 2008	10.60	10.76	10.60	10.70
3166	NYSE	MQT	Mon, Mar 17, 2008	10.69	10.69	10.60	10.60
3165	NYSE	MQT	Fri, Mar 14, 2008	10.76	10.81	10.70	10.73
3164	NYSE	MQT	Thu, Mar 13, 2008	10.81	10.85	10.75	10.79
3163	NYSE	MQT	Wed, Mar 12, 2008	11.04	11.04	10.83	10.85
3162	NYSE	MQT	Tue, Mar 11, 2008	11.18	11.22	10.98	11.04
3161	NYSE	MQT	Mon, Mar 10, 2008	11.33	11.37	11.09	11.11
3160	NYSE	MQT	Fri, Mar 7, 2008	11.44	11.44	11.29	11.34
3159	NYSE	MQT	Thu, Mar 6, 2008	11.33	11.34	11.24	11.28
3158	NYSE	MQT	Wed, Mar 5, 2008	11.17	11.35	11.17	11.30
3157	NYSE	MQT	Tue, Mar 4, 2008	11.06	11.17	10.59	11.12
3156	NYSE	MQT	Mon, Mar 3, 2008	10.85	11.09	10.85	11.08
3155	NYSE	MQT	Fri, Feb 29, 2008	11.00	11.00	10.75	10.85
3154	NYSE	MQT	Thu, Feb 28, 2008	11.28	11.28	11.06	11.08
3153	NYSE	MQT	Wed, Feb 27, 2008	11.39	11.44	11.32	11.35
3152	NYSE	MQT	Tue, Feb 26, 2008	11.44	11.44	11.38	11.41
3151	NYSE	MQT	Mon, Feb 25, 2008	11.25	11.45	11.25	11.44
3150	NYSE	MQT	Fri, Feb 22, 2008	11.28	11.30	11.17	11.24
3149	NYSE	MQT	Thu, Feb 21, 2008	11.53	11.53	11.30	11.34
3148	NYSE	MQT	Wed, Feb 20, 2008	11.66	11.66	11.42	11.58
3147	NYSE	MQT	Tue, Feb 19, 2008	11.60	11.62	11.49	11.62
3146	NYSE	MQT	Fri, Feb 15, 2008	11.10	11.54	11.10	11.54
3145	NYSE	MQT	Thu, Feb 14, 2008	11.60	11.60	11.35	11.45
3144	NYSE	MQT	Wed, Feb 13, 2008	12.00	12.01	11.68	11.69
3143	NYSE	MQT	Tue, Feb 12, 2008	11.92	12.05	11.92	12.01
3142	NYSE	MQT	Mon, Feb 11, 2008	11.91	11.99	11.90	11.95
3141	NYSE	MQT	Fri, Feb 8, 2008	11.96	11.98	11.94	11.96
3140	NYSE	MQT	Thu, Feb 7, 2008	11.98	11.98	11.90	11.98
3139	NYSE	MQT	Wed, Feb 6, 2008	11.89	12.00	11.89	11.96
3138	NYSE	MQT	Tue, Feb 5, 2008	11.93	11.93	11.81	11.90
3137	NYSE	MQT	Mon, Feb 4, 2008	11.88	11.95	11.86	11.93
3136	NYSE	MQT	Fri, Feb 1, 2008	11.95	11.98	11.82	11.90
3135	NYSE	MQT	Thu, Jan 31, 2008	11.96	11.98	11.91	11.94
3134	NYSE	MQT	Wed, Jan 30, 2008	11.95	12.01	11.95	11.96
3133	NYSE	MQT	Tue, Jan 29, 2008	11.94	11.98	11.90	11.96
3132	NYSE	MQT	Mon, Jan 28, 2008	11.91	11.97	11.82	11.90
3131	NYSE	MQT	Fri, Jan 25, 2008	12.02	12.02	11.91	11.95
3130	NYSE	MQT	Thu, Jan 24, 2008	12.07	12.11	12.00	12.05
3129	NYSE	MQT	Wed, Jan 23, 2008	12.07	12.17	11.98	12.09
3128	NYSE	MQT	Tue, Jan 22, 2008	11.77	12.02	11.77	12.02
3127	NYSE	MQT	Fri, Jan 18, 2008	12.02	12.06	11.71	11.79
3126	NYSE	MQT	Thu, Jan 17, 2008	12.13	12.13	12.00	12.02
3125	NYSE	MQT	Wed, Jan 16, 2008	12.08	12.20	12.08	12.13
3124	NYSE	MQT	Tue, Jan 15, 2008	12.11	12.13	12.09	12.12
3123	NYSE	MQT	Mon, Jan 14, 2008	12.05	12.14	12.05	12.12
3122	NYSE	MQT	Fri, Jan 11, 2008	12.01	12.08	12.01	12.02
3121	NYSE	MQT	Thu, Jan 10, 2008	12.03	12.14	12.00	12.03
3120	NYSE	MQT	Wed, Jan 9, 2008	11.98	12.05	11.96	12.03
3119	NYSE	MQT	Tue, Jan 8, 2008	11.93	11.99	11.92	11.97
3118	NYSE	MQT	Mon, Jan 7, 2008	11.87	11.95	11.87	11.95
3117	NYSE	MQT	Fri, Jan 4, 2008	11.90	11.91	11.81	11.88
3116	NYSE	MQT	Thu, Jan 3, 2008	11.79	11.84	11.74	11.84
3115	NYSE	MQT	Wed, Jan 2, 2008	11.63	11.75	11.59	11.72
3114	NYSE	MQT	Mon, Dec 31, 2007	11.49	11.61	11.44	11.60
3113	NYSE	MQT	Fri, Dec 28, 2007	11.45	11.48	11.38	11.46
3112	NYSE	MQT	Thu, Dec 27, 2007	11.42	11.48	11.38	11.45
3111	NYSE	MQT	Wed, Dec 26, 2007	11.51	11.53	11.41	11.47
3110	NYSE	MQT	Mon, Dec 24, 2007	11.47	11.48	11.42	11.48
3109	NYSE	MQT	Fri, Dec 21, 2007	11.57	11.57	11.40	11.43
3108	NYSE	MQT	Thu, Dec 20, 2007	11.42	11.50	11.39	11.50
3107	NYSE	MQT	Wed, Dec 19, 2007	11.36	11.45	11.36	11.44
3106	NYSE	MQT	Tue, Dec 18, 2007	11.36	11.49	11.31	11.44
3105	NYSE	MQT	Mon, Dec 17, 2007	11.39	11.41	11.29	11.39
3104	NYSE	MQT	Fri, Dec 14, 2007	11.40	11.40	11.30	11.39
3103	NYSE	MQT	Thu, Dec 13, 2007	11.46	11.47	11.31	11.31
3102	NYSE	MQT	Wed, Dec 12, 2007	11.51	11.54	11.44	11.49
3101	NYSE	MQT	Tue, Dec 11, 2007	11.53	11.59	11.49	11.52
3100	NYSE	MQT	Mon, Dec 10, 2007	11.58	11.60	11.48	11.55
3099	NYSE	MQT	Fri, Dec 7, 2007	11.63	11.63	11.52	11.59
3098	NYSE	MQT	Thu, Dec 6, 2007	11.56	11.63	11.54	11.62
3097	NYSE	MQT	Wed, Dec 5, 2007	11.55	11.57	11.46	11.55
3096	NYSE	MQT	Tue, Dec 4, 2007	11.56	11.56	11.41	11.53
3095	NYSE	MQT	Mon, Dec 3, 2007	11.55	11.60	11.46	11.53
3094	NYSE	MQT	Fri, Nov 30, 2007	11.46	11.55	11.43	11.53
3093	NYSE	MQT	Thu, Nov 29, 2007	11.46	11.51	11.36	11.48
3092	NYSE	MQT	Wed, Nov 28, 2007	11.50	11.55	11.44	11.45
3091	NYSE	MQT	Tue, Nov 27, 2007	11.59	11.61	11.38	11.48
3090	NYSE	MQT	Mon, Nov 26, 2007	11.44	11.64	11.39	11.64
3089	NYSE	MQT	Fri, Nov 23, 2007	11.37	11.49	11.37	11.42
3088	NYSE	MQT	Wed, Nov 21, 2007	11.33	11.39	11.31	11.39
3087	NYSE	MQT	Tue, Nov 20, 2007	11.23	11.33	11.11	11.33
3086	NYSE	MQT	Mon, Nov 19, 2007	11.09	11.25	11.09	11.23
3085	NYSE	MQT	Fri, Nov 16, 2007	11.09	11.14	11.04	11.14
3084	NYSE	MQT	Thu, Nov 15, 2007	11.22	11.27	11.04	11.04
3083	NYSE	MQT	Wed, Nov 14, 2007	11.42	11.42	11.22	11.22
3082	NYSE	MQT	Tue, Nov 13, 2007	11.32	11.37	11.31	11.37
3081	NYSE	MQT	Mon, Nov 12, 2007	11.38	11.43	11.30	11.37
3080	NYSE	MQT	Fri, Nov 9, 2007	11.51	11.51	11.35	11.41
3079	NYSE	MQT	Thu, Nov 8, 2007	11.54	11.55	11.23	11.51
3078	NYSE	MQT	Wed, Nov 7, 2007	11.60	11.62	11.40	11.52
3077	NYSE	MQT	Tue, Nov 6, 2007	11.61	11.68	11.56	11.64
3076	NYSE	MQT	Mon, Nov 5, 2007	11.39	11.74	11.39	11.65
3075	NYSE	MQT	Fri, Nov 2, 2007	11.67	11.67	11.59	11.66
3074	NYSE	MQT	Thu, Nov 1, 2007	11.58	11.61	11.53	11.57
3073	NYSE	MQT	Wed, Oct 31, 2007	11.69	11.71	11.59	11.60
3072	NYSE	MQT	Tue, Oct 30, 2007	11.73	11.74	11.55	11.69
3071	NYSE	MQT	Mon, Oct 29, 2007	11.74	11.78	11.71	11.74
3070	NYSE	MQT	Fri, Oct 26, 2007	11.84	11.84	11.64	11.75
3069	NYSE	MQT	Thu, Oct 25, 2007	11.83	11.86	11.80	11.81
3068	NYSE	MQT	Wed, Oct 24, 2007	11.84	11.87	11.75	11.87
3067	NYSE	MQT	Tue, Oct 23, 2007	11.82	11.86	11.79	11.85
3066	NYSE	MQT	Mon, Oct 22, 2007	11.82	11.90	11.82	11.87
3065	NYSE	MQT	Fri, Oct 19, 2007	11.79	11.85	11.75	11.81
3064	NYSE	MQT	Thu, Oct 18, 2007	11.75	11.80	11.75	11.79
3063	NYSE	MQT	Wed, Oct 17, 2007	11.73	11.78	11.70	11.75
3062	NYSE	MQT	Tue, Oct 16, 2007	11.78	11.78	11.65	11.70
3061	NYSE	MQT	Mon, Oct 15, 2007	11.82	11.84	11.73	11.75
3060	NYSE	MQT	Fri, Oct 12, 2007	11.93	11.93	11.74	11.78
3059	NYSE	MQT	Thu, Oct 11, 2007	11.90	11.94	11.76	11.94
3058	NYSE	MQT	Wed, Oct 10, 2007	11.91	11.92	11.86	11.92
3057	NYSE	MQT	Tue, Oct 9, 2007	11.96	11.96	11.83	11.87
3056	NYSE	MQT	Mon, Oct 8, 2007	11.90	11.92	11.81	11.92
3055	NYSE	MQT	Fri, Oct 5, 2007	11.85	11.97	11.81	11.89
3054	NYSE	MQT	Thu, Oct 4, 2007	11.93	12.00	11.81	11.97
3053	NYSE	MQT	Wed, Oct 3, 2007	11.92	11.94	11.90	11.94
3052	NYSE	MQT	Tue, Oct 2, 2007	11.94	11.97	11.90	11.93
3051	NYSE	MQT	Mon, Oct 1, 2007	12.00	12.03	11.94	11.96
3050	NYSE	MQT	Fri, Sep 28, 2007	11.90	12.01	11.90	12.00
3049	NYSE	MQT	Thu, Sep 27, 2007	11.98	11.98	11.85	11.92
3048	NYSE	MQT	Wed, Sep 26, 2007	11.96	11.96	11.90	11.95
3047	NYSE	MQT	Tue, Sep 25, 2007	11.90	11.96	11.90	11.95
3046	NYSE	MQT	Mon, Sep 24, 2007	11.92	11.93	11.89	11.89
3045	NYSE	MQT	Fri, Sep 21, 2007	11.80	11.89	11.78	11.88
3044	NYSE	MQT	Thu, Sep 20, 2007	11.96	11.96	11.82	11.86
3043	NYSE	MQT	Wed, Sep 19, 2007	11.98	12.03	11.92	11.97
3042	NYSE	MQT	Tue, Sep 18, 2007	12.03	12.06	12.00	12.04
3041	NYSE	MQT	Mon, Sep 17, 2007	12.01	12.08	11.97	12.05
3040	NYSE	MQT	Fri, Sep 14, 2007	12.00	12.04	11.96	11.97
3039	NYSE	MQT	Thu, Sep 13, 2007	12.12	12.20	11.96	11.96
3038	NYSE	MQT	Wed, Sep 12, 2007	12.16	12.22	12.16	12.20
3037	NYSE	MQT	Tue, Sep 11, 2007	12.25	12.28	12.21	12.21
3036	NYSE	MQT	Mon, Sep 10, 2007	12.17	12.27	12.13	12.23
3035	NYSE	MQT	Fri, Sep 7, 2007	11.90	12.24	11.90	12.18
3034	NYSE	MQT	Thu, Sep 6, 2007	11.96	12.05	11.91	11.96
3033	NYSE	MQT	Wed, Sep 5, 2007	11.81	11.95	11.76	11.93
3032	NYSE	MQT	Tue, Sep 4, 2007	11.97	11.98	11.80	11.88
3031	NYSE	MQT	Fri, Aug 31, 2007	11.79	11.95	11.78	11.94
3030	NYSE	MQT	Thu, Aug 30, 2007	11.62	11.78	11.62	11.78
3029	NYSE	MQT	Wed, Aug 29, 2007	11.57	11.68	11.50	11.68
3028	NYSE	MQT	Tue, Aug 28, 2007	11.69	11.69	11.51	11.54
3027	NYSE	MQT	Mon, Aug 27, 2007	11.71	11.74	11.60	11.65
3026	NYSE	MQT	Fri, Aug 24, 2007	11.70	11.72	11.64	11.70
3025	NYSE	MQT	Thu, Aug 23, 2007	11.69	11.72	11.59	11.70
3024	NYSE	MQT	Wed, Aug 22, 2007	11.57	11.66	11.53	11.64
3023	NYSE	MQT	Tue, Aug 21, 2007	11.43	11.56	11.42	11.55
3022	NYSE	MQT	Mon, Aug 20, 2007	11.50	11.53	11.45	11.47
3021	NYSE	MQT	Fri, Aug 17, 2007	11.58	11.66	11.30	11.50
3020	NYSE	MQT	Thu, Aug 16, 2007	11.48	11.52	11.28	11.35
3019	NYSE	MQT	Wed, Aug 15, 2007	11.70	11.71	11.59	11.59
3018	NYSE	MQT	Tue, Aug 14, 2007	11.72	11.76	11.71	11.73
3017	NYSE	MQT	Mon, Aug 13, 2007	11.84	11.84	11.65	11.73
3016	NYSE	MQT	Fri, Aug 10, 2007	11.93	12.01	11.87	11.87
3015	NYSE	MQT	Thu, Aug 9, 2007	12.03	12.04	11.97	11.97
3014	NYSE	MQT	Wed, Aug 8, 2007	12.10	12.10	12.01	12.01
3013	NYSE	MQT	Tue, Aug 7, 2007	12.06	12.15	12.06	12.12
3012	NYSE	MQT	Mon, Aug 6, 2007	12.12	12.20	12.06	12.07
3011	NYSE	MQT	Fri, Aug 3, 2007	12.14	12.19	12.10	12.17
3010	NYSE	MQT	Thu, Aug 2, 2007	12.08	12.19	12.06	12.19
3009	NYSE	MQT	Wed, Aug 1, 2007	12.10	12.12	11.95	12.08
3008	NYSE	MQT	Tue, Jul 31, 2007	12.10	12.12	12.09	12.12
3007	NYSE	MQT	Mon, Jul 30, 2007	12.11	12.13	12.06	12.08
3006	NYSE	MQT	Fri, Jul 27, 2007	11.94	12.09	11.93	12.09
3005	NYSE	MQT	Thu, Jul 26, 2007	11.92	11.96	11.91	11.92
3004	NYSE	MQT	Wed, Jul 25, 2007	11.96	11.96	11.91	11.92
3003	NYSE	MQT	Tue, Jul 24, 2007	11.96	11.98	11.94	11.96
3002	NYSE	MQT	Mon, Jul 23, 2007	12.00	12.04	11.93	11.95
3001	NYSE	MQT	Fri, Jul 20, 2007	11.98	12.04	11.94	12.01
3000	NYSE	MQT	Thu, Jul 19, 2007	11.97	12.01	11.96	12.01
2999	NYSE	MQT	Wed, Jul 18, 2007	11.94	12.00	11.94	11.98
2998	NYSE	MQT	Tue, Jul 17, 2007	11.88	11.98	11.88	11.95
2997	NYSE	MQT	Mon, Jul 16, 2007	11.87	11.95	11.87	11.95
2996	NYSE	MQT	Fri, Jul 13, 2007	11.88	11.97	11.86	11.86
2995	NYSE	MQT	Thu, Jul 12, 2007	12.01	12.01	11.95	11.96
2994	NYSE	MQT	Wed, Jul 11, 2007	12.05	12.10	12.02	12.03
2993	NYSE	MQT	Tue, Jul 10, 2007	12.03	12.07	11.98	12.07
2992	NYSE	MQT	Mon, Jul 9, 2007	12.05	12.06	12.00	12.03
2991	NYSE	MQT	Fri, Jul 6, 2007	12.10	12.10	12.02	12.04
2990	NYSE	MQT	Thu, Jul 5, 2007	12.14	12.15	12.11	12.14
2989	NYSE	MQT	Tue, Jul 3, 2007	12.13	12.18	12.13	12.17
2988	NYSE	MQT	Mon, Jul 2, 2007	12.09	12.15	12.09	12.15
2987	NYSE	MQT	Fri, Jun 29, 2007	12.11	12.12	12.08	12.10
2986	NYSE	MQT	Thu, Jun 28, 2007	12.05	12.10	12.05	12.10
2985	NYSE	MQT	Wed, Jun 27, 2007	12.02	12.09	12.00	12.06
2984	NYSE	MQT	Tue, Jun 26, 2007	11.99	12.03	11.99	12.00
2983	NYSE	MQT	Mon, Jun 25, 2007	11.98	12.04	11.96	11.98
2982	NYSE	MQT	Fri, Jun 22, 2007	11.97	12.03	11.95	12.00
2981	NYSE	MQT	Thu, Jun 21, 2007	11.99	12.04	11.95	11.98
2980	NYSE	MQT	Wed, Jun 20, 2007	12.00	12.03	11.99	11.99
2979	NYSE	MQT	Tue, Jun 19, 2007	12.04	12.04	11.98	12.01
2978	NYSE	MQT	Mon, Jun 18, 2007	12.02	12.07	12.00	12.01
2977	NYSE	MQT	Fri, Jun 15, 2007	12.03	12.06	12.01	12.02
2976	NYSE	MQT	Thu, Jun 14, 2007	12.03	12.06	12.01	12.01
2975	NYSE	MQT	Wed, Jun 13, 2007	12.03	12.07	12.02	12.03
2974	NYSE	MQT	Tue, Jun 12, 2007	12.14	12.14	12.05	12.07
2973	NYSE	MQT	Mon, Jun 11, 2007	12.20	12.20	12.13	12.16
2972	NYSE	MQT	Fri, Jun 8, 2007	12.25	12.25	12.20	12.23
2971	NYSE	MQT	Thu, Jun 7, 2007	12.33	12.33	12.26	12.29
2970	NYSE	MQT	Wed, Jun 6, 2007	12.34	12.38	12.34	12.37
2969	NYSE	MQT	Tue, Jun 5, 2007	12.35	12.36	12.33	12.36
2968	NYSE	MQT	Mon, Jun 4, 2007	12.33	12.42	12.32	12.37
2967	NYSE	MQT	Fri, Jun 1, 2007	12.40	12.42	12.34	12.37
2966	NYSE	MQT	Thu, May 31, 2007	12.45	12.47	12.42	12.42
2965	NYSE	MQT	Wed, May 30, 2007	12.45	12.48	12.42	12.47
2964	NYSE	MQT	Tue, May 29, 2007	12.44	12.48	12.39	12.48
2963	NYSE	MQT	Fri, May 25, 2007	12.37	12.44	12.37	12.44
2962	NYSE	MQT	Thu, May 24, 2007	12.45	12.47	12.43	12.43
2961	NYSE	MQT	Wed, May 23, 2007	12.46	12.50	12.46	12.47
2960	NYSE	MQT	Tue, May 22, 2007	12.55	12.55	12.48	12.48
2959	NYSE	MQT	Mon, May 21, 2007	12.51	12.55	12.51	12.55
2958	NYSE	MQT	Fri, May 18, 2007	12.51	12.55	12.50	12.53
2957	NYSE	MQT	Thu, May 17, 2007	12.55	12.58	12.51	12.55
2956	NYSE	MQT	Wed, May 16, 2007	12.59	12.60	12.55	12.57
2955	NYSE	MQT	Tue, May 15, 2007	12.60	12.61	12.56	12.59
2954	NYSE	MQT	Mon, May 14, 2007	12.63	12.65	12.60	12.61
2953	NYSE	MQT	Fri, May 11, 2007	12.60	12.70	12.56	12.65
2952	NYSE	MQT	Thu, May 10, 2007	12.65	12.73	12.65	12.70
2951	NYSE	MQT	Wed, May 9, 2007	12.63	12.72	12.63	12.70
2950	NYSE	MQT	Tue, May 8, 2007	12.65	12.72	12.65	12.72
2949	NYSE	MQT	Mon, May 7, 2007	12.64	12.69	12.62	12.69
2948	NYSE	MQT	Fri, May 4, 2007	12.62	12.66	12.61	12.65
2947	NYSE	MQT	Thu, May 3, 2007	12.66	12.69	12.61	12.64
2946	NYSE	MQT	Wed, May 2, 2007	12.59	12.70	12.59	12.67
2945	NYSE	MQT	Tue, May 1, 2007	12.64	12.65	12.60	12.61
2944	NYSE	MQT	Mon, Apr 30, 2007	12.66	12.67	12.66	12.67
2943	NYSE	MQT	Fri, Apr 27, 2007	12.60	12.66	12.60	12.66
2942	NYSE	MQT	Thu, Apr 26, 2007	12.65	12.65	12.57	12.60
2941	NYSE	MQT	Wed, Apr 25, 2007	12.61	12.63	12.60	12.60
2940	NYSE	MQT	Tue, Apr 24, 2007	12.63	12.64	12.61	12.61
2939	NYSE	MQT	Mon, Apr 23, 2007	12.60	12.64	12.60	12.64
2938	NYSE	MQT	Fri, Apr 20, 2007	12.57	12.63	12.57	12.60
2937	NYSE	MQT	Thu, Apr 19, 2007	12.53	12.58	12.53	12.56
2936	NYSE	MQT	Wed, Apr 18, 2007	12.56	12.57	12.53	12.53
2935	NYSE	MQT	Tue, Apr 17, 2007	12.52	12.55	12.51	12.55
2934	NYSE	MQT	Mon, Apr 16, 2007	12.53	12.55	12.48	12.54
2933	NYSE	MQT	Fri, Apr 13, 2007	12.54	12.58	12.53	12.56
2932	NYSE	MQT	Thu, Apr 12, 2007	12.57	12.61	12.54	12.54
2931	NYSE	MQT	Wed, Apr 11, 2007	12.60	12.66	12.60	12.65
2930	NYSE	MQT	Tue, Apr 10, 2007	12.63	12.66	12.60	12.66
2929	NYSE	MQT	Mon, Apr 9, 2007	12.62	12.66	12.61	12.65
2928	NYSE	MQT	Thu, Apr 5, 2007	12.66	12.69	12.62	12.66
2927	NYSE	MQT	Wed, Apr 4, 2007	12.59	12.67	12.59	12.64
2926	NYSE	MQT	Tue, Apr 3, 2007	12.64	12.65	12.58	12.64
2925	NYSE	MQT	Mon, Apr 2, 2007	12.59	12.64	12.58	12.64
2924	NYSE	MQT	Fri, Mar 30, 2007	12.60	12.64	12.57	12.60
2923	NYSE	MQT	Thu, Mar 29, 2007	12.60	12.64	12.60	12.60
2922	NYSE	MQT	Wed, Mar 28, 2007	12.60	12.65	12.59	12.62
2921	NYSE	MQT	Tue, Mar 27, 2007	12.60	12.65	12.59	12.64
2920	NYSE	MQT	Mon, Mar 26, 2007	12.57	12.63	12.57	12.62
2919	NYSE	MQT	Fri, Mar 23, 2007	12.59	12.63	12.57	12.57
2918	NYSE	MQT	Thu, Mar 22, 2007	12.62	12.64	12.59	12.59
2917	NYSE	MQT	Wed, Mar 21, 2007	12.61	12.64	12.61	12.63
2916	NYSE	MQT	Tue, Mar 20, 2007	12.62	12.65	12.61	12.63
2915	NYSE	MQT	Mon, Mar 19, 2007	12.66	12.66	12.58	12.62
2914	NYSE	MQT	Fri, Mar 16, 2007	12.63	12.67	12.62	12.62
2913	NYSE	MQT	Thu, Mar 15, 2007	12.63	12.68	12.63	12.64
2912	NYSE	MQT	Wed, Mar 14, 2007	12.65	12.68	12.63	12.65
2911	NYSE	MQT	Tue, Mar 13, 2007	12.65	12.70	12.65	12.68
2910	NYSE	MQT	Mon, Mar 12, 2007	12.66	12.74	12.66	12.73
2909	NYSE	MQT	Fri, Mar 9, 2007	12.67	12.70	12.65	12.66
2908	NYSE	MQT	Thu, Mar 8, 2007	12.71	12.71	12.67	12.68
2907	NYSE	MQT	Wed, Mar 7, 2007	12.70	12.74	12.70	12.74
2906	NYSE	MQT	Tue, Mar 6, 2007	12.65	12.75	12.65	12.74
2905	NYSE	MQT	Mon, Mar 5, 2007	12.67	12.71	12.66	12.70
2904	NYSE	MQT	Fri, Mar 2, 2007	12.67	12.69	12.65	12.69
2903	NYSE	MQT	Thu, Mar 1, 2007	12.60	12.66	12.60	12.66
2902	NYSE	MQT	Wed, Feb 28, 2007	12.59	12.65	12.58	12.65
2901	NYSE	MQT	Tue, Feb 27, 2007	12.55	12.60	12.54	12.60
2900	NYSE	MQT	Mon, Feb 26, 2007	12.55	12.58	12.54	12.55
2899	NYSE	MQT	Fri, Feb 23, 2007	12.51	12.54	12.51	12.53
2898	NYSE	MQT	Thu, Feb 22, 2007	12.55	12.60	12.50	12.51
2897	NYSE	MQT	Wed, Feb 21, 2007	12.54	12.59	12.53	12.56
2896	NYSE	MQT	Tue, Feb 20, 2007	12.56	12.59	12.56	12.57
2895	NYSE	MQT	Fri, Feb 16, 2007	12.55	12.60	12.55	12.56
2894	NYSE	MQT	Thu, Feb 15, 2007	12.55	12.59	12.52	12.59
2893	NYSE	MQT	Wed, Feb 14, 2007	12.49	12.59	12.48	12.57
2892	NYSE	MQT	Tue, Feb 13, 2007	12.49	12.52	12.49	12.49
2891	NYSE	MQT	Mon, Feb 12, 2007	12.58	12.59	12.55	12.56
2890	NYSE	MQT	Fri, Feb 9, 2007	12.54	12.63	12.54	12.57
2889	NYSE	MQT	Thu, Feb 8, 2007	12.54	12.61	12.52	12.59
2888	NYSE	MQT	Wed, Feb 7, 2007	12.57	12.58	12.55	12.57
2887	NYSE	MQT	Tue, Feb 6, 2007	12.52	12.59	12.52	12.57
2886	NYSE	MQT	Mon, Feb 5, 2007	12.57	12.59	12.51	12.56
2885	NYSE	MQT	Fri, Feb 2, 2007	12.53	12.59	12.53	12.57
2884	NYSE	MQT	Thu, Feb 1, 2007	12.51	12.60	12.50	12.59
2883	NYSE	MQT	Wed, Jan 31, 2007	12.50	12.54	12.50	12.52
2882	NYSE	MQT	Tue, Jan 30, 2007	12.48	12.55	12.48	12.54
2881	NYSE	MQT	Mon, Jan 29, 2007	12.48	12.52	12.47	12.51
2880	NYSE	MQT	Fri, Jan 26, 2007	12.47	12.52	12.46	12.47
2879	NYSE	MQT	Thu, Jan 25, 2007	12.55	12.55	12.45	12.51
2878	NYSE	MQT	Wed, Jan 24, 2007	12.60	12.60	12.50	12.55
2877	NYSE	MQT	Tue, Jan 23, 2007	12.60	12.60	12.55	12.55
2876	NYSE	MQT	Mon, Jan 22, 2007	12.57	12.60	12.54	12.60
2875	NYSE	MQT	Fri, Jan 19, 2007	12.53	12.58	12.53	12.57
2874	NYSE	MQT	Thu, Jan 18, 2007	12.55	12.62	12.55	12.56
2873	NYSE	MQT	Wed, Jan 17, 2007	12.53	12.59	12.53	12.57
2872	NYSE	MQT	Tue, Jan 16, 2007	12.55	12.58	12.52	12.58
2871	NYSE	MQT	Fri, Jan 12, 2007	12.52	12.57	12.47	12.56
2870	NYSE	MQT	Thu, Jan 11, 2007	12.52	12.58	12.52	12.56
2869	NYSE	MQT	Wed, Jan 10, 2007	12.65	12.65	12.31	12.57
2868	NYSE	MQT	Tue, Jan 9, 2007	12.65	12.70	12.62	12.65
2867	NYSE	MQT	Mon, Jan 8, 2007	12.63	12.66	12.61	12.66
2866	NYSE	MQT	Fri, Jan 5, 2007	12.58	12.64	12.58	12.64
2865	NYSE	MQT	Thu, Jan 4, 2007	12.60	12.63	12.59	12.62
2864	NYSE	MQT	Wed, Jan 3, 2007	12.59	12.66	12.58	12.62
2863	NYSE	MQT	Fri, Dec 29, 2006	12.55	12.66	12.53	12.64
2862	NYSE	MQT	Thu, Dec 28, 2006	12.58	12.61	12.51	12.59
2861	NYSE	MQT	Wed, Dec 27, 2006	12.61	12.64	12.59	12.59
2860	NYSE	MQT	Tue, Dec 26, 2006	12.53	12.63	12.53	12.62
2859	NYSE	MQT	Fri, Dec 22, 2006	12.62	12.63	12.54	12.59
2858	NYSE	MQT	Thu, Dec 21, 2006	12.55	12.62	12.51	12.60
2857	NYSE	MQT	Wed, Dec 20, 2006	12.53	12.60	12.51	12.56
2856	NYSE	MQT	Tue, Dec 19, 2006	12.55	12.60	12.54	12.56
2855	NYSE	MQT	Mon, Dec 18, 2006	12.52	12.57	12.51	12.51
2854	NYSE	MQT	Fri, Dec 15, 2006	12.51	12.61	12.50	12.56
2853	NYSE	MQT	Thu, Dec 14, 2006	12.55	12.59	12.43	12.51
2852	NYSE	MQT	Wed, Dec 13, 2006	12.68	12.70	12.56	12.60
2851	NYSE	MQT	Tue, Dec 12, 2006	12.65	12.80	12.65	12.76
2850	NYSE	MQT	Mon, Dec 11, 2006	12.68	12.71	12.65	12.70
2849	NYSE	MQT	Fri, Dec 8, 2006	12.69	12.69	12.44	12.61
2848	NYSE	MQT	Thu, Dec 7, 2006	12.75	12.77	12.67	12.70
2847	NYSE	MQT	Wed, Dec 6, 2006	12.95	12.95	12.76	12.78
2846	NYSE	MQT	Tue, Dec 5, 2006	12.98	12.99	12.89	12.98
2845	NYSE	MQT	Mon, Dec 4, 2006	12.86	12.98	12.86	12.98
2844	NYSE	MQT	Fri, Dec 1, 2006	12.85	12.91	12.83	12.87
2843	NYSE	MQT	Thu, Nov 30, 2006	12.81	12.89	12.79	12.88
2842	NYSE	MQT	Wed, Nov 29, 2006	12.87	12.87	12.81	12.84
2841	NYSE	MQT	Tue, Nov 28, 2006	12.78	12.83	12.77	12.83
2840	NYSE	MQT	Mon, Nov 27, 2006	12.77	12.78	12.72	12.78
2839	NYSE	MQT	Fri, Nov 24, 2006	12.74	12.76	12.65	12.76
2838	NYSE	MQT	Wed, Nov 22, 2006	12.64	12.75	12.64	12.73
2837	NYSE	MQT	Tue, Nov 21, 2006	12.66	12.69	12.66	12.69
2836	NYSE	MQT	Mon, Nov 20, 2006	12.67	12.74	12.64	12.68
2835	NYSE	MQT	Fri, Nov 17, 2006	12.78	12.78	12.69	12.72
2834	NYSE	MQT	Thu, Nov 16, 2006	12.88	12.88	12.76	12.78
2833	NYSE	MQT	Wed, Nov 15, 2006	12.85	12.90	12.84	12.88
2832	NYSE	MQT	Tue, Nov 14, 2006	12.88	12.91	12.85	12.91
2831	NYSE	MQT	Mon, Nov 13, 2006	12.88	12.93	12.84	12.88
2830	NYSE	MQT	Fri, Nov 10, 2006	12.85	12.90	12.85	12.88
2829	NYSE	MQT	Thu, Nov 9, 2006	12.89	12.93	12.88	12.93
2828	NYSE	MQT	Wed, Nov 8, 2006	12.87	12.94	12.87	12.92
2827	NYSE	MQT	Tue, Nov 7, 2006	12.86	12.95	12.86	12.95
2826	NYSE	MQT	Mon, Nov 6, 2006	12.94	12.95	12.82	12.88
2825	NYSE	MQT	Fri, Nov 3, 2006	12.87	12.93	12.85	12.90
2824	NYSE	MQT	Thu, Nov 2, 2006	12.86	12.96	12.86	12.96
2823	NYSE	MQT	Wed, Nov 1, 2006	12.88	12.93	12.86	12.93
2822	NYSE	MQT	Tue, Oct 31, 2006	12.90	12.93	12.85	12.93
2821	NYSE	MQT	Mon, Oct 30, 2006	12.85	12.90	12.85	12.89
2820	NYSE	MQT	Fri, Oct 27, 2006	12.92	12.93	12.84	12.89
2819	NYSE	MQT	Thu, Oct 26, 2006	12.94	12.94	12.86	12.86
2818	NYSE	MQT	Wed, Oct 25, 2006	12.89	12.91	12.86	12.91
2817	NYSE	MQT	Tue, Oct 24, 2006	12.83	12.91	12.80	12.86
2816	NYSE	MQT	Mon, Oct 23, 2006	12.81	12.85	12.79	12.81
2815	NYSE	MQT	Fri, Oct 20, 2006	12.89	12.89	12.86	12.88
2814	NYSE	MQT	Thu, Oct 19, 2006	12.75	12.95	12.75	12.88
2813	NYSE	MQT	Wed, Oct 18, 2006	12.80	12.80	12.75	12.77
2812	NYSE	MQT	Tue, Oct 17, 2006	12.83	12.85	12.77	12.78
2811	NYSE	MQT	Mon, Oct 16, 2006	12.75	12.80	12.73	12.80
2810	NYSE	MQT	Fri, Oct 13, 2006	12.83	12.84	12.72	12.72
2809	NYSE	MQT	Thu, Oct 12, 2006	12.88	12.88	12.79	12.88
2808	NYSE	MQT	Wed, Oct 11, 2006	12.92	12.92	12.89	12.91
2807	NYSE	MQT	Tue, Oct 10, 2006	12.88	12.93	12.88	12.93
2806	NYSE	MQT	Mon, Oct 9, 2006	12.86	12.92	12.86	12.92
2805	NYSE	MQT	Fri, Oct 6, 2006	12.89	12.92	12.87	12.89
2804	NYSE	MQT	Thu, Oct 5, 2006	12.92	12.92	12.84	12.88
2803	NYSE	MQT	Wed, Oct 4, 2006	12.91	12.94	12.86	12.90
2802	NYSE	MQT	Tue, Oct 3, 2006	12.88	12.91	12.81	12.87
2801	NYSE	MQT	Mon, Oct 2, 2006	12.84	12.90	12.84	12.88
2800	NYSE	MQT	Fri, Sep 29, 2006	12.90	12.91	12.85	12.87
2799	NYSE	MQT	Thu, Sep 28, 2006	12.99	12.99	12.78	12.88
2798	NYSE	MQT	Wed, Sep 27, 2006	12.87	12.97	12.87	12.97
2797	NYSE	MQT	Tue, Sep 26, 2006	12.93	12.93	12.90	12.93
2796	NYSE	MQT	Mon, Sep 25, 2006	12.90	12.95	12.90	12.93
2795	NYSE	MQT	Fri, Sep 22, 2006	12.84	12.92	12.84	12.90
2794	NYSE	MQT	Thu, Sep 21, 2006	12.85	12.88	12.80	12.86
2793	NYSE	MQT	Wed, Sep 20, 2006	12.80	12.87	12.75	12.83
2792	NYSE	MQT	Tue, Sep 19, 2006	12.86	12.95	12.77	12.80
2791	NYSE	MQT	Mon, Sep 18, 2006	12.90	12.95	12.88	12.89
2790	NYSE	MQT	Fri, Sep 15, 2006	12.80	12.93	12.80	12.93
2789	NYSE	MQT	Thu, Sep 14, 2006	12.92	12.92	12.84	12.84
2788	NYSE	MQT	Wed, Sep 13, 2006	12.90	12.90	12.83	12.87
2787	NYSE	MQT	Tue, Sep 12, 2006	12.85	12.93	12.85	12.92
2786	NYSE	MQT	Mon, Sep 11, 2006	12.74	12.86	12.74	12.81
2785	NYSE	MQT	Fri, Sep 8, 2006	12.75	12.80	12.71	12.77
2784	NYSE	MQT	Thu, Sep 7, 2006	12.81	12.84	12.60	12.75
2783	NYSE	MQT	Wed, Sep 6, 2006	12.85	12.85	12.80	12.81
2782	NYSE	MQT	Tue, Sep 5, 2006	12.96	12.96	12.84	12.85
2781	NYSE	MQT	Fri, Sep 1, 2006	12.84	12.96	12.84	12.96
2780	NYSE	MQT	Thu, Aug 31, 2006	12.85	12.89	12.81	12.86
2779	NYSE	MQT	Wed, Aug 30, 2006	12.80	12.86	12.76	12.86
2778	NYSE	MQT	Tue, Aug 29, 2006	12.75	12.79	12.75	12.79
2777	NYSE	MQT	Mon, Aug 28, 2006	12.63	12.81	12.63	12.77
2776	NYSE	MQT	Fri, Aug 25, 2006	12.60	12.69	12.60	12.65
2775	NYSE	MQT	Thu, Aug 24, 2006	12.61	12.66	12.57	12.60
2774	NYSE	MQT	Wed, Aug 23, 2006	12.50	12.64	12.46	12.59
2773	NYSE	MQT	Tue, Aug 22, 2006	12.52	12.52	12.43	12.50
2772	NYSE	MQT	Mon, Aug 21, 2006	12.43	12.50	12.41	12.49
2771	NYSE	MQT	Fri, Aug 18, 2006	12.42	12.47	12.36	12.47
2770	NYSE	MQT	Thu, Aug 17, 2006	12.40	12.46	12.40	12.44
2769	NYSE	MQT	Wed, Aug 16, 2006	12.35	12.43	12.34	12.37
2768	NYSE	MQT	Tue, Aug 15, 2006	12.31	12.39	12.31	12.35
2767	NYSE	MQT	Mon, Aug 14, 2006	12.27	12.36	12.27	12.32
2766	NYSE	MQT	Fri, Aug 11, 2006	12.25	12.32	12.25	12.28
2765	NYSE	MQT	Thu, Aug 10, 2006	12.31	12.33	12.24	12.25
2764	NYSE	MQT	Wed, Aug 9, 2006	12.40	12.41	12.31	12.34
2763	NYSE	MQT	Tue, Aug 8, 2006	12.38	12.43	12.33	12.33
2762	NYSE	MQT	Mon, Aug 7, 2006	12.46	12.50	12.38	12.38
2761	NYSE	MQT	Fri, Aug 4, 2006	12.38	12.45	12.38	12.45
2760	NYSE	MQT	Thu, Aug 3, 2006	12.33	12.37	12.31	12.37
2759	NYSE	MQT	Wed, Aug 2, 2006	12.26	12.33	12.26	12.33
2758	NYSE	MQT	Tue, Aug 1, 2006	12.25	12.32	12.25	12.30
2757	NYSE	MQT	Mon, Jul 31, 2006	12.26	12.29	12.22	12.27
2756	NYSE	MQT	Fri, Jul 28, 2006	12.20	12.31	12.16	12.26
2755	NYSE	MQT	Thu, Jul 27, 2006	12.20	12.20	12.14	12.18
2754	NYSE	MQT	Wed, Jul 26, 2006	12.10	12.21	12.10	12.20
2753	NYSE	MQT	Tue, Jul 25, 2006	12.03	12.13	12.03	12.13
2752	NYSE	MQT	Mon, Jul 24, 2006	11.96	12.07	11.96	12.07
2751	NYSE	MQT	Fri, Jul 21, 2006	11.93	11.96	11.90	11.96
2750	NYSE	MQT	Thu, Jul 20, 2006	11.95	11.96	11.91	11.91
2749	NYSE	MQT	Wed, Jul 19, 2006	11.95	11.97	11.89	11.96
2748	NYSE	MQT	Tue, Jul 18, 2006	11.90	11.95	11.90	11.92
2747	NYSE	MQT	Mon, Jul 17, 2006	11.94	11.96	11.90	11.92
2746	NYSE	MQT	Fri, Jul 14, 2006	12.00	12.00	11.92	11.95
2745	NYSE	MQT	Thu, Jul 13, 2006	12.03	12.05	11.99	11.99
2744	NYSE	MQT	Wed, Jul 12, 2006	12.11	12.15	12.08	12.11
2743	NYSE	MQT	Tue, Jul 11, 2006	12.15	12.15	12.09	12.12
2742	NYSE	MQT	Mon, Jul 10, 2006	12.20	12.20	12.12	12.15
2741	NYSE	MQT	Fri, Jul 7, 2006	12.05	12.20	12.05	12.20
2740	NYSE	MQT	Thu, Jul 6, 2006	12.03	12.11	12.03	12.11
2739	NYSE	MQT	Wed, Jul 5, 2006	12.12	12.15	12.00	12.06
2738	NYSE	MQT	Mon, Jul 3, 2006	11.94	12.08	11.93	12.08
2737	NYSE	MQT	Fri, Jun 30, 2006	11.92	11.97	11.92	11.96
2736	NYSE	MQT	Thu, Jun 29, 2006	11.90	11.94	11.85	11.94
2735	NYSE	MQT	Wed, Jun 28, 2006	11.94	11.95	11.86	11.90
2734	NYSE	MQT	Tue, Jun 27, 2006	11.87	12.00	11.87	11.90
2733	NYSE	MQT	Mon, Jun 26, 2006	11.90	11.90	11.85	11.87
2732	NYSE	MQT	Fri, Jun 23, 2006	11.88	11.92	11.86	11.92
2731	NYSE	MQT	Thu, Jun 22, 2006	11.94	12.01	11.85	11.89
2730	NYSE	MQT	Wed, Jun 21, 2006	12.03	12.05	11.97	11.97
2729	NYSE	MQT	Tue, Jun 20, 2006	12.03	12.09	12.02	12.03
2728	NYSE	MQT	Mon, Jun 19, 2006	12.09	12.13	12.05	12.07
2727	NYSE	MQT	Fri, Jun 16, 2006	12.10	12.13	12.04	12.04
2726	NYSE	MQT	Thu, Jun 15, 2006	12.11	12.14	12.06	12.06
2725	NYSE	MQT	Wed, Jun 14, 2006	12.23	12.23	12.10	12.14
2724	NYSE	MQT	Tue, Jun 13, 2006	12.29	12.31	12.25	12.25
2723	NYSE	MQT	Mon, Jun 12, 2006	12.30	12.35	12.26	12.26
2722	NYSE	MQT	Fri, Jun 9, 2006	12.34	12.34	12.28	12.31
2721	NYSE	MQT	Thu, Jun 8, 2006	12.40	12.46	12.32	12.39
2720	NYSE	MQT	Wed, Jun 7, 2006	12.47	12.48	12.39	12.41
2719	NYSE	MQT	Tue, Jun 6, 2006	12.45	12.49	12.34	12.46
2718	NYSE	MQT	Mon, Jun 5, 2006	12.55	12.55	12.36	12.43
2717	NYSE	MQT	Fri, Jun 2, 2006	12.56	12.59	12.53	12.57
2716	NYSE	MQT	Thu, Jun 1, 2006	12.44	12.56	12.44	12.56
2715	NYSE	MQT	Wed, May 31, 2006	12.46	12.48	12.41	12.48
2714	NYSE	MQT	Tue, May 30, 2006	12.46	12.50	12.40	12.46
2713	NYSE	MQT	Fri, May 26, 2006	12.33	12.45	12.33	12.44
2712	NYSE	MQT	Thu, May 25, 2006	12.33	12.33	12.27	12.33
2711	NYSE	MQT	Wed, May 24, 2006	12.33	12.34	12.26	12.33
2710	NYSE	MQT	Tue, May 23, 2006	12.25	12.35	12.25	12.33
2709	NYSE	MQT	Mon, May 22, 2006	12.30	12.38	12.30	12.35
2708	NYSE	MQT	Fri, May 19, 2006	12.34	12.37	12.29	12.35
2707	NYSE	MQT	Thu, May 18, 2006	12.18	12.34	12.18	12.34
2706	NYSE	MQT	Wed, May 17, 2006	12.23	12.23	12.16	12.19
2705	NYSE	MQT	Tue, May 16, 2006	12.23	12.25	12.20	12.23
2704	NYSE	MQT	Mon, May 15, 2006	12.29	12.29	12.19	12.21
2703	NYSE	MQT	Fri, May 12, 2006	12.25	12.28	12.24	12.28
2702	NYSE	MQT	Thu, May 11, 2006	12.29	12.32	12.24	12.27
2701	NYSE	MQT	Wed, May 10, 2006	12.34	12.35	12.31	12.35
2700	NYSE	MQT	Tue, May 9, 2006	12.25	12.31	12.25	12.31
2699	NYSE	MQT	Mon, May 8, 2006	12.34	12.34	12.25	12.26
2698	NYSE	MQT	Fri, May 5, 2006	12.25	12.33	12.25	12.29
2697	NYSE	MQT	Thu, May 4, 2006	12.27	12.30	12.24	12.25
2696	NYSE	MQT	Wed, May 3, 2006	12.31	12.35	12.27	12.30
2695	NYSE	MQT	Tue, May 2, 2006	12.37	12.41	12.32	12.41
2694	NYSE	MQT	Mon, May 1, 2006	12.42	12.46	12.35	12.39
2693	NYSE	MQT	Fri, Apr 28, 2006	12.36	12.47	12.36	12.47
2692	NYSE	MQT	Thu, Apr 27, 2006	12.30	12.34	12.25	12.34
2691	NYSE	MQT	Wed, Apr 26, 2006	12.38	12.38	12.24	12.30
2690	NYSE	MQT	Tue, Apr 25, 2006	12.39	12.40	12.32	12.38
2689	NYSE	MQT	Mon, Apr 24, 2006	12.27	12.37	12.24	12.37
2688	NYSE	MQT	Fri, Apr 21, 2006	12.32	12.39	12.22	12.25
2687	NYSE	MQT	Thu, Apr 20, 2006	12.30	12.37	12.30	12.30
2686	NYSE	MQT	Wed, Apr 19, 2006	12.42	12.42	12.27	12.34
2685	NYSE	MQT	Tue, Apr 18, 2006	12.35	12.40	12.32	12.40
2684	NYSE	MQT	Mon, Apr 17, 2006	12.40	12.41	12.29	12.32
2683	NYSE	MQT	Thu, Apr 13, 2006	12.40	12.45	12.35	12.44
2682	NYSE	MQT	Wed, Apr 12, 2006	12.47	12.53	12.35	12.42
2681	NYSE	MQT	Tue, Apr 11, 2006	12.67	12.67	12.55	12.55
2680	NYSE	MQT	Mon, Apr 10, 2006	12.65	12.67	12.61	12.64
2679	NYSE	MQT	Fri, Apr 7, 2006	12.62	12.70	12.60	12.62
2678	NYSE	MQT	Thu, Apr 6, 2006	12.70	12.70	12.64	12.64
2677	NYSE	MQT	Wed, Apr 5, 2006	12.62	12.70	12.62	12.70
2676	NYSE	MQT	Tue, Apr 4, 2006	12.65	12.70	12.60	12.65
2675	NYSE	MQT	Mon, Apr 3, 2006	12.74	12.74	12.60	12.69
2674	NYSE	MQT	Fri, Mar 31, 2006	12.74	12.76	12.66	12.69
2673	NYSE	MQT	Thu, Mar 30, 2006	12.75	12.75	12.65	12.67
2672	NYSE	MQT	Wed, Mar 29, 2006	12.75	12.76	12.67	12.73
2671	NYSE	MQT	Tue, Mar 28, 2006	12.65	12.75	12.61	12.69
2670	NYSE	MQT	Mon, Mar 27, 2006	12.62	12.64	12.59	12.63
2669	NYSE	MQT	Fri, Mar 24, 2006	12.74	12.74	12.59	12.62
2668	NYSE	MQT	Thu, Mar 23, 2006	12.74	12.76	12.71	12.72
2667	NYSE	MQT	Wed, Mar 22, 2006	12.63	12.76	12.63	12.72
2666	NYSE	MQT	Tue, Mar 21, 2006	12.69	12.80	12.64	12.68
2665	NYSE	MQT	Mon, Mar 20, 2006	12.67	12.68	12.64	12.64
2664	NYSE	MQT	Fri, Mar 17, 2006	12.56	12.67	12.55	12.64
2663	NYSE	MQT	Thu, Mar 16, 2006	12.54	12.63	12.54	12.59
2662	NYSE	MQT	Wed, Mar 15, 2006	12.54	12.57	12.49	12.52
2661	NYSE	MQT	Tue, Mar 14, 2006	12.56	12.58	12.52	12.54
2660	NYSE	MQT	Mon, Mar 13, 2006	12.62	12.65	12.55	12.59
2659	NYSE	MQT	Fri, Mar 10, 2006	12.45	12.66	12.45	12.65
2658	NYSE	MQT	Thu, Mar 9, 2006	12.54	12.58	12.53	12.55
2657	NYSE	MQT	Wed, Mar 8, 2006	12.60	12.61	12.53	12.54
2656	NYSE	MQT	Tue, Mar 7, 2006	12.67	12.67	12.58	12.64
2655	NYSE	MQT	Mon, Mar 6, 2006	12.65	12.68	12.58	12.61
2654	NYSE	MQT	Fri, Mar 3, 2006	12.80	12.80	12.67	12.69
2653	NYSE	MQT	Thu, Mar 2, 2006	12.83	12.83	12.75	12.80
2652	NYSE	MQT	Wed, Mar 1, 2006	12.81	12.82	12.77	12.82
2651	NYSE	MQT	Tue, Feb 28, 2006	12.74	12.81	12.72	12.81
2650	NYSE	MQT	Mon, Feb 27, 2006	12.74	12.75	12.69	12.74
2649	NYSE	MQT	Fri, Feb 24, 2006	12.66	12.75	12.66	12.74
2648	NYSE	MQT	Thu, Feb 23, 2006	12.70	12.72	12.64	12.68
2647	NYSE	MQT	Wed, Feb 22, 2006	12.65	12.74	12.65	12.72
2646	NYSE	MQT	Tue, Feb 21, 2006	12.64	12.65	12.62	12.65
2645	NYSE	MQT	Fri, Feb 17, 2006	12.72	12.73	12.64	12.67
2644	NYSE	MQT	Thu, Feb 16, 2006	12.75	12.76	12.68	12.70
2643	NYSE	MQT	Wed, Feb 15, 2006	12.74	12.76	12.67	12.73
2642	NYSE	MQT	Tue, Feb 14, 2006	12.69	12.75	12.65	12.73
2641	NYSE	MQT	Mon, Feb 13, 2006	12.70	12.75	12.67	12.75
2640	NYSE	MQT	Fri, Feb 10, 2006	12.76	12.82	12.66	12.70
2639	NYSE	MQT	Thu, Feb 9, 2006	12.68	12.76	12.68	12.76
2638	NYSE	MQT	Wed, Feb 8, 2006	12.63	12.74	12.62	12.74
2637	NYSE	MQT	Tue, Feb 7, 2006	12.68	12.68	12.63	12.63
2636	NYSE	MQT	Mon, Feb 6, 2006	12.65	12.69	12.63	12.68
2635	NYSE	MQT	Fri, Feb 3, 2006	12.69	12.69	12.60	12.68
2634	NYSE	MQT	Thu, Feb 2, 2006	12.70	12.71	12.59	12.67
2633	NYSE	MQT	Wed, Feb 1, 2006	12.67	12.69	12.64	12.68
2632	NYSE	MQT	Tue, Jan 31, 2006	12.65	12.69	12.63	12.67
2631	NYSE	MQT	Mon, Jan 30, 2006	12.73	12.73	12.68	12.68
2630	NYSE	MQT	Fri, Jan 27, 2006	12.67	12.80	12.67	12.71
2629	NYSE	MQT	Thu, Jan 26, 2006	12.67	12.69	12.66	12.69
2628	NYSE	MQT	Wed, Jan 25, 2006	12.65	12.70	12.62	12.67
2627	NYSE	MQT	Tue, Jan 24, 2006	12.66	12.71	12.66	12.69
2626	NYSE	MQT	Mon, Jan 23, 2006	12.63	12.73	12.63	12.68
2625	NYSE	MQT	Fri, Jan 20, 2006	12.62	12.72	12.62	12.68
2624	NYSE	MQT	Thu, Jan 19, 2006	12.60	12.70	12.60	12.69
2623	NYSE	MQT	Wed, Jan 18, 2006	12.57	12.63	12.57	12.62
2622	NYSE	MQT	Tue, Jan 17, 2006	12.63	12.64	12.58	12.64
2621	NYSE	MQT	Fri, Jan 13, 2006	12.64	12.66	12.59	12.64
2620	NYSE	MQT	Thu, Jan 12, 2006	12.68	12.74	12.68	12.72
2619	NYSE	MQT	Wed, Jan 11, 2006	12.77	12.81	12.69	12.69
2618	NYSE	MQT	Tue, Jan 10, 2006	12.80	12.80	12.71	12.73
2617	NYSE	MQT	Mon, Jan 9, 2006	12.77	12.81	12.61	12.74
2616	NYSE	MQT	Fri, Jan 6, 2006	12.69	12.79	12.65	12.79
2615	NYSE	MQT	Thu, Jan 5, 2006	12.64	12.74	12.62	12.74
2614	NYSE	MQT	Wed, Jan 4, 2006	12.60	12.70	12.58	12.70
2613	NYSE	MQT	Tue, Jan 3, 2006	12.40	12.58	12.40	12.58
2612	NYSE	MQT	Fri, Dec 30, 2005	12.41	12.44	12.33	12.43
2611	NYSE	MQT	Thu, Dec 29, 2005	12.50	12.57	12.40	12.44
2610	NYSE	MQT	Wed, Dec 28, 2005	12.47	12.50	12.46	12.49
2609	NYSE	MQT	Tue, Dec 27, 2005	12.49	12.53	12.46	12.49
2608	NYSE	MQT	Fri, Dec 23, 2005	12.44	12.56	12.43	12.56
2607	NYSE	MQT	Thu, Dec 22, 2005	12.48	12.57	12.48	12.50
2606	NYSE	MQT	Wed, Dec 21, 2005	12.52	12.52	12.40	12.48
2605	NYSE	MQT	Tue, Dec 20, 2005	12.57	12.60	12.31	12.44
2604	NYSE	MQT	Mon, Dec 19, 2005	12.56	12.65	12.55	12.61
2603	NYSE	MQT	Fri, Dec 16, 2005	12.61	12.66	12.58	12.63
2602	NYSE	MQT	Thu, Dec 15, 2005	12.69	12.72	12.50	12.64
2601	NYSE	MQT	Wed, Dec 14, 2005	12.63	12.69	12.63	12.69
2600	NYSE	MQT	Tue, Dec 13, 2005	12.74	12.74	12.54	12.62
2599	NYSE	MQT	Mon, Dec 12, 2005	12.75	12.78	12.74	12.76
2598	NYSE	MQT	Fri, Dec 9, 2005	12.89	12.89	12.75	12.80
2597	NYSE	MQT	Thu, Dec 8, 2005	12.81	12.90	12.70	12.90
2596	NYSE	MQT	Wed, Dec 7, 2005	12.86	12.86	12.76	12.81
2595	NYSE	MQT	Tue, Dec 6, 2005	12.62	12.86	12.62	12.84
2594	NYSE	MQT	Mon, Dec 5, 2005	12.70	12.80	12.70	12.79
2593	NYSE	MQT	Fri, Dec 2, 2005	12.70	12.80	12.70	12.80
2592	NYSE	MQT	Thu, Dec 1, 2005	12.59	12.70	12.59	12.69
2591	NYSE	MQT	Wed, Nov 30, 2005	12.65	12.71	12.63	12.69
2590	NYSE	MQT	Tue, Nov 29, 2005	12.64	12.80	12.62	12.69
2589	NYSE	MQT	Mon, Nov 28, 2005	12.55	12.59	12.50	12.59
2588	NYSE	MQT	Fri, Nov 25, 2005	12.57	12.57	12.53	12.57
2587	NYSE	MQT	Wed, Nov 23, 2005	12.53	12.57	12.53	12.54
2586	NYSE	MQT	Tue, Nov 22, 2005	12.58	12.59	12.49	12.52
2585	NYSE	MQT	Mon, Nov 21, 2005	12.54	12.55	12.45	12.55
2584	NYSE	MQT	Fri, Nov 18, 2005	12.57	12.63	12.53	12.54
2583	NYSE	MQT	Thu, Nov 17, 2005	12.54	12.63	12.51	12.63
2582	NYSE	MQT	Wed, Nov 16, 2005	12.50	12.53	12.44	12.52
2581	NYSE	MQT	Tue, Nov 15, 2005	12.52	12.53	12.45	12.46
2580	NYSE	MQT	Mon, Nov 14, 2005	12.64	12.64	12.50	12.56
2579	NYSE	MQT	Fri, Nov 11, 2005	12.70	12.70	12.60	12.66
2578	NYSE	MQT	Thu, Nov 10, 2005	12.60	12.64	12.60	12.60
2577	NYSE	MQT	Wed, Nov 9, 2005	12.80	12.80	12.70	12.70
2576	NYSE	MQT	Tue, Nov 8, 2005	12.87	12.93	12.80	12.80
2575	NYSE	MQT	Mon, Nov 7, 2005	12.77	12.89	12.77	12.86
2574	NYSE	MQT	Fri, Nov 4, 2005	12.91	12.91	12.70	12.84
2573	NYSE	MQT	Thu, Nov 3, 2005	12.91	12.91	12.84	12.91
2572	NYSE	MQT	Wed, Nov 2, 2005	12.85	12.90	12.84	12.90
2571	NYSE	MQT	Tue, Nov 1, 2005	12.87	12.90	12.84	12.90
2570	NYSE	MQT	Mon, Oct 31, 2005	12.78	12.90	12.78	12.86
2569	NYSE	MQT	Fri, Oct 28, 2005	12.80	12.84	12.76	12.84
2568	NYSE	MQT	Thu, Oct 27, 2005	12.74	12.82	12.65	12.79
2567	NYSE	MQT	Wed, Oct 26, 2005	12.82	12.88	12.80	12.84
2566	NYSE	MQT	Tue, Oct 25, 2005	12.87	12.95	12.86	12.90
2565	NYSE	MQT	Mon, Oct 24, 2005	12.94	12.94	12.91	12.92
2564	NYSE	MQT	Fri, Oct 21, 2005	12.89	12.94	12.78	12.94
2563	NYSE	MQT	Thu, Oct 20, 2005	12.77	12.79	12.66	12.79
2562	NYSE	MQT	Wed, Oct 19, 2005	12.76	12.77	12.71	12.73
2561	NYSE	MQT	Tue, Oct 18, 2005	12.68	12.76	12.68	12.76
2560	NYSE	MQT	Mon, Oct 17, 2005	12.81	12.85	12.59	12.60
2559	NYSE	MQT	Fri, Oct 14, 2005	12.97	13.02	12.77	12.82
2558	NYSE	MQT	Thu, Oct 13, 2005	13.19	13.19	12.78	13.00
2557	NYSE	MQT	Wed, Oct 12, 2005	13.30	13.30	13.18	13.19
2556	NYSE	MQT	Tue, Oct 11, 2005	13.19	13.30	13.18	13.30
2555	NYSE	MQT	Mon, Oct 10, 2005	13.20	13.25	13.18	13.19
2554	NYSE	MQT	Fri, Oct 7, 2005	13.22	13.24	13.20	13.24
2553	NYSE	MQT	Thu, Oct 6, 2005	13.29	13.29	13.20	13.23
2552	NYSE	MQT	Wed, Oct 5, 2005	13.26	13.30	13.24	13.28
2551	NYSE	MQT	Tue, Oct 4, 2005	13.22	13.28	13.22	13.28
2550	NYSE	MQT	Mon, Oct 3, 2005	13.31	13.31	13.20	13.26
2549	NYSE	MQT	Fri, Sep 30, 2005	13.22	13.31	13.22	13.30
2548	NYSE	MQT	Thu, Sep 29, 2005	13.16	13.24	13.15	13.23
2547	NYSE	MQT	Wed, Sep 28, 2005	13.28	13.30	13.22	13.26
2546	NYSE	MQT	Tue, Sep 27, 2005	13.25	13.29	13.25	13.28
2545	NYSE	MQT	Mon, Sep 26, 2005	13.28	13.32	13.19	13.32
2544	NYSE	MQT	Fri, Sep 23, 2005	13.41	13.41	13.16	13.28
2543	NYSE	MQT	Thu, Sep 22, 2005	13.43	13.44	13.26	13.43
2542	NYSE	MQT	Wed, Sep 21, 2005	13.40	13.46	13.40	13.42
2541	NYSE	MQT	Tue, Sep 20, 2005	13.40	13.45	13.39	13.42
2540	NYSE	MQT	Mon, Sep 19, 2005	13.33	13.36	13.32	13.36
2539	NYSE	MQT	Fri, Sep 16, 2005	13.35	13.37	13.32	13.37
2538	NYSE	MQT	Thu, Sep 15, 2005	13.52	13.52	13.36	13.38
2537	NYSE	MQT	Wed, Sep 14, 2005	13.63	13.63	13.48	13.56
2536	NYSE	MQT	Tue, Sep 13, 2005	13.54	13.65	13.53	13.63
2535	NYSE	MQT	Mon, Sep 12, 2005	13.52	13.60	13.47	13.54
2534	NYSE	MQT	Fri, Sep 9, 2005	13.58	13.67	13.58	13.62
2533	NYSE	MQT	Thu, Sep 8, 2005	13.60	13.62	13.58	13.62
2532	NYSE	MQT	Wed, Sep 7, 2005	13.59	13.70	13.57	13.62
2531	NYSE	MQT	Tue, Sep 6, 2005	13.60	13.67	13.56	13.67
2530	NYSE	MQT	Fri, Sep 2, 2005	13.56	13.62	13.55	13.62
2529	NYSE	MQT	Thu, Sep 1, 2005	13.58	13.59	13.55	13.58
2528	NYSE	MQT	Wed, Aug 31, 2005	13.54	13.60	13.52	13.58
2527	NYSE	MQT	Tue, Aug 30, 2005	13.60	13.60	13.53	13.57
2526	NYSE	MQT	Mon, Aug 29, 2005	13.56	13.62	13.54	13.60
2525	NYSE	MQT	Fri, Aug 26, 2005	13.49	13.56	13.49	13.56
2524	NYSE	MQT	Thu, Aug 25, 2005	13.48	13.49	13.43	13.49
2523	NYSE	MQT	Wed, Aug 24, 2005	13.41	13.47	13.41	13.44
2522	NYSE	MQT	Tue, Aug 23, 2005	13.45	13.48	13.41	13.47
2521	NYSE	MQT	Mon, Aug 22, 2005	13.38	13.46	13.38	13.46
2520	NYSE	MQT	Fri, Aug 19, 2005	13.42	13.50	13.36	13.40
2519	NYSE	MQT	Thu, Aug 18, 2005	13.44	13.53	13.44	13.44
2518	NYSE	MQT	Wed, Aug 17, 2005	13.43	13.44	13.40	13.42
2517	NYSE	MQT	Tue, Aug 16, 2005	13.45	13.48	13.32	13.42
2516	NYSE	MQT	Mon, Aug 15, 2005	13.54	13.54	13.46	13.47
2515	NYSE	MQT	Fri, Aug 12, 2005	13.59	13.59	13.53	13.54
2514	NYSE	MQT	Thu, Aug 11, 2005	13.52	13.58	13.51	13.58
2513	NYSE	MQT	Wed, Aug 10, 2005	13.48	13.59	13.48	13.59
2512	NYSE	MQT	Tue, Aug 9, 2005	13.52	13.53	13.45	13.51
2511	NYSE	MQT	Mon, Aug 8, 2005	13.45	13.52	13.45	13.52
2510	NYSE	MQT	Fri, Aug 5, 2005	13.45	13.50	13.40	13.50
2509	NYSE	MQT	Thu, Aug 4, 2005	13.60	13.60	13.41	13.48
2508	NYSE	MQT	Wed, Aug 3, 2005	13.56	13.60	13.52	13.60
2507	NYSE	MQT	Tue, Aug 2, 2005	13.61	13.62	13.51	13.61
2506	NYSE	MQT	Mon, Aug 1, 2005	13.50	13.61	13.48	13.61
2505	NYSE	MQT	Fri, Jul 29, 2005	13.51	13.64	13.51	13.56
2504	NYSE	MQT	Thu, Jul 28, 2005	13.48	13.55	13.48	13.51
2503	NYSE	MQT	Wed, Jul 27, 2005	13.48	13.48	13.46	13.47
2502	NYSE	MQT	Tue, Jul 26, 2005	13.41	13.47	13.35	13.47
2501	NYSE	MQT	Mon, Jul 25, 2005	13.35	13.40	13.34	13.40
2500	NYSE	MQT	Fri, Jul 22, 2005	13.30	13.35	13.27	13.35
2499	NYSE	MQT	Thu, Jul 21, 2005	13.25	13.30	13.25	13.30
2498	NYSE	MQT	Wed, Jul 20, 2005	13.26	13.29	13.22	13.27
2497	NYSE	MQT	Tue, Jul 19, 2005	13.13	13.32	13.12	13.26
2496	NYSE	MQT	Mon, Jul 18, 2005	13.36	13.39	13.17	13.23
2495	NYSE	MQT	Fri, Jul 15, 2005	13.51	13.51	13.44	13.48
2494	NYSE	MQT	Thu, Jul 14, 2005	13.45	13.54	13.45	13.51
2493	NYSE	MQT	Wed, Jul 13, 2005	13.45	13.45	13.41	13.44
2492	NYSE	MQT	Tue, Jul 12, 2005	13.50	13.51	13.44	13.44
2491	NYSE	MQT	Mon, Jul 11, 2005	13.57	13.57	13.52	13.52
2490	NYSE	MQT	Fri, Jul 8, 2005	13.52	13.56	13.52	13.55
2489	NYSE	MQT	Thu, Jul 7, 2005	13.52	13.60	13.52	13.53
2488	NYSE	MQT	Wed, Jul 6, 2005	13.55	13.58	13.48	13.53
2487	NYSE	MQT	Tue, Jul 5, 2005	13.51	13.51	13.41	13.50
2486	NYSE	MQT	Fri, Jul 1, 2005	13.42	13.51	13.42	13.51
2485	NYSE	MQT	Thu, Jun 30, 2005	13.37	13.47	13.37	13.47
2484	NYSE	MQT	Wed, Jun 29, 2005	13.42	13.45	13.40	13.44
2483	NYSE	MQT	Tue, Jun 28, 2005	13.30	13.40	13.30	13.35
2482	NYSE	MQT	Mon, Jun 27, 2005	13.38	13.40	13.28	13.36
2481	NYSE	MQT	Fri, Jun 24, 2005	13.29	13.37	13.28	13.37
2480	NYSE	MQT	Thu, Jun 23, 2005	13.30	13.34	13.26	13.29
2479	NYSE	MQT	Wed, Jun 22, 2005	13.25	13.30	13.20	13.30
2478	NYSE	MQT	Tue, Jun 21, 2005	13.37	13.37	13.25	13.25
2477	NYSE	MQT	Mon, Jun 20, 2005	13.15	13.28	13.15	13.27
2476	NYSE	MQT	Fri, Jun 17, 2005	13.17	13.22	13.17	13.19
2475	NYSE	MQT	Thu, Jun 16, 2005	13.17	13.23	13.10	13.17
2474	NYSE	MQT	Wed, Jun 15, 2005	13.18	13.18	13.11	13.12
2473	NYSE	MQT	Tue, Jun 14, 2005	13.20	13.20	13.13	13.18
2472	NYSE	MQT	Mon, Jun 13, 2005	13.17	13.17	13.13	13.13
2471	NYSE	MQT	Fri, Jun 10, 2005	13.27	13.27	13.18	13.21
2470	NYSE	MQT	Thu, Jun 9, 2005	13.29	13.34	13.27	13.29
2469	NYSE	MQT	Wed, Jun 8, 2005	13.37	13.37	13.26	13.28
2468	NYSE	MQT	Tue, Jun 7, 2005	13.36	13.44	13.28	13.37
2467	NYSE	MQT	Mon, Jun 6, 2005	13.27	13.40	13.12	13.34
2466	NYSE	MQT	Fri, Jun 3, 2005	13.30	13.50	13.20	13.27
2465	NYSE	MQT	Thu, Jun 2, 2005	13.13	13.40	13.08	13.30
2464	NYSE	MQT	Wed, Jun 1, 2005	13.04	13.14	13.03	13.14
2463	NYSE	MQT	Tue, May 31, 2005	13.00	13.09	13.00	13.09
2462	NYSE	MQT	Fri, May 27, 2005	13.08	13.09	12.94	13.01
2461	NYSE	MQT	Thu, May 26, 2005	12.93	13.03	12.93	13.00
2460	NYSE	MQT	Wed, May 25, 2005	13.02	13.02	12.96	13.00
2459	NYSE	MQT	Tue, May 24, 2005	13.04	13.04	12.95	13.02
2458	NYSE	MQT	Mon, May 23, 2005	12.95	13.05	12.95	13.03
2457	NYSE	MQT	Fri, May 20, 2005	12.93	12.99	12.93	12.98
2456	NYSE	MQT	Thu, May 19, 2005	12.92	13.04	12.92	12.97
2455	NYSE	MQT	Wed, May 18, 2005	12.92	13.00	12.92	12.94
2454	NYSE	MQT	Tue, May 17, 2005	12.88	12.91	12.84	12.91
2453	NYSE	MQT	Mon, May 16, 2005	12.92	12.95	12.90	12.91
2452	NYSE	MQT	Fri, May 13, 2005	12.81	12.92	12.78	12.90
2451	NYSE	MQT	Thu, May 12, 2005	12.84	12.89	12.82	12.82
2450	NYSE	MQT	Wed, May 11, 2005	12.80	12.86	12.74	12.82
2449	NYSE	MQT	Tue, May 10, 2005	12.78	12.85	12.77	12.84
2448	NYSE	MQT	Mon, May 9, 2005	12.64	12.76	12.64	12.76
2447	NYSE	MQT	Fri, May 6, 2005	12.68	12.74	12.64	12.72
2446	NYSE	MQT	Thu, May 5, 2005	12.70	12.79	12.70	12.78
2445	NYSE	MQT	Wed, May 4, 2005	12.64	12.71	12.60	12.71
2444	NYSE	MQT	Tue, May 3, 2005	12.57	12.64	12.57	12.63
2443	NYSE	MQT	Mon, May 2, 2005	12.57	12.60	12.53	12.60
2442	NYSE	MQT	Fri, Apr 29, 2005	12.56	12.62	12.48	12.58
2441	NYSE	MQT	Thu, Apr 28, 2005	12.58	12.60	12.55	12.58
2440	NYSE	MQT	Wed, Apr 27, 2005	12.54	12.57	12.50	12.57
2439	NYSE	MQT	Tue, Apr 26, 2005	12.48	12.50	12.47	12.50
2438	NYSE	MQT	Mon, Apr 25, 2005	12.51	12.54	12.48	12.51
2437	NYSE	MQT	Fri, Apr 22, 2005	12.49	12.53	12.46	12.47
2436	NYSE	MQT	Thu, Apr 21, 2005	12.47	12.51	12.42	12.46
2435	NYSE	MQT	Wed, Apr 20, 2005	12.47	12.54	12.45	12.51
2434	NYSE	MQT	Tue, Apr 19, 2005	12.51	12.61	12.51	12.54
2433	NYSE	MQT	Mon, Apr 18, 2005	12.48	12.56	12.48	12.50
2432	NYSE	MQT	Fri, Apr 15, 2005	12.50	12.53	12.43	12.50
2431	NYSE	MQT	Thu, Apr 14, 2005	12.55	12.55	12.48	12.52
2430	NYSE	MQT	Wed, Apr 13, 2005	12.51	12.56	12.51	12.55
2429	NYSE	MQT	Tue, Apr 12, 2005	12.57	12.58	12.54	12.57
2428	NYSE	MQT	Mon, Apr 11, 2005	12.48	12.52	12.45	12.49
2427	NYSE	MQT	Fri, Apr 8, 2005	12.47	12.54	12.46	12.47
2426	NYSE	MQT	Thu, Apr 7, 2005	12.51	12.56	12.51	12.52
2425	NYSE	MQT	Wed, Apr 6, 2005	12.39	12.58	12.39	12.56
2424	NYSE	MQT	Tue, Apr 5, 2005	12.42	12.49	12.39	12.48
2423	NYSE	MQT	Mon, Apr 4, 2005	12.45	12.51	12.41	12.46
2422	NYSE	MQT	Fri, Apr 1, 2005	12.32	12.55	12.32	12.55
2421	NYSE	MQT	Thu, Mar 31, 2005	12.23	12.30	12.20	12.30
2420	NYSE	MQT	Wed, Mar 30, 2005	12.16	12.21	12.10	12.21
2419	NYSE	MQT	Tue, Mar 29, 2005	12.06	12.17	12.06	12.11
2418	NYSE	MQT	Mon, Mar 28, 2005	12.12	12.18	12.06	12.07
2417	NYSE	MQT	Thu, Mar 24, 2005	12.29	12.29	12.08	12.17
2416	NYSE	MQT	Wed, Mar 23, 2005	12.28	12.30	12.10	12.22
2415	NYSE	MQT	Tue, Mar 22, 2005	12.42	12.48	12.32	12.32
2414	NYSE	MQT	Mon, Mar 21, 2005	12.52	12.56	12.46	12.47
2413	NYSE	MQT	Fri, Mar 18, 2005	12.50	12.57	12.48	12.57
2412	NYSE	MQT	Thu, Mar 17, 2005	12.56	12.67	12.51	12.58
2411	NYSE	MQT	Wed, Mar 16, 2005	12.58	12.60	12.55	12.56
2410	NYSE	MQT	Tue, Mar 15, 2005	12.70	12.70	12.57	12.57
2409	NYSE	MQT	Mon, Mar 14, 2005	12.71	12.73	12.65	12.67
2408	NYSE	MQT	Fri, Mar 11, 2005	12.80	12.80	12.66	12.71
2407	NYSE	MQT	Thu, Mar 10, 2005	12.82	12.86	12.80	12.85
2406	NYSE	MQT	Wed, Mar 9, 2005	12.94	12.96	12.85	12.85
2405	NYSE	MQT	Tue, Mar 8, 2005	13.01	13.02	12.98	12.99
2404	NYSE	MQT	Mon, Mar 7, 2005	13.05	13.05	12.98	12.98
2403	NYSE	MQT	Fri, Mar 4, 2005	13.03	13.07	13.02	13.04
2402	NYSE	MQT	Thu, Mar 3, 2005	12.87	12.99	12.87	12.98
2401	NYSE	MQT	Wed, Mar 2, 2005	12.89	12.90	12.85	12.90
2400	NYSE	MQT	Tue, Mar 1, 2005	12.86	12.89	12.83	12.89
2399	NYSE	MQT	Mon, Feb 28, 2005	12.88	12.90	12.82	12.87
2398	NYSE	MQT	Fri, Feb 25, 2005	12.84	12.95	12.83	12.88
2397	NYSE	MQT	Thu, Feb 24, 2005	12.77	12.83	12.77	12.79
2396	NYSE	MQT	Wed, Feb 23, 2005	12.79	12.79	12.70	12.77
2395	NYSE	MQT	Tue, Feb 22, 2005	12.75	12.79	12.64	12.72
2394	NYSE	MQT	Fri, Feb 18, 2005	12.85	12.85	12.78	12.80
2393	NYSE	MQT	Thu, Feb 17, 2005	12.76	12.88	12.76	12.85
2392	NYSE	MQT	Wed, Feb 16, 2005	13.02	13.02	12.84	12.84
2391	NYSE	MQT	Tue, Feb 15, 2005	13.04	13.04	12.92	12.97
2390	NYSE	MQT	Mon, Feb 14, 2005	13.00	13.09	12.99	13.04
2389	NYSE	MQT	Fri, Feb 11, 2005	13.11	13.12	13.01	13.07
2388	NYSE	MQT	Thu, Feb 10, 2005	13.09	13.20	13.03	13.15
2387	NYSE	MQT	Wed, Feb 9, 2005	13.02	13.08	13.02	13.05
2386	NYSE	MQT	Tue, Feb 8, 2005	13.04	13.07	12.97	13.02
2385	NYSE	MQT	Mon, Feb 7, 2005	13.02	13.05	12.99	13.04
2384	NYSE	MQT	Fri, Feb 4, 2005	13.01	13.07	12.97	12.97
2383	NYSE	MQT	Thu, Feb 3, 2005	12.89	12.92	12.83	12.91
2382	NYSE	MQT	Wed, Feb 2, 2005	12.88	12.89	12.82	12.87
2381	NYSE	MQT	Tue, Feb 1, 2005	12.93	12.93	12.84	12.88
2380	NYSE	MQT	Mon, Jan 31, 2005	12.90	12.93	12.82	12.92
2379	NYSE	MQT	Fri, Jan 28, 2005	12.90	12.93	12.85	12.87
2378	NYSE	MQT	Thu, Jan 27, 2005	12.83	12.89	12.81	12.88
2377	NYSE	MQT	Wed, Jan 26, 2005	12.80	12.83	12.80	12.82
2376	NYSE	MQT	Tue, Jan 25, 2005	12.83	12.83	12.78	12.80
2375	NYSE	MQT	Mon, Jan 24, 2005	12.75	12.81	12.71	12.80
2374	NYSE	MQT	Fri, Jan 21, 2005	12.83	12.85	12.73	12.75
2373	NYSE	MQT	Thu, Jan 20, 2005	12.70	12.75	12.66	12.73
2372	NYSE	MQT	Wed, Jan 19, 2005	12.73	12.73	12.67	12.70
2371	NYSE	MQT	Tue, Jan 18, 2005	12.57	12.67	12.57	12.63
2370	NYSE	MQT	Fri, Jan 14, 2005	12.50	12.57	12.50	12.57
2369	NYSE	MQT	Thu, Jan 13, 2005	12.54	12.60	12.53	12.58
2368	NYSE	MQT	Wed, Jan 12, 2005	12.51	12.55	12.51	12.52
2367	NYSE	MQT	Tue, Jan 11, 2005	12.48	12.50	12.44	12.50
2366	NYSE	MQT	Mon, Jan 10, 2005	12.43	12.48	12.42	12.46
2365	NYSE	MQT	Fri, Jan 7, 2005	12.43	12.46	12.33	12.40
2364	NYSE	MQT	Thu, Jan 6, 2005	12.38	12.44	12.38	12.43
2363	NYSE	MQT	Wed, Jan 5, 2005	12.36	12.39	12.30	12.38
2362	NYSE	MQT	Tue, Jan 4, 2005	12.36	12.37	12.30	12.34
2361	NYSE	MQT	Mon, Jan 3, 2005	12.30	12.37	12.29	12.37
2360	NYSE	MQT	Fri, Dec 31, 2004	12.30	12.33	12.26	12.33
2359	NYSE	MQT	Thu, Dec 30, 2004	12.26	12.32	12.24	12.31
2358	NYSE	MQT	Wed, Dec 29, 2004	12.34	12.34	12.23	12.27
2357	NYSE	MQT	Tue, Dec 28, 2004	12.26	12.31	12.24	12.27
2356	NYSE	MQT	Mon, Dec 27, 2004	12.36	12.37	12.27	12.27
2355	NYSE	MQT	Thu, Dec 23, 2004	12.34	12.36	12.33	12.36
2354	NYSE	MQT	Wed, Dec 22, 2004	12.33	12.35	12.30	12.30
2353	NYSE	MQT	Tue, Dec 21, 2004	12.34	12.37	12.32	12.32
2352	NYSE	MQT	Mon, Dec 20, 2004	12.39	12.39	12.32	12.33
2351	NYSE	MQT	Fri, Dec 17, 2004	12.33	12.38	12.27	12.37
2350	NYSE	MQT	Thu, Dec 16, 2004	12.45	12.46	12.36	12.37
2349	NYSE	MQT	Wed, Dec 15, 2004	12.46	12.47	12.42	12.45
2348	NYSE	MQT	Tue, Dec 14, 2004	12.49	12.49	12.43	12.46
2347	NYSE	MQT	Mon, Dec 13, 2004	12.52	12.52	12.45	12.49
2346	NYSE	MQT	Fri, Dec 10, 2004	12.56	12.57	12.50	12.55
2345	NYSE	MQT	Thu, Dec 9, 2004	12.51	12.56	12.48	12.51
2344	NYSE	MQT	Wed, Dec 8, 2004	12.46	12.51	12.44	12.51
2343	NYSE	MQT	Tue, Dec 7, 2004	12.45	12.48	12.43	12.47
2342	NYSE	MQT	Mon, Dec 6, 2004	12.35	12.48	12.35	12.48
2341	NYSE	MQT	Fri, Dec 3, 2004	12.35	12.48	12.32	12.47
2340	NYSE	MQT	Thu, Dec 2, 2004	12.35	12.39	12.27	12.33
2339	NYSE	MQT	Wed, Dec 1, 2004	12.40	12.40	12.34	12.38
2338	NYSE	MQT	Tue, Nov 30, 2004	12.40	12.40	12.35	12.38
2337	NYSE	MQT	Mon, Nov 29, 2004	12.45	12.45	12.39	12.39
2336	NYSE	MQT	Fri, Nov 26, 2004	12.40	12.45	12.40	12.45
2335	NYSE	MQT	Wed, Nov 24, 2004	12.42	12.44	12.40	12.42
2334	NYSE	MQT	Tue, Nov 23, 2004	12.45	12.45	12.41	12.43
2333	NYSE	MQT	Mon, Nov 22, 2004	12.48	12.49	12.44	12.47
2332	NYSE	MQT	Fri, Nov 19, 2004	12.53	12.54	12.40	12.40
2331	NYSE	MQT	Thu, Nov 18, 2004	12.51	12.54	12.47	12.50
2330	NYSE	MQT	Wed, Nov 17, 2004	12.50	12.54	12.50	12.54
2329	NYSE	MQT	Tue, Nov 16, 2004	12.49	12.53	12.47	12.48
2328	NYSE	MQT	Mon, Nov 15, 2004	12.49	12.49	12.42	12.46
2327	NYSE	MQT	Fri, Nov 12, 2004	12.36	12.48	12.36	12.45
2326	NYSE	MQT	Thu, Nov 11, 2004	12.36	12.41	12.33	12.35
2325	NYSE	MQT	Wed, Nov 10, 2004	12.28	12.34	12.28	12.34
2324	NYSE	MQT	Tue, Nov 9, 2004	12.18	12.30	12.17	12.29
2323	NYSE	MQT	Mon, Nov 8, 2004	12.39	12.39	12.25	12.27
2322	NYSE	MQT	Fri, Nov 5, 2004	12.75	12.79	12.44	12.45
2321	NYSE	MQT	Thu, Nov 4, 2004	12.81	12.86	12.80	12.82
2320	NYSE	MQT	Wed, Nov 3, 2004	12.73	12.81	12.73	12.80
2319	NYSE	MQT	Tue, Nov 2, 2004	12.71	12.73	12.70	12.73
2318	NYSE	MQT	Mon, Nov 1, 2004	12.63	12.70	12.63	12.70
2317	NYSE	MQT	Fri, Oct 29, 2004	12.66	12.69	12.65	12.69
2316	NYSE	MQT	Thu, Oct 28, 2004	12.67	12.67	12.61	12.65
2315	NYSE	MQT	Wed, Oct 27, 2004	12.64	12.67	12.60	12.63
2314	NYSE	MQT	Tue, Oct 26, 2004	12.64	12.64	12.60	12.64
2313	NYSE	MQT	Mon, Oct 25, 2004	12.65	12.67	12.59	12.64
2312	NYSE	MQT	Fri, Oct 22, 2004	12.63	12.65	12.61	12.65
2311	NYSE	MQT	Thu, Oct 21, 2004	12.62	12.64	12.60	12.63
2310	NYSE	MQT	Wed, Oct 20, 2004	12.61	12.63	12.61	12.63
2309	NYSE	MQT	Tue, Oct 19, 2004	12.62	12.62	12.59	12.61
2308	NYSE	MQT	Mon, Oct 18, 2004	12.62	12.62	12.60	12.62
2307	NYSE	MQT	Fri, Oct 15, 2004	12.63	12.63	12.60	12.62
2306	NYSE	MQT	Thu, Oct 14, 2004	12.65	12.65	12.63	12.64
2305	NYSE	MQT	Wed, Oct 13, 2004	12.67	12.67	12.63	12.67
2304	NYSE	MQT	Tue, Oct 12, 2004	12.70	12.75	12.66	12.75
2303	NYSE	MQT	Mon, Oct 11, 2004	12.63	12.70	12.62	12.70
2302	NYSE	MQT	Fri, Oct 8, 2004	12.51	12.67	12.51	12.67
2301	NYSE	MQT	Thu, Oct 7, 2004	12.55	12.55	12.48	12.50
2300	NYSE	MQT	Wed, Oct 6, 2004	12.56	12.57	12.55	12.56
2299	NYSE	MQT	Tue, Oct 5, 2004	12.52	12.56	12.51	12.56
2298	NYSE	MQT	Mon, Oct 4, 2004	12.48	12.52	12.46	12.52
2297	NYSE	MQT	Fri, Oct 1, 2004	12.51	12.52	12.47	12.48
2296	NYSE	MQT	Thu, Sep 30, 2004	12.58	12.62	12.52	12.54
2295	NYSE	MQT	Wed, Sep 29, 2004	12.61	12.63	12.57	12.63
2294	NYSE	MQT	Tue, Sep 28, 2004	12.60	12.75	12.60	12.67
2293	NYSE	MQT	Mon, Sep 27, 2004	12.55	12.62	12.55	12.60
2292	NYSE	MQT	Fri, Sep 24, 2004	12.61	12.61	12.55	12.59
2291	NYSE	MQT	Thu, Sep 23, 2004	12.63	12.65	12.61	12.64
2290	NYSE	MQT	Wed, Sep 22, 2004	12.53	12.61	12.53	12.58
2289	NYSE	MQT	Tue, Sep 21, 2004	12.57	12.58	12.50	12.53
2288	NYSE	MQT	Mon, Sep 20, 2004	12.50	12.60	12.50	12.57
2287	NYSE	MQT	Fri, Sep 17, 2004	12.51	12.55	12.49	12.53
2286	NYSE	MQT	Thu, Sep 16, 2004	12.50	12.54	12.50	12.52
2285	NYSE	MQT	Wed, Sep 15, 2004	12.52	12.52	12.48	12.49
2284	NYSE	MQT	Tue, Sep 14, 2004	12.53	12.55	12.50	12.52
2283	NYSE	MQT	Mon, Sep 13, 2004	12.51	12.54	12.44	12.52
2282	NYSE	MQT	Fri, Sep 10, 2004	12.38	12.53	12.37	12.48
2281	NYSE	MQT	Thu, Sep 9, 2004	12.38	12.44	12.38	12.44
2280	NYSE	MQT	Wed, Sep 8, 2004	12.36	12.39	12.36	12.39
2279	NYSE	MQT	Tue, Sep 7, 2004	12.39	12.44	12.39	12.40
2278	NYSE	MQT	Fri, Sep 3, 2004	12.37	12.44	12.37	12.41
2277	NYSE	MQT	Thu, Sep 2, 2004	12.49	12.54	12.43	12.45
2276	NYSE	MQT	Wed, Sep 1, 2004	12.45	12.49	12.42	12.46
2275	NYSE	MQT	Tue, Aug 31, 2004	12.40	12.46	12.40	12.44
2274	NYSE	MQT	Mon, Aug 30, 2004	12.40	12.46	12.39	12.41
2273	NYSE	MQT	Fri, Aug 27, 2004	12.40	12.45	12.38	12.39
2272	NYSE	MQT	Thu, Aug 26, 2004	12.39	12.45	12.37	12.44
2271	NYSE	MQT	Wed, Aug 25, 2004	12.34	12.39	12.32	12.39
2270	NYSE	MQT	Tue, Aug 24, 2004	12.32	12.34	12.31	12.33
2269	NYSE	MQT	Mon, Aug 23, 2004	12.32	12.35	12.31	12.31
2268	NYSE	MQT	Fri, Aug 20, 2004	12.31	12.32	12.25	12.32
2267	NYSE	MQT	Thu, Aug 19, 2004	12.24	12.31	12.24	12.31
2266	NYSE	MQT	Wed, Aug 18, 2004	12.19	12.22	12.17	12.22
2265	NYSE	MQT	Tue, Aug 17, 2004	12.17	12.20	12.13	12.19
2264	NYSE	MQT	Mon, Aug 16, 2004	12.17	12.19	12.12	12.17
2263	NYSE	MQT	Fri, Aug 13, 2004	12.16	12.20	12.16	12.19
2262	NYSE	MQT	Thu, Aug 12, 2004	12.15	12.22	12.15	12.17
2261	NYSE	MQT	Wed, Aug 11, 2004	12.15	12.19	12.12	12.19
2260	NYSE	MQT	Tue, Aug 10, 2004	12.17	12.20	12.15	12.16
2259	NYSE	MQT	Mon, Aug 9, 2004	12.20	12.20	12.14	12.14
2258	NYSE	MQT	Fri, Aug 6, 2004	12.11	12.20	12.11	12.19
2257	NYSE	MQT	Thu, Aug 5, 2004	12.04	12.09	12.04	12.07
2256	NYSE	MQT	Wed, Aug 4, 2004	12.05	12.09	12.05	12.05
2255	NYSE	MQT	Tue, Aug 3, 2004	12.07	12.08	12.04	12.05
2254	NYSE	MQT	Mon, Aug 2, 2004	12.04	12.09	12.03	12.03
2253	NYSE	MQT	Fri, Jul 30, 2004	11.95	12.05	11.95	12.05
2252	NYSE	MQT	Thu, Jul 29, 2004	11.93	11.96	11.93	11.95
2251	NYSE	MQT	Wed, Jul 28, 2004	11.87	11.89	11.82	11.89
2250	NYSE	MQT	Tue, Jul 27, 2004	11.93	11.94	11.85	11.87
2249	NYSE	MQT	Mon, Jul 26, 2004	11.95	11.95	11.89	11.93
2248	NYSE	MQT	Fri, Jul 23, 2004	11.89	11.94	11.87	11.94
2247	NYSE	MQT	Thu, Jul 22, 2004	11.85	11.90	11.84	11.90
2246	NYSE	MQT	Wed, Jul 21, 2004	11.97	11.97	11.70	11.85
2245	NYSE	MQT	Tue, Jul 20, 2004	11.99	12.03	11.97	11.97
2244	NYSE	MQT	Mon, Jul 19, 2004	11.97	12.04	11.97	12.01
2243	NYSE	MQT	Fri, Jul 16, 2004	11.95	12.03	11.95	11.99
2242	NYSE	MQT	Thu, Jul 15, 2004	11.98	12.02	11.93	11.96
2241	NYSE	MQT	Wed, Jul 14, 2004	12.00	12.02	11.97	11.98
2240	NYSE	MQT	Tue, Jul 13, 2004	12.00	12.06	11.95	11.95
2239	NYSE	MQT	Mon, Jul 12, 2004	12.04	12.08	12.02	12.05
2238	NYSE	MQT	Fri, Jul 9, 2004	11.98	12.02	11.92	12.02
2237	NYSE	MQT	Thu, Jul 8, 2004	11.95	12.03	11.95	11.99
2236	NYSE	MQT	Wed, Jul 7, 2004	11.94	12.00	11.93	11.98
2235	NYSE	MQT	Tue, Jul 6, 2004	11.87	11.95	11.87	11.95
2234	NYSE	MQT	Fri, Jul 2, 2004	11.85	11.95	11.85	11.95
2233	NYSE	MQT	Thu, Jul 1, 2004	11.69	11.84	11.66	11.84
2232	NYSE	MQT	Wed, Jun 30, 2004	11.57	11.67	11.56	11.67
2231	NYSE	MQT	Tue, Jun 29, 2004	11.53	11.58	11.51	11.57
2230	NYSE	MQT	Mon, Jun 28, 2004	11.56	11.59	11.55	11.58
2229	NYSE	MQT	Fri, Jun 25, 2004	11.58	11.58	11.52	11.53
2228	NYSE	MQT	Thu, Jun 24, 2004	11.58	11.64	11.52	11.56
2227	NYSE	MQT	Wed, Jun 23, 2004	11.59	11.59	11.53	11.55
2226	NYSE	MQT	Tue, Jun 22, 2004	11.62	11.62	11.58	11.58
2225	NYSE	MQT	Mon, Jun 21, 2004	11.63	11.65	11.62	11.63
2224	NYSE	MQT	Fri, Jun 18, 2004	11.53	11.63	11.53	11.55
2223	NYSE	MQT	Thu, Jun 17, 2004	11.56	11.56	11.50	11.53
2222	NYSE	MQT	Wed, Jun 16, 2004	11.56	11.58	11.51	11.54
2221	NYSE	MQT	Tue, Jun 15, 2004	11.55	11.62	11.55	11.62
2220	NYSE	MQT	Mon, Jun 14, 2004	11.65	11.65	11.51	11.51
2219	NYSE	MQT	Thu, Jun 10, 2004	11.66	11.67	11.65	11.65
2218	NYSE	MQT	Wed, Jun 9, 2004	11.75	11.78	11.71	11.74
2217	NYSE	MQT	Tue, Jun 8, 2004	11.85	11.85	11.75	11.75
2216	NYSE	MQT	Mon, Jun 7, 2004	11.87	11.87	11.79	11.85
2215	NYSE	MQT	Fri, Jun 4, 2004	11.81	11.87	11.80	11.87
2214	NYSE	MQT	Thu, Jun 3, 2004	11.76	11.82	11.76	11.81
2213	NYSE	MQT	Wed, Jun 2, 2004	11.82	11.82	11.77	11.81
2212	NYSE	MQT	Tue, Jun 1, 2004	11.80	11.86	11.76	11.80
2211	NYSE	MQT	Fri, May 28, 2004	11.85	11.90	11.80	11.80
2210	NYSE	MQT	Thu, May 27, 2004	11.82	11.89	11.82	11.88
2209	NYSE	MQT	Wed, May 26, 2004	11.72	11.80	11.71	11.80
2208	NYSE	MQT	Tue, May 25, 2004	11.66	11.74	11.62	11.73
2207	NYSE	MQT	Mon, May 24, 2004	11.68	11.71	11.62	11.69
2206	NYSE	MQT	Fri, May 21, 2004	11.56	11.68	11.56	11.63
2205	NYSE	MQT	Thu, May 20, 2004	11.52	11.58	11.52	11.57
2204	NYSE	MQT	Wed, May 19, 2004	11.56	11.56	11.52	11.54
2203	NYSE	MQT	Tue, May 18, 2004	11.55	11.56	11.53	11.55
2202	NYSE	MQT	Mon, May 17, 2004	11.62	11.69	11.47	11.61
2201	NYSE	MQT	Fri, May 14, 2004	11.32	11.52	11.32	11.52
2200	NYSE	MQT	Thu, May 13, 2004	11.64	11.64	11.26	11.32
2199	NYSE	MQT	Wed, May 12, 2004	11.44	11.55	11.39	11.40
2198	NYSE	MQT	Tue, May 11, 2004	11.30	11.52	11.30	11.45
2197	NYSE	MQT	Mon, May 10, 2004	11.41	11.44	11.28	11.29
2196	NYSE	MQT	Fri, May 7, 2004	11.64	11.64	11.36	11.41
2195	NYSE	MQT	Thu, May 6, 2004	11.76	11.77	11.63	11.63
2194	NYSE	MQT	Wed, May 5, 2004	11.80	11.82	11.74	11.76
2193	NYSE	MQT	Tue, May 4, 2004	11.84	11.85	11.76	11.80
2192	NYSE	MQT	Mon, May 3, 2004	11.81	11.87	11.80	11.85
2191	NYSE	MQT	Fri, Apr 30, 2004	11.78	11.84	11.76	11.80
2190	NYSE	MQT	Thu, Apr 29, 2004	11.78	11.84	11.78	11.83
2189	NYSE	MQT	Wed, Apr 28, 2004	11.77	11.84	11.75	11.76
2188	NYSE	MQT	Tue, Apr 27, 2004	11.82	11.85	11.75	11.76
2187	NYSE	MQT	Mon, Apr 26, 2004	11.86	11.89	11.83	11.84
2186	NYSE	MQT	Fri, Apr 23, 2004	12.00	12.00	11.86	11.88
2185	NYSE	MQT	Thu, Apr 22, 2004	11.95	12.04	11.94	11.98
2184	NYSE	MQT	Wed, Apr 21, 2004	11.99	11.99	11.88	11.94
2183	NYSE	MQT	Tue, Apr 20, 2004	12.00	12.02	11.98	11.98
2182	NYSE	MQT	Mon, Apr 19, 2004	12.16	12.20	12.01	12.01
2181	NYSE	MQT	Fri, Apr 16, 2004	12.00	12.20	12.00	12.19
2180	NYSE	MQT	Thu, Apr 15, 2004	12.02	12.06	11.99	11.99
2179	NYSE	MQT	Wed, Apr 14, 2004	12.31	12.31	11.90	12.05
2178	NYSE	MQT	Tue, Apr 13, 2004	12.34	12.34	12.29	12.33
2177	NYSE	MQT	Mon, Apr 12, 2004	12.44	12.48	12.33	12.36
2176	NYSE	MQT	Thu, Apr 8, 2004	12.38	12.46	12.38	12.44
2175	NYSE	MQT	Wed, Apr 7, 2004	12.34	12.45	12.31	12.40
2174	NYSE	MQT	Tue, Apr 6, 2004	12.41	12.43	12.26	12.29
2173	NYSE	MQT	Mon, Apr 5, 2004	12.79	12.79	12.31	12.43
2172	NYSE	MQT	Fri, Apr 2, 2004	12.94	13.04	12.76	12.79
2171	NYSE	MQT	Thu, Apr 1, 2004	13.01	13.05	13.01	13.04
2170	NYSE	MQT	Wed, Mar 31, 2004	12.96	13.02	12.96	13.02
2169	NYSE	MQT	Tue, Mar 30, 2004	12.98	12.98	12.94	12.94
2168	NYSE	MQT	Mon, Mar 29, 2004	13.09	13.09	12.95	12.98
2167	NYSE	MQT	Fri, Mar 26, 2004	13.12	13.12	13.07	13.09
2166	NYSE	MQT	Thu, Mar 25, 2004	13.14	13.14	13.05	13.08
2165	NYSE	MQT	Wed, Mar 24, 2004	13.17	13.17	13.08	13.10
2164	NYSE	MQT	Tue, Mar 23, 2004	13.13	13.14	13.08	13.08
2163	NYSE	MQT	Mon, Mar 22, 2004	13.12	13.14	13.10	13.11
2162	NYSE	MQT	Fri, Mar 19, 2004	13.12	13.15	13.11	13.15
2161	NYSE	MQT	Thu, Mar 18, 2004	13.15	13.16	13.10	13.16
2160	NYSE	MQT	Wed, Mar 17, 2004	13.18	13.20	13.14	13.14
2159	NYSE	MQT	Tue, Mar 16, 2004	13.16	13.20	13.12	13.15
2158	NYSE	MQT	Mon, Mar 15, 2004	13.20	13.21	13.15	13.16
2157	NYSE	MQT	Fri, Mar 12, 2004	13.18	13.20	13.15	13.18
2156	NYSE	MQT	Thu, Mar 11, 2004	13.15	13.20	13.13	13.15
2155	NYSE	MQT	Wed, Mar 10, 2004	13.19	13.22	13.14	13.19
2154	NYSE	MQT	Tue, Mar 9, 2004	13.15	13.18	13.12	13.16
2153	NYSE	MQT	Mon, Mar 8, 2004	13.13	13.20	13.13	13.14
2152	NYSE	MQT	Fri, Mar 5, 2004	13.15	13.19	13.14	13.15
2151	NYSE	MQT	Thu, Mar 4, 2004	13.09	13.09	13.04	13.07
2150	NYSE	MQT	Wed, Mar 3, 2004	13.14	13.14	13.05	13.08
2149	NYSE	MQT	Tue, Mar 2, 2004	13.15	13.15	13.10	13.14
2148	NYSE	MQT	Mon, Mar 1, 2004	13.14	13.15	13.10	13.15
2147	NYSE	MQT	Fri, Feb 27, 2004	13.03	13.11	13.03	13.11
2146	NYSE	MQT	Thu, Feb 26, 2004	13.03	13.06	12.99	12.99
2145	NYSE	MQT	Wed, Feb 25, 2004	12.99	13.02	12.98	13.02
2144	NYSE	MQT	Tue, Feb 24, 2004	13.01	13.05	12.91	12.98
2143	NYSE	MQT	Mon, Feb 23, 2004	13.00	13.05	12.98	12.99
2142	NYSE	MQT	Fri, Feb 20, 2004	13.15	13.15	12.96	12.99
2141	NYSE	MQT	Thu, Feb 19, 2004	13.18	13.20	13.13	13.17
2140	NYSE	MQT	Wed, Feb 18, 2004	13.15	13.20	13.13	13.17
2139	NYSE	MQT	Tue, Feb 17, 2004	13.15	13.15	13.10	13.10
2138	NYSE	MQT	Fri, Feb 13, 2004	13.10	13.15	13.09	13.15
2137	NYSE	MQT	Thu, Feb 12, 2004	13.11	13.14	13.05	13.11
2136	NYSE	MQT	Wed, Feb 11, 2004	13.03	13.08	13.00	13.08
2135	NYSE	MQT	Tue, Feb 10, 2004	13.00	13.05	13.00	13.05
2134	NYSE	MQT	Mon, Feb 9, 2004	12.92	13.00	12.92	13.00
2133	NYSE	MQT	Fri, Feb 6, 2004	12.91	12.97	12.91	12.96
2132	NYSE	MQT	Thu, Feb 5, 2004	12.94	12.95	12.88	12.91
2131	NYSE	MQT	Wed, Feb 4, 2004	12.97	12.99	12.91	12.97
2130	NYSE	MQT	Tue, Feb 3, 2004	12.91	13.00	12.91	12.95
2129	NYSE	MQT	Mon, Feb 2, 2004	12.88	12.89	12.82	12.88
2128	NYSE	MQT	Fri, Jan 30, 2004	12.78	12.84	12.75	12.84
2127	NYSE	MQT	Thu, Jan 29, 2004	12.92	12.92	12.72	12.75
2126	NYSE	MQT	Wed, Jan 28, 2004	12.83	12.89	12.80	12.82
2125	NYSE	MQT	Tue, Jan 27, 2004	12.92	12.93	12.78	12.81
2124	NYSE	MQT	Mon, Jan 26, 2004	13.00	13.00	12.88	12.88
2123	NYSE	MQT	Fri, Jan 23, 2004	13.00	13.08	12.97	13.00
2122	NYSE	MQT	Thu, Jan 22, 2004	12.90	13.00	12.89	12.97
2121	NYSE	MQT	Wed, Jan 21, 2004	12.89	12.96	12.83	12.90
2120	NYSE	MQT	Tue, Jan 20, 2004	12.81	12.89	12.78	12.89
2119	NYSE	MQT	Fri, Jan 16, 2004	12.86	12.88	12.82	12.85
2118	NYSE	MQT	Thu, Jan 15, 2004	12.85	12.90	12.82	12.87
2117	NYSE	MQT	Wed, Jan 14, 2004	12.78	12.88	12.77	12.81
2116	NYSE	MQT	Tue, Jan 13, 2004	12.71	12.81	12.68	12.80
2115	NYSE	MQT	Mon, Jan 12, 2004	12.70	12.75	12.65	12.71
2114	NYSE	MQT	Fri, Jan 9, 2004	12.62	12.71	12.62	12.68
2113	NYSE	MQT	Thu, Jan 8, 2004	12.58	12.63	12.56	12.61
2112	NYSE	MQT	Wed, Jan 7, 2004	12.63	12.64	12.58	12.59
2111	NYSE	MQT	Tue, Jan 6, 2004	12.61	12.65	12.58	12.63
2110	NYSE	MQT	Mon, Jan 5, 2004	12.60	12.65	12.54	12.63
2109	NYSE	MQT	Fri, Jan 2, 2004	12.60	12.63	12.56	12.59
2108	NYSE	MQT	Wed, Dec 31, 2003	12.60	12.65	12.57	12.63
2107	NYSE	MQT	Tue, Dec 30, 2003	12.52	12.59	12.52	12.54
2106	NYSE	MQT	Mon, Dec 29, 2003	12.50	12.52	12.47	12.50
2105	NYSE	MQT	Fri, Dec 26, 2003	12.47	12.47	12.43	12.47
2104	NYSE	MQT	Wed, Dec 24, 2003	12.47	12.51	12.40	12.46
2103	NYSE	MQT	Tue, Dec 23, 2003	12.45	12.50	12.44	12.50
2102	NYSE	MQT	Mon, Dec 22, 2003	12.51	12.51	12.46	12.47
2101	NYSE	MQT	Fri, Dec 19, 2003	12.46	12.51	12.46	12.49
2100	NYSE	MQT	Thu, Dec 18, 2003	12.51	12.51	12.41	12.47
2099	NYSE	MQT	Wed, Dec 17, 2003	12.47	12.50	12.43	12.47
2098	NYSE	MQT	Tue, Dec 16, 2003	12.39	12.46	12.39	12.44
2097	NYSE	MQT	Mon, Dec 15, 2003	12.43	12.43	12.35	12.40
2096	NYSE	MQT	Fri, Dec 12, 2003	12.47	12.47	12.43	12.43
2095	NYSE	MQT	Thu, Dec 11, 2003	12.40	12.45	12.36	12.45
2094	NYSE	MQT	Wed, Dec 10, 2003	12.39	12.40	12.35	12.39
2093	NYSE	MQT	Tue, Dec 9, 2003	12.46	12.46	12.33	12.34
2092	NYSE	MQT	Mon, Dec 8, 2003	12.45	12.45	12.37	12.44
2091	NYSE	MQT	Fri, Dec 5, 2003	12.37	12.46	12.37	12.42
2090	NYSE	MQT	Thu, Dec 4, 2003	12.32	12.36	12.28	12.36
2089	NYSE	MQT	Wed, Dec 3, 2003	12.27	12.34	12.27	12.32
2088	NYSE	MQT	Tue, Dec 2, 2003	12.28	12.34	12.26	12.26
2087	NYSE	MQT	Mon, Dec 1, 2003	12.30	12.35	12.29	12.30
2086	NYSE	MQT	Fri, Nov 28, 2003	12.35	12.37	12.29	12.34
2085	NYSE	MQT	Wed, Nov 26, 2003	12.35	12.35	12.28	12.28
2084	NYSE	MQT	Tue, Nov 25, 2003	12.34	12.35	12.28	12.33
2083	NYSE	MQT	Mon, Nov 24, 2003	12.28	12.35	12.26	12.28
2082	NYSE	MQT	Fri, Nov 21, 2003	12.24	12.29	12.24	12.29
2081	NYSE	MQT	Thu, Nov 20, 2003	12.30	12.35	12.26	12.31
2080	NYSE	MQT	Wed, Nov 19, 2003	12.30	12.31	12.23	12.23
2079	NYSE	MQT	Tue, Nov 18, 2003	12.29	12.29	12.21	12.28
2078	NYSE	MQT	Mon, Nov 17, 2003	12.30	12.40	12.28	12.31
2077	NYSE	MQT	Fri, Nov 14, 2003	12.30	12.36	12.25	12.35
2076	NYSE	MQT	Thu, Nov 13, 2003	12.21	12.30	12.21	12.29
2075	NYSE	MQT	Wed, Nov 12, 2003	12.15	12.28	12.15	12.25
2074	NYSE	MQT	Tue, Nov 11, 2003	12.34	12.34	12.28	12.28
2073	NYSE	MQT	Mon, Nov 10, 2003	12.28	12.32	12.24	12.31
2072	NYSE	MQT	Fri, Nov 7, 2003	12.31	12.31	12.24	12.25
2071	NYSE	MQT	Thu, Nov 6, 2003	12.28	12.30	12.21	12.28
2070	NYSE	MQT	Wed, Nov 5, 2003	12.25	12.30	12.24	12.30
2069	NYSE	MQT	Tue, Nov 4, 2003	12.26	12.29	12.22	12.29
2068	NYSE	MQT	Mon, Nov 3, 2003	12.25	12.25	12.21	12.21
2067	NYSE	MQT	Fri, Oct 31, 2003	12.16	12.29	12.16	12.18
2066	NYSE	MQT	Thu, Oct 30, 2003	12.21	12.21	12.16	12.21
2065	NYSE	MQT	Wed, Oct 29, 2003	12.18	12.25	12.15	12.23
2064	NYSE	MQT	Tue, Oct 28, 2003	12.22	12.22	12.14	12.14
2063	NYSE	MQT	Mon, Oct 27, 2003	12.20	12.22	12.18	12.22
2062	NYSE	MQT	Fri, Oct 24, 2003	12.20	12.22	12.16	12.22
2061	NYSE	MQT	Thu, Oct 23, 2003	12.20	12.22	12.16	12.20
2060	NYSE	MQT	Wed, Oct 22, 2003	12.11	12.22	12.08	12.21
2059	NYSE	MQT	Tue, Oct 21, 2003	12.15	12.19	12.09	12.11
2058	NYSE	MQT	Mon, Oct 20, 2003	12.19	12.19	12.10	12.12
2057	NYSE	MQT	Fri, Oct 17, 2003	12.12	12.22	12.12	12.15
2056	NYSE	MQT	Thu, Oct 16, 2003	12.14	12.19	12.13	12.17
2055	NYSE	MQT	Wed, Oct 15, 2003	12.13	12.16	12.10	12.12
2054	NYSE	MQT	Tue, Oct 14, 2003	12.19	12.24	12.19	12.21
2053	NYSE	MQT	Mon, Oct 13, 2003	12.24	12.24	12.18	12.22
2052	NYSE	MQT	Fri, Oct 10, 2003	12.17	12.25	12.17	12.20
2051	NYSE	MQT	Thu, Oct 9, 2003	12.24	12.24	12.16	12.16
2050	NYSE	MQT	Wed, Oct 8, 2003	12.24	12.25	12.19	12.25
2049	NYSE	MQT	Tue, Oct 7, 2003	12.20	12.25	12.19	12.19
2048	NYSE	MQT	Mon, Oct 6, 2003	12.21	12.26	12.20	12.26
2047	NYSE	MQT	Fri, Oct 3, 2003	12.20	12.27	12.14	12.22
2046	NYSE	MQT	Thu, Oct 2, 2003	12.33	12.34	12.27	12.27
2045	NYSE	MQT	Wed, Oct 1, 2003	12.41	12.45	12.32	12.35
2044	NYSE	MQT	Tue, Sep 30, 2003	12.34	12.41	12.27	12.41
2043	NYSE	MQT	Mon, Sep 29, 2003	12.33	12.35	12.30	12.30
2042	NYSE	MQT	Fri, Sep 26, 2003	12.33	12.33	12.29	12.32
2041	NYSE	MQT	Thu, Sep 25, 2003	12.28	12.35	12.27	12.30
2040	NYSE	MQT	Wed, Sep 24, 2003	12.21	12.28	12.21	12.28
2039	NYSE	MQT	Tue, Sep 23, 2003	12.28	12.28	12.20	12.24
2038	NYSE	MQT	Mon, Sep 22, 2003	12.26	12.28	12.22	12.27
2037	NYSE	MQT	Fri, Sep 19, 2003	12.24	12.28	12.22	12.28
2036	NYSE	MQT	Thu, Sep 18, 2003	12.16	12.23	12.16	12.23
2035	NYSE	MQT	Wed, Sep 17, 2003	12.17	12.17	12.12	12.15
2034	NYSE	MQT	Tue, Sep 16, 2003	12.16	12.19	12.13	12.18
2033	NYSE	MQT	Mon, Sep 15, 2003	12.13	12.17	12.09	12.13
2032	NYSE	MQT	Fri, Sep 12, 2003	12.04	12.16	12.04	12.13
2031	NYSE	MQT	Thu, Sep 11, 2003	12.14	12.19	12.09	12.13
2030	NYSE	MQT	Wed, Sep 10, 2003	12.15	12.15	12.10	12.14
2029	NYSE	MQT	Tue, Sep 9, 2003	12.19	12.19	12.07	12.13
2028	NYSE	MQT	Mon, Sep 8, 2003	12.12	12.17	12.08	12.16
2027	NYSE	MQT	Fri, Sep 5, 2003	12.05	12.12	12.05	12.11
2026	NYSE	MQT	Thu, Sep 4, 2003	11.98	12.05	11.98	12.01
2025	NYSE	MQT	Wed, Sep 3, 2003	12.00	12.05	11.96	12.05
2024	NYSE	MQT	Tue, Sep 2, 2003	12.02	12.02	11.95	11.96
2023	NYSE	MQT	Fri, Aug 29, 2003	11.94	12.08	11.94	12.03
2022	NYSE	MQT	Thu, Aug 28, 2003	11.94	11.98	11.93	11.96
2021	NYSE	MQT	Wed, Aug 27, 2003	11.92	11.95	11.90	11.92
2020	NYSE	MQT	Tue, Aug 26, 2003	11.92	11.95	11.90	11.92
2019	NYSE	MQT	Mon, Aug 25, 2003	11.92	11.92	11.88	11.91
2018	NYSE	MQT	Fri, Aug 22, 2003	11.90	11.92	11.87	11.91
2017	NYSE	MQT	Thu, Aug 21, 2003	11.92	11.96	11.89	11.95
2016	NYSE	MQT	Wed, Aug 20, 2003	11.97	12.03	11.93	11.96
2015	NYSE	MQT	Tue, Aug 19, 2003	11.94	12.00	11.92	11.96
2014	NYSE	MQT	Mon, Aug 18, 2003	11.95	11.96	11.85	11.92
2013	NYSE	MQT	Fri, Aug 15, 2003	11.95	11.95	11.84	11.88
2012	NYSE	MQT	Thu, Aug 14, 2003	11.95	11.95	11.90	11.90
2011	NYSE	MQT	Wed, Aug 13, 2003	11.95	12.06	11.90	11.95
2010	NYSE	MQT	Tue, Aug 12, 2003	12.00	12.16	12.00	12.11
2009	NYSE	MQT	Mon, Aug 11, 2003	12.03	12.05	11.98	12.05
2008	NYSE	MQT	Fri, Aug 8, 2003	12.00	12.05	11.98	11.98
2007	NYSE	MQT	Thu, Aug 7, 2003	11.97	12.00	11.91	11.94
2006	NYSE	MQT	Wed, Aug 6, 2003	11.98	12.03	11.93	12.03
2005	NYSE	MQT	Tue, Aug 5, 2003	12.00	12.02	11.91	11.91
2004	NYSE	MQT	Mon, Aug 4, 2003	11.98	12.00	11.94	12.00
2003	NYSE	MQT	Fri, Aug 1, 2003	12.04	12.05	11.92	12.00
2002	NYSE	MQT	Thu, Jul 31, 2003	11.96	12.06	11.92	12.05
2001	NYSE	MQT	Wed, Jul 30, 2003	11.97	12.10	11.94	12.03
2000	NYSE	MQT	Tue, Jul 29, 2003	12.05	12.05	11.90	11.90
1999	NYSE	MQT	Mon, Jul 28, 2003	12.16	12.16	11.97	12.02
1998	NYSE	MQT	Fri, Jul 25, 2003	12.23	12.24	12.18	12.20
1997	NYSE	MQT	Thu, Jul 24, 2003	12.18	12.20	12.15	12.18
1996	NYSE	MQT	Wed, Jul 23, 2003	12.22	12.25	12.16	12.25
1995	NYSE	MQT	Tue, Jul 22, 2003	12.09	12.20	12.01	12.19
1994	NYSE	MQT	Mon, Jul 21, 2003	12.14	12.19	12.05	12.08
1993	NYSE	MQT	Fri, Jul 18, 2003	12.09	12.17	11.98	12.13
1992	NYSE	MQT	Thu, Jul 17, 2003	12.16	12.16	12.07	12.07
1991	NYSE	MQT	Wed, Jul 16, 2003	12.45	12.45	12.14	12.14
1990	NYSE	MQT	Tue, Jul 15, 2003	12.66	12.66	12.48	12.48
1989	NYSE	MQT	Mon, Jul 14, 2003	12.77	12.77	12.65	12.71
1988	NYSE	MQT	Fri, Jul 11, 2003	12.73	12.77	12.68	12.77
1987	NYSE	MQT	Thu, Jul 10, 2003	12.75	12.75	12.68	12.69
1986	NYSE	MQT	Wed, Jul 9, 2003	12.70	12.75	12.65	12.70
1985	NYSE	MQT	Tue, Jul 8, 2003	12.68	12.70	12.62	12.66
1984	NYSE	MQT	Mon, Jul 7, 2003	12.77	12.77	12.65	12.70
1983	NYSE	MQT	Thu, Jul 3, 2003	12.83	12.83	12.76	12.77
1982	NYSE	MQT	Wed, Jul 2, 2003	12.80	12.83	12.78	12.83
1981	NYSE	MQT	Tue, Jul 1, 2003	12.81	12.86	12.77	12.80
1980	NYSE	MQT	Mon, Jun 30, 2003	12.72	12.82	12.72	12.81
1979	NYSE	MQT	Fri, Jun 27, 2003	12.68	12.76	12.66	12.76
1978	NYSE	MQT	Thu, Jun 26, 2003	12.72	12.72	12.65	12.68
1977	NYSE	MQT	Wed, Jun 25, 2003	12.64	12.75	12.60	12.69
1976	NYSE	MQT	Tue, Jun 24, 2003	12.66	12.68	12.56	12.64
1975	NYSE	MQT	Mon, Jun 23, 2003	12.62	12.75	12.57	12.65
1974	NYSE	MQT	Fri, Jun 20, 2003	12.64	12.81	12.55	12.55
1973	NYSE	MQT	Thu, Jun 19, 2003	12.85	12.85	12.64	12.66
1972	NYSE	MQT	Wed, Jun 18, 2003	12.92	12.92	12.76	12.85
1971	NYSE	MQT	Tue, Jun 17, 2003	13.01	13.02	12.89	12.89
1970	NYSE	MQT	Mon, Jun 16, 2003	13.25	13.25	13.05	13.06
1969	NYSE	MQT	Fri, Jun 13, 2003	13.15	13.22	13.15	13.20
1968	NYSE	MQT	Thu, Jun 12, 2003	13.10	13.15	13.06	13.08
1967	NYSE	MQT	Wed, Jun 11, 2003	13.08	13.17	13.07	13.16
1966	NYSE	MQT	Tue, Jun 10, 2003	13.06	13.11	13.02	13.09
1965	NYSE	MQT	Mon, Jun 9, 2003	13.14	13.14	13.03	13.05
1964	NYSE	MQT	Fri, Jun 6, 2003	12.99	13.19	12.96	13.04
1963	NYSE	MQT	Thu, Jun 5, 2003	12.92	12.98	12.80	12.96
1962	NYSE	MQT	Wed, Jun 4, 2003	12.92	12.96	12.88	12.94
1961	NYSE	MQT	Tue, Jun 3, 2003	12.83	12.90	12.83	12.90
1960	NYSE	MQT	Mon, Jun 2, 2003	12.80	12.83	12.78	12.83
1959	NYSE	MQT	Fri, May 30, 2003	12.76	12.83	12.75	12.83
1958	NYSE	MQT	Thu, May 29, 2003	12.80	12.80	12.70	12.73
1957	NYSE	MQT	Wed, May 28, 2003	12.83	12.83	12.76	12.76
1956	NYSE	MQT	Tue, May 27, 2003	12.75	12.84	12.75	12.84
1955	NYSE	MQT	Fri, May 23, 2003	12.70	12.79	12.67	12.76
1954	NYSE	MQT	Thu, May 22, 2003	12.69	12.73	12.63	12.70
1953	NYSE	MQT	Wed, May 21, 2003	12.65	12.72	12.62	12.68
1952	NYSE	MQT	Tue, May 20, 2003	12.68	12.69	12.65	12.66
1951	NYSE	MQT	Mon, May 19, 2003	12.63	12.67	12.62	12.67
1950	NYSE	MQT	Fri, May 16, 2003	12.59	12.66	12.53	12.63
1949	NYSE	MQT	Thu, May 15, 2003	12.55	12.59	12.53	12.59
1948	NYSE	MQT	Wed, May 14, 2003	12.58	12.58	12.47	12.55
1947	NYSE	MQT	Tue, May 13, 2003	12.53	12.60	12.48	12.60
1946	NYSE	MQT	Mon, May 12, 2003	12.55	12.55	12.42	12.48
1945	NYSE	MQT	Fri, May 9, 2003	12.45	12.51	12.44	12.51
1944	NYSE	MQT	Thu, May 8, 2003	12.46	12.56	12.46	12.52
1943	NYSE	MQT	Wed, May 7, 2003	12.47	12.53	12.45	12.50
1942	NYSE	MQT	Tue, May 6, 2003	12.44	12.48	12.40	12.47
1941	NYSE	MQT	Mon, May 5, 2003	12.44	12.51	12.40	12.44
1940	NYSE	MQT	Fri, May 2, 2003	12.42	12.42	12.35	12.40
1939	NYSE	MQT	Thu, May 1, 2003	12.44	12.44	12.38	12.42
1938	NYSE	MQT	Wed, Apr 30, 2003	12.34	12.40	12.34	12.40
1937	NYSE	MQT	Tue, Apr 29, 2003	12.33	12.35	12.30	12.31
1936	NYSE	MQT	Mon, Apr 28, 2003	12.30	12.33	12.27	12.30
1935	NYSE	MQT	Fri, Apr 25, 2003	12.26	12.30	12.24	12.30
1934	NYSE	MQT	Thu, Apr 24, 2003	12.23	12.24	12.22	12.24
1933	NYSE	MQT	Wed, Apr 23, 2003	12.17	12.23	12.14	12.21
1932	NYSE	MQT	Tue, Apr 22, 2003	12.09	12.15	12.06	12.14
1931	NYSE	MQT	Mon, Apr 21, 2003	12.12	12.12	12.04	12.09
1930	NYSE	MQT	Thu, Apr 17, 2003	12.09	12.11	12.05	12.10
1929	NYSE	MQT	Wed, Apr 16, 2003	12.11	12.12	12.01	12.08
1928	NYSE	MQT	Tue, Apr 15, 2003	12.14	12.14	12.04	12.06
1927	NYSE	MQT	Mon, Apr 14, 2003	12.05	12.13	12.03	12.07
1926	NYSE	MQT	Fri, Apr 11, 2003	12.10	12.11	12.07	12.08
1925	NYSE	MQT	Thu, Apr 10, 2003	12.10	12.14	12.09	12.11
1924	NYSE	MQT	Wed, Apr 9, 2003	12.01	12.12	12.01	12.11
1923	NYSE	MQT	Tue, Apr 8, 2003	12.04	12.05	11.99	12.05
1922	NYSE	MQT	Mon, Apr 7, 2003	12.04	12.04	11.97	11.97
1921	NYSE	MQT	Fri, Apr 4, 2003	12.08	12.08	12.03	12.05
1920	NYSE	MQT	Thu, Apr 3, 2003	12.06	12.09	12.06	12.09
1919	NYSE	MQT	Wed, Apr 2, 2003	12.09	12.10	12.06	12.09
1918	NYSE	MQT	Tue, Apr 1, 2003	12.10	12.15	12.10	12.13
1917	NYSE	MQT	Mon, Mar 31, 2003	12.07	12.10	12.07	12.10
1916	NYSE	MQT	Fri, Mar 28, 2003	12.07	12.11	12.03	12.11
1915	NYSE	MQT	Thu, Mar 27, 2003	12.00	12.03	11.97	12.02
1914	NYSE	MQT	Wed, Mar 26, 2003	11.98	11.99	11.91	11.99
1913	NYSE	MQT	Tue, Mar 25, 2003	11.95	11.99	11.92	11.95
1912	NYSE	MQT	Mon, Mar 24, 2003	11.91	11.95	11.88	11.95
1911	NYSE	MQT	Fri, Mar 21, 2003	11.95	11.98	11.88	11.88
1910	NYSE	MQT	Thu, Mar 20, 2003	12.04	12.04	11.99	11.99
1909	NYSE	MQT	Wed, Mar 19, 2003	12.09	12.09	12.03	12.05
1908	NYSE	MQT	Tue, Mar 18, 2003	12.10	12.10	12.04	12.10
1907	NYSE	MQT	Mon, Mar 17, 2003	12.15	12.17	12.09	12.16
1906	NYSE	MQT	Fri, Mar 14, 2003	12.11	12.21	12.11	12.15
1905	NYSE	MQT	Thu, Mar 13, 2003	12.25	12.25	12.15	12.15
1904	NYSE	MQT	Wed, Mar 12, 2003	12.38	12.38	12.24	12.33
1903	NYSE	MQT	Tue, Mar 11, 2003	12.20	12.33	12.20	12.28
1902	NYSE	MQT	Mon, Mar 10, 2003	12.19	12.26	12.15	12.20
1901	NYSE	MQT	Fri, Mar 7, 2003	12.18	12.25	12.18	12.21
1900	NYSE	MQT	Thu, Mar 6, 2003	12.18	12.20	12.18	12.20
1899	NYSE	MQT	Wed, Mar 5, 2003	12.24	12.24	12.16	12.18
1898	NYSE	MQT	Tue, Mar 4, 2003	12.17	12.22	12.15	12.22
1897	NYSE	MQT	Mon, Mar 3, 2003	12.08	12.15	12.05	12.15
1896	NYSE	MQT	Fri, Feb 28, 2003	12.07	12.13	12.07	12.12
1895	NYSE	MQT	Thu, Feb 27, 2003	12.12	12.13	12.09	12.10
1894	NYSE	MQT	Wed, Feb 26, 2003	12.10	12.10	12.05	12.09
1893	NYSE	MQT	Tue, Feb 25, 2003	12.00	12.11	12.00	12.11
1892	NYSE	MQT	Mon, Feb 24, 2003	12.10	12.10	12.02	12.02
1891	NYSE	MQT	Fri, Feb 21, 2003	11.96	12.08	11.92	12.05
1890	NYSE	MQT	Thu, Feb 20, 2003	11.88	11.95	11.88	11.95
1889	NYSE	MQT	Wed, Feb 19, 2003	11.91	11.99	11.91	11.94
1888	NYSE	MQT	Tue, Feb 18, 2003	11.93	11.96	11.91	11.94
1887	NYSE	MQT	Fri, Feb 14, 2003	11.99	11.99	11.88	11.95
1886	NYSE	MQT	Thu, Feb 13, 2003	12.05	12.05	11.95	11.95
1885	NYSE	MQT	Wed, Feb 12, 2003	12.01	12.06	12.01	12.01
1884	NYSE	MQT	Tue, Feb 11, 2003	12.02	12.11	12.02	12.05
1883	NYSE	MQT	Mon, Feb 10, 2003	12.05	12.05	12.01	12.02
1882	NYSE	MQT	Fri, Feb 7, 2003	11.95	12.05	11.95	12.05
1881	NYSE	MQT	Thu, Feb 6, 2003	11.99	12.00	11.95	11.99
1880	NYSE	MQT	Wed, Feb 5, 2003	11.96	12.00	11.93	11.99
1879	NYSE	MQT	Tue, Feb 4, 2003	11.92	11.99	11.92	11.98
1878	NYSE	MQT	Mon, Feb 3, 2003	11.90	11.92	11.87	11.92
1877	NYSE	MQT	Fri, Jan 31, 2003	11.93	11.95	11.88	11.91
1876	NYSE	MQT	Thu, Jan 30, 2003	11.88	11.94	11.88	11.94
1875	NYSE	MQT	Wed, Jan 29, 2003	11.90	11.92	11.85	11.92
1874	NYSE	MQT	Tue, Jan 28, 2003	11.87	11.94	11.83	11.87
1873	NYSE	MQT	Mon, Jan 27, 2003	11.90	11.90	11.84	11.87
1872	NYSE	MQT	Fri, Jan 24, 2003	11.84	11.88	11.82	11.87
1871	NYSE	MQT	Thu, Jan 23, 2003	11.90	11.90	11.82	11.88
1870	NYSE	MQT	Wed, Jan 22, 2003	11.81	11.98	11.81	11.95
1869	NYSE	MQT	Tue, Jan 21, 2003	11.79	11.84	11.79	11.84
1868	NYSE	MQT	Fri, Jan 17, 2003	11.70	11.79	11.70	11.77
1867	NYSE	MQT	Thu, Jan 16, 2003	11.70	11.75	11.66	11.68
1866	NYSE	MQT	Wed, Jan 15, 2003	11.71	11.75	11.67	11.73
1865	NYSE	MQT	Tue, Jan 14, 2003	11.66	11.78	11.64	11.78
1864	NYSE	MQT	Mon, Jan 13, 2003	11.81	11.81	11.73	11.73
1863	NYSE	MQT	Fri, Jan 10, 2003	11.84	11.85	11.75	11.80
1862	NYSE	MQT	Thu, Jan 9, 2003	11.93	11.94	11.83	11.83
1861	NYSE	MQT	Wed, Jan 8, 2003	11.95	12.02	11.95	11.97
1860	NYSE	MQT	Tue, Jan 7, 2003	12.03	12.07	11.95	11.95
1859	NYSE	MQT	Mon, Jan 6, 2003	12.05	12.10	12.00	12.06
1858	NYSE	MQT	Fri, Jan 3, 2003	12.05	12.08	12.01	12.05
1857	NYSE	MQT	Thu, Jan 2, 2003	12.08	12.10	12.05	12.05
1856	NYSE	MQT	Tue, Dec 31, 2002	11.97	12.14	11.97	12.14
1855	NYSE	MQT	Mon, Dec 30, 2002	11.85	11.99	11.79	11.99
1854	NYSE	MQT	Fri, Dec 27, 2002	11.84	11.95	11.84	11.90
1853	NYSE	MQT	Thu, Dec 26, 2002	11.75	11.83	11.75	11.83
1852	NYSE	MQT	Tue, Dec 24, 2002	11.67	11.81	11.67	11.81
1851	NYSE	MQT	Mon, Dec 23, 2002	11.70	11.80	11.66	11.68
1850	NYSE	MQT	Fri, Dec 20, 2002	11.76	11.79	11.67	11.67
1849	NYSE	MQT	Thu, Dec 19, 2002	11.76	11.80	11.71	11.76
1848	NYSE	MQT	Wed, Dec 18, 2002	11.62	11.80	11.62	11.80
1847	NYSE	MQT	Tue, Dec 17, 2002	11.67	11.69	11.62	11.62
1846	NYSE	MQT	Mon, Dec 16, 2002	11.64	11.69	11.63	11.69
1845	NYSE	MQT	Fri, Dec 13, 2002	11.65	11.68	11.61	11.65
1844	NYSE	MQT	Thu, Dec 12, 2002	11.70	11.75	11.66	11.66
1843	NYSE	MQT	Wed, Dec 11, 2002	11.71	11.86	11.71	11.71
1842	NYSE	MQT	Tue, Dec 10, 2002	11.82	11.82	11.70	11.76
1841	NYSE	MQT	Mon, Dec 9, 2002	11.73	11.77	11.70	11.76
1840	NYSE	MQT	Fri, Dec 6, 2002	11.71	11.72	11.68	11.70
1839	NYSE	MQT	Thu, Dec 5, 2002	11.72	11.72	11.63	11.66
1838	NYSE	MQT	Wed, Dec 4, 2002	11.62	11.69	11.62	11.69
1837	NYSE	MQT	Tue, Dec 3, 2002	11.68	11.68	11.61	11.66
1836	NYSE	MQT	Mon, Dec 2, 2002	11.65	11.68	11.61	11.68
1835	NYSE	MQT	Fri, Nov 29, 2002	11.59	11.71	11.55	11.68
1834	NYSE	MQT	Wed, Nov 27, 2002	11.65	11.65	11.54	11.60
1833	NYSE	MQT	Tue, Nov 26, 2002	11.59	11.70	11.56	11.70
1832	NYSE	MQT	Mon, Nov 25, 2002	11.60	11.60	11.53	11.55
1831	NYSE	MQT	Fri, Nov 22, 2002	11.75	11.75	11.59	11.60
1830	NYSE	MQT	Thu, Nov 21, 2002	11.82	11.82	11.66	11.70
1829	NYSE	MQT	Wed, Nov 20, 2002	11.77	11.82	11.77	11.78
1828	NYSE	MQT	Tue, Nov 19, 2002	11.76	11.79	11.75	11.79
1827	NYSE	MQT	Mon, Nov 18, 2002	11.74	11.81	11.69	11.81
1826	NYSE	MQT	Fri, Nov 15, 2002	11.70	11.80	11.64	11.67
1825	NYSE	MQT	Thu, Nov 14, 2002	11.95	11.95	11.75	11.76
1824	NYSE	MQT	Wed, Nov 13, 2002	11.96	12.00	11.95	11.95
1823	NYSE	MQT	Tue, Nov 12, 2002	12.00	12.00	11.93	11.96
1822	NYSE	MQT	Mon, Nov 11, 2002	11.94	12.00	11.94	12.00
1821	NYSE	MQT	Fri, Nov 8, 2002	11.85	11.95	11.84	11.92
1820	NYSE	MQT	Thu, Nov 7, 2002	11.71	11.88	11.71	11.87
1819	NYSE	MQT	Wed, Nov 6, 2002	11.64	11.73	11.64	11.69
1818	NYSE	MQT	Tue, Nov 5, 2002	11.70	11.72	11.64	11.67
1817	NYSE	MQT	Mon, Nov 4, 2002	11.78	11.78	11.68	11.73
1816	NYSE	MQT	Fri, Nov 1, 2002	11.77	11.79	11.72	11.79
1815	NYSE	MQT	Thu, Oct 31, 2002	11.75	11.75	11.69	11.75
1814	NYSE	MQT	Wed, Oct 30, 2002	11.75	11.76	11.70	11.72
1813	NYSE	MQT	Tue, Oct 29, 2002	11.67	11.73	11.67	11.70
1812	NYSE	MQT	Mon, Oct 28, 2002	11.66	11.68	11.60	11.64
1811	NYSE	MQT	Fri, Oct 25, 2002	11.72	11.74	11.64	11.72
1810	NYSE	MQT	Thu, Oct 24, 2002	11.57	11.66	11.57	11.66
1809	NYSE	MQT	Wed, Oct 23, 2002	11.54	11.54	11.47	11.54
1808	NYSE	MQT	Tue, Oct 22, 2002	11.57	11.60	11.50	11.54
1807	NYSE	MQT	Mon, Oct 21, 2002	11.69	11.70	11.59	11.60
1806	NYSE	MQT	Fri, Oct 18, 2002	11.71	11.80	11.63	11.66
1805	NYSE	MQT	Thu, Oct 17, 2002	11.94	11.94	11.79	11.81
1804	NYSE	MQT	Wed, Oct 16, 2002	12.15	12.16	12.00	12.01
1803	NYSE	MQT	Tue, Oct 15, 2002	12.25	12.28	12.19	12.20
1802	NYSE	MQT	Mon, Oct 14, 2002	12.36	12.36	12.25	12.30
1801	NYSE	MQT	Fri, Oct 11, 2002	12.37	12.38	12.30	12.35
1800	NYSE	MQT	Thu, Oct 10, 2002	12.40	12.42	12.30	12.37
1799	NYSE	MQT	Wed, Oct 9, 2002	12.39	12.40	12.38	12.40
1798	NYSE	MQT	Tue, Oct 8, 2002	12.45	12.45	12.37	12.38
1797	NYSE	MQT	Mon, Oct 7, 2002	12.38	12.41	12.37	12.41
1796	NYSE	MQT	Fri, Oct 4, 2002	12.35	12.35	12.28	12.35
1795	NYSE	MQT	Thu, Oct 3, 2002	12.35	12.38	12.34	12.37
1794	NYSE	MQT	Wed, Oct 2, 2002	12.40	12.42	12.35	12.35
1793	NYSE	MQT	Tue, Oct 1, 2002	12.45	12.45	12.35	12.37
1792	NYSE	MQT	Mon, Sep 30, 2002	12.42	12.50	12.39	12.49
1791	NYSE	MQT	Fri, Sep 27, 2002	12.33	12.44	12.33	12.40
1790	NYSE	MQT	Thu, Sep 26, 2002	12.33	12.35	12.29	12.35
1789	NYSE	MQT	Wed, Sep 25, 2002	12.28	12.35	12.27	12.30
1788	NYSE	MQT	Tue, Sep 24, 2002	12.36	12.40	12.30	12.30
1787	NYSE	MQT	Mon, Sep 23, 2002	12.35	12.40	12.30	12.36
1786	NYSE	MQT	Fri, Sep 20, 2002	12.43	12.45	12.35	12.35
1785	NYSE	MQT	Thu, Sep 19, 2002	12.38	12.43	12.33	12.43
1784	NYSE	MQT	Wed, Sep 18, 2002	12.32	12.40	12.32	12.33
1783	NYSE	MQT	Tue, Sep 17, 2002	12.23	12.35	12.23	12.34
1782	NYSE	MQT	Mon, Sep 16, 2002	12.23	12.30	12.23	12.30
1781	NYSE	MQT	Fri, Sep 13, 2002	12.21	12.30	12.21	12.24
1780	NYSE	MQT	Thu, Sep 12, 2002	12.28	12.36	12.28	12.36
1779	NYSE	MQT	Wed, Sep 11, 2002	12.30	12.40	12.30	12.30
1778	NYSE	MQT	Tue, Sep 10, 2002	12.29	12.34	12.26	12.31
1777	NYSE	MQT	Mon, Sep 9, 2002	12.30	12.36	12.30	12.30
1776	NYSE	MQT	Fri, Sep 6, 2002	12.39	12.39	12.28	12.30
1775	NYSE	MQT	Thu, Sep 5, 2002	12.36	12.39	12.36	12.39
1774	NYSE	MQT	Wed, Sep 4, 2002	12.34	12.37	12.29	12.36
1773	NYSE	MQT	Tue, Sep 3, 2002	12.30	12.34	12.26	12.34
1772	NYSE	MQT	Fri, Aug 30, 2002	12.22	12.27	12.21	12.27
1771	NYSE	MQT	Thu, Aug 29, 2002	12.16	12.21	12.14	12.21
1770	NYSE	MQT	Wed, Aug 28, 2002	12.12	12.15	12.10	12.12
1769	NYSE	MQT	Tue, Aug 27, 2002	12.12	12.14	12.06	12.10
1768	NYSE	MQT	Mon, Aug 26, 2002	12.10	12.12	12.08	12.12
1767	NYSE	MQT	Fri, Aug 23, 2002	12.06	12.09	12.06	12.09
1766	NYSE	MQT	Thu, Aug 22, 2002	12.14	12.14	12.05	12.09
1765	NYSE	MQT	Wed, Aug 21, 2002	12.12	12.17	12.10	12.15
1764	NYSE	MQT	Tue, Aug 20, 2002	12.11	12.17	12.10	12.12
1763	NYSE	MQT	Mon, Aug 19, 2002	12.10	12.17	12.10	12.10
1762	NYSE	MQT	Fri, Aug 16, 2002	12.07	12.20	12.07	12.09
1761	NYSE	MQT	Thu, Aug 15, 2002	12.20	12.20	12.07	12.11
1760	NYSE	MQT	Wed, Aug 14, 2002	12.19	12.24	12.19	12.24
1759	NYSE	MQT	Tue, Aug 13, 2002	12.17	12.21	12.13	12.19
1758	NYSE	MQT	Mon, Aug 12, 2002	12.19	12.19	12.09	12.17
1757	NYSE	MQT	Fri, Aug 9, 2002	12.14	12.20	12.14	12.14
1756	NYSE	MQT	Thu, Aug 8, 2002	12.15	12.15	12.07	12.12
1755	NYSE	MQT	Wed, Aug 7, 2002	12.10	12.15	12.10	12.15
1754	NYSE	MQT	Tue, Aug 6, 2002	12.14	12.14	12.08	12.12
1753	NYSE	MQT	Mon, Aug 5, 2002	12.10	12.14	12.10	12.14
1752	NYSE	MQT	Fri, Aug 2, 2002	12.12	12.17	12.00	12.05
1751	NYSE	MQT	Thu, Aug 1, 2002	11.89	12.07	11.89	12.06
1750	NYSE	MQT	Wed, Jul 31, 2002	11.86	11.94	11.86	11.93
1749	NYSE	MQT	Tue, Jul 30, 2002	11.93	11.94	11.82	11.88
1748	NYSE	MQT	Mon, Jul 29, 2002	12.03	12.05	11.93	11.94
1747	NYSE	MQT	Fri, Jul 26, 2002	12.01	12.06	12.01	12.02
1746	NYSE	MQT	Thu, Jul 25, 2002	11.99	12.04	11.98	12.01
1745	NYSE	MQT	Wed, Jul 24, 2002	12.06	12.10	11.98	11.98
1744	NYSE	MQT	Tue, Jul 23, 2002	12.10	12.12	12.05	12.05
1743	NYSE	MQT	Mon, Jul 22, 2002	12.05	12.10	11.97	12.10
1742	NYSE	MQT	Fri, Jul 19, 2002	12.00	12.05	11.97	12.05
1741	NYSE	MQT	Thu, Jul 18, 2002	12.06	12.06	11.97	11.99
1740	NYSE	MQT	Wed, Jul 17, 2002	12.08	12.10	12.05	12.06
1739	NYSE	MQT	Tue, Jul 16, 2002	12.08	12.11	12.05	12.10
1738	NYSE	MQT	Mon, Jul 15, 2002	12.16	12.20	12.13	12.16
1737	NYSE	MQT	Fri, Jul 12, 2002	12.06	12.15	12.05	12.15
1736	NYSE	MQT	Thu, Jul 11, 2002	12.05	12.08	12.03	12.03
1735	NYSE	MQT	Wed, Jul 10, 2002	12.06	12.08	12.03	12.05
1734	NYSE	MQT	Tue, Jul 9, 2002	12.04	12.06	12.01	12.06
1733	NYSE	MQT	Mon, Jul 8, 2002	12.04	12.06	12.02	12.06
1732	NYSE	MQT	Fri, Jul 5, 2002	12.03	12.04	12.02	12.03
1731	NYSE	MQT	Wed, Jul 3, 2002	12.02	12.05	12.02	12.03
1730	NYSE	MQT	Tue, Jul 2, 2002	11.99	12.07	11.99	12.01
1729	NYSE	MQT	Mon, Jul 1, 2002	11.97	11.99	11.94	11.98
1728	NYSE	MQT	Fri, Jun 28, 2002	11.93	11.98	11.93	11.97
1727	NYSE	MQT	Thu, Jun 27, 2002	11.86	11.92	11.86	11.88
1726	NYSE	MQT	Wed, Jun 26, 2002	11.85	11.91	11.83	11.84
1725	NYSE	MQT	Tue, Jun 25, 2002	11.81	11.87	11.80	11.83
1724	NYSE	MQT	Mon, Jun 24, 2002	11.83	11.86	11.80	11.80
1723	NYSE	MQT	Fri, Jun 21, 2002	11.81	11.84	11.76	11.80
1722	NYSE	MQT	Thu, Jun 20, 2002	11.79	11.83	11.78	11.82
1721	NYSE	MQT	Wed, Jun 19, 2002	11.82	11.84	11.78	11.82
1720	NYSE	MQT	Tue, Jun 18, 2002	11.85	11.88	11.79	11.79
1719	NYSE	MQT	Mon, Jun 17, 2002	11.83	11.83	11.77	11.80
1718	NYSE	MQT	Fri, Jun 14, 2002	11.86	11.89	11.85	11.85
1717	NYSE	MQT	Thu, Jun 13, 2002	11.78	11.87	11.78	11.83
1716	NYSE	MQT	Wed, Jun 12, 2002	11.83	11.85	11.81	11.84
1715	NYSE	MQT	Tue, Jun 11, 2002	11.70	11.85	11.68	11.81
1714	NYSE	MQT	Mon, Jun 10, 2002	11.65	11.70	11.65	11.69
1713	NYSE	MQT	Fri, Jun 7, 2002	11.68	11.68	11.64	11.66
1712	NYSE	MQT	Thu, Jun 6, 2002	11.63	11.68	11.63	11.67
1711	NYSE	MQT	Wed, Jun 5, 2002	11.63	11.66	11.61	11.66
1710	NYSE	MQT	Tue, Jun 4, 2002	11.62	11.65	11.61	11.62
1709	NYSE	MQT	Mon, Jun 3, 2002	11.63	11.66	11.61	11.62
1708	NYSE	MQT	Fri, May 31, 2002	11.63	11.66	11.59	11.63
1707	NYSE	MQT	Thu, May 30, 2002	11.64	11.64	11.57	11.62
1706	NYSE	MQT	Wed, May 29, 2002	11.59	11.63	11.54	11.63
1705	NYSE	MQT	Tue, May 28, 2002	11.52	11.59	11.52	11.59
1704	NYSE	MQT	Fri, May 24, 2002	11.52	11.52	11.49	11.52
1703	NYSE	MQT	Thu, May 23, 2002	11.52	11.55	11.52	11.52
1702	NYSE	MQT	Wed, May 22, 2002	11.49	11.54	11.48	11.54
1701	NYSE	MQT	Tue, May 21, 2002	11.53	11.53	11.46	11.48
1700	NYSE	MQT	Mon, May 20, 2002	11.52	11.57	11.52	11.55
1699	NYSE	MQT	Fri, May 17, 2002	11.47	11.54	11.44	11.54
1698	NYSE	MQT	Thu, May 16, 2002	11.49	11.50	11.45	11.48
1697	NYSE	MQT	Wed, May 15, 2002	11.55	11.57	11.53	11.54
1696	NYSE	MQT	Tue, May 14, 2002	11.55	11.55	11.52	11.54
1695	NYSE	MQT	Mon, May 13, 2002	11.56	11.58	11.54	11.57
1694	NYSE	MQT	Fri, May 10, 2002	11.55	11.57	11.54	11.56
1693	NYSE	MQT	Thu, May 9, 2002	11.55	11.56	11.52	11.53
1692	NYSE	MQT	Wed, May 8, 2002	11.55	11.57	11.53	11.54
1691	NYSE	MQT	Tue, May 7, 2002	11.55	11.57	11.54	11.55
1690	NYSE	MQT	Mon, May 6, 2002	11.61	11.61	11.54	11.57
1689	NYSE	MQT	Fri, May 3, 2002	11.60	11.62	11.56	11.62
1688	NYSE	MQT	Thu, May 2, 2002	11.60	11.60	11.55	11.60
1687	NYSE	MQT	Wed, May 1, 2002	11.60	11.63	11.60	11.63
1686	NYSE	MQT	Tue, Apr 30, 2002	11.54	11.61	11.54	11.61
1685	NYSE	MQT	Mon, Apr 29, 2002	11.54	11.60	11.53	11.56
1684	NYSE	MQT	Fri, Apr 26, 2002	11.52	11.56	11.52	11.56
1683	NYSE	MQT	Thu, Apr 25, 2002	11.46	11.56	11.46	11.56
1682	NYSE	MQT	Wed, Apr 24, 2002	11.45	11.49	11.44	11.49
1681	NYSE	MQT	Tue, Apr 23, 2002	11.45	11.47	11.43	11.43
1680	NYSE	MQT	Mon, Apr 22, 2002	11.43	11.46	11.42	11.46
1679	NYSE	MQT	Fri, Apr 19, 2002	11.41	11.44	11.41	11.43
1678	NYSE	MQT	Thu, Apr 18, 2002	11.47	11.48	11.37	11.40
1677	NYSE	MQT	Wed, Apr 17, 2002	11.44	11.44	11.35	11.39
1676	NYSE	MQT	Tue, Apr 16, 2002	11.44	11.48	11.43	11.44
1675	NYSE	MQT	Mon, Apr 15, 2002	11.45	11.52	11.42	11.48
1674	NYSE	MQT	Fri, Apr 12, 2002	11.51	11.56	11.51	11.56
1673	NYSE	MQT	Thu, Apr 11, 2002	11.45	11.54	11.45	11.51
1672	NYSE	MQT	Wed, Apr 10, 2002	11.49	11.49	11.42	11.48
1671	NYSE	MQT	Tue, Apr 9, 2002	11.55	11.60	11.51	11.54
1670	NYSE	MQT	Mon, Apr 8, 2002	11.62	11.63	11.56	11.56
1669	NYSE	MQT	Fri, Apr 5, 2002	11.41	11.47	11.41	11.47
1668	NYSE	MQT	Thu, Apr 4, 2002	11.37	11.43	11.37	11.39
1667	NYSE	MQT	Wed, Apr 3, 2002	11.34	11.38	11.33	11.37
1666	NYSE	MQT	Tue, Apr 2, 2002	11.30	11.36	11.28	11.36
1665	NYSE	MQT	Mon, Apr 1, 2002	11.26	11.31	11.25	11.29
1664	NYSE	MQT	Thu, Mar 28, 2002	11.25	11.29	11.25	11.26
1663	NYSE	MQT	Wed, Mar 27, 2002	11.18	11.29	11.18	11.26
1662	NYSE	MQT	Tue, Mar 26, 2002	11.18	11.24	11.14	11.18
1661	NYSE	MQT	Mon, Mar 25, 2002	11.28	11.28	11.17	11.17
1660	NYSE	MQT	Fri, Mar 22, 2002	11.28	11.35	11.27	11.30
1659	NYSE	MQT	Thu, Mar 21, 2002	11.30	11.34	11.21	11.27
1658	NYSE	MQT	Wed, Mar 20, 2002	11.34	11.36	11.32	11.34
1657	NYSE	MQT	Tue, Mar 19, 2002	11.42	11.43	11.39	11.39
1656	NYSE	MQT	Mon, Mar 18, 2002	11.41	11.47	11.39	11.44
1655	NYSE	MQT	Fri, Mar 15, 2002	11.45	11.48	11.40	11.41
1654	NYSE	MQT	Thu, Mar 14, 2002	11.49	11.52	11.40	11.48
1653	NYSE	MQT	Wed, Mar 13, 2002	11.59	11.59	11.56	11.56
1652	NYSE	MQT	Tue, Mar 12, 2002	11.60	11.68	11.58	11.65
1651	NYSE	MQT	Mon, Mar 11, 2002	11.63	11.67	11.51	11.55
1650	NYSE	MQT	Fri, Mar 8, 2002	11.78	11.78	11.58	11.64
1649	NYSE	MQT	Thu, Mar 7, 2002	11.89	11.89	11.79	11.79
1648	NYSE	MQT	Wed, Mar 6, 2002	11.88	11.91	11.87	11.87
1647	NYSE	MQT	Tue, Mar 5, 2002	11.94	11.96	11.88	11.88
1646	NYSE	MQT	Mon, Mar 4, 2002	11.95	11.97	11.92	11.97
1645	NYSE	MQT	Fri, Mar 1, 2002	11.96	11.96	11.91	11.95
1644	NYSE	MQT	Thu, Feb 28, 2002	11.99	12.03	11.96	11.96
1643	NYSE	MQT	Wed, Feb 27, 2002	11.92	11.99	11.89	11.98
1642	NYSE	MQT	Tue, Feb 26, 2002	11.89	11.92	11.86	11.91
1641	NYSE	MQT	Mon, Feb 25, 2002	11.86	11.88	11.86	11.87
1640	NYSE	MQT	Fri, Feb 22, 2002	11.90	11.90	11.86	11.89
1639	NYSE	MQT	Thu, Feb 21, 2002	11.87	11.90	11.85	11.86
1638	NYSE	MQT	Wed, Feb 20, 2002	11.90	11.91	11.86	11.87
1637	NYSE	MQT	Tue, Feb 19, 2002	11.94	11.97	11.88	11.90
1636	NYSE	MQT	Fri, Feb 15, 2002	11.88	11.94	11.88	11.94
1635	NYSE	MQT	Thu, Feb 14, 2002	11.89	11.90	11.85	11.85
1634	NYSE	MQT	Wed, Feb 13, 2002	11.91	11.91	11.83	11.83
1633	NYSE	MQT	Tue, Feb 12, 2002	12.02	12.02	11.98	11.98
1632	NYSE	MQT	Mon, Feb 11, 2002	11.95	12.03	11.95	12.00
1631	NYSE	MQT	Fri, Feb 8, 2002	12.04	12.04	11.99	12.04
1630	NYSE	MQT	Thu, Feb 7, 2002	12.02	12.04	12.02	12.04
1629	NYSE	MQT	Wed, Feb 6, 2002	11.96	12.04	11.96	12.00
1628	NYSE	MQT	Tue, Feb 5, 2002	12.05	12.09	11.96	11.96
1627	NYSE	MQT	Mon, Feb 4, 2002	12.08	12.12	12.05	12.06
1626	NYSE	MQT	Fri, Feb 1, 2002	12.02	12.09	12.01	12.08
1625	NYSE	MQT	Thu, Jan 31, 2002	11.99	12.05	11.96	12.04
1624	NYSE	MQT	Wed, Jan 30, 2002	11.95	11.99	11.95	11.97
1623	NYSE	MQT	Tue, Jan 29, 2002	11.92	11.95	11.86	11.94
1622	NYSE	MQT	Mon, Jan 28, 2002	11.86	11.94	11.86	11.94
1621	NYSE	MQT	Fri, Jan 25, 2002	11.92	11.92	11.82	11.86
1620	NYSE	MQT	Thu, Jan 24, 2002	11.88	11.93	11.87	11.87
1619	NYSE	MQT	Wed, Jan 23, 2002	11.98	11.98	11.84	11.90
1618	NYSE	MQT	Tue, Jan 22, 2002	12.00	12.05	11.96	12.00
1617	NYSE	MQT	Fri, Jan 18, 2002	11.93	12.00	11.93	12.00
1616	NYSE	MQT	Thu, Jan 17, 2002	11.96	11.96	11.88	11.91
1615	NYSE	MQT	Wed, Jan 16, 2002	11.90	11.98	11.86	11.96
1614	NYSE	MQT	Tue, Jan 15, 2002	11.86	11.89	11.82	11.88
1613	NYSE	MQT	Mon, Jan 14, 2002	11.81	11.87	11.81	11.83
1612	NYSE	MQT	Fri, Jan 11, 2002	11.84	11.84	11.65	11.80
1611	NYSE	MQT	Thu, Jan 10, 2002	11.85	11.98	11.81	11.81
1610	NYSE	MQT	Wed, Jan 9, 2002	11.91	11.91	11.70	11.80
1609	NYSE	MQT	Tue, Jan 8, 2002	11.80	11.90	11.76	11.90
1608	NYSE	MQT	Mon, Jan 7, 2002	11.64	11.75	11.64	11.75
1607	NYSE	MQT	Fri, Jan 4, 2002	11.66	11.66	11.59	11.64
1606	NYSE	MQT	Thu, Jan 3, 2002	11.51	11.65	11.50	11.65
1605	NYSE	MQT	Wed, Jan 2, 2002	11.57	11.57	11.46	11.47
1604	NYSE	MQT	Mon, Dec 31, 2001	11.43	11.58	11.41	11.54
1603	NYSE	MQT	Fri, Dec 28, 2001	11.34	11.42	11.27	11.41
1602	NYSE	MQT	Thu, Dec 27, 2001	11.33	11.47	11.33	11.37
1601	NYSE	MQT	Wed, Dec 26, 2001	11.35	11.36	11.31	11.36
1600	NYSE	MQT	Mon, Dec 24, 2001	11.42	11.42	11.31	11.34
1599	NYSE	MQT	Fri, Dec 21, 2001	11.46	11.46	11.36	11.40
1598	NYSE	MQT	Thu, Dec 20, 2001	11.33	11.48	11.32	11.46
1597	NYSE	MQT	Wed, Dec 19, 2001	11.33	11.45	11.25	11.34
1596	NYSE	MQT	Tue, Dec 18, 2001	11.34	11.47	11.34	11.35
1595	NYSE	MQT	Mon, Dec 17, 2001	11.45	11.51	11.41	11.41
1594	NYSE	MQT	Fri, Dec 14, 2001	11.43	11.49	11.41	11.47
1593	NYSE	MQT	Thu, Dec 13, 2001	11.45	11.51	11.45	11.51
1592	NYSE	MQT	Wed, Dec 12, 2001	11.45	11.52	11.40	11.45
1591	NYSE	MQT	Tue, Dec 11, 2001	11.48	11.61	11.48	11.49
1590	NYSE	MQT	Mon, Dec 10, 2001	11.56	11.62	11.46	11.53
1589	NYSE	MQT	Fri, Dec 7, 2001	11.66	11.67	11.55	11.56
1588	NYSE	MQT	Thu, Dec 6, 2001	11.67	11.69	11.65	11.65
1587	NYSE	MQT	Wed, Dec 5, 2001	11.90	11.90	11.70	11.76
1586	NYSE	MQT	Tue, Dec 4, 2001	11.88	11.93	11.86	11.90
1585	NYSE	MQT	Mon, Dec 3, 2001	11.87	11.95	11.87	11.93
1584	NYSE	MQT	Fri, Nov 30, 2001	11.82	11.84	11.76	11.83
1583	NYSE	MQT	Thu, Nov 29, 2001	11.85	11.87	11.82	11.84
1582	NYSE	MQT	Wed, Nov 28, 2001	11.80	11.89	11.80	11.81
1581	NYSE	MQT	Tue, Nov 27, 2001	11.68	11.83	11.68	11.78
1580	NYSE	MQT	Mon, Nov 26, 2001	11.75	11.80	11.66	11.68
1579	NYSE	MQT	Fri, Nov 23, 2001	11.81	11.82	11.75	11.75
1578	NYSE	MQT	Wed, Nov 21, 2001	11.89	11.93	11.80	11.80
1577	NYSE	MQT	Tue, Nov 20, 2001	11.93	11.94	11.88	11.88
1576	NYSE	MQT	Mon, Nov 19, 2001	12.04	12.09	11.93	11.93
1575	NYSE	MQT	Fri, Nov 16, 2001	12.16	12.19	11.99	12.06
1574	NYSE	MQT	Thu, Nov 15, 2001	12.31	12.32	12.21	12.23
1573	NYSE	MQT	Wed, Nov 14, 2001	12.32	12.40	12.25	12.35
1572	NYSE	MQT	Tue, Nov 13, 2001	12.20	12.42	12.20	12.35
1571	NYSE	MQT	Mon, Nov 12, 2001	12.22	12.25	12.20	12.22
1570	NYSE	MQT	Fri, Nov 9, 2001	12.24	12.24	12.22	12.22
1569	NYSE	MQT	Thu, Nov 8, 2001	12.30	12.32	12.17	12.21
1568	NYSE	MQT	Wed, Nov 7, 2001	12.19	12.31	12.19	12.28
1567	NYSE	MQT	Tue, Nov 6, 2001	12.15	12.20	12.15	12.20
1566	NYSE	MQT	Mon, Nov 5, 2001	12.15	12.18	12.15	12.15
1565	NYSE	MQT	Fri, Nov 2, 2001	12.12	12.18	12.12	12.18
1564	NYSE	MQT	Thu, Nov 1, 2001	12.08	12.19	12.08	12.13
1563	NYSE	MQT	Wed, Oct 31, 2001	11.98	12.07	11.96	12.07
1562	NYSE	MQT	Tue, Oct 30, 2001	12.00	12.02	11.98	11.98
1561	NYSE	MQT	Mon, Oct 29, 2001	12.00	12.03	11.98	12.03
1560	NYSE	MQT	Fri, Oct 26, 2001	12.04	12.05	11.98	12.00
1559	NYSE	MQT	Thu, Oct 25, 2001	12.04	12.04	12.01	12.04
1558	NYSE	MQT	Wed, Oct 24, 2001	12.00	12.04	11.97	12.01
1557	NYSE	MQT	Tue, Oct 23, 2001	12.00	12.03	11.97	12.03
1556	NYSE	MQT	Mon, Oct 22, 2001	12.05	12.06	12.00	12.04
1555	NYSE	MQT	Fri, Oct 19, 2001	12.09	12.09	12.05	12.05
1554	NYSE	MQT	Thu, Oct 18, 2001	12.10	12.15	12.05	12.05
1553	NYSE	MQT	Wed, Oct 17, 2001	12.11	12.14	12.11	12.11
1552	NYSE	MQT	Tue, Oct 16, 2001	12.17	12.17	12.10	12.15
1551	NYSE	MQT	Mon, Oct 15, 2001	12.13	12.20	12.10	12.15
1550	NYSE	MQT	Fri, Oct 12, 2001	12.28	12.28	12.11	12.11
1549	NYSE	MQT	Thu, Oct 11, 2001	12.25	12.31	12.23	12.25
1548	NYSE	MQT	Wed, Oct 10, 2001	12.28	12.30	12.22	12.30
1547	NYSE	MQT	Tue, Oct 9, 2001	12.25	12.32	12.24	12.27
1546	NYSE	MQT	Mon, Oct 8, 2001	12.34	12.45	12.25	12.25
1545	NYSE	MQT	Fri, Oct 5, 2001	12.28	12.32	12.25	12.26
1544	NYSE	MQT	Thu, Oct 4, 2001	12.21	12.30	12.21	12.28
1543	NYSE	MQT	Wed, Oct 3, 2001	12.15	12.25	12.15	12.25
1542	NYSE	MQT	Tue, Oct 2, 2001	12.19	12.22	12.11	12.13
1541	NYSE	MQT	Mon, Oct 1, 2001	12.03	12.16	12.01	12.09
1540	NYSE	MQT	Fri, Sep 28, 2001	11.91	12.09	11.90	12.08
1539	NYSE	MQT	Thu, Sep 27, 2001	11.94	11.96	11.88	11.91
1538	NYSE	MQT	Wed, Sep 26, 2001	11.78	11.95	11.73	11.90
1537	NYSE	MQT	Tue, Sep 25, 2001	11.63	11.78	11.63	11.78
1536	NYSE	MQT	Mon, Sep 24, 2001	11.49	11.74	11.49	11.73
1535	NYSE	MQT	Fri, Sep 21, 2001	10.95	11.47	10.95	11.42
1534	NYSE	MQT	Thu, Sep 20, 2001	11.89	11.93	11.27	11.30
1533	NYSE	MQT	Wed, Sep 19, 2001	12.10	12.14	11.80	11.80
1532	NYSE	MQT	Tue, Sep 18, 2001	12.16	12.21	12.08	12.10
1531	NYSE	MQT	Mon, Sep 17, 2001	12.10	12.22	12.10	12.17
1530	NYSE	MQT	Mon, Sep 10, 2001	12.22	12.24	12.20	12.20
1529	NYSE	MQT	Fri, Sep 7, 2001	12.16	12.26	12.16	12.21
1528	NYSE	MQT	Thu, Sep 6, 2001	12.21	12.23	12.16	12.20
1527	NYSE	MQT	Wed, Sep 5, 2001	12.25	12.26	12.20	12.23
1526	NYSE	MQT	Tue, Sep 4, 2001	12.32	12.35	12.23	12.25
1525	NYSE	MQT	Fri, Aug 31, 2001	12.34	12.38	12.32	12.32
1524	NYSE	MQT	Thu, Aug 30, 2001	12.24	12.34	12.24	12.32
1523	NYSE	MQT	Wed, Aug 29, 2001	12.23	12.27	12.22	12.24
1522	NYSE	MQT	Tue, Aug 28, 2001	12.21	12.25	12.20	12.22
1521	NYSE	MQT	Mon, Aug 27, 2001	12.24	12.28	12.17	12.21
1520	NYSE	MQT	Fri, Aug 24, 2001	12.20	12.27	12.20	12.25
1519	NYSE	MQT	Thu, Aug 23, 2001	12.33	12.33	12.05	12.17
1518	NYSE	MQT	Wed, Aug 22, 2001	12.21	12.31	12.21	12.28
1517	NYSE	MQT	Tue, Aug 21, 2001	12.18	12.24	12.18	12.21
1516	NYSE	MQT	Mon, Aug 20, 2001	12.20	12.22	12.15	12.22
1515	NYSE	MQT	Fri, Aug 17, 2001	12.20	12.21	12.15	12.16
1514	NYSE	MQT	Thu, Aug 16, 2001	12.17	12.18	12.10	12.15
1513	NYSE	MQT	Wed, Aug 15, 2001	12.17	12.29	12.17	12.20
1512	NYSE	MQT	Tue, Aug 14, 2001	12.19	12.22	12.15	12.19
1511	NYSE	MQT	Mon, Aug 13, 2001	12.23	12.23	12.17	12.19
1510	NYSE	MQT	Fri, Aug 10, 2001	12.22	12.26	12.18	12.23
1509	NYSE	MQT	Thu, Aug 9, 2001	12.18	12.29	12.18	12.22
1508	NYSE	MQT	Wed, Aug 8, 2001	11.99	12.15	11.99	12.15
1507	NYSE	MQT	Tue, Aug 7, 2001	11.94	12.03	11.93	12.01
1506	NYSE	MQT	Mon, Aug 6, 2001	11.85	11.95	11.85	11.92
1505	NYSE	MQT	Fri, Aug 3, 2001	11.86	11.90	11.86	11.87
1504	NYSE	MQT	Thu, Aug 2, 2001	11.89	11.95	11.86	11.88
1503	NYSE	MQT	Wed, Aug 1, 2001	11.85	11.89	11.82	11.84
1502	NYSE	MQT	Tue, Jul 31, 2001	11.81	11.86	11.80	11.80
1501	NYSE	MQT	Mon, Jul 30, 2001	11.74	11.81	11.73	11.77
1500	NYSE	MQT	Fri, Jul 27, 2001	11.76	11.80	11.75	11.75
1499	NYSE	MQT	Thu, Jul 26, 2001	11.74	11.77	11.74	11.76
1498	NYSE	MQT	Wed, Jul 25, 2001	11.75	11.75	11.72	11.74
1497	NYSE	MQT	Tue, Jul 24, 2001	11.70	11.72	11.67	11.71
1496	NYSE	MQT	Mon, Jul 23, 2001	11.67	11.70	11.66	11.68
1495	NYSE	MQT	Fri, Jul 20, 2001	11.65	11.70	11.65	11.66
1494	NYSE	MQT	Thu, Jul 19, 2001	11.68	11.70	11.65	11.67
1493	NYSE	MQT	Wed, Jul 18, 2001	11.75	11.76	11.67	11.67
1492	NYSE	MQT	Tue, Jul 17, 2001	11.73	11.78	11.67	11.75
1491	NYSE	MQT	Mon, Jul 16, 2001	11.75	11.75	11.67	11.71
1490	NYSE	MQT	Fri, Jul 13, 2001	11.68	11.80	11.67	11.80
1489	NYSE	MQT	Thu, Jul 12, 2001	11.74	11.77	11.72	11.77
1488	NYSE	MQT	Wed, Jul 11, 2001	11.75	11.75	11.73	11.74
1487	NYSE	MQT	Tue, Jul 10, 2001	11.65	11.83	11.62	11.74
1486	NYSE	MQT	Mon, Jul 9, 2001	11.63	11.65	11.61	11.65
1485	NYSE	MQT	Fri, Jul 6, 2001	11.62	11.64	11.60	11.60
1484	NYSE	MQT	Thu, Jul 5, 2001	11.58	11.63	11.56	11.57
1483	NYSE	MQT	Tue, Jul 3, 2001	11.57	11.62	11.57	11.62
1482	NYSE	MQT	Mon, Jul 2, 2001	11.54	11.63	11.54	11.63
1481	NYSE	MQT	Fri, Jun 29, 2001	11.53	11.53	11.49	11.53
1480	NYSE	MQT	Thu, Jun 28, 2001	11.47	11.54	11.47	11.53
1479	NYSE	MQT	Wed, Jun 27, 2001	11.52	11.56	11.46	11.51
1478	NYSE	MQT	Tue, Jun 26, 2001	11.56	11.58	11.53	11.53
1477	NYSE	MQT	Mon, Jun 25, 2001	11.54	11.54	11.48	11.54
1476	NYSE	MQT	Fri, Jun 22, 2001	11.50	11.54	11.45	11.54
1475	NYSE	MQT	Thu, Jun 21, 2001	11.50	11.54	11.46	11.54
1474	NYSE	MQT	Wed, Jun 20, 2001	11.49	11.57	11.47	11.51
1473	NYSE	MQT	Tue, Jun 19, 2001	11.45	11.49	11.45	11.49
1472	NYSE	MQT	Mon, Jun 18, 2001	11.44	11.49	11.43	11.45
1471	NYSE	MQT	Fri, Jun 15, 2001	11.38	11.48	11.38	11.47
1470	NYSE	MQT	Thu, Jun 14, 2001	11.42	11.48	11.40	11.47
1469	NYSE	MQT	Wed, Jun 13, 2001	11.45	11.49	11.43	11.43
1468	NYSE	MQT	Tue, Jun 12, 2001	11.55	11.57	11.47	11.50
1467	NYSE	MQT	Mon, Jun 11, 2001	11.56	11.60	11.56	11.59
1466	NYSE	MQT	Fri, Jun 8, 2001	11.54	11.55	11.52	11.55
1465	NYSE	MQT	Thu, Jun 7, 2001	11.47	11.54	11.47	11.54
1464	NYSE	MQT	Wed, Jun 6, 2001	11.48	11.52	11.43	11.50
1463	NYSE	MQT	Tue, Jun 5, 2001	11.41	11.50	11.41	11.47
1462	NYSE	MQT	Mon, Jun 4, 2001	11.40	11.46	11.39	11.40
1461	NYSE	MQT	Fri, Jun 1, 2001	11.39	11.39	11.33	11.37
1460	NYSE	MQT	Thu, May 31, 2001	11.37	11.38	11.31	11.38
1459	NYSE	MQT	Wed, May 30, 2001	11.34	11.37	11.32	11.37
1458	NYSE	MQT	Tue, May 29, 2001	11.35	11.41	11.32	11.40
1457	NYSE	MQT	Fri, May 25, 2001	11.29	11.35	11.29	11.35
1456	NYSE	MQT	Thu, May 24, 2001	11.26	11.31	11.26	11.29
1455	NYSE	MQT	Wed, May 23, 2001	11.25	11.30	11.25	11.29
1454	NYSE	MQT	Tue, May 22, 2001	11.39	11.40	11.25	11.25
1453	NYSE	MQT	Mon, May 21, 2001	11.37	11.42	11.37	11.39
1452	NYSE	MQT	Fri, May 18, 2001	11.37	11.43	11.35	11.37
1451	NYSE	MQT	Thu, May 17, 2001	11.43	11.48	11.37	11.37
1450	NYSE	MQT	Wed, May 16, 2001	11.45	11.49	11.45	11.45
1449	NYSE	MQT	Tue, May 15, 2001	11.42	11.46	11.41	11.45
1448	NYSE	MQT	Mon, May 14, 2001	11.47	11.49	11.42	11.49
1447	NYSE	MQT	Fri, May 11, 2001	11.54	11.59	11.51	11.54
1446	NYSE	MQT	Thu, May 10, 2001	11.58	11.59	11.55	11.59
1445	NYSE	MQT	Wed, May 9, 2001	11.58	11.61	11.57	11.58
1444	NYSE	MQT	Tue, May 8, 2001	11.63	11.63	11.60	11.60
1443	NYSE	MQT	Mon, May 7, 2001	11.67	11.70	11.61	11.67
1442	NYSE	MQT	Fri, May 4, 2001	11.62	11.65	11.62	11.65
1441	NYSE	MQT	Thu, May 3, 2001	11.54	11.62	11.54	11.61
1440	NYSE	MQT	Wed, May 2, 2001	11.55	11.58	11.52	11.55
1439	NYSE	MQT	Tue, May 1, 2001	11.53	11.60	11.53	11.60
1438	NYSE	MQT	Mon, Apr 30, 2001	11.56	11.60	11.52	11.60
1437	NYSE	MQT	Fri, Apr 27, 2001	11.58	11.58	11.53	11.53
1436	NYSE	MQT	Thu, Apr 26, 2001	11.64	11.64	11.56	11.59
1435	NYSE	MQT	Wed, Apr 25, 2001	11.53	11.64	11.53	11.64
1434	NYSE	MQT	Tue, Apr 24, 2001	11.61	11.64	11.51	11.56
1433	NYSE	MQT	Mon, Apr 23, 2001	11.62	11.67	11.61	11.67
1432	NYSE	MQT	Fri, Apr 20, 2001	11.62	11.68	11.61	11.64
1431	NYSE	MQT	Thu, Apr 19, 2001	11.70	11.71	11.62	11.62
1430	NYSE	MQT	Wed, Apr 18, 2001	11.64	11.71	11.63	11.71
1429	NYSE	MQT	Tue, Apr 17, 2001	11.61	11.66	11.60	11.66
1428	NYSE	MQT	Mon, Apr 16, 2001	11.60	11.65	11.59	11.61
1427	NYSE	MQT	Thu, Apr 12, 2001	11.68	11.68	11.60	11.65
1426	NYSE	MQT	Wed, Apr 11, 2001	11.64	11.69	11.63	11.67
1425	NYSE	MQT	Tue, Apr 10, 2001	11.74	11.74	11.69	11.74
1424	NYSE	MQT	Mon, Apr 9, 2001	11.77	11.77	11.70	11.75
1423	NYSE	MQT	Fri, Apr 6, 2001	11.78	11.78	11.73	11.74
1422	NYSE	MQT	Thu, Apr 5, 2001	11.80	11.81	11.72	11.78
1421	NYSE	MQT	Wed, Apr 4, 2001	11.72	11.82	11.72	11.80
1420	NYSE	MQT	Tue, Apr 3, 2001	11.75	11.76	11.72	11.75
1419	NYSE	MQT	Mon, Apr 2, 2001	11.77	11.77	11.69	11.77
1418	NYSE	MQT	Fri, Mar 30, 2001	11.69	11.78	11.69	11.78
1417	NYSE	MQT	Thu, Mar 29, 2001	11.71	11.71	11.61	11.63
1416	NYSE	MQT	Wed, Mar 28, 2001	11.75	11.75	11.66	11.68
1415	NYSE	MQT	Tue, Mar 27, 2001	11.71	11.75	11.68	11.73
1414	NYSE	MQT	Mon, Mar 26, 2001	11.75	11.79	11.72	11.75
1413	NYSE	MQT	Fri, Mar 23, 2001	11.72	11.78	11.72	11.78
1412	NYSE	MQT	Thu, Mar 22, 2001	11.78	11.78	11.74	11.76
1411	NYSE	MQT	Wed, Mar 21, 2001	11.84	11.91	11.78	11.85
1410	NYSE	MQT	Tue, Mar 20, 2001	11.87	11.89	11.80	11.87
1409	NYSE	MQT	Mon, Mar 19, 2001	11.92	11.92	11.78	11.87
1408	NYSE	MQT	Fri, Mar 16, 2001	11.89	11.92	11.89	11.90
1407	NYSE	MQT	Thu, Mar 15, 2001	11.90	11.90	11.81	11.84
1406	NYSE	MQT	Wed, Mar 14, 2001	11.97	11.97	11.87	11.93
1405	NYSE	MQT	Tue, Mar 13, 2001	11.93	11.95	11.89	11.95
1404	NYSE	MQT	Mon, Mar 12, 2001	11.90	11.93	11.90	11.93
1403	NYSE	MQT	Fri, Mar 9, 2001	11.92	11.92	11.85	11.89
1402	NYSE	MQT	Thu, Mar 8, 2001	11.86	11.91	11.85	11.90
1401	NYSE	MQT	Wed, Mar 7, 2001	11.90	11.94	11.90	11.91
1400	NYSE	MQT	Tue, Mar 6, 2001	11.86	11.90	11.86	11.90
1399	NYSE	MQT	Mon, Mar 5, 2001	11.92	11.92	11.86	11.89
1398	NYSE	MQT	Fri, Mar 2, 2001	11.88	11.94	11.86	11.92
1397	NYSE	MQT	Thu, Mar 1, 2001	11.92	11.92	11.83	11.85
1396	NYSE	MQT	Wed, Feb 28, 2001	11.80	11.85	11.80	11.82
1395	NYSE	MQT	Tue, Feb 27, 2001	11.70	11.81	11.70	11.78
1394	NYSE	MQT	Mon, Feb 26, 2001	11.63	11.70	11.63	11.66
1393	NYSE	MQT	Fri, Feb 23, 2001	11.67	11.67	11.56	11.64
1392	NYSE	MQT	Thu, Feb 22, 2001	11.72	11.72	11.57	11.65
1391	NYSE	MQT	Wed, Feb 21, 2001	11.79	11.79	11.66	11.72
1390	NYSE	MQT	Tue, Feb 20, 2001	11.80	11.80	11.73	11.76
1389	NYSE	MQT	Fri, Feb 16, 2001	11.72	11.75	11.69	11.73
1388	NYSE	MQT	Thu, Feb 15, 2001	12.03	12.03	11.67	11.82
1387	NYSE	MQT	Wed, Feb 14, 2001	12.09	12.10	11.95	12.03
1386	NYSE	MQT	Tue, Feb 13, 2001	12.25	12.25	12.10	12.10
1385	NYSE	MQT	Mon, Feb 12, 2001	12.45	12.45	12.25	12.25
1384	NYSE	MQT	Fri, Feb 9, 2001	12.50	12.50	12.40	12.44
1383	NYSE	MQT	Thu, Feb 8, 2001	12.81	12.82	12.44	12.44
1382	NYSE	MQT	Wed, Feb 7, 2001	12.83	12.85	12.80	12.84
1381	NYSE	MQT	Tue, Feb 6, 2001	12.80	12.84	12.78	12.81
1380	NYSE	MQT	Mon, Feb 5, 2001	12.81	12.87	12.75	12.79
1379	NYSE	MQT	Fri, Feb 2, 2001	12.89	12.89	12.77	12.81
1378	NYSE	MQT	Thu, Feb 1, 2001	12.85	12.95	12.82	12.84
1377	NYSE	MQT	Wed, Jan 31, 2001	12.75	12.88	12.75	12.82
1376	NYSE	MQT	Tue, Jan 30, 2001	12.70	12.75	12.70	12.72
1375	NYSE	MQT	Mon, Jan 29, 2001	12.75	12.81	12.63	12.70
1374	NYSE	MQT	Fri, Jan 26, 2001	12.81	12.81	12.75	12.75
1373	NYSE	MQT	Thu, Jan 25, 2001	12.56	12.81	12.56	12.75
1372	NYSE	MQT	Wed, Jan 24, 2001	12.63	12.63	12.50	12.56
1371	NYSE	MQT	Tue, Jan 23, 2001	12.75	12.75	12.50	12.56
1370	NYSE	MQT	Mon, Jan 22, 2001	12.81	12.81	12.75	12.81
1369	NYSE	MQT	Fri, Jan 19, 2001	12.63	12.81	12.63	12.75
1368	NYSE	MQT	Thu, Jan 18, 2001	12.50	12.63	12.50	12.56
1367	NYSE	MQT	Wed, Jan 17, 2001	12.56	12.56	12.44	12.56
1366	NYSE	MQT	Tue, Jan 16, 2001	12.56	12.56	12.44	12.50
1365	NYSE	MQT	Fri, Jan 12, 2001	12.56	12.56	12.50	12.56
1364	NYSE	MQT	Thu, Jan 11, 2001	12.56	12.63	12.38	12.63
1363	NYSE	MQT	Wed, Jan 10, 2001	12.75	12.75	12.50	12.63
1362	NYSE	MQT	Tue, Jan 9, 2001	12.63	12.75	12.56	12.69
1361	NYSE	MQT	Mon, Jan 8, 2001	12.25	12.63	12.25	12.63
1360	NYSE	MQT	Fri, Jan 5, 2001	12.00	12.25	11.94	12.19
1359	NYSE	MQT	Thu, Jan 4, 2001	11.81	12.00	11.81	12.00
1358	NYSE	MQT	Wed, Jan 3, 2001	11.69	12.00	11.69	11.88
1357	NYSE	MQT	Tue, Jan 2, 2001	11.44	11.69	11.44	11.69
1356	NYSE	MQT	Fri, Dec 29, 2000	11.56	11.63	11.38	11.38
1355	NYSE	MQT	Thu, Dec 28, 2000	11.44	11.56	11.38	11.56
1354	NYSE	MQT	Wed, Dec 27, 2000	11.38	11.63	11.38	11.56
1353	NYSE	MQT	Tue, Dec 26, 2000	11.44	11.50	11.31	11.38
1352	NYSE	MQT	Fri, Dec 22, 2000	11.38	11.44	11.25	11.44
1351	NYSE	MQT	Thu, Dec 21, 2000	11.44	11.44	11.25	11.31
1350	NYSE	MQT	Wed, Dec 20, 2000	11.50	11.50	11.31	11.44
1349	NYSE	MQT	Tue, Dec 19, 2000	11.69	11.81	11.50	11.50
1348	NYSE	MQT	Mon, Dec 18, 2000	11.31	11.75	11.31	11.75
1347	NYSE	MQT	Fri, Dec 15, 2000	11.25	11.50	11.25	11.44
1346	NYSE	MQT	Thu, Dec 14, 2000	11.25	11.44	11.19	11.25
1345	NYSE	MQT	Wed, Dec 13, 2000	11.13	11.38	11.13	11.31
1344	NYSE	MQT	Tue, Dec 12, 2000	11.19	11.25	11.06	11.13
1343	NYSE	MQT	Mon, Dec 11, 2000	11.25	11.25	11.13	11.19
1342	NYSE	MQT	Fri, Dec 8, 2000	11.06	11.19	11.06	11.19
1341	NYSE	MQT	Thu, Dec 7, 2000	11.38	11.38	11.06	11.13
1340	NYSE	MQT	Wed, Dec 6, 2000	11.19	11.31	11.06	11.31
1339	NYSE	MQT	Tue, Dec 5, 2000	11.25	11.25	11.13	11.19
1338	NYSE	MQT	Mon, Dec 4, 2000	11.25	11.25	11.19	11.19
1337	NYSE	MQT	Fri, Dec 1, 2000	11.19	11.31	11.19	11.31
1336	NYSE	MQT	Thu, Nov 30, 2000	11.13	11.25	11.06	11.25
1335	NYSE	MQT	Wed, Nov 29, 2000	11.06	11.13	10.94	11.06
1334	NYSE	MQT	Tue, Nov 28, 2000	11.00	11.06	10.88	11.06
1333	NYSE	MQT	Mon, Nov 27, 2000	10.88	11.06	10.88	11.00
1332	NYSE	MQT	Fri, Nov 24, 2000	11.00	11.00	10.88	10.94
1331	NYSE	MQT	Wed, Nov 22, 2000	10.88	11.00	10.88	11.00
1330	NYSE	MQT	Tue, Nov 21, 2000	10.94	10.94	10.88	10.94
1329	NYSE	MQT	Mon, Nov 20, 2000	11.13	11.13	11.00	11.06
1328	NYSE	MQT	Fri, Nov 17, 2000	11.06	11.13	10.94	11.06
1327	NYSE	MQT	Thu, Nov 16, 2000	10.88	11.06	10.81	11.06
1326	NYSE	MQT	Wed, Nov 15, 2000	10.94	11.06	10.94	11.00
1325	NYSE	MQT	Tue, Nov 14, 2000	11.25	11.25	10.94	10.94
1324	NYSE	MQT	Mon, Nov 13, 2000	11.25	11.31	11.19	11.25
1323	NYSE	MQT	Fri, Nov 10, 2000	11.31	11.31	11.25	11.31
1322	NYSE	MQT	Thu, Nov 9, 2000	11.38	11.38	11.31	11.31
1321	NYSE	MQT	Wed, Nov 8, 2000	11.38	11.44	11.25	11.31
1320	NYSE	MQT	Tue, Nov 7, 2000	11.44	11.44	11.31	11.31
1319	NYSE	MQT	Mon, Nov 6, 2000	11.44	11.44	11.31	11.38
1318	NYSE	MQT	Fri, Nov 3, 2000	11.50	11.50	11.38	11.38
1317	NYSE	MQT	Thu, Nov 2, 2000	11.56	11.56	11.44	11.44
1316	NYSE	MQT	Wed, Nov 1, 2000	11.50	11.56	11.44	11.50
1315	NYSE	MQT	Tue, Oct 31, 2000	11.38	11.50	11.38	11.50
1314	NYSE	MQT	Mon, Oct 30, 2000	11.25	11.38	11.25	11.38
1313	NYSE	MQT	Fri, Oct 27, 2000	11.38	11.38	11.25	11.31
1312	NYSE	MQT	Thu, Oct 26, 2000	11.25	11.31	11.19	11.31
1311	NYSE	MQT	Wed, Oct 25, 2000	11.38	11.38	11.25	11.31
1310	NYSE	MQT	Tue, Oct 24, 2000	11.38	11.38	11.31	11.38
1309	NYSE	MQT	Mon, Oct 23, 2000	11.50	11.50	11.38	11.38
1308	NYSE	MQT	Fri, Oct 20, 2000	11.56	11.56	11.38	11.44
1307	NYSE	MQT	Thu, Oct 19, 2000	11.44	11.50	11.44	11.50
1306	NYSE	MQT	Wed, Oct 18, 2000	11.50	11.56	11.38	11.44
1305	NYSE	MQT	Tue, Oct 17, 2000	11.75	11.75	11.50	11.50
1304	NYSE	MQT	Mon, Oct 16, 2000	11.63	11.75	11.56	11.63
1303	NYSE	MQT	Fri, Oct 13, 2000	11.75	11.75	11.56	11.63
1302	NYSE	MQT	Thu, Oct 12, 2000	11.81	11.81	11.75	11.75
1301	NYSE	MQT	Wed, Oct 11, 2000	11.81	11.88	11.75	11.81
1300	NYSE	MQT	Tue, Oct 10, 2000	11.81	11.88	11.81	11.81
1299	NYSE	MQT	Mon, Oct 9, 2000	11.88	11.88	11.75	11.81
1298	NYSE	MQT	Fri, Oct 6, 2000	11.81	11.88	11.75	11.81
1297	NYSE	MQT	Thu, Oct 5, 2000	12.00	12.00	11.81	11.81
1296	NYSE	MQT	Wed, Oct 4, 2000	12.00	12.00	11.94	11.94
1295	NYSE	MQT	Tue, Oct 3, 2000	11.88	12.00	11.88	11.94
1294	NYSE	MQT	Mon, Oct 2, 2000	11.94	11.94	11.88	11.88
1293	NYSE	MQT	Fri, Sep 29, 2000	11.88	12.13	11.81	12.13
1292	NYSE	MQT	Thu, Sep 28, 2000	11.81	11.88	11.81	11.81
1291	NYSE	MQT	Wed, Sep 27, 2000	11.81	11.81	11.75	11.75
1290	NYSE	MQT	Tue, Sep 26, 2000	11.81	11.88	11.75	11.75
1289	NYSE	MQT	Mon, Sep 25, 2000	11.88	11.88	11.81	11.81
1288	NYSE	MQT	Fri, Sep 22, 2000	11.81	11.88	11.81	11.81
1287	NYSE	MQT	Thu, Sep 21, 2000	11.88	11.88	11.81	11.81
1286	NYSE	MQT	Wed, Sep 20, 2000	11.88	12.00	11.75	11.81
1285	NYSE	MQT	Tue, Sep 19, 2000	11.88	11.88	11.81	11.81
1284	NYSE	MQT	Mon, Sep 18, 2000	12.06	12.06	11.81	11.81
1283	NYSE	MQT	Fri, Sep 15, 2000	12.13	12.13	11.94	12.00
1282	NYSE	MQT	Thu, Sep 14, 2000	12.13	12.13	12.00	12.06
1281	NYSE	MQT	Wed, Sep 13, 2000	12.19	12.19	12.13	12.13
1280	NYSE	MQT	Tue, Sep 12, 2000	12.13	12.25	12.13	12.19
1279	NYSE	MQT	Mon, Sep 11, 2000	12.13	12.19	12.13	12.13
1278	NYSE	MQT	Fri, Sep 8, 2000	12.06	12.19	12.00	12.13
1277	NYSE	MQT	Thu, Sep 7, 2000	12.00	12.13	11.94	12.13
1276	NYSE	MQT	Wed, Sep 6, 2000	11.88	12.06	11.88	11.94
1275	NYSE	MQT	Tue, Sep 5, 2000	11.88	11.94	11.81	11.94
1274	NYSE	MQT	Fri, Sep 1, 2000	11.94	11.94	11.81	11.81
1273	NYSE	MQT	Thu, Aug 31, 2000	11.75	11.88	11.75	11.88
1272	NYSE	MQT	Wed, Aug 30, 2000	11.88	11.88	11.75	11.81
1271	NYSE	MQT	Tue, Aug 29, 2000	11.88	11.88	11.81	11.88
1270	NYSE	MQT	Mon, Aug 28, 2000	11.88	11.94	11.81	11.81
1269	NYSE	MQT	Fri, Aug 25, 2000	11.88	11.88	11.75	11.81
1268	NYSE	MQT	Thu, Aug 24, 2000	11.88	11.88	11.81	11.81
1267	NYSE	MQT	Wed, Aug 23, 2000	11.88	11.94	11.88	11.88
1266	NYSE	MQT	Tue, Aug 22, 2000	11.88	11.88	11.88	11.88
1265	NYSE	MQT	Mon, Aug 21, 2000	11.75	11.81	11.75	11.81
1264	NYSE	MQT	Fri, Aug 18, 2000	11.69	11.81	11.69	11.81
1263	NYSE	MQT	Thu, Aug 17, 2000	11.94	11.94	11.69	11.69
1262	NYSE	MQT	Wed, Aug 16, 2000	11.88	12.06	11.88	11.94
1261	NYSE	MQT	Tue, Aug 15, 2000	11.88	12.00	11.88	12.00
1260	NYSE	MQT	Mon, Aug 14, 2000	11.88	12.00	11.81	11.88
1259	NYSE	MQT	Fri, Aug 11, 2000	11.81	11.94	11.75	11.81
1258	NYSE	MQT	Thu, Aug 10, 2000	11.81	11.88	11.81	11.81
1257	NYSE	MQT	Wed, Aug 9, 2000	11.81	11.88	11.81	11.81
1256	NYSE	MQT	Tue, Aug 8, 2000	11.75	11.94	11.75	11.81
1255	NYSE	MQT	Mon, Aug 7, 2000	11.75	11.75	11.69	11.69
1254	NYSE	MQT	Fri, Aug 4, 2000	11.75	11.75	11.69	11.69
1253	NYSE	MQT	Thu, Aug 3, 2000	11.75	11.75	11.63	11.69
1252	NYSE	MQT	Wed, Aug 2, 2000	11.75	11.81	11.75	11.75
1251	NYSE	MQT	Tue, Aug 1, 2000	11.94	11.94	11.81	11.88
1250	NYSE	MQT	Mon, Jul 31, 2000	11.75	11.94	11.75	11.88
1249	NYSE	MQT	Fri, Jul 28, 2000	11.81	11.81	11.69	11.75
1248	NYSE	MQT	Thu, Jul 27, 2000	11.75	11.81	11.69	11.75
1247	NYSE	MQT	Wed, Jul 26, 2000	11.56	11.75	11.56	11.75
1246	NYSE	MQT	Tue, Jul 25, 2000	11.56	11.75	11.50	11.56
1245	NYSE	MQT	Mon, Jul 24, 2000	11.44	11.56	11.44	11.56
1244	NYSE	MQT	Fri, Jul 21, 2000	11.44	11.44	11.38	11.44
1243	NYSE	MQT	Thu, Jul 20, 2000	11.44	11.56	11.44	11.50
1242	NYSE	MQT	Wed, Jul 19, 2000	11.44	11.44	11.38	11.44
1241	NYSE	MQT	Tue, Jul 18, 2000	11.38	11.44	11.31	11.38
1240	NYSE	MQT	Mon, Jul 17, 2000	11.50	11.50	11.38	11.38
1239	NYSE	MQT	Fri, Jul 14, 2000	11.63	11.69	11.50	11.50
1238	NYSE	MQT	Thu, Jul 13, 2000	11.50	11.69	11.50	11.56
1237	NYSE	MQT	Wed, Jul 12, 2000	11.63	11.63	11.63	11.63
1236	NYSE	MQT	Tue, Jul 11, 2000	11.63	11.69	11.56	11.56
1235	NYSE	MQT	Mon, Jul 10, 2000	11.63	11.63	11.50	11.56
1234	NYSE	MQT	Fri, Jul 7, 2000	11.50	11.63	11.44	11.56
1233	NYSE	MQT	Thu, Jul 6, 2000	11.56	11.56	11.44	11.50
1232	NYSE	MQT	Wed, Jul 5, 2000	11.44	11.56	11.38	11.50
1231	NYSE	MQT	Mon, Jul 3, 2000	11.38	11.38	11.38	11.38
1230	NYSE	MQT	Fri, Jun 30, 2000	11.38	11.50	11.38	11.50
1229	NYSE	MQT	Thu, Jun 29, 2000	11.38	11.38	11.31	11.31
1228	NYSE	MQT	Wed, Jun 28, 2000	11.19	11.31	11.19	11.25
1227	NYSE	MQT	Tue, Jun 27, 2000	11.13	11.25	11.13	11.13
1226	NYSE	MQT	Mon, Jun 26, 2000	11.13	11.25	11.06	11.19
1225	NYSE	MQT	Fri, Jun 23, 2000	11.13	11.13	11.00	11.00
1224	NYSE	MQT	Thu, Jun 22, 2000	11.13	11.19	11.06	11.13
1223	NYSE	MQT	Wed, Jun 21, 2000	11.19	11.19	11.13	11.13
1222	NYSE	MQT	Tue, Jun 20, 2000	11.13	11.25	11.13	11.19
1221	NYSE	MQT	Mon, Jun 19, 2000	11.06	11.19	11.00	11.19
1220	NYSE	MQT	Fri, Jun 16, 2000	11.25	11.31	11.06	11.06
1219	NYSE	MQT	Thu, Jun 15, 2000	11.13	11.25	11.13	11.19
1218	NYSE	MQT	Wed, Jun 14, 2000	11.25	11.31	11.25	11.31
1217	NYSE	MQT	Tue, Jun 13, 2000	10.94	11.25	10.94	11.25
1216	NYSE	MQT	Mon, Jun 12, 2000	10.94	11.00	10.94	10.94
1215	NYSE	MQT	Fri, Jun 9, 2000	10.94	11.00	10.94	10.94
1214	NYSE	MQT	Thu, Jun 8, 2000	11.06	11.06	10.94	10.94
1213	NYSE	MQT	Wed, Jun 7, 2000	11.06	11.13	11.00	11.06
1212	NYSE	MQT	Tue, Jun 6, 2000	11.06	11.19	11.06	11.13
1211	NYSE	MQT	Mon, Jun 5, 2000	11.00	11.13	10.94	11.06
1210	NYSE	MQT	Fri, Jun 2, 2000	10.81	11.00	10.81	11.00
1209	NYSE	MQT	Thu, Jun 1, 2000	10.69	10.94	10.63	10.88
1208	NYSE	MQT	Wed, May 31, 2000	10.50	10.75	10.50	10.69
1207	NYSE	MQT	Tue, May 30, 2000	10.50	10.50	10.44	10.50
1206	NYSE	MQT	Fri, May 26, 2000	10.50	10.50	10.44	10.44
1205	NYSE	MQT	Thu, May 25, 2000	10.38	10.50	10.38	10.50
1204	NYSE	MQT	Wed, May 24, 2000	10.44	10.44	10.38	10.44
1203	NYSE	MQT	Tue, May 23, 2000	10.38	10.50	10.38	10.44
1202	NYSE	MQT	Mon, May 22, 2000	10.44	10.44	10.38	10.38
1201	NYSE	MQT	Fri, May 19, 2000	10.38	10.44	10.38	10.44
1200	NYSE	MQT	Thu, May 18, 2000	10.38	10.44	10.31	10.44
1199	NYSE	MQT	Wed, May 17, 2000	10.38	10.50	10.38	10.44
1198	NYSE	MQT	Tue, May 16, 2000	10.44	10.50	10.38	10.50
1197	NYSE	MQT	Mon, May 15, 2000	10.50	10.50	10.44	10.44
1196	NYSE	MQT	Fri, May 12, 2000	10.56	10.56	10.44	10.44
1195	NYSE	MQT	Thu, May 11, 2000	10.50	10.63	10.44	10.63
1194	NYSE	MQT	Wed, May 10, 2000	10.56	10.56	10.50	10.50
1193	NYSE	MQT	Tue, May 9, 2000	10.50	10.63	10.50	10.56
1192	NYSE	MQT	Mon, May 8, 2000	10.50	10.63	10.50	10.56
1191	NYSE	MQT	Fri, May 5, 2000	10.69	10.69	10.56	10.56
1190	NYSE	MQT	Thu, May 4, 2000	10.81	10.81	10.75	10.75
1189	NYSE	MQT	Wed, May 3, 2000	10.88	10.88	10.75	10.75
1188	NYSE	MQT	Tue, May 2, 2000	10.94	11.00	10.88	10.94
1187	NYSE	MQT	Mon, May 1, 2000	10.94	11.00	10.88	10.94
1186	NYSE	MQT	Fri, Apr 28, 2000	11.00	11.00	10.94	11.00
1185	NYSE	MQT	Thu, Apr 27, 2000	10.81	11.00	10.81	11.00
1184	NYSE	MQT	Wed, Apr 26, 2000	10.88	10.94	10.81	10.94
1183	NYSE	MQT	Tue, Apr 25, 2000	10.94	10.94	10.88	10.94
1182	NYSE	MQT	Mon, Apr 24, 2000	10.88	10.94	10.69	10.88
1181	NYSE	MQT	Thu, Apr 20, 2000	10.88	10.88	10.75	10.81
1180	NYSE	MQT	Wed, Apr 19, 2000	10.88	10.88	10.81	10.81
1179	NYSE	MQT	Tue, Apr 18, 2000	11.00	11.00	10.81	10.81
1178	NYSE	MQT	Mon, Apr 17, 2000	11.13	11.19	10.94	11.00
1177	NYSE	MQT	Fri, Apr 14, 2000	11.06	11.19	11.06	11.13
1176	NYSE	MQT	Thu, Apr 13, 2000	11.13	11.19	11.06	11.13
1175	NYSE	MQT	Wed, Apr 12, 2000	11.06	11.25	11.06	11.19
1174	NYSE	MQT	Tue, Apr 11, 2000	11.13	11.25	11.13	11.19
1173	NYSE	MQT	Mon, Apr 10, 2000	11.00	11.13	10.94	11.13
1172	NYSE	MQT	Fri, Apr 7, 2000	11.06	11.13	11.00	11.06
1171	NYSE	MQT	Thu, Apr 6, 2000	10.81	11.06	10.81	11.06
1170	NYSE	MQT	Wed, Apr 5, 2000	11.00	11.00	10.81	10.88
1169	NYSE	MQT	Tue, Apr 4, 2000	10.88	11.06	10.81	10.88
1168	NYSE	MQT	Mon, Apr 3, 2000	10.88	11.00	10.88	11.00
1167	NYSE	MQT	Fri, Mar 31, 2000	10.81	10.94	10.75	10.94
1166	NYSE	MQT	Thu, Mar 30, 2000	10.69	10.81	10.63	10.81
1165	NYSE	MQT	Wed, Mar 29, 2000	10.75	10.75	10.50	10.69
1164	NYSE	MQT	Tue, Mar 28, 2000	10.69	10.69	10.63	10.69
1163	NYSE	MQT	Mon, Mar 27, 2000	10.63	10.69	10.56	10.69
1162	NYSE	MQT	Fri, Mar 24, 2000	10.63	10.69	10.56	10.69
1161	NYSE	MQT	Thu, Mar 23, 2000	10.56	10.69	10.56	10.63
1160	NYSE	MQT	Wed, Mar 22, 2000	10.56	10.63	10.50	10.56
1159	NYSE	MQT	Tue, Mar 21, 2000	10.44	10.63	10.44	10.56
1158	NYSE	MQT	Mon, Mar 20, 2000	10.44	10.50	10.38	10.50
1157	NYSE	MQT	Fri, Mar 17, 2000	10.38	10.50	10.38	10.50
1156	NYSE	MQT	Thu, Mar 16, 2000	10.25	10.44	10.25	10.44
1155	NYSE	MQT	Wed, Mar 15, 2000	10.44	10.50	10.25	10.25
1154	NYSE	MQT	Tue, Mar 14, 2000	10.56	10.56	10.50	10.56
1153	NYSE	MQT	Mon, Mar 13, 2000	10.63	10.63	10.50	10.56
1152	NYSE	MQT	Fri, Mar 10, 2000	10.69	10.69	10.63	10.69
1151	NYSE	MQT	Thu, Mar 9, 2000	10.75	10.81	10.63	10.69
1150	NYSE	MQT	Wed, Mar 8, 2000	10.81	10.81	10.69	10.81
1149	NYSE	MQT	Tue, Mar 7, 2000	10.69	10.88	10.69	10.81
1148	NYSE	MQT	Mon, Mar 6, 2000	10.69	10.75	10.69	10.75
1147	NYSE	MQT	Fri, Mar 3, 2000	10.75	10.81	10.75	10.75
1146	NYSE	MQT	Thu, Mar 2, 2000	10.75	10.81	10.69	10.75
1145	NYSE	MQT	Wed, Mar 1, 2000	10.81	10.81	10.75	10.75
1144	NYSE	MQT	Tue, Feb 29, 2000	10.88	10.88	10.81	10.88
1143	NYSE	MQT	Mon, Feb 28, 2000	10.88	10.88	10.75	10.88
1142	NYSE	MQT	Fri, Feb 25, 2000	10.88	10.88	10.75	10.81
1141	NYSE	MQT	Thu, Feb 24, 2000	10.94	10.94	10.75	10.81
1140	NYSE	MQT	Wed, Feb 23, 2000	10.94	11.00	10.94	10.94
1139	NYSE	MQT	Tue, Feb 22, 2000	10.94	11.00	10.88	10.94
1138	NYSE	MQT	Fri, Feb 18, 2000	11.00	11.00	10.88	11.00
1137	NYSE	MQT	Thu, Feb 17, 2000	11.00	11.00	10.94	10.94
1136	NYSE	MQT	Wed, Feb 16, 2000	10.94	11.00	10.94	10.94
1135	NYSE	MQT	Tue, Feb 15, 2000	10.94	11.00	10.88	10.88
1134	NYSE	MQT	Mon, Feb 14, 2000	11.06	11.13	11.06	11.06
1133	NYSE	MQT	Fri, Feb 11, 2000	11.06	11.19	11.06	11.13
1132	NYSE	MQT	Thu, Feb 10, 2000	11.13	11.19	11.06	11.13
1131	NYSE	MQT	Wed, Feb 9, 2000	11.13	11.19	11.13	11.13
1130	NYSE	MQT	Tue, Feb 8, 2000	11.06	11.13	11.00	11.13
1129	NYSE	MQT	Mon, Feb 7, 2000	11.13	11.13	11.00	11.00
1128	NYSE	MQT	Fri, Feb 4, 2000	11.13	11.13	11.00	11.00
1127	NYSE	MQT	Thu, Feb 3, 2000	11.00	11.13	11.00	11.06
1126	NYSE	MQT	Wed, Feb 2, 2000	10.94	11.06	10.94	11.06
1125	NYSE	MQT	Tue, Feb 1, 2000	10.94	11.06	10.88	11.06
1124	NYSE	MQT	Mon, Jan 31, 2000	10.94	11.00	10.88	10.94
1123	NYSE	MQT	Fri, Jan 28, 2000	11.00	11.00	10.94	10.94
1122	NYSE	MQT	Thu, Jan 27, 2000	10.94	11.00	10.94	11.00
1121	NYSE	MQT	Wed, Jan 26, 2000	10.88	11.00	10.88	10.94
1120	NYSE	MQT	Tue, Jan 25, 2000	10.81	11.00	10.81	10.94
1119	NYSE	MQT	Mon, Jan 24, 2000	10.81	10.88	10.81	10.81
1118	NYSE	MQT	Fri, Jan 21, 2000	10.81	10.88	10.81	10.88
1117	NYSE	MQT	Thu, Jan 20, 2000	10.75	10.88	10.75	10.88
1116	NYSE	MQT	Wed, Jan 19, 2000	10.81	10.88	10.75	10.81
1115	NYSE	MQT	Tue, Jan 18, 2000	10.94	10.94	10.81	10.81
1114	NYSE	MQT	Fri, Jan 14, 2000	11.00	11.06	10.88	10.94
1113	NYSE	MQT	Thu, Jan 13, 2000	10.94	11.06	10.94	10.94
1112	NYSE	MQT	Wed, Jan 12, 2000	11.06	11.13	11.06	11.06
1111	NYSE	MQT	Tue, Jan 11, 2000	11.25	11.25	11.06	11.06
1110	NYSE	MQT	Mon, Jan 10, 2000	11.25	11.25	11.19	11.19
1109	NYSE	MQT	Fri, Jan 7, 2000	11.31	11.31	11.13	11.19
1108	NYSE	MQT	Thu, Jan 6, 2000	11.13	11.31	11.13	11.25
1107	NYSE	MQT	Wed, Jan 5, 2000	11.13	11.19	11.06	11.13
1106	NYSE	MQT	Tue, Jan 4, 2000	11.00	11.06	10.94	11.06
1105	NYSE	MQT	Mon, Jan 3, 2000	10.75	11.00	10.75	11.00
1104	NYSE	MQT	Fri, Dec 31, 1999	10.75	10.88	10.69	10.81
1103	NYSE	MQT	Thu, Dec 30, 1999	10.81	10.94	10.69	10.75
1102	NYSE	MQT	Wed, Dec 29, 1999	10.56	10.81	10.56	10.81
1101	NYSE	MQT	Tue, Dec 28, 1999	10.56	10.81	10.56	10.56
1100	NYSE	MQT	Mon, Dec 27, 1999	10.63	10.75	10.50	10.56
1099	NYSE	MQT	Thu, Dec 23, 1999	10.56	10.75	10.56	10.69
1098	NYSE	MQT	Wed, Dec 22, 1999	10.56	10.69	10.50	10.56
1097	NYSE	MQT	Tue, Dec 21, 1999	10.75	10.81	10.50	10.56
1096	NYSE	MQT	Mon, Dec 20, 1999	11.06	11.13	10.75	10.94
1095	NYSE	MQT	Fri, Dec 17, 1999	11.13	11.25	11.00	11.13
1094	NYSE	MQT	Thu, Dec 16, 1999	11.00	11.25	10.94	11.13
1093	NYSE	MQT	Wed, Dec 15, 1999	10.94	11.00	10.88	10.94
1092	NYSE	MQT	Tue, Dec 14, 1999	10.88	10.94	10.81	10.94
1091	NYSE	MQT	Mon, Dec 13, 1999	11.19	11.31	10.94	10.94
1090	NYSE	MQT	Fri, Dec 10, 1999	11.25	11.44	11.06	11.19
1089	NYSE	MQT	Thu, Dec 9, 1999	11.06	11.31	11.06	11.25
1088	NYSE	MQT	Wed, Dec 8, 1999	11.06	11.25	11.06	11.06
1087	NYSE	MQT	Tue, Dec 7, 1999	11.38	11.50	11.13	11.19
1086	NYSE	MQT	Mon, Dec 6, 1999	11.56	11.56	11.31	11.44
1085	NYSE	MQT	Fri, Dec 3, 1999	11.38	11.56	11.25	11.50
1084	NYSE	MQT	Thu, Dec 2, 1999	11.31	11.50	11.25	11.31
1083	NYSE	MQT	Wed, Dec 1, 1999	11.25	11.31	11.13	11.31
1082	NYSE	MQT	Tue, Nov 30, 1999	11.19	11.31	11.06	11.31
1081	NYSE	MQT	Mon, Nov 29, 1999	11.19	11.25	11.06	11.25
1080	NYSE	MQT	Fri, Nov 26, 1999	11.19	11.25	11.13	11.25
1079	NYSE	MQT	Wed, Nov 24, 1999	11.19	11.25	11.06	11.13
1078	NYSE	MQT	Tue, Nov 23, 1999	11.38	11.38	11.13	11.19
1077	NYSE	MQT	Mon, Nov 22, 1999	11.44	11.50	11.25	11.31
1076	NYSE	MQT	Fri, Nov 19, 1999	11.63	11.63	11.44	11.44
1075	NYSE	MQT	Thu, Nov 18, 1999	11.69	11.81	11.63	11.63
1074	NYSE	MQT	Wed, Nov 17, 1999	11.88	12.00	11.81	11.81
1073	NYSE	MQT	Tue, Nov 16, 1999	11.88	11.94	11.81	11.94
1072	NYSE	MQT	Mon, Nov 15, 1999	11.69	11.88	11.69	11.88
1071	NYSE	MQT	Fri, Nov 12, 1999	11.69	11.81	11.69	11.75
1070	NYSE	MQT	Thu, Nov 11, 1999	11.69	11.75	11.63	11.63
1069	NYSE	MQT	Wed, Nov 10, 1999	11.75	11.75	11.63	11.69
1068	NYSE	MQT	Tue, Nov 9, 1999	11.88	12.00	11.63	11.69
1067	NYSE	MQT	Mon, Nov 8, 1999	11.75	12.00	11.75	11.88
1066	NYSE	MQT	Fri, Nov 5, 1999	11.75	11.88	11.75	11.81
1065	NYSE	MQT	Thu, Nov 4, 1999	12.00	12.00	11.69	11.69
1064	NYSE	MQT	Wed, Nov 3, 1999	11.81	11.94	11.75	11.88
1063	NYSE	MQT	Tue, Nov 2, 1999	11.56	11.94	11.50	11.81
1062	NYSE	MQT	Mon, Nov 1, 1999	11.50	11.63	11.50	11.63
1061	NYSE	MQT	Fri, Oct 29, 1999	11.38	11.56	11.25	11.50
1060	NYSE	MQT	Thu, Oct 28, 1999	11.19	11.38	11.19	11.25
1059	NYSE	MQT	Wed, Oct 27, 1999	11.13	11.25	11.13	11.13
1058	NYSE	MQT	Tue, Oct 26, 1999	11.19	11.19	11.06	11.13
1057	NYSE	MQT	Mon, Oct 25, 1999	11.25	11.25	11.13	11.13
1056	NYSE	MQT	Fri, Oct 22, 1999	11.19	11.25	11.19	11.25
1055	NYSE	MQT	Thu, Oct 21, 1999	11.25	11.38	11.13	11.31
1054	NYSE	MQT	Wed, Oct 20, 1999	11.19	11.38	11.13	11.31
1053	NYSE	MQT	Tue, Oct 19, 1999	11.56	11.63	11.25	11.31
1052	NYSE	MQT	Mon, Oct 18, 1999	11.69	11.69	11.38	11.44
1051	NYSE	MQT	Fri, Oct 15, 1999	11.50	11.69	11.19	11.63
1050	NYSE	MQT	Thu, Oct 14, 1999	11.69	11.75	11.56	11.69
1049	NYSE	MQT	Wed, Oct 13, 1999	11.75	11.75	11.63	11.75
1048	NYSE	MQT	Tue, Oct 12, 1999	11.88	11.88	11.75	11.81
1047	NYSE	MQT	Mon, Oct 11, 1999	11.94	11.94	11.81	11.81
1046	NYSE	MQT	Fri, Oct 8, 1999	11.88	12.00	11.81	11.88
1045	NYSE	MQT	Thu, Oct 7, 1999	12.00	12.06	11.94	11.94
1044	NYSE	MQT	Wed, Oct 6, 1999	12.13	12.13	12.06	12.06
1043	NYSE	MQT	Tue, Oct 5, 1999	12.06	12.13	12.06	12.13
1042	NYSE	MQT	Mon, Oct 4, 1999	12.13	12.13	12.06	12.06
1041	NYSE	MQT	Fri, Oct 1, 1999	12.06	12.13	11.94	12.00
1040	NYSE	MQT	Thu, Sep 30, 1999	11.94	12.06	11.94	12.06
1039	NYSE	MQT	Wed, Sep 29, 1999	12.19	12.19	12.00	12.00
1038	NYSE	MQT	Tue, Sep 28, 1999	12.31	12.31	12.06	12.19
1037	NYSE	MQT	Mon, Sep 27, 1999	12.19	12.31	12.19	12.19
1036	NYSE	MQT	Fri, Sep 24, 1999	12.00	12.25	11.94	12.25
1035	NYSE	MQT	Thu, Sep 23, 1999	11.88	12.06	11.75	12.00
1034	NYSE	MQT	Wed, Sep 22, 1999	11.69	11.88	11.69	11.88
1033	NYSE	MQT	Tue, Sep 21, 1999	11.81	11.81	11.69	11.81
1032	NYSE	MQT	Mon, Sep 20, 1999	11.94	12.06	11.88	11.88
1031	NYSE	MQT	Fri, Sep 17, 1999	12.25	12.25	12.00	12.06
1030	NYSE	MQT	Thu, Sep 16, 1999	12.19	12.19	12.13	12.19
1029	NYSE	MQT	Wed, Sep 15, 1999	12.50	12.50	12.06	12.25
1028	NYSE	MQT	Tue, Sep 14, 1999	12.50	12.56	12.50	12.50
1027	NYSE	MQT	Mon, Sep 13, 1999	12.63	12.63	12.50	12.50
1026	NYSE	MQT	Fri, Sep 10, 1999	12.75	12.75	12.63	12.63
1025	NYSE	MQT	Thu, Sep 9, 1999	12.81	12.94	12.69	12.69
1024	NYSE	MQT	Wed, Sep 8, 1999	12.88	12.94	12.75	12.94
1023	NYSE	MQT	Tue, Sep 7, 1999	12.88	12.94	12.75	12.94
1022	NYSE	MQT	Fri, Sep 3, 1999	12.63	12.81	12.56	12.81
1021	NYSE	MQT	Thu, Sep 2, 1999	12.50	12.56	12.44	12.50
1020	NYSE	MQT	Wed, Sep 1, 1999	12.50	12.63	12.50	12.56
1019	NYSE	MQT	Tue, Aug 31, 1999	12.56	12.56	12.44	12.56
1018	NYSE	MQT	Mon, Aug 30, 1999	12.44	12.50	12.44	12.50
1017	NYSE	MQT	Fri, Aug 27, 1999	12.50	12.56	12.38	12.44
1016	NYSE	MQT	Thu, Aug 26, 1999	12.31	12.44	12.31	12.44
1015	NYSE	MQT	Wed, Aug 25, 1999	12.31	12.44	12.25	12.38
1014	NYSE	MQT	Tue, Aug 24, 1999	12.50	12.69	12.19	12.25
1013	NYSE	MQT	Mon, Aug 23, 1999	12.88	12.88	12.50	12.50
1012	NYSE	MQT	Fri, Aug 20, 1999	12.88	12.94	12.75	12.81
1011	NYSE	MQT	Thu, Aug 19, 1999	12.88	13.00	12.88	12.88
1010	NYSE	MQT	Wed, Aug 18, 1999	12.94	13.06	12.94	12.94
1009	NYSE	MQT	Tue, Aug 17, 1999	12.94	13.00	12.88	12.94
1008	NYSE	MQT	Mon, Aug 16, 1999	12.75	12.88	12.69	12.88
1007	NYSE	MQT	Fri, Aug 13, 1999	12.56	12.81	12.56	12.75
1006	NYSE	MQT	Thu, Aug 12, 1999	12.44	12.63	12.44	12.44
1005	NYSE	MQT	Wed, Aug 11, 1999	12.44	12.50	12.31	12.44
1004	NYSE	MQT	Tue, Aug 10, 1999	12.50	12.50	12.31	12.44
1003	NYSE	MQT	Mon, Aug 9, 1999	12.69	12.69	12.56	12.56
1002	NYSE	MQT	Fri, Aug 6, 1999	12.69	12.69	12.63	12.63
1001	NYSE	MQT	Thu, Aug 5, 1999	12.81	12.81	12.75	12.75
1000	NYSE	MQT	Wed, Aug 4, 1999	12.75	12.81	12.75	12.81
999	NYSE	MQT	Tue, Aug 3, 1999	12.81	12.81	12.75	12.75
998	NYSE	MQT	Mon, Aug 2, 1999	12.69	12.81	12.69	12.75
997	NYSE	MQT	Fri, Jul 30, 1999	12.69	12.75	12.69	12.75
996	NYSE	MQT	Thu, Jul 29, 1999	12.69	12.75	12.63	12.69
995	NYSE	MQT	Wed, Jul 28, 1999	12.75	12.75	12.69	12.69
994	NYSE	MQT	Tue, Jul 27, 1999	12.69	12.75	12.63	12.75
993	NYSE	MQT	Mon, Jul 26, 1999	12.75	12.81	12.63	12.63
992	NYSE	MQT	Fri, Jul 23, 1999	12.75	12.81	12.75	12.75
991	NYSE	MQT	Thu, Jul 22, 1999	12.94	12.94	12.75	12.75
990	NYSE	MQT	Wed, Jul 21, 1999	12.88	12.94	12.81	12.88
989	NYSE	MQT	Tue, Jul 20, 1999	12.88	12.94	12.88	12.94
988	NYSE	MQT	Mon, Jul 19, 1999	12.94	12.94	12.88	12.88
987	NYSE	MQT	Fri, Jul 16, 1999	13.00	13.00	12.88	12.94
986	NYSE	MQT	Thu, Jul 15, 1999	13.00	13.00	12.94	13.00
985	NYSE	MQT	Wed, Jul 14, 1999	12.94	13.06	12.94	13.00
984	NYSE	MQT	Tue, Jul 13, 1999	13.00	13.13	13.00	13.00
983	NYSE	MQT	Mon, Jul 12, 1999	12.94	13.06	12.94	13.06
982	NYSE	MQT	Fri, Jul 9, 1999	12.81	12.94	12.81	12.88
981	NYSE	MQT	Thu, Jul 8, 1999	12.88	12.88	12.75	12.88
980	NYSE	MQT	Wed, Jul 7, 1999	12.88	12.94	12.81	12.88
979	NYSE	MQT	Tue, Jul 6, 1999	13.00	13.00	12.88	12.94
978	NYSE	MQT	Fri, Jul 2, 1999	13.06	13.06	13.00	13.06
977	NYSE	MQT	Thu, Jul 1, 1999	13.06	13.13	13.00	13.06
976	NYSE	MQT	Wed, Jun 30, 1999	13.00	13.13	12.88	13.13
975	NYSE	MQT	Tue, Jun 29, 1999	12.94	13.00	12.88	13.00
974	NYSE	MQT	Mon, Jun 28, 1999	12.88	12.94	12.81	12.88
973	NYSE	MQT	Fri, Jun 25, 1999	12.88	12.88	12.81	12.88
972	NYSE	MQT	Thu, Jun 24, 1999	12.81	12.81	12.75	12.81
971	NYSE	MQT	Wed, Jun 23, 1999	12.94	12.94	12.81	12.81
970	NYSE	MQT	Tue, Jun 22, 1999	12.88	12.88	12.81	12.88
969	NYSE	MQT	Mon, Jun 21, 1999	12.94	12.94	12.81	12.94
968	NYSE	MQT	Fri, Jun 18, 1999	13.00	13.06	12.94	13.00
967	NYSE	MQT	Thu, Jun 17, 1999	12.81	13.00	12.81	13.00
966	NYSE	MQT	Wed, Jun 16, 1999	12.81	12.94	12.81	12.88
965	NYSE	MQT	Tue, Jun 15, 1999	12.81	12.88	12.69	12.81
964	NYSE	MQT	Mon, Jun 14, 1999	12.75	12.81	12.69	12.81
963	NYSE	MQT	Fri, Jun 11, 1999	12.81	12.88	12.75	12.81
962	NYSE	MQT	Thu, Jun 10, 1999	13.06	13.06	12.69	12.81
961	NYSE	MQT	Wed, Jun 9, 1999	13.06	13.13	13.00	13.06
960	NYSE	MQT	Tue, Jun 8, 1999	13.19	13.19	13.06	13.13
959	NYSE	MQT	Mon, Jun 7, 1999	13.13	13.25	13.13	13.19
958	NYSE	MQT	Fri, Jun 4, 1999	13.25	13.25	13.13	13.25
957	NYSE	MQT	Thu, Jun 3, 1999	13.19	13.25	13.19	13.25
956	NYSE	MQT	Wed, Jun 2, 1999	13.25	13.25	13.13	13.13
955	NYSE	MQT	Tue, Jun 1, 1999	13.31	13.31	13.25	13.31
954	NYSE	MQT	Fri, May 28, 1999	13.31	13.38	13.31	13.38
953	NYSE	MQT	Thu, May 27, 1999	13.25	13.31	13.25	13.31
952	NYSE	MQT	Wed, May 26, 1999	13.31	13.38	13.25	13.31
951	NYSE	MQT	Tue, May 25, 1999	13.25	13.31	13.19	13.31
950	NYSE	MQT	Mon, May 24, 1999	13.31	13.38	13.25	13.31
949	NYSE	MQT	Fri, May 21, 1999	13.19	13.31	13.19	13.31
948	NYSE	MQT	Thu, May 20, 1999	13.06	13.25	13.06	13.19
947	NYSE	MQT	Wed, May 19, 1999	13.13	13.19	13.13	13.19
946	NYSE	MQT	Tue, May 18, 1999	13.25	13.31	13.19	13.25
945	NYSE	MQT	Mon, May 17, 1999	13.25	13.31	13.25	13.31
944	NYSE	MQT	Fri, May 14, 1999	13.38	13.38	13.25	13.38
943	NYSE	MQT	Thu, May 13, 1999	13.44	13.50	13.38	13.50
942	NYSE	MQT	Wed, May 12, 1999	13.50	13.56	13.44	13.44
941	NYSE	MQT	Tue, May 11, 1999	13.63	13.75	13.50	13.56
940	NYSE	MQT	Mon, May 10, 1999	13.69	13.75	13.63	13.69
939	NYSE	MQT	Fri, May 7, 1999	13.69	13.81	13.69	13.69
938	NYSE	MQT	Thu, May 6, 1999	13.75	13.81	13.69	13.75
937	NYSE	MQT	Wed, May 5, 1999	13.75	13.88	13.75	13.81
936	NYSE	MQT	Tue, May 4, 1999	14.00	14.00	13.81	13.81
935	NYSE	MQT	Mon, May 3, 1999	13.94	14.00	13.94	13.94
934	NYSE	MQT	Fri, Apr 30, 1999	14.06	14.06	13.94	14.00
933	NYSE	MQT	Thu, Apr 29, 1999	14.00	14.00	13.88	14.00
932	NYSE	MQT	Wed, Apr 28, 1999	13.94	14.00	13.94	14.00
931	NYSE	MQT	Tue, Apr 27, 1999	14.06	14.06	13.88	14.00
930	NYSE	MQT	Mon, Apr 26, 1999	13.81	14.06	13.81	14.06
929	NYSE	MQT	Fri, Apr 23, 1999	14.25	14.25	13.88	14.06
928	NYSE	MQT	Thu, Apr 22, 1999	14.19	14.25	14.19	14.25
927	NYSE	MQT	Wed, Apr 21, 1999	14.25	14.25	14.19	14.25
926	NYSE	MQT	Tue, Apr 20, 1999	14.25	14.25	14.19	14.25
925	NYSE	MQT	Mon, Apr 19, 1999	14.38	14.50	14.31	14.38
924	NYSE	MQT	Fri, Apr 16, 1999	14.44	14.50	14.38	14.50
923	NYSE	MQT	Thu, Apr 15, 1999	14.44	14.50	14.31	14.31
922	NYSE	MQT	Wed, Apr 14, 1999	14.38	14.50	14.38	14.38
921	NYSE	MQT	Tue, Apr 13, 1999	14.44	14.50	14.38	14.38
920	NYSE	MQT	Mon, Apr 12, 1999	14.38	14.44	14.38	14.44
919	NYSE	MQT	Fri, Apr 9, 1999	14.44	14.50	14.38	14.38
918	NYSE	MQT	Thu, Apr 8, 1999	14.38	14.50	14.38	14.50
917	NYSE	MQT	Wed, Apr 7, 1999	14.38	14.50	14.38	14.38
916	NYSE	MQT	Tue, Apr 6, 1999	14.38	14.44	14.38	14.38
915	NYSE	MQT	Mon, Apr 5, 1999	14.38	14.44	14.38	14.44
914	NYSE	MQT	Thu, Apr 1, 1999	14.44	14.50	14.38	14.44
913	NYSE	MQT	Wed, Mar 31, 1999	14.44	14.50	14.38	14.50
912	NYSE	MQT	Tue, Mar 30, 1999	14.38	14.44	14.31	14.44
911	NYSE	MQT	Mon, Mar 29, 1999	14.31	14.38	14.31	14.31
910	NYSE	MQT	Fri, Mar 26, 1999	14.38	14.44	14.31	14.31
909	NYSE	MQT	Thu, Mar 25, 1999	14.25	14.38	14.25	14.38
908	NYSE	MQT	Wed, Mar 24, 1999	14.19	14.31	14.19	14.31
907	NYSE	MQT	Tue, Mar 23, 1999	14.31	14.31	14.19	14.19
906	NYSE	MQT	Mon, Mar 22, 1999	14.31	14.31	14.25	14.25
905	NYSE	MQT	Fri, Mar 19, 1999	14.38	14.50	14.38	14.38
904	NYSE	MQT	Thu, Mar 18, 1999	14.38	14.44	14.38	14.44
903	NYSE	MQT	Wed, Mar 17, 1999	14.38	14.50	14.38	14.44
902	NYSE	MQT	Tue, Mar 16, 1999	14.38	14.50	14.38	14.50
901	NYSE	MQT	Mon, Mar 15, 1999	14.44	14.44	14.38	14.44
900	NYSE	MQT	Fri, Mar 12, 1999	14.50	14.50	14.44	14.44
899	NYSE	MQT	Thu, Mar 11, 1999	14.50	14.56	14.44	14.50
898	NYSE	MQT	Wed, Mar 10, 1999	14.75	14.75	14.44	14.50
897	NYSE	MQT	Tue, Mar 9, 1999	14.75	14.75	14.75	14.75
896	NYSE	MQT	Mon, Mar 8, 1999	14.81	14.81	14.75	14.81
895	NYSE	MQT	Fri, Mar 5, 1999	14.81	14.88	14.75	14.81
894	NYSE	MQT	Thu, Mar 4, 1999	14.81	14.81	14.69	14.75
893	NYSE	MQT	Wed, Mar 3, 1999	14.88	14.88	14.75	14.75
892	NYSE	MQT	Tue, Mar 2, 1999	14.88	14.88	14.81	14.88
891	NYSE	MQT	Mon, Mar 1, 1999	14.81	14.94	14.81	14.88
890	NYSE	MQT	Fri, Feb 26, 1999	14.88	14.94	14.88	14.94
889	NYSE	MQT	Thu, Feb 25, 1999	14.88	14.88	14.81	14.81
888	NYSE	MQT	Wed, Feb 24, 1999	14.94	15.00	14.88	14.94
887	NYSE	MQT	Tue, Feb 23, 1999	15.00	15.00	14.88	14.88
886	NYSE	MQT	Mon, Feb 22, 1999	14.94	15.00	14.94	14.94
885	NYSE	MQT	Fri, Feb 19, 1999	14.94	15.00	14.94	15.00
884	NYSE	MQT	Thu, Feb 18, 1999	15.00	15.00	14.94	14.94
883	NYSE	MQT	Wed, Feb 17, 1999	14.94	15.00	14.94	15.00
882	NYSE	MQT	Tue, Feb 16, 1999	15.06	15.06	15.00	15.06
881	NYSE	MQT	Fri, Feb 12, 1999	15.06	15.13	15.00	15.00
880	NYSE	MQT	Thu, Feb 11, 1999	15.13	15.19	15.06	15.06
879	NYSE	MQT	Wed, Feb 10, 1999	15.19	15.19	15.13	15.13
878	NYSE	MQT	Tue, Feb 9, 1999	15.13	15.19	15.06	15.19
877	NYSE	MQT	Mon, Feb 8, 1999	15.19	15.19	15.06	15.19
876	NYSE	MQT	Fri, Feb 5, 1999	15.19	15.25	15.13	15.25
875	NYSE	MQT	Thu, Feb 4, 1999	15.19	15.19	15.13	15.13
874	NYSE	MQT	Wed, Feb 3, 1999	15.19	15.19	15.13	15.19
873	NYSE	MQT	Tue, Feb 2, 1999	15.19	15.19	15.13	15.13
872	NYSE	MQT	Mon, Feb 1, 1999	15.13	15.25	15.06	15.13
871	NYSE	MQT	Fri, Jan 29, 1999	15.06	15.19	15.06	15.06
870	NYSE	MQT	Thu, Jan 28, 1999	15.19	15.19	15.06	15.06
869	NYSE	MQT	Wed, Jan 27, 1999	15.13	15.25	15.13	15.19
868	NYSE	MQT	Tue, Jan 26, 1999	15.13	15.25	15.13	15.13
867	NYSE	MQT	Mon, Jan 25, 1999	15.19	15.25	15.13	15.13
866	NYSE	MQT	Fri, Jan 22, 1999	15.25	15.31	15.19	15.19
865	NYSE	MQT	Thu, Jan 21, 1999	15.25	15.25	15.06	15.06
864	NYSE	MQT	Wed, Jan 20, 1999	15.25	15.31	15.19	15.31
863	NYSE	MQT	Tue, Jan 19, 1999	15.38	15.38	15.31	15.38
862	NYSE	MQT	Fri, Jan 15, 1999	15.25	15.38	15.25	15.38
861	NYSE	MQT	Thu, Jan 14, 1999	15.31	15.38	15.25	15.31
860	NYSE	MQT	Wed, Jan 13, 1999	15.31	15.38	15.25	15.38
859	NYSE	MQT	Tue, Jan 12, 1999	15.25	15.38	15.25	15.25
858	NYSE	MQT	Mon, Jan 11, 1999	15.31	15.38	15.25	15.38
857	NYSE	MQT	Fri, Jan 8, 1999	15.25	15.31	15.19	15.25
856	NYSE	MQT	Thu, Jan 7, 1999	15.31	15.31	15.25	15.25
855	NYSE	MQT	Wed, Jan 6, 1999	15.06	15.31	15.06	15.31
854	NYSE	MQT	Tue, Jan 5, 1999	15.19	15.25	15.06	15.06
853	NYSE	MQT	Mon, Jan 4, 1999	15.63	15.63	15.19	15.19
852	NYSE	MQT	Thu, Dec 31, 1998	15.56	15.56	15.50	15.50
851	NYSE	MQT	Wed, Dec 30, 1998	15.63	15.63	15.50	15.50
850	NYSE	MQT	Tue, Dec 29, 1998	15.69	15.69	15.63	15.63
849	NYSE	MQT	Mon, Dec 28, 1998	15.69	15.75	15.63	15.63
848	NYSE	MQT	Thu, Dec 24, 1998	15.69	15.69	15.63	15.63
847	NYSE	MQT	Wed, Dec 23, 1998	15.69	15.69	15.63	15.63
846	NYSE	MQT	Tue, Dec 22, 1998	15.69	15.75	15.69	15.69
845	NYSE	MQT	Mon, Dec 21, 1998	15.63	15.88	15.63	15.69
844	NYSE	MQT	Fri, Dec 18, 1998	16.13	16.13	16.00	16.13
843	NYSE	MQT	Thu, Dec 17, 1998	16.06	16.13	16.06	16.06
842	NYSE	MQT	Wed, Dec 16, 1998	16.13	16.25	16.00	16.00
841	NYSE	MQT	Tue, Dec 15, 1998	16.06	16.25	16.06	16.13
840	NYSE	MQT	Mon, Dec 14, 1998	15.88	16.06	15.88	16.06
839	NYSE	MQT	Fri, Dec 11, 1998	16.00	16.00	15.88	15.88
838	NYSE	MQT	Thu, Dec 10, 1998	16.06	16.06	16.00	16.00
837	NYSE	MQT	Wed, Dec 9, 1998	16.13	16.19	16.00	16.00
836	NYSE	MQT	Tue, Dec 8, 1998	15.81	16.00	15.81	15.94
835	NYSE	MQT	Mon, Dec 7, 1998	15.81	15.94	15.69	15.81
834	NYSE	MQT	Fri, Dec 4, 1998	15.75	15.88	15.75	15.88
833	NYSE	MQT	Thu, Dec 3, 1998	15.69	15.75	15.63	15.75
832	NYSE	MQT	Wed, Dec 2, 1998	15.69	15.69	15.63	15.69
831	NYSE	MQT	Tue, Dec 1, 1998	15.69	15.69	15.50	15.69
830	NYSE	MQT	Mon, Nov 30, 1998	15.63	15.69	15.56	15.56
829	NYSE	MQT	Fri, Nov 27, 1998	15.50	15.63	15.50	15.63
828	NYSE	MQT	Wed, Nov 25, 1998	15.63	15.69	15.50	15.56
827	NYSE	MQT	Tue, Nov 24, 1998	15.69	15.69	15.56	15.69
826	NYSE	MQT	Mon, Nov 23, 1998	15.63	15.75	15.63	15.75
825	NYSE	MQT	Fri, Nov 20, 1998	15.63	15.75	15.56	15.75
824	NYSE	MQT	Thu, Nov 19, 1998	15.56	15.75	15.56	15.63
823	NYSE	MQT	Wed, Nov 18, 1998	15.50	15.63	15.50	15.56
822	NYSE	MQT	Tue, Nov 17, 1998	15.63	15.69	15.50	15.56
821	NYSE	MQT	Mon, Nov 16, 1998	15.69	15.69	15.56	15.63
820	NYSE	MQT	Fri, Nov 13, 1998	15.44	15.75	15.44	15.75
819	NYSE	MQT	Thu, Nov 12, 1998	15.44	15.50	15.38	15.44
818	NYSE	MQT	Wed, Nov 11, 1998	15.44	15.50	15.38	15.38
817	NYSE	MQT	Tue, Nov 10, 1998	15.38	15.44	15.38	15.38
816	NYSE	MQT	Mon, Nov 9, 1998	15.13	15.44	15.13	15.31
815	NYSE	MQT	Fri, Nov 6, 1998	15.00	15.13	15.00	15.13
814	NYSE	MQT	Thu, Nov 5, 1998	15.00	15.13	15.00	15.13
813	NYSE	MQT	Wed, Nov 4, 1998	15.13	15.13	15.06	15.06
812	NYSE	MQT	Tue, Nov 3, 1998	15.13	15.25	15.06	15.06
811	NYSE	MQT	Mon, Nov 2, 1998	15.25	15.31	15.13	15.19
810	NYSE	MQT	Fri, Oct 30, 1998	15.19	15.31	15.13	15.19
809	NYSE	MQT	Thu, Oct 29, 1998	15.13	15.25	15.13	15.19
808	NYSE	MQT	Wed, Oct 28, 1998	15.06	15.19	15.00	15.13
807	NYSE	MQT	Tue, Oct 27, 1998	15.06	15.06	15.00	15.06
806	NYSE	MQT	Mon, Oct 26, 1998	15.06	15.19	15.06	15.06
805	NYSE	MQT	Fri, Oct 23, 1998	15.25	15.25	15.06	15.13
804	NYSE	MQT	Thu, Oct 22, 1998	15.19	15.25	15.19	15.19
803	NYSE	MQT	Wed, Oct 21, 1998	15.06	15.25	15.06	15.19
802	NYSE	MQT	Tue, Oct 20, 1998	15.00	15.06	15.00	15.06
801	NYSE	MQT	Mon, Oct 19, 1998	15.13	15.19	15.13	15.13
800	NYSE	MQT	Fri, Oct 16, 1998	15.13	15.19	15.13	15.13
799	NYSE	MQT	Thu, Oct 15, 1998	15.06	15.13	14.94	15.13
798	NYSE	MQT	Wed, Oct 14, 1998	15.06	15.19	15.06	15.06
797	NYSE	MQT	Tue, Oct 13, 1998	15.06	15.19	15.06	15.13
796	NYSE	MQT	Mon, Oct 12, 1998	15.25	15.25	15.00	15.00
795	NYSE	MQT	Fri, Oct 9, 1998	15.13	15.25	15.13	15.25
794	NYSE	MQT	Thu, Oct 8, 1998	15.38	15.38	15.19	15.25
793	NYSE	MQT	Wed, Oct 7, 1998	15.44	15.50	15.25	15.25
792	NYSE	MQT	Tue, Oct 6, 1998	15.38	15.56	15.38	15.50
791	NYSE	MQT	Mon, Oct 5, 1998	15.25	15.50	15.25	15.38
790	NYSE	MQT	Fri, Oct 2, 1998	15.44	15.44	15.13	15.13
789	NYSE	MQT	Thu, Oct 1, 1998	15.25	15.44	15.25	15.44
788	NYSE	MQT	Wed, Sep 30, 1998	15.00	15.31	15.00	15.13
787	NYSE	MQT	Tue, Sep 29, 1998	14.88	15.00	14.88	14.94
786	NYSE	MQT	Mon, Sep 28, 1998	14.81	14.81	14.75	14.81
785	NYSE	MQT	Fri, Sep 25, 1998	14.69	14.81	14.69	14.69
784	NYSE	MQT	Thu, Sep 24, 1998	14.63	14.69	14.63	14.69
783	NYSE	MQT	Wed, Sep 23, 1998	14.63	14.69	14.63	14.69
782	NYSE	MQT	Tue, Sep 22, 1998	14.63	14.69	14.56	14.69
781	NYSE	MQT	Mon, Sep 21, 1998	14.63	14.69	14.56	14.69
780	NYSE	MQT	Fri, Sep 18, 1998	14.63	14.63	14.56	14.63
779	NYSE	MQT	Thu, Sep 17, 1998	14.69	14.75	14.63	14.63
778	NYSE	MQT	Wed, Sep 16, 1998	14.69	14.75	14.63	14.75
777	NYSE	MQT	Tue, Sep 15, 1998	14.69	14.75	14.63	14.63
776	NYSE	MQT	Mon, Sep 14, 1998	14.69	14.69	14.63	14.69
775	NYSE	MQT	Fri, Sep 11, 1998	14.63	14.69	14.63	14.69
774	NYSE	MQT	Thu, Sep 10, 1998	14.56	14.69	14.56	14.69
773	NYSE	MQT	Wed, Sep 9, 1998	14.56	14.63	14.56	14.63
772	NYSE	MQT	Tue, Sep 8, 1998	14.56	14.63	14.56	14.56
771	NYSE	MQT	Fri, Sep 4, 1998	14.50	14.56	14.50	14.56
770	NYSE	MQT	Thu, Sep 3, 1998	14.50	14.56	14.50	14.56
769	NYSE	MQT	Wed, Sep 2, 1998	14.56	14.56	14.44	14.50
768	NYSE	MQT	Tue, Sep 1, 1998	14.75	14.75	14.56	14.56
767	NYSE	MQT	Mon, Aug 31, 1998	14.81	14.81	14.75	14.81
766	NYSE	MQT	Fri, Aug 28, 1998	14.88	14.88	14.75	14.75
765	NYSE	MQT	Thu, Aug 27, 1998	14.88	14.88	14.81	14.81
764	NYSE	MQT	Wed, Aug 26, 1998	14.81	14.88	14.81	14.88
763	NYSE	MQT	Tue, Aug 25, 1998	14.81	14.88	14.75	14.81
762	NYSE	MQT	Mon, Aug 24, 1998	14.75	14.88	14.75	14.88
761	NYSE	MQT	Fri, Aug 21, 1998	14.63	14.88	14.63	14.81
760	NYSE	MQT	Thu, Aug 20, 1998	14.63	14.69	14.56	14.63
759	NYSE	MQT	Wed, Aug 19, 1998	14.63	14.69	14.56	14.69
758	NYSE	MQT	Tue, Aug 18, 1998	14.69	14.69	14.63	14.69
757	NYSE	MQT	Mon, Aug 17, 1998	14.69	14.69	14.63	14.69
756	NYSE	MQT	Fri, Aug 14, 1998	14.75	14.75	14.63	14.75
755	NYSE	MQT	Thu, Aug 13, 1998	14.69	14.75	14.69	14.69
754	NYSE	MQT	Wed, Aug 12, 1998	14.69	14.69	14.63	14.69
753	NYSE	MQT	Tue, Aug 11, 1998	14.75	14.75	14.63	14.69
752	NYSE	MQT	Mon, Aug 10, 1998	14.63	14.75	14.63	14.69
751	NYSE	MQT	Fri, Aug 7, 1998	14.56	14.56	14.56	14.56
750	NYSE	MQT	Thu, Aug 6, 1998	14.63	14.63	14.56	14.56
749	NYSE	MQT	Wed, Aug 5, 1998	14.63	14.63	14.56	14.56
748	NYSE	MQT	Tue, Aug 4, 1998	14.69	14.69	14.63	14.69
747	NYSE	MQT	Mon, Aug 3, 1998	14.69	14.75	14.69	14.69
746	NYSE	MQT	Fri, Jul 31, 1998	14.75	14.81	14.69	14.69
745	NYSE	MQT	Thu, Jul 30, 1998	14.75	14.81	14.75	14.75
744	NYSE	MQT	Wed, Jul 29, 1998	14.69	14.75	14.69	14.75
743	NYSE	MQT	Tue, Jul 28, 1998	14.63	14.63	14.63	14.63
742	NYSE	MQT	Mon, Jul 27, 1998	14.69	14.75	14.63	14.69
741	NYSE	MQT	Fri, Jul 24, 1998	14.69	14.75	14.69	14.69
740	NYSE	MQT	Thu, Jul 23, 1998	14.69	14.75	14.69	14.75
739	NYSE	MQT	Wed, Jul 22, 1998	14.69	14.69	14.69	14.69
738	NYSE	MQT	Tue, Jul 21, 1998	14.69	14.75	14.69	14.69
737	NYSE	MQT	Mon, Jul 20, 1998	14.81	14.81	14.75	14.75
736	NYSE	MQT	Fri, Jul 17, 1998	14.88	14.88	14.75	14.81
735	NYSE	MQT	Thu, Jul 16, 1998	14.81	14.88	14.81	14.81
734	NYSE	MQT	Wed, Jul 15, 1998	14.81	14.88	14.81	14.81
733	NYSE	MQT	Tue, Jul 14, 1998	14.88	14.88	14.81	14.81
732	NYSE	MQT	Mon, Jul 13, 1998	14.81	14.88	14.81	14.81
731	NYSE	MQT	Fri, Jul 10, 1998	14.81	14.88	14.81	14.81
730	NYSE	MQT	Thu, Jul 9, 1998	14.81	14.88	14.75	14.81
729	NYSE	MQT	Wed, Jul 8, 1998	14.81	14.94	14.81	14.81
728	NYSE	MQT	Tue, Jul 7, 1998	14.88	14.88	14.81	14.88
727	NYSE	MQT	Mon, Jul 6, 1998	14.88	14.88	14.81	14.88
726	NYSE	MQT	Thu, Jul 2, 1998	14.81	14.88	14.81	14.88
725	NYSE	MQT	Wed, Jul 1, 1998	14.88	14.94	14.81	14.88
724	NYSE	MQT	Tue, Jun 30, 1998	14.88	14.94	14.81	14.94
723	NYSE	MQT	Mon, Jun 29, 1998	14.88	14.88	14.81	14.81
722	NYSE	MQT	Fri, Jun 26, 1998	14.81	14.88	14.75	14.81
721	NYSE	MQT	Thu, Jun 25, 1998	14.81	14.88	14.81	14.88
720	NYSE	MQT	Wed, Jun 24, 1998	14.88	14.88	14.81	14.88
719	NYSE	MQT	Tue, Jun 23, 1998	14.81	14.81	14.75	14.81
718	NYSE	MQT	Mon, Jun 22, 1998	14.81	14.81	14.75	14.81
717	NYSE	MQT	Fri, Jun 19, 1998	14.75	14.81	14.75	14.75
716	NYSE	MQT	Thu, Jun 18, 1998	14.75	14.81	14.75	14.81
715	NYSE	MQT	Wed, Jun 17, 1998	14.81	14.88	14.81	14.81
714	NYSE	MQT	Tue, Jun 16, 1998	14.88	14.88	14.81	14.81
713	NYSE	MQT	Mon, Jun 15, 1998	14.88	15.00	14.88	14.94
712	NYSE	MQT	Fri, Jun 12, 1998	14.81	14.94	14.81	14.81
711	NYSE	MQT	Thu, Jun 11, 1998	14.81	15.00	14.81	14.81
710	NYSE	MQT	Wed, Jun 10, 1998	14.75	14.81	14.75	14.75
709	NYSE	MQT	Tue, Jun 9, 1998	14.75	14.81	14.75	14.81
708	NYSE	MQT	Mon, Jun 8, 1998	14.81	14.88	14.75	14.75
707	NYSE	MQT	Fri, Jun 5, 1998	14.81	14.88	14.81	14.81
706	NYSE	MQT	Thu, Jun 4, 1998	14.81	14.88	14.81	14.88
705	NYSE	MQT	Wed, Jun 3, 1998	14.81	14.88	14.81	14.81
704	NYSE	MQT	Tue, Jun 2, 1998	14.81	14.88	14.81	14.81
703	NYSE	MQT	Mon, Jun 1, 1998	14.81	14.88	14.81	14.81
702	NYSE	MQT	Fri, May 29, 1998	14.88	14.88	14.81	14.81
701	NYSE	MQT	Thu, May 28, 1998	14.75	14.88	14.75	14.88
700	NYSE	MQT	Wed, May 27, 1998	14.75	14.88	14.75	14.75
699	NYSE	MQT	Tue, May 26, 1998	14.75	14.88	14.75	14.75
698	NYSE	MQT	Fri, May 22, 1998	14.63	14.69	14.63	14.63
697	NYSE	MQT	Thu, May 21, 1998	14.63	14.69	14.56	14.69
696	NYSE	MQT	Wed, May 20, 1998	14.44	14.63	14.44	14.56
695	NYSE	MQT	Tue, May 19, 1998	14.31	14.50	14.31	14.38
694	NYSE	MQT	Mon, May 18, 1998	14.63	14.63	14.44	14.50
693	NYSE	MQT	Fri, May 15, 1998	14.50	14.63	14.50	14.50
692	NYSE	MQT	Thu, May 14, 1998	14.56	14.56	14.50	14.50
691	NYSE	MQT	Wed, May 13, 1998	14.50	14.63	14.50	14.63
690	NYSE	MQT	Tue, May 12, 1998	14.56	14.56	14.50	14.56
689	NYSE	MQT	Mon, May 11, 1998	14.63	14.69	14.63	14.63
688	NYSE	MQT	Fri, May 8, 1998	14.50	14.63	14.44	14.63
687	NYSE	MQT	Thu, May 7, 1998	14.56	14.56	14.50	14.50
686	NYSE	MQT	Wed, May 6, 1998	14.56	14.63	14.56	14.56
685	NYSE	MQT	Tue, May 5, 1998	14.69	14.69	14.56	14.56
684	NYSE	MQT	Mon, May 4, 1998	14.69	14.75	14.69	14.75
683	NYSE	MQT	Fri, May 1, 1998	14.69	14.69	14.56	14.63
682	NYSE	MQT	Thu, Apr 30, 1998	14.50	14.75	14.50	14.69
681	NYSE	MQT	Wed, Apr 29, 1998	14.31	14.38	14.25	14.38
680	NYSE	MQT	Tue, Apr 28, 1998	14.25	14.44	14.19	14.31
679	NYSE	MQT	Mon, Apr 27, 1998	14.25	14.25	14.00	14.13
678	NYSE	MQT	Fri, Apr 24, 1998	14.38	14.38	14.25	14.38
677	NYSE	MQT	Thu, Apr 23, 1998	14.38	14.38	14.31	14.38
676	NYSE	MQT	Wed, Apr 22, 1998	14.44	14.44	14.38	14.38
675	NYSE	MQT	Tue, Apr 21, 1998	14.38	14.44	14.38	14.38
674	NYSE	MQT	Mon, Apr 20, 1998	14.38	14.38	14.31	14.38
673	NYSE	MQT	Fri, Apr 17, 1998	14.69	14.69	14.56	14.63
672	NYSE	MQT	Thu, Apr 16, 1998	14.63	14.69	14.63	14.69
671	NYSE	MQT	Wed, Apr 15, 1998	14.75	14.81	14.63	14.63
670	NYSE	MQT	Tue, Apr 14, 1998	14.75	14.81	14.69	14.69
669	NYSE	MQT	Mon, Apr 13, 1998	14.88	14.88	14.75	14.81
668	NYSE	MQT	Thu, Apr 9, 1998	14.75	14.94	14.75	14.88
667	NYSE	MQT	Wed, Apr 8, 1998	14.88	14.94	14.75	14.75
666	NYSE	MQT	Tue, Apr 7, 1998	14.94	14.94	14.81	14.94
665	NYSE	MQT	Mon, Apr 6, 1998	14.88	14.94	14.88	14.88
664	NYSE	MQT	Fri, Apr 3, 1998	14.88	15.00	14.88	14.88
663	NYSE	MQT	Thu, Apr 2, 1998	14.88	14.94	14.81	14.88
662	NYSE	MQT	Wed, Apr 1, 1998	14.94	14.94	14.81	14.81
661	NYSE	MQT	Tue, Mar 31, 1998	14.75	14.88	14.75	14.88
660	NYSE	MQT	Mon, Mar 30, 1998	14.69	14.81	14.69	14.75
659	NYSE	MQT	Fri, Mar 27, 1998	14.75	14.81	14.69	14.69
658	NYSE	MQT	Thu, Mar 26, 1998	14.69	14.75	14.69	14.69
657	NYSE	MQT	Wed, Mar 25, 1998	14.75	14.81	14.63	14.75
656	NYSE	MQT	Tue, Mar 24, 1998	14.69	14.81	14.69	14.81
655	NYSE	MQT	Mon, Mar 23, 1998	14.69	14.81	14.69	14.75
654	NYSE	MQT	Fri, Mar 20, 1998	14.50	14.81	14.50	14.81
653	NYSE	MQT	Thu, Mar 19, 1998	14.50	14.63	14.50	14.56
652	NYSE	MQT	Wed, Mar 18, 1998	14.88	14.88	14.69	14.69
651	NYSE	MQT	Tue, Mar 17, 1998	14.81	14.81	14.81	14.81
650	NYSE	MQT	Mon, Mar 16, 1998	14.81	14.88	14.81	14.88
649	NYSE	MQT	Fri, Mar 13, 1998	14.81	14.88	14.81	14.81
648	NYSE	MQT	Thu, Mar 12, 1998	14.81	14.88	14.81	14.88
647	NYSE	MQT	Wed, Mar 11, 1998	14.94	14.94	14.81	14.81
646	NYSE	MQT	Tue, Mar 10, 1998	14.88	14.94	14.88	14.88
645	NYSE	MQT	Mon, Mar 9, 1998	14.88	14.94	14.88	14.88
644	NYSE	MQT	Fri, Mar 6, 1998	14.88	14.94	14.81	14.94
643	NYSE	MQT	Thu, Mar 5, 1998	14.88	14.94	14.81	14.81
642	NYSE	MQT	Wed, Mar 4, 1998	14.94	15.00	14.88	14.94
641	NYSE	MQT	Tue, Mar 3, 1998	15.06	15.06	14.94	15.00
640	NYSE	MQT	Mon, Mar 2, 1998	15.06	15.13	15.00	15.06
639	NYSE	MQT	Fri, Feb 27, 1998	15.00	15.13	15.00	15.13
638	NYSE	MQT	Thu, Feb 26, 1998	15.06	15.13	15.00	15.13
637	NYSE	MQT	Wed, Feb 25, 1998	15.06	15.13	15.06	15.06
636	NYSE	MQT	Tue, Feb 24, 1998	15.06	15.13	15.00	15.06
635	NYSE	MQT	Mon, Feb 23, 1998	15.00	15.06	15.00	15.06
634	NYSE	MQT	Fri, Feb 20, 1998	15.00	15.06	14.94	15.00
633	NYSE	MQT	Thu, Feb 19, 1998	14.94	15.06	14.94	15.00
632	NYSE	MQT	Wed, Feb 18, 1998	15.00	15.06	14.94	14.94
631	NYSE	MQT	Tue, Feb 17, 1998	14.94	15.00	14.94	15.00
630	NYSE	MQT	Fri, Feb 13, 1998	15.13	15.13	15.06	15.13
629	NYSE	MQT	Thu, Feb 12, 1998	15.19	15.31	15.13	15.13
628	NYSE	MQT	Wed, Feb 11, 1998	15.19	15.25	15.13	15.25
627	NYSE	MQT	Tue, Feb 10, 1998	15.19	15.25	15.13	15.19
626	NYSE	MQT	Mon, Feb 9, 1998	15.19	15.19	15.13	15.19
625	NYSE	MQT	Fri, Feb 6, 1998	15.19	15.25	15.13	15.19
624	NYSE	MQT	Thu, Feb 5, 1998	15.13	15.25	15.13	15.19
623	NYSE	MQT	Wed, Feb 4, 1998	15.19	15.25	15.13	15.13
622	NYSE	MQT	Tue, Feb 3, 1998	15.19	15.25	15.13	15.13
621	NYSE	MQT	Mon, Feb 2, 1998	15.13	15.25	15.13	15.25
620	NYSE	MQT	Fri, Jan 30, 1998	15.13	15.25	15.13	15.25
619	NYSE	MQT	Thu, Jan 29, 1998	15.06	15.13	15.06	15.06
618	NYSE	MQT	Wed, Jan 28, 1998	14.88	15.00	14.88	15.00
617	NYSE	MQT	Tue, Jan 27, 1998	14.94	14.94	14.88	14.94
616	NYSE	MQT	Mon, Jan 26, 1998	14.81	14.94	14.81	14.88
615	NYSE	MQT	Fri, Jan 23, 1998	15.06	15.06	14.81	14.88
614	NYSE	MQT	Thu, Jan 22, 1998	15.06	15.13	15.06	15.06
613	NYSE	MQT	Wed, Jan 21, 1998	15.19	15.25	15.06	15.06
612	NYSE	MQT	Tue, Jan 20, 1998	15.19	15.25	15.06	15.19
611	NYSE	MQT	Fri, Jan 16, 1998	15.31	15.31	15.19	15.19
610	NYSE	MQT	Thu, Jan 15, 1998	15.25	15.38	15.19	15.19
609	NYSE	MQT	Wed, Jan 14, 1998	15.25	15.44	15.25	15.25
608	NYSE	MQT	Tue, Jan 13, 1998	15.25	15.25	15.19	15.25
607	NYSE	MQT	Mon, Jan 12, 1998	15.13	15.25	15.06	15.25
606	NYSE	MQT	Fri, Jan 9, 1998	15.19	15.25	15.06	15.13
605	NYSE	MQT	Thu, Jan 8, 1998	15.13	15.44	15.00	15.19
604	NYSE	MQT	Wed, Jan 7, 1998	14.94	15.00	14.81	15.00
603	NYSE	MQT	Tue, Jan 6, 1998	14.81	14.94	14.81	14.94
602	NYSE	MQT	Mon, Jan 5, 1998	14.75	14.88	14.75	14.75
601	NYSE	MQT	Fri, Jan 2, 1998	14.69	14.75	14.69	14.69
600	NYSE	MQT	Wed, Dec 31, 1997	14.63	14.75	14.63	14.75
599	NYSE	MQT	Tue, Dec 30, 1997	14.63	14.69	14.56	14.56
598	NYSE	MQT	Mon, Dec 29, 1997	14.56	14.63	14.56	14.63
597	NYSE	MQT	Fri, Dec 26, 1997	14.56	14.63	14.50	14.50
596	NYSE	MQT	Wed, Dec 24, 1997	14.63	14.63	14.56	14.56
595	NYSE	MQT	Tue, Dec 23, 1997	14.56	14.63	14.56	14.56
594	NYSE	MQT	Mon, Dec 22, 1997	14.50	14.63	14.50	14.56
593	NYSE	MQT	Fri, Dec 19, 1997	14.50	14.50	14.44	14.50
592	NYSE	MQT	Thu, Dec 18, 1997	14.50	14.50	14.44	14.50
591	NYSE	MQT	Wed, Dec 17, 1997	14.50	14.56	14.44	14.56
590	NYSE	MQT	Tue, Dec 16, 1997	14.75	14.81	14.75	14.75
589	NYSE	MQT	Mon, Dec 15, 1997	14.81	14.81	14.75	14.75
588	NYSE	MQT	Fri, Dec 12, 1997	14.75	14.88	14.69	14.88
587	NYSE	MQT	Thu, Dec 11, 1997	14.69	14.69	14.69	14.69
586	NYSE	MQT	Wed, Dec 10, 1997	14.63	14.69	14.63	14.63
585	NYSE	MQT	Tue, Dec 9, 1997	14.63	14.69	14.63	14.63
584	NYSE	MQT	Mon, Dec 8, 1997	14.69	14.75	14.63	14.69
583	NYSE	MQT	Fri, Dec 5, 1997	14.63	14.75	14.56	14.75
582	NYSE	MQT	Thu, Dec 4, 1997	14.69	14.75	14.63	14.63
581	NYSE	MQT	Wed, Dec 3, 1997	14.63	14.75	14.63	14.75
580	NYSE	MQT	Tue, Dec 2, 1997	14.75	14.75	14.56	14.69
579	NYSE	MQT	Mon, Dec 1, 1997	14.81	14.81	14.69	14.69
578	NYSE	MQT	Fri, Nov 28, 1997	14.75	14.75	14.75	14.75
577	NYSE	MQT	Wed, Nov 26, 1997	14.56	14.75	14.56	14.75
576	NYSE	MQT	Tue, Nov 25, 1997	14.56	14.63	14.56	14.63
575	NYSE	MQT	Mon, Nov 24, 1997	14.50	14.63	14.50	14.56
574	NYSE	MQT	Fri, Nov 21, 1997	14.63	14.63	14.50	14.50
573	NYSE	MQT	Thu, Nov 20, 1997	14.50	14.63	14.50	14.56
572	NYSE	MQT	Wed, Nov 19, 1997	14.38	14.56	14.38	14.56
571	NYSE	MQT	Tue, Nov 18, 1997	14.38	14.44	14.31	14.38
570	NYSE	MQT	Mon, Nov 17, 1997	14.31	14.38	14.31	14.38
569	NYSE	MQT	Fri, Nov 14, 1997	14.38	14.38	14.31	14.31
568	NYSE	MQT	Thu, Nov 13, 1997	14.38	14.44	14.31	14.31
567	NYSE	MQT	Wed, Nov 12, 1997	14.50	14.50	14.38	14.38
566	NYSE	MQT	Tue, Nov 11, 1997	14.50	14.56	14.44	14.44
565	NYSE	MQT	Mon, Nov 10, 1997	14.44	14.56	14.44	14.44
564	NYSE	MQT	Fri, Nov 7, 1997	14.50	14.56	14.44	14.44
563	NYSE	MQT	Thu, Nov 6, 1997	14.38	14.56	14.38	14.50
562	NYSE	MQT	Wed, Nov 5, 1997	14.38	14.50	14.31	14.44
561	NYSE	MQT	Tue, Nov 4, 1997	14.31	14.38	14.31	14.31
560	NYSE	MQT	Mon, Nov 3, 1997	14.38	14.44	14.31	14.44
559	NYSE	MQT	Fri, Oct 31, 1997	14.38	14.44	14.31	14.38
558	NYSE	MQT	Thu, Oct 30, 1997	14.31	14.38	14.31	14.38
557	NYSE	MQT	Wed, Oct 29, 1997	14.19	14.44	14.19	14.38
556	NYSE	MQT	Tue, Oct 28, 1997	13.88	14.19	13.63	14.19
555	NYSE	MQT	Mon, Oct 27, 1997	14.19	14.19	13.88	14.00
554	NYSE	MQT	Fri, Oct 24, 1997	14.31	14.31	14.25	14.25
553	NYSE	MQT	Thu, Oct 23, 1997	14.25	14.31	14.19	14.19
552	NYSE	MQT	Wed, Oct 22, 1997	14.25	14.25	14.25	14.25
551	NYSE	MQT	Tue, Oct 21, 1997	14.25	14.25	14.19	14.19
550	NYSE	MQT	Mon, Oct 20, 1997	14.25	14.25	14.19	14.25
549	NYSE	MQT	Fri, Oct 17, 1997	14.25	14.25	14.13	14.19
548	NYSE	MQT	Thu, Oct 16, 1997	14.38	14.44	14.31	14.31
547	NYSE	MQT	Wed, Oct 15, 1997	14.50	14.50	14.44	14.44
546	NYSE	MQT	Tue, Oct 14, 1997	14.50	14.50	14.44	14.50
545	NYSE	MQT	Mon, Oct 13, 1997	14.44	14.50	14.44	14.50
544	NYSE	MQT	Fri, Oct 10, 1997	14.50	14.50	14.44	14.50
543	NYSE	MQT	Thu, Oct 9, 1997	14.50	14.56	14.50	14.50
542	NYSE	MQT	Wed, Oct 8, 1997	14.63	14.69	14.50	14.50
541	NYSE	MQT	Tue, Oct 7, 1997	14.63	14.69	14.56	14.69
540	NYSE	MQT	Mon, Oct 6, 1997	14.56	14.69	14.56	14.56
539	NYSE	MQT	Fri, Oct 3, 1997	14.63	14.81	14.56	14.56
538	NYSE	MQT	Thu, Oct 2, 1997	14.56	14.63	14.56	14.56
537	NYSE	MQT	Wed, Oct 1, 1997	14.56	14.63	14.56	14.56
536	NYSE	MQT	Tue, Sep 30, 1997	14.63	14.63	14.50	14.63
535	NYSE	MQT	Mon, Sep 29, 1997	14.50	14.63	14.50	14.63
534	NYSE	MQT	Fri, Sep 26, 1997	14.50	14.56	14.50	14.50
533	NYSE	MQT	Thu, Sep 25, 1997	14.50	14.56	14.50	14.56
532	NYSE	MQT	Wed, Sep 24, 1997	14.50	14.63	14.50	14.63
531	NYSE	MQT	Tue, Sep 23, 1997	14.56	14.56	14.50	14.56
530	NYSE	MQT	Mon, Sep 22, 1997	14.44	14.56	14.44	14.50
529	NYSE	MQT	Fri, Sep 19, 1997	14.44	14.50	14.44	14.50
528	NYSE	MQT	Thu, Sep 18, 1997	14.44	14.50	14.38	14.50
527	NYSE	MQT	Wed, Sep 17, 1997	14.44	14.50	14.38	14.44
526	NYSE	MQT	Tue, Sep 16, 1997	14.38	14.44	14.38	14.44
525	NYSE	MQT	Mon, Sep 15, 1997	14.44	14.50	14.38	14.44
524	NYSE	MQT	Fri, Sep 12, 1997	14.44	14.50	14.38	14.44
523	NYSE	MQT	Thu, Sep 11, 1997	14.44	14.44	14.38	14.38
522	NYSE	MQT	Wed, Sep 10, 1997	14.38	14.44	14.38	14.44
521	NYSE	MQT	Tue, Sep 9, 1997	14.38	14.44	14.31	14.38
520	NYSE	MQT	Mon, Sep 8, 1997	14.44	14.44	14.38	14.44
519	NYSE	MQT	Fri, Sep 5, 1997	14.44	14.44	14.31	14.44
518	NYSE	MQT	Thu, Sep 4, 1997	14.38	14.44	14.38	14.38
517	NYSE	MQT	Wed, Sep 3, 1997	14.38	14.44	14.31	14.38
516	NYSE	MQT	Tue, Sep 2, 1997	14.38	14.38	14.31	14.31
515	NYSE	MQT	Fri, Aug 29, 1997	14.44	14.44	14.38	14.44
514	NYSE	MQT	Thu, Aug 28, 1997	14.31	14.44	14.31	14.38
513	NYSE	MQT	Wed, Aug 27, 1997	14.25	14.31	14.19	14.25
512	NYSE	MQT	Tue, Aug 26, 1997	14.19	14.25	14.13	14.25
511	NYSE	MQT	Mon, Aug 25, 1997	14.13	14.19	14.06	14.13
510	NYSE	MQT	Fri, Aug 22, 1997	14.13	14.19	14.06	14.06
509	NYSE	MQT	Thu, Aug 21, 1997	14.31	14.38	14.25	14.25
508	NYSE	MQT	Wed, Aug 20, 1997	14.31	14.38	14.25	14.31
507	NYSE	MQT	Tue, Aug 19, 1997	14.31	14.38	14.25	14.31
506	NYSE	MQT	Mon, Aug 18, 1997	14.31	14.38	14.19	14.31
505	NYSE	MQT	Fri, Aug 15, 1997	14.38	14.38	14.31	14.38
504	NYSE	MQT	Thu, Aug 14, 1997	14.44	14.50	14.31	14.44
503	NYSE	MQT	Wed, Aug 13, 1997	14.44	14.50	14.38	14.50
502	NYSE	MQT	Tue, Aug 12, 1997	14.38	14.50	14.38	14.44
501	NYSE	MQT	Mon, Aug 11, 1997	14.38	14.44	14.31	14.38
500	NYSE	MQT	Fri, Aug 8, 1997	14.50	14.50	14.38	14.38
499	NYSE	MQT	Thu, Aug 7, 1997	14.56	14.63	14.56	14.56
498	NYSE	MQT	Wed, Aug 6, 1997	14.56	14.63	14.50	14.50
497	NYSE	MQT	Tue, Aug 5, 1997	14.69	14.69	14.56	14.56
496	NYSE	MQT	Mon, Aug 4, 1997	14.56	14.69	14.50	14.69
495	NYSE	MQT	Fri, Aug 1, 1997	14.81	14.81	14.63	14.69
494	NYSE	MQT	Thu, Jul 31, 1997	14.88	14.88	14.81	14.88
493	NYSE	MQT	Wed, Jul 30, 1997	14.75	14.88	14.75	14.88
492	NYSE	MQT	Tue, Jul 29, 1997	14.69	14.81	14.69	14.81
491	NYSE	MQT	Mon, Jul 28, 1997	14.69	14.75	14.69	14.69
490	NYSE	MQT	Fri, Jul 25, 1997	14.56	14.63	14.56	14.63
489	NYSE	MQT	Thu, Jul 24, 1997	14.63	14.63	14.50	14.63
488	NYSE	MQT	Wed, Jul 23, 1997	14.56	14.63	14.56	14.63
487	NYSE	MQT	Tue, Jul 22, 1997	14.50	14.63	14.50	14.56
486	NYSE	MQT	Mon, Jul 21, 1997	14.44	14.44	14.38	14.44
485	NYSE	MQT	Fri, Jul 18, 1997	14.56	14.56	14.38	14.38
484	NYSE	MQT	Thu, Jul 17, 1997	14.75	14.75	14.50	14.63
483	NYSE	MQT	Wed, Jul 16, 1997	14.75	14.88	14.75	14.81
482	NYSE	MQT	Tue, Jul 15, 1997	14.75	14.75	14.69	14.75
481	NYSE	MQT	Mon, Jul 14, 1997	14.75	14.88	14.75	14.75
480	NYSE	MQT	Fri, Jul 11, 1997	14.88	14.88	14.75	14.75
479	NYSE	MQT	Thu, Jul 10, 1997	14.75	14.88	14.75	14.81
478	NYSE	MQT	Wed, Jul 9, 1997	14.75	14.81	14.75	14.75
477	NYSE	MQT	Tue, Jul 8, 1997	14.75	14.75	14.69	14.75
476	NYSE	MQT	Mon, Jul 7, 1997	14.88	15.00	14.75	14.75
475	NYSE	MQT	Thu, Jul 3, 1997	15.06	15.13	14.88	14.88
474	NYSE	MQT	Wed, Jul 2, 1997	14.44	15.75	14.44	14.94
473	NYSE	MQT	Tue, Jul 1, 1997	14.38	14.50	14.38	14.50
472	NYSE	MQT	Mon, Jun 30, 1997	14.31	14.50	14.25	14.44
471	NYSE	MQT	Fri, Jun 27, 1997	14.19	14.38	14.19	14.25
470	NYSE	MQT	Thu, Jun 26, 1997	14.19	14.25	14.13	14.25
469	NYSE	MQT	Wed, Jun 25, 1997	14.13	14.25	14.13	14.13
468	NYSE	MQT	Tue, Jun 24, 1997	14.13	14.25	14.13	14.13
467	NYSE	MQT	Mon, Jun 23, 1997	14.25	14.25	14.13	14.25
466	NYSE	MQT	Fri, Jun 20, 1997	14.00	14.25	14.00	14.13
465	NYSE	MQT	Thu, Jun 19, 1997	14.13	14.13	14.00	14.13
464	NYSE	MQT	Wed, Jun 18, 1997	14.13	14.13	14.00	14.06
463	NYSE	MQT	Tue, Jun 17, 1997	14.13	14.13	14.00	14.13
462	NYSE	MQT	Mon, Jun 16, 1997	14.25	14.25	14.13	14.13
461	NYSE	MQT	Fri, Jun 13, 1997	14.13	14.25	14.13	14.25
460	NYSE	MQT	Thu, Jun 12, 1997	14.13	14.25	14.13	14.13
459	NYSE	MQT	Wed, Jun 11, 1997	14.00	14.13	14.00	14.13
458	NYSE	MQT	Tue, Jun 10, 1997	14.00	14.13	14.00	14.00
457	NYSE	MQT	Mon, Jun 9, 1997	13.88	14.00	13.88	13.88
456	NYSE	MQT	Fri, Jun 6, 1997	13.88	14.00	13.75	14.00
455	NYSE	MQT	Thu, Jun 5, 1997	13.75	13.88	13.75	13.88
454	NYSE	MQT	Wed, Jun 4, 1997	13.75	13.88	13.75	13.75
453	NYSE	MQT	Tue, Jun 3, 1997	13.88	14.00	13.75	13.88
452	NYSE	MQT	Mon, Jun 2, 1997	13.88	14.00	13.75	13.75
451	NYSE	MQT	Fri, May 30, 1997	13.88	13.88	13.75	13.75
450	NYSE	MQT	Thu, May 29, 1997	13.88	13.88	13.75	13.75
449	NYSE	MQT	Wed, May 28, 1997	13.63	13.88	13.63	13.88
448	NYSE	MQT	Tue, May 27, 1997	13.63	13.75	13.63	13.63
447	NYSE	MQT	Fri, May 23, 1997	13.75	13.75	13.63	13.63
446	NYSE	MQT	Thu, May 22, 1997	13.63	13.75	13.63	13.63
445	NYSE	MQT	Wed, May 21, 1997	13.75	13.88	13.63	13.63
444	NYSE	MQT	Tue, May 20, 1997	13.75	13.75	13.63	13.75
443	NYSE	MQT	Mon, May 19, 1997	13.75	13.75	13.63	13.75
442	NYSE	MQT	Fri, May 16, 1997	13.75	13.88	13.63	13.75
441	NYSE	MQT	Thu, May 15, 1997	13.75	13.88	13.75	13.88
440	NYSE	MQT	Wed, May 14, 1997	13.88	13.88	13.88	13.88
439	NYSE	MQT	Tue, May 13, 1997	13.75	13.88	13.75	13.88
438	NYSE	MQT	Mon, May 12, 1997	13.88	13.88	13.75	13.88
437	NYSE	MQT	Fri, May 9, 1997	13.88	13.88	13.75	13.75
436	NYSE	MQT	Thu, May 8, 1997	13.75	13.88	13.75	13.88
435	NYSE	MQT	Wed, May 7, 1997	13.88	13.88	13.75	13.75
434	NYSE	MQT	Tue, May 6, 1997	13.88	13.88	13.75	13.88
433	NYSE	MQT	Mon, May 5, 1997	13.75	13.88	13.75	13.88
432	NYSE	MQT	Fri, May 2, 1997	13.75	13.88	13.63	13.88
431	NYSE	MQT	Thu, May 1, 1997	13.75	13.75	13.63	13.63
430	NYSE	MQT	Wed, Apr 30, 1997	13.63	13.75	13.50	13.75
429	NYSE	MQT	Tue, Apr 29, 1997	13.63	13.75	13.63	13.63
428	NYSE	MQT	Mon, Apr 28, 1997	13.50	13.63	13.50	13.63
427	NYSE	MQT	Fri, Apr 25, 1997	13.63	13.63	13.50	13.63
426	NYSE	MQT	Thu, Apr 24, 1997	13.50	13.63	13.50	13.50
425	NYSE	MQT	Wed, Apr 23, 1997	13.38	13.50	13.38	13.44
424	NYSE	MQT	Tue, Apr 22, 1997	13.38	13.50	13.25	13.38
423	NYSE	MQT	Mon, Apr 21, 1997	13.38	13.38	13.25	13.25
422	NYSE	MQT	Fri, Apr 18, 1997	13.38	13.38	13.25	13.38
421	NYSE	MQT	Thu, Apr 17, 1997	13.25	13.38	13.25	13.38
420	NYSE	MQT	Wed, Apr 16, 1997	13.25	13.38	13.25	13.38
419	NYSE	MQT	Tue, Apr 15, 1997	13.25	13.38	13.25	13.31
418	NYSE	MQT	Mon, Apr 14, 1997	13.13	13.25	13.13	13.25
417	NYSE	MQT	Fri, Apr 11, 1997	13.25	13.25	13.13	13.13
416	NYSE	MQT	Thu, Apr 10, 1997	13.25	13.38	13.13	13.38
415	NYSE	MQT	Wed, Apr 9, 1997	13.13	13.38	13.13	13.25
414	NYSE	MQT	Tue, Apr 8, 1997	13.13	13.13	13.00	13.13
413	NYSE	MQT	Mon, Apr 7, 1997	13.13	13.13	13.00	13.00
412	NYSE	MQT	Fri, Apr 4, 1997	13.13	13.25	13.13	13.25
411	NYSE	MQT	Thu, Apr 3, 1997	13.13	13.25	13.13	13.25
410	NYSE	MQT	Wed, Apr 2, 1997	13.25	13.25	13.13	13.13
409	NYSE	MQT	Tue, Apr 1, 1997	13.13	13.25	13.13	13.25
408	NYSE	MQT	Mon, Mar 31, 1997	13.13	13.38	13.13	13.25
407	NYSE	MQT	Thu, Mar 27, 1997	13.25	13.25	13.13	13.13
406	NYSE	MQT	Wed, Mar 26, 1997	13.25	13.38	13.25	13.25
405	NYSE	MQT	Tue, Mar 25, 1997	13.50	13.50	13.25	13.25
404	NYSE	MQT	Mon, Mar 24, 1997	13.50	13.50	13.38	13.50
403	NYSE	MQT	Fri, Mar 21, 1997	13.63	13.63	13.38	13.50
402	NYSE	MQT	Thu, Mar 20, 1997	13.50	13.63	13.50	13.50
401	NYSE	MQT	Wed, Mar 19, 1997	13.75	13.75	13.50	13.63
400	NYSE	MQT	Tue, Mar 18, 1997	13.63	13.75	13.50	13.63
399	NYSE	MQT	Mon, Mar 17, 1997	13.63	13.75	13.63	13.63
398	NYSE	MQT	Fri, Mar 14, 1997	13.63	13.75	13.63	13.63
397	NYSE	MQT	Thu, Mar 13, 1997	13.75	13.88	13.50	13.50
396	NYSE	MQT	Wed, Mar 12, 1997	13.75	13.88	13.75	13.75
395	NYSE	MQT	Tue, Mar 11, 1997	13.75	13.88	13.75	13.75
394	NYSE	MQT	Mon, Mar 10, 1997	13.63	13.75	13.63	13.63
393	NYSE	MQT	Fri, Mar 7, 1997	13.75	13.88	13.75	13.75
392	NYSE	MQT	Thu, Mar 6, 1997	13.75	13.88	13.63	13.75
391	NYSE	MQT	Wed, Mar 5, 1997	13.63	13.75	13.63	13.75
390	NYSE	MQT	Tue, Mar 4, 1997	13.75	13.88	13.63	13.75
389	NYSE	MQT	Mon, Mar 3, 1997	13.75	13.75	13.63	13.75
388	NYSE	MQT	Fri, Feb 28, 1997	13.63	13.75	13.63	13.75
387	NYSE	MQT	Thu, Feb 27, 1997	13.75	13.88	13.75	13.75
386	NYSE	MQT	Wed, Feb 26, 1997	14.00	14.00	13.75	13.75
385	NYSE	MQT	Tue, Feb 25, 1997	14.00	14.00	13.88	13.88
384	NYSE	MQT	Mon, Feb 24, 1997	13.88	14.00	13.88	13.88
383	NYSE	MQT	Fri, Feb 21, 1997	13.88	14.00	13.88	14.00
382	NYSE	MQT	Thu, Feb 20, 1997	14.00	14.00	13.88	13.88
381	NYSE	MQT	Wed, Feb 19, 1997	14.00	14.00	13.88	13.94
380	NYSE	MQT	Tue, Feb 18, 1997	14.00	14.00	13.88	13.88
379	NYSE	MQT	Fri, Feb 14, 1997	14.00	14.13	14.00	14.13
378	NYSE	MQT	Thu, Feb 13, 1997	13.88	14.00	13.88	14.00
377	NYSE	MQT	Wed, Feb 12, 1997	14.00	14.00	13.88	14.00
376	NYSE	MQT	Tue, Feb 11, 1997	14.00	14.13	14.00	14.00
375	NYSE	MQT	Mon, Feb 10, 1997	14.00	14.00	13.88	14.00
374	NYSE	MQT	Fri, Feb 7, 1997	14.00	14.13	14.00	14.00
373	NYSE	MQT	Thu, Feb 6, 1997	14.00	14.00	13.88	13.88
372	NYSE	MQT	Wed, Feb 5, 1997	14.00	14.00	13.88	14.00
371	NYSE	MQT	Tue, Feb 4, 1997	14.00	14.00	13.88	14.00
370	NYSE	MQT	Mon, Feb 3, 1997	13.88	14.00	13.75	14.00
369	NYSE	MQT	Fri, Jan 31, 1997	13.75	13.88	13.63	13.75
368	NYSE	MQT	Thu, Jan 30, 1997	13.63	13.75	13.63	13.75
367	NYSE	MQT	Wed, Jan 29, 1997	13.63	13.75	13.50	13.75
366	NYSE	MQT	Tue, Jan 28, 1997	13.63	13.63	13.50	13.63
365	NYSE	MQT	Mon, Jan 27, 1997	13.63	13.63	13.50	13.63
364	NYSE	MQT	Fri, Jan 24, 1997	13.63	13.75	13.50	13.75
363	NYSE	MQT	Thu, Jan 23, 1997	13.75	13.75	13.63	13.63
362	NYSE	MQT	Wed, Jan 22, 1997	13.63	13.75	13.63	13.75
361	NYSE	MQT	Tue, Jan 21, 1997	13.63	13.63	13.63	13.63
360	NYSE	MQT	Mon, Jan 20, 1997	13.63	13.75	13.63	13.75
359	NYSE	MQT	Fri, Jan 17, 1997	13.63	13.75	13.63	13.63
358	NYSE	MQT	Thu, Jan 16, 1997	13.75	13.75	13.63	13.63
357	NYSE	MQT	Wed, Jan 15, 1997	13.75	13.75	13.63	13.75
356	NYSE	MQT	Tue, Jan 14, 1997	13.63	13.75	13.63	13.75
355	NYSE	MQT	Mon, Jan 13, 1997	13.63	13.63	13.50	13.63
354	NYSE	MQT	Fri, Jan 10, 1997	13.63	13.63	13.38	13.63
353	NYSE	MQT	Thu, Jan 9, 1997	13.63	13.63	13.50	13.63
352	NYSE	MQT	Wed, Jan 8, 1997	13.63	13.63	13.50	13.63
351	NYSE	MQT	Tue, Jan 7, 1997	13.50	13.63	13.50	13.50
350	NYSE	MQT	Mon, Jan 6, 1997	13.50	13.50	13.38	13.50
349	NYSE	MQT	Fri, Jan 3, 1997	13.25	13.50	13.25	13.38
348	NYSE	MQT	Thu, Jan 2, 1997	13.38	13.38	13.25	13.38
347	NYSE	MQT	Tue, Dec 31, 1996	13.50	13.50	13.38	13.38
346	NYSE	MQT	Mon, Dec 30, 1996	13.38	13.50	13.38	13.38
345	NYSE	MQT	Fri, Dec 27, 1996	13.38	13.50	13.38	13.38
344	NYSE	MQT	Thu, Dec 26, 1996	13.38	13.38	13.25	13.25
343	NYSE	MQT	Tue, Dec 24, 1996	13.25	13.38	13.25	13.38
342	NYSE	MQT	Mon, Dec 23, 1996	13.38	13.50	13.25	13.25
341	NYSE	MQT	Fri, Dec 20, 1996	13.38	13.50	13.38	13.38
340	NYSE	MQT	Thu, Dec 19, 1996	13.13	13.38	13.13	13.25
339	NYSE	MQT	Wed, Dec 18, 1996	13.13	13.13	13.00	13.00
338	NYSE	MQT	Tue, Dec 17, 1996	13.25	13.38	13.13	13.13
337	NYSE	MQT	Mon, Dec 16, 1996	13.13	13.38	13.13	13.25
336	NYSE	MQT	Fri, Dec 13, 1996	13.25	13.38	13.13	13.13
335	NYSE	MQT	Thu, Dec 12, 1996	13.38	13.50	13.25	13.38
334	NYSE	MQT	Wed, Dec 11, 1996	13.63	13.63	13.25	13.38
333	NYSE	MQT	Tue, Dec 10, 1996	13.75	13.75	13.63	13.63
332	NYSE	MQT	Mon, Dec 9, 1996	13.50	13.75	13.50	13.63
331	NYSE	MQT	Fri, Dec 6, 1996	13.50	13.63	13.38	13.63
330	NYSE	MQT	Thu, Dec 5, 1996	13.50	13.63	13.50	13.63
329	NYSE	MQT	Wed, Dec 4, 1996	13.50	13.63	13.50	13.50
328	NYSE	MQT	Tue, Dec 3, 1996	13.63	13.63	13.50	13.50
327	NYSE	MQT	Mon, Dec 2, 1996	13.50	13.63	13.50	13.63
326	NYSE	MQT	Fri, Nov 29, 1996	13.50	13.50	13.38	13.38
325	NYSE	MQT	Wed, Nov 27, 1996	13.50	13.63	13.38	13.38
324	NYSE	MQT	Tue, Nov 26, 1996	13.50	13.50	13.38	13.50
323	NYSE	MQT	Mon, Nov 25, 1996	13.38	13.50	13.38	13.50
322	NYSE	MQT	Fri, Nov 22, 1996	13.50	13.50	13.38	13.50
321	NYSE	MQT	Thu, Nov 21, 1996	13.38	13.50	13.38	13.38
320	NYSE	MQT	Wed, Nov 20, 1996	13.38	13.50	13.38	13.38
319	NYSE	MQT	Tue, Nov 19, 1996	13.50	13.50	13.38	13.38
318	NYSE	MQT	Mon, Nov 18, 1996	13.38	13.50	13.38	13.38
317	NYSE	MQT	Fri, Nov 15, 1996	13.38	13.50	13.38	13.50
316	NYSE	MQT	Thu, Nov 14, 1996	13.50	13.50	13.38	13.50
315	NYSE	MQT	Wed, Nov 13, 1996	13.50	13.63	13.38	13.50
314	NYSE	MQT	Tue, Nov 12, 1996	13.50	13.63	13.38	13.63
313	NYSE	MQT	Mon, Nov 11, 1996	13.50	13.50	13.38	13.50
312	NYSE	MQT	Fri, Nov 8, 1996	13.38	13.50	13.38	13.50
311	NYSE	MQT	Thu, Nov 7, 1996	13.38	13.50	13.38	13.38
310	NYSE	MQT	Wed, Nov 6, 1996	13.38	13.50	13.38	13.38
309	NYSE	MQT	Tue, Nov 5, 1996	13.38	13.50	13.38	13.38
308	NYSE	MQT	Mon, Nov 4, 1996	13.38	13.50	13.38	13.38
307	NYSE	MQT	Fri, Nov 1, 1996	13.38	13.50	13.38	13.38
306	NYSE	MQT	Thu, Oct 31, 1996	13.38	13.50	13.25	13.50
305	NYSE	MQT	Wed, Oct 30, 1996	13.38	13.50	13.25	13.25
304	NYSE	MQT	Tue, Oct 29, 1996	13.38	13.38	13.25	13.38
303	NYSE	MQT	Mon, Oct 28, 1996	13.25	13.38	13.25	13.25
302	NYSE	MQT	Fri, Oct 25, 1996	13.13	13.38	13.13	13.25
301	NYSE	MQT	Thu, Oct 24, 1996	13.13	13.25	13.13	13.25
300	NYSE	MQT	Wed, Oct 23, 1996	13.13	13.25	13.13	13.13
299	NYSE	MQT	Tue, Oct 22, 1996	13.13	13.25	13.13	13.25
298	NYSE	MQT	Mon, Oct 21, 1996	13.13	13.25	13.13	13.13
297	NYSE	MQT	Fri, Oct 18, 1996	13.25	13.25	13.13	13.25
296	NYSE	MQT	Thu, Oct 17, 1996	13.25	13.38	13.13	13.13
295	NYSE	MQT	Wed, Oct 16, 1996	13.38	13.38	13.25	13.38
294	NYSE	MQT	Tue, Oct 15, 1996	13.25	13.38	13.25	13.38
293	NYSE	MQT	Mon, Oct 14, 1996	13.38	13.38	13.25	13.38
292	NYSE	MQT	Fri, Oct 11, 1996	13.38	13.50	13.38	13.38
291	NYSE	MQT	Thu, Oct 10, 1996	13.50	13.50	13.38	13.38
290	NYSE	MQT	Wed, Oct 9, 1996	13.50	13.50	13.38	13.50
289	NYSE	MQT	Tue, Oct 8, 1996	13.50	13.50	13.38	13.50
288	NYSE	MQT	Mon, Oct 7, 1996	13.38	13.50	13.38	13.50
287	NYSE	MQT	Fri, Oct 4, 1996	13.38	13.38	13.25	13.25
286	NYSE	MQT	Thu, Oct 3, 1996	13.25	13.38	13.25	13.25
285	NYSE	MQT	Wed, Oct 2, 1996	13.13	13.38	13.13	13.25
284	NYSE	MQT	Tue, Oct 1, 1996	13.13	13.25	13.13	13.13
283	NYSE	MQT	Mon, Sep 30, 1996	13.13	13.25	13.13	13.25
282	NYSE	MQT	Fri, Sep 27, 1996	13.13	13.25	13.13	13.25
281	NYSE	MQT	Thu, Sep 26, 1996	13.13	13.25	13.13	13.25
280	NYSE	MQT	Wed, Sep 25, 1996	13.13	13.25	13.06	13.19
279	NYSE	MQT	Tue, Sep 24, 1996	13.13	13.25	13.00	13.25
278	NYSE	MQT	Mon, Sep 23, 1996	13.13	13.25	13.00	13.00
277	NYSE	MQT	Fri, Sep 20, 1996	13.13	13.25	13.13	13.13
276	NYSE	MQT	Thu, Sep 19, 1996	13.38	13.38	13.13	13.25
275	NYSE	MQT	Wed, Sep 18, 1996	13.25	13.38	13.25	13.25
274	NYSE	MQT	Tue, Sep 17, 1996	13.25	13.38	13.25	13.25
273	NYSE	MQT	Mon, Sep 16, 1996	13.25	13.38	13.25	13.25
272	NYSE	MQT	Fri, Sep 13, 1996	13.25	13.38	13.25	13.25
271	NYSE	MQT	Thu, Sep 12, 1996	13.25	13.38	13.25	13.25
270	NYSE	MQT	Wed, Sep 11, 1996	13.25	13.38	13.25	13.25
269	NYSE	MQT	Tue, Sep 10, 1996	13.31	13.38	13.25	13.25
268	NYSE	MQT	Mon, Sep 9, 1996	13.25	13.38	13.25	13.25
267	NYSE	MQT	Fri, Sep 6, 1996	13.38	13.38	13.25	13.38
266	NYSE	MQT	Thu, Sep 5, 1996	13.25	13.38	13.25	13.25
265	NYSE	MQT	Wed, Sep 4, 1996	13.50	13.50	13.38	13.38
264	NYSE	MQT	Tue, Sep 3, 1996	13.25	13.50	13.25	13.38
263	NYSE	MQT	Fri, Aug 30, 1996	13.38	13.50	13.38	13.38
262	NYSE	MQT	Thu, Aug 29, 1996	13.38	13.50	13.38	13.38
261	NYSE	MQT	Wed, Aug 28, 1996	13.38	13.50	13.25	13.50
260	NYSE	MQT	Tue, Aug 27, 1996	13.50	13.50	13.38	13.38
259	NYSE	MQT	Mon, Aug 26, 1996	13.38	13.50	13.38	13.38
258	NYSE	MQT	Fri, Aug 23, 1996	13.38	13.50	13.38	13.50
257	NYSE	MQT	Thu, Aug 22, 1996	13.50	13.50	13.38	13.50
256	NYSE	MQT	Wed, Aug 21, 1996	13.50	13.50	13.38	13.38
255	NYSE	MQT	Tue, Aug 20, 1996	13.50	13.50	13.38	13.38
254	NYSE	MQT	Mon, Aug 19, 1996	13.50	13.50	13.38	13.38
253	NYSE	MQT	Fri, Aug 16, 1996	13.38	13.50	13.38	13.50
252	NYSE	MQT	Thu, Aug 15, 1996	13.50	13.50	13.38	13.38
251	NYSE	MQT	Wed, Aug 14, 1996	13.50	13.63	13.50	13.63
250	NYSE	MQT	Tue, Aug 13, 1996	13.63	13.63	13.50	13.50
249	NYSE	MQT	Mon, Aug 12, 1996	13.50	13.63	13.50	13.50
248	NYSE	MQT	Fri, Aug 9, 1996	13.50	13.63	13.50	13.50
247	NYSE	MQT	Thu, Aug 8, 1996	13.50	13.63	13.50	13.50
246	NYSE	MQT	Wed, Aug 7, 1996	13.50	13.63	13.50	13.50
245	NYSE	MQT	Tue, Aug 6, 1996	13.50	13.63	13.50	13.63
244	NYSE	MQT	Mon, Aug 5, 1996	13.50	13.63	13.50	13.50
243	NYSE	MQT	Fri, Aug 2, 1996	13.50	13.63	13.50	13.63
242	NYSE	MQT	Thu, Aug 1, 1996	13.50	13.63	13.50	13.50
241	NYSE	MQT	Wed, Jul 31, 1996	13.50	13.50	13.38	13.50
240	NYSE	MQT	Tue, Jul 30, 1996	13.50	13.50	13.38	13.38
239	NYSE	MQT	Mon, Jul 29, 1996	13.38	13.50	13.38	13.38
238	NYSE	MQT	Fri, Jul 26, 1996	13.50	13.50	13.38	13.38
237	NYSE	MQT	Thu, Jul 25, 1996	13.25	13.38	13.25	13.38
236	NYSE	MQT	Wed, Jul 24, 1996	13.25	13.38	13.25	13.25
235	NYSE	MQT	Tue, Jul 23, 1996	13.25	13.38	13.25	13.25
234	NYSE	MQT	Mon, Jul 22, 1996	13.25	13.25	13.13	13.25
233	NYSE	MQT	Fri, Jul 19, 1996	13.13	13.25	13.13	13.13
232	NYSE	MQT	Thu, Jul 18, 1996	13.13	13.25	13.00	13.25
231	NYSE	MQT	Wed, Jul 17, 1996	13.13	13.13	13.00	13.13
230	NYSE	MQT	Tue, Jul 16, 1996	13.13	13.13	13.00	13.13
229	NYSE	MQT	Mon, Jul 15, 1996	13.13	13.13	13.00	13.13
228	NYSE	MQT	Fri, Jul 12, 1996	12.88	13.00	12.88	13.00
227	NYSE	MQT	Thu, Jul 11, 1996	13.00	13.00	12.88	12.88
226	NYSE	MQT	Wed, Jul 10, 1996	12.88	13.00	12.75	12.88
225	NYSE	MQT	Tue, Jul 9, 1996	12.88	12.88	12.75	12.88
224	NYSE	MQT	Mon, Jul 8, 1996	12.63	12.88	12.63	12.88
223	NYSE	MQT	Fri, Jul 5, 1996	12.75	12.75	12.63	12.63
222	NYSE	MQT	Wed, Jul 3, 1996	13.00	13.00	12.88	12.88
221	NYSE	MQT	Tue, Jul 2, 1996	13.00	13.00	12.88	13.00
220	NYSE	MQT	Mon, Jul 1, 1996	12.88	13.00	12.75	13.00
219	NYSE	MQT	Fri, Jun 28, 1996	12.75	12.88	12.75	12.88
218	NYSE	MQT	Thu, Jun 27, 1996	12.63	12.75	12.63	12.75
217	NYSE	MQT	Wed, Jun 26, 1996	12.75	12.75	12.63	12.75
216	NYSE	MQT	Tue, Jun 25, 1996	12.75	12.75	12.63	12.75
215	NYSE	MQT	Mon, Jun 24, 1996	12.75	12.75	12.63	12.75
214	NYSE	MQT	Fri, Jun 21, 1996	12.75	12.75	12.63	12.75
213	NYSE	MQT	Thu, Jun 20, 1996	12.63	12.75	12.50	12.63
212	NYSE	MQT	Wed, Jun 19, 1996	12.63	12.63	12.50	12.50
211	NYSE	MQT	Tue, Jun 18, 1996	12.63	12.63	12.50	12.50
210	NYSE	MQT	Mon, Jun 17, 1996	12.63	12.63	12.50	12.50
209	NYSE	MQT	Fri, Jun 14, 1996	12.63	12.63	12.50	12.63
208	NYSE	MQT	Thu, Jun 13, 1996	12.75	12.75	12.63	12.75
207	NYSE	MQT	Wed, Jun 12, 1996	12.88	13.00	12.75	12.88
206	NYSE	MQT	Tue, Jun 11, 1996	12.88	13.00	12.88	12.88
205	NYSE	MQT	Mon, Jun 10, 1996	13.00	13.00	12.88	12.88
204	NYSE	MQT	Fri, Jun 7, 1996	13.00	13.00	12.88	13.00
203	NYSE	MQT	Thu, Jun 6, 1996	13.25	13.25	13.13	13.13
202	NYSE	MQT	Wed, Jun 5, 1996	13.13	13.25	13.13	13.13
201	NYSE	MQT	Tue, Jun 4, 1996	13.13	13.25	13.13	13.25
200	NYSE	MQT	Mon, Jun 3, 1996	13.13	13.25	13.13	13.25
199	NYSE	MQT	Fri, May 31, 1996	13.25	13.25	13.13	13.13
198	NYSE	MQT	Thu, May 30, 1996	13.25	13.25	13.13	13.25
197	NYSE	MQT	Wed, May 29, 1996	13.25	13.38	13.13	13.13
196	NYSE	MQT	Tue, May 28, 1996	13.13	13.38	13.13	13.25
195	NYSE	MQT	Fri, May 24, 1996	13.13	13.25	13.13	13.25
194	NYSE	MQT	Thu, May 23, 1996	13.25	13.38	13.13	13.13
193	NYSE	MQT	Wed, May 22, 1996	13.25	13.38	13.25	13.25
192	NYSE	MQT	Tue, May 21, 1996	13.38	13.38	13.25	13.25
191	NYSE	MQT	Mon, May 20, 1996	13.38	13.50	13.38	13.50
190	NYSE	MQT	Fri, May 17, 1996	13.38	13.50	13.38	13.50
189	NYSE	MQT	Thu, May 16, 1996	13.38	13.50	13.38	13.50
188	NYSE	MQT	Wed, May 15, 1996	13.50	13.63	13.38	13.38
187	NYSE	MQT	Tue, May 14, 1996	13.50	13.63	13.38	13.63
186	NYSE	MQT	Mon, May 13, 1996	13.63	13.63	13.50	13.50
185	NYSE	MQT	Fri, May 10, 1996	13.50	13.63	13.50	13.50
184	NYSE	MQT	Thu, May 9, 1996	13.38	13.50	13.38	13.38
183	NYSE	MQT	Wed, May 8, 1996	13.38	13.50	13.38	13.38
182	NYSE	MQT	Tue, May 7, 1996	13.38	13.50	13.38	13.50
181	NYSE	MQT	Mon, May 6, 1996	13.25	13.38	13.25	13.25
180	NYSE	MQT	Fri, May 3, 1996	13.38	13.50	13.25	13.25
179	NYSE	MQT	Thu, May 2, 1996	13.50	13.50	13.38	13.38
178	NYSE	MQT	Wed, May 1, 1996	13.38	13.50	13.38	13.38
177	NYSE	MQT	Tue, Apr 30, 1996	13.38	13.50	13.25	13.38
176	NYSE	MQT	Mon, Apr 29, 1996	13.25	13.38	13.25	13.38
175	NYSE	MQT	Fri, Apr 26, 1996	13.25	13.38	13.25	13.38
174	NYSE	MQT	Thu, Apr 25, 1996	13.25	13.38	13.25	13.25
173	NYSE	MQT	Wed, Apr 24, 1996	13.38	13.38	13.25	13.25
172	NYSE	MQT	Tue, Apr 23, 1996	13.38	13.38	13.25	13.25
171	NYSE	MQT	Mon, Apr 22, 1996	13.25	13.50	13.25	13.38
170	NYSE	MQT	Fri, Apr 19, 1996	13.13	13.38	13.00	13.25
169	NYSE	MQT	Thu, Apr 18, 1996	12.88	13.13	12.88	13.13
168	NYSE	MQT	Wed, Apr 17, 1996	13.00	13.00	12.88	13.00
167	NYSE	MQT	Tue, Apr 16, 1996	13.00	13.13	12.88	12.88
166	NYSE	MQT	Mon, Apr 15, 1996	12.88	13.00	12.88	12.88
165	NYSE	MQT	Fri, Apr 12, 1996	12.88	13.00	12.88	12.88
164	NYSE	MQT	Thu, Apr 11, 1996	12.75	12.88	12.75	12.88
163	NYSE	MQT	Wed, Apr 10, 1996	12.88	12.88	12.75	12.75
162	NYSE	MQT	Tue, Apr 9, 1996	12.88	13.00	12.75	12.88
161	NYSE	MQT	Mon, Apr 8, 1996	12.75	12.88	12.63	12.75
160	NYSE	MQT	Thu, Apr 4, 1996	13.25	13.25	13.13	13.25
159	NYSE	MQT	Wed, Apr 3, 1996	13.38	13.38	13.25	13.25
158	NYSE	MQT	Tue, Apr 2, 1996	13.38	13.50	13.25	13.25
157	NYSE	MQT	Mon, Apr 1, 1996	13.50	13.50	13.38	13.50
156	NYSE	MQT	Fri, Mar 29, 1996	13.25	13.50	13.25	13.50
155	NYSE	MQT	Thu, Mar 28, 1996	13.38	13.38	13.25	13.25
154	NYSE	MQT	Wed, Mar 27, 1996	13.63	13.63	13.38	13.50
153	NYSE	MQT	Tue, Mar 26, 1996	13.50	13.63	13.50	13.50
152	NYSE	MQT	Mon, Mar 25, 1996	13.63	13.63	13.50	13.50
151	NYSE	MQT	Fri, Mar 22, 1996	13.50	13.63	13.50	13.56
150	NYSE	MQT	Thu, Mar 21, 1996	13.50	13.63	13.50	13.50
149	NYSE	MQT	Wed, Mar 20, 1996	13.38	13.50	13.38	13.50
148	NYSE	MQT	Tue, Mar 19, 1996	13.38	13.50	13.25	13.38
147	NYSE	MQT	Mon, Mar 18, 1996	13.38	13.50	13.38	13.38
146	NYSE	MQT	Fri, Mar 15, 1996	13.25	13.38	13.25	13.25
145	NYSE	MQT	Thu, Mar 14, 1996	13.38	13.50	13.38	13.38
144	NYSE	MQT	Wed, Mar 13, 1996	13.38	13.50	13.25	13.38
143	NYSE	MQT	Tue, Mar 12, 1996	13.50	13.50	13.25	13.50
142	NYSE	MQT	Mon, Mar 11, 1996	13.25	13.63	13.13	13.63
141	NYSE	MQT	Fri, Mar 8, 1996	13.75	13.75	13.25	13.25
140	NYSE	MQT	Thu, Mar 7, 1996	13.88	13.88	13.75	13.88
139	NYSE	MQT	Wed, Mar 6, 1996	13.75	13.88	13.75	13.88
138	NYSE	MQT	Tue, Mar 5, 1996	13.75	13.88	13.75	13.75
137	NYSE	MQT	Mon, Mar 4, 1996	13.88	13.88	13.75	13.88
136	NYSE	MQT	Fri, Mar 1, 1996	13.75	13.88	13.75	13.88
135	NYSE	MQT	Thu, Feb 29, 1996	13.63	13.75	13.63	13.75
134	NYSE	MQT	Wed, Feb 28, 1996	13.63	13.88	13.63	13.63
133	NYSE	MQT	Tue, Feb 27, 1996	13.75	13.75	13.63	13.75
132	NYSE	MQT	Mon, Feb 26, 1996	13.88	13.88	13.63	13.75
131	NYSE	MQT	Fri, Feb 23, 1996	13.88	14.00	13.75	13.88
130	NYSE	MQT	Thu, Feb 22, 1996	13.88	13.88	13.75	13.88
129	NYSE	MQT	Wed, Feb 21, 1996	13.75	14.00	13.75	13.75
128	NYSE	MQT	Tue, Feb 20, 1996	14.00	14.00	13.75	13.75
127	NYSE	MQT	Fri, Feb 16, 1996	13.88	14.00	13.88	14.00
126	NYSE	MQT	Thu, Feb 15, 1996	13.88	14.13	13.88	14.00
125	NYSE	MQT	Wed, Feb 14, 1996	13.75	14.00	13.75	14.00
124	NYSE	MQT	Tue, Feb 13, 1996	13.88	13.88	13.75	13.88
123	NYSE	MQT	Mon, Feb 12, 1996	13.75	13.88	13.63	13.88
122	NYSE	MQT	Fri, Feb 9, 1996	13.63	13.75	13.63	13.63
121	NYSE	MQT	Thu, Feb 8, 1996	13.63	13.75	13.50	13.75
120	NYSE	MQT	Wed, Feb 7, 1996	13.50	13.63	13.50	13.63
119	NYSE	MQT	Tue, Feb 6, 1996	13.38	13.50	13.38	13.50
118	NYSE	MQT	Mon, Feb 5, 1996	13.50	13.50	13.38	13.50
117	NYSE	MQT	Fri, Feb 2, 1996	13.50	13.50	13.38	13.50
116	NYSE	MQT	Thu, Feb 1, 1996	13.38	13.50	13.25	13.50
115	NYSE	MQT	Wed, Jan 31, 1996	13.25	13.38	13.25	13.38
114	NYSE	MQT	Tue, Jan 30, 1996	13.25	13.38	13.25	13.25
113	NYSE	MQT	Mon, Jan 29, 1996	13.38	13.38	13.25	13.38
112	NYSE	MQT	Fri, Jan 26, 1996	13.25	13.38	13.25	13.38
111	NYSE	MQT	Thu, Jan 25, 1996	13.25	13.38	13.25	13.38
110	NYSE	MQT	Wed, Jan 24, 1996	13.13	13.25	13.13	13.25
109	NYSE	MQT	Tue, Jan 23, 1996	13.13	13.25	13.13	13.25
108	NYSE	MQT	Mon, Jan 22, 1996	13.13	13.25	13.13	13.13
107	NYSE	MQT	Fri, Jan 19, 1996	13.00	13.25	13.00	13.25
106	NYSE	MQT	Thu, Jan 18, 1996	13.13	13.25	13.00	13.13
105	NYSE	MQT	Wed, Jan 17, 1996	13.13	13.25	13.00	13.25
104	NYSE	MQT	Tue, Jan 16, 1996	13.00	13.13	13.00	13.13
103	NYSE	MQT	Mon, Jan 15, 1996	13.00	13.13	13.00	13.00
102	NYSE	MQT	Fri, Jan 12, 1996	13.00	13.13	13.00	13.00
101	NYSE	MQT	Thu, Jan 11, 1996	13.13	13.13	13.00	13.00
100	NYSE	MQT	Wed, Jan 10, 1996	13.13	13.25	13.00	13.13
99	NYSE	MQT	Tue, Jan 9, 1996	13.13	13.25	13.13	13.13
98	NYSE	MQT	Mon, Jan 8, 1996	13.00	13.13	13.00	13.00
97	NYSE	MQT	Fri, Jan 5, 1996	13.13	13.13	13.00	13.13
96	NYSE	MQT	Thu, Jan 4, 1996	13.00	13.13	13.00	13.13
95	NYSE	MQT	Wed, Jan 3, 1996	13.13	13.13	13.00	13.13
94	NYSE	MQT	Tue, Jan 2, 1996	13.00	13.13	13.00	13.13
93	NYSE	MQT	Fri, Dec 29, 1995	12.75	13.00	12.75	13.00
92	NYSE	MQT	Thu, Dec 28, 1995	12.88	13.00	12.75	12.75
91	NYSE	MQT	Wed, Dec 27, 1995	12.88	13.00	12.88	12.88
90	NYSE	MQT	Tue, Dec 26, 1995	12.88	13.00	12.88	12.88
89	NYSE	MQT	Fri, Dec 22, 1995	13.00	13.00	12.88	13.00
88	NYSE	MQT	Thu, Dec 21, 1995	12.88	13.00	12.88	13.00
87	NYSE	MQT	Wed, Dec 20, 1995	13.00	13.13	12.88	13.00
86	NYSE	MQT	Tue, Dec 19, 1995	13.00	13.13	13.00	13.00
85	NYSE	MQT	Mon, Dec 18, 1995	13.25	13.38	13.00	13.13
84	NYSE	MQT	Fri, Dec 15, 1995	13.13	13.38	13.13	13.38
83	NYSE	MQT	Thu, Dec 14, 1995	13.25	13.25	13.13	13.13
82	NYSE	MQT	Wed, Dec 13, 1995	13.25	13.25	13.13	13.25
81	NYSE	MQT	Tue, Dec 12, 1995	13.13	13.25	13.13	13.25
80	NYSE	MQT	Mon, Dec 11, 1995	13.25	13.25	13.13	13.25
79	NYSE	MQT	Fri, Dec 8, 1995	13.25	13.25	13.13	13.13
78	NYSE	MQT	Thu, Dec 7, 1995	13.25	13.25	13.13	13.13
77	NYSE	MQT	Wed, Dec 6, 1995	13.25	13.25	13.13	13.13
76	NYSE	MQT	Tue, Dec 5, 1995	13.25	13.25	13.13	13.25
75	NYSE	MQT	Mon, Dec 4, 1995	13.13	13.38	13.13	13.13
74	NYSE	MQT	Fri, Dec 1, 1995	13.13	13.25	13.00	13.25
73	NYSE	MQT	Thu, Nov 30, 1995	13.00	13.13	12.88	13.00
72	NYSE	MQT	Wed, Nov 29, 1995	13.00	13.00	12.88	13.00
71	NYSE	MQT	Tue, Nov 28, 1995	13.00	13.00	12.88	13.00
70	NYSE	MQT	Mon, Nov 27, 1995	12.88	13.00	12.88	13.00
69	NYSE	MQT	Fri, Nov 24, 1995	12.88	13.00	12.88	13.00
68	NYSE	MQT	Wed, Nov 22, 1995	12.88	13.00	12.75	13.00
67	NYSE	MQT	Tue, Nov 21, 1995	12.88	13.00	12.88	12.88
66	NYSE	MQT	Mon, Nov 20, 1995	13.00	13.13	12.88	13.00
65	NYSE	MQT	Fri, Nov 17, 1995	12.88	13.00	12.75	12.88
64	NYSE	MQT	Thu, Nov 16, 1995	12.75	12.75	12.63	12.75
63	NYSE	MQT	Wed, Nov 15, 1995	12.75	12.75	12.63	12.75
62	NYSE	MQT	Tue, Nov 14, 1995	12.63	12.75	12.63	12.75
61	NYSE	MQT	Mon, Nov 13, 1995	12.63	12.75	12.50	12.63
60	NYSE	MQT	Fri, Nov 10, 1995	12.50	12.63	12.50	12.50
59	NYSE	MQT	Thu, Nov 9, 1995	12.63	12.75	12.50	12.63
58	NYSE	MQT	Wed, Nov 8, 1995	12.69	12.75	12.63	12.63
57	NYSE	MQT	Tue, Nov 7, 1995	12.63	12.75	12.63	12.63
56	NYSE	MQT	Mon, Nov 6, 1995	12.75	12.75	12.63	12.63
55	NYSE	MQT	Fri, Nov 3, 1995	12.63	12.75	12.63	12.63
54	NYSE	MQT	Thu, Nov 2, 1995	12.63	12.75	12.63	12.63
53	NYSE	MQT	Wed, Nov 1, 1995	12.63	12.75	12.63	12.63
52	NYSE	MQT	Tue, Oct 31, 1995	12.63	12.75	12.50	12.63
51	NYSE	MQT	Mon, Oct 30, 1995	12.63	12.75	12.50	12.63
50	NYSE	MQT	Fri, Oct 27, 1995	12.50	12.63	12.50	12.50
49	NYSE	MQT	Thu, Oct 26, 1995	12.50	12.63	12.50	12.63
48	NYSE	MQT	Wed, Oct 25, 1995	12.50	12.63	12.50	12.56
47	NYSE	MQT	Tue, Oct 24, 1995	12.50	12.63	12.50	12.56
46	NYSE	MQT	Mon, Oct 23, 1995	12.38	12.50	12.38	12.38
45	NYSE	MQT	Fri, Oct 20, 1995	12.63	12.63	12.38	12.50
44	NYSE	MQT	Thu, Oct 19, 1995	12.38	12.63	12.38	12.63
43	NYSE	MQT	Wed, Oct 18, 1995	12.50	12.50	12.38	12.50
42	NYSE	MQT	Tue, Oct 17, 1995	12.50	12.63	12.50	12.63
41	NYSE	MQT	Mon, Oct 16, 1995	12.63	12.63	12.50	12.50
40	NYSE	MQT	Fri, Oct 13, 1995	12.50	12.63	12.50	12.50
39	NYSE	MQT	Thu, Oct 12, 1995	12.38	12.50	12.38	12.50
38	NYSE	MQT	Wed, Oct 11, 1995	12.38	12.50	12.25	12.38
37	NYSE	MQT	Tue, Oct 10, 1995	12.38	12.38	12.25	12.38
36	NYSE	MQT	Mon, Oct 9, 1995	12.25	12.38	12.25	12.38
35	NYSE	MQT	Fri, Oct 6, 1995	12.25	12.38	12.25	12.38
34	NYSE	MQT	Thu, Oct 5, 1995	12.38	12.38	12.25	12.38
33	NYSE	MQT	Wed, Oct 4, 1995	12.38	12.38	12.25	12.38
32	NYSE	MQT	Tue, Oct 3, 1995	12.25	12.38	12.25	12.38
31	NYSE	MQT	Mon, Oct 2, 1995	12.25	12.38	12.25	12.38
30	NYSE	MQT	Fri, Sep 29, 1995	12.25	12.25	12.13	12.25
29	NYSE	MQT	Thu, Sep 28, 1995	12.25	12.25	12.13	12.25
28	NYSE	MQT	Wed, Sep 27, 1995	12.13	12.25	12.00	12.25
27	NYSE	MQT	Tue, Sep 26, 1995	12.13	12.25	12.13	12.13
26	NYSE	MQT	Mon, Sep 25, 1995	12.00	12.13	12.00	12.00
25	NYSE	MQT	Fri, Sep 22, 1995	12.13	12.25	12.00	12.13
24	NYSE	MQT	Thu, Sep 21, 1995	12.25	12.38	12.13	12.13
23	NYSE	MQT	Wed, Sep 20, 1995	12.25	12.38	12.25	12.38
22	NYSE	MQT	Tue, Sep 19, 1995	12.50	12.50	12.25	12.38
21	NYSE	MQT	Mon, Sep 18, 1995	12.38	12.50	12.38	12.50
20	NYSE	MQT	Fri, Sep 15, 1995	12.50	12.50	12.38	12.50
19	NYSE	MQT	Thu, Sep 14, 1995	12.38	12.50	12.38	12.50
18	NYSE	MQT	Wed, Sep 13, 1995	12.50	12.50	12.38	12.38
17	NYSE	MQT	Tue, Sep 12, 1995	12.50	12.50	12.38	12.50
16	NYSE	MQT	Mon, Sep 11, 1995	12.50	12.50	12.38	12.38
15	NYSE	MQT	Fri, Sep 8, 1995	12.50	12.50	12.38	12.50
14	NYSE	MQT	Thu, Sep 7, 1995	12.38	12.50	12.38	12.38
13	NYSE	MQT	Wed, Sep 6, 1995	12.38	12.50	12.25	12.25
12	NYSE	MQT	Tue, Sep 5, 1995	12.25	12.50	12.25	12.50
11	NYSE	MQT	Fri, Sep 1, 1995	12.25	12.38	12.25	12.31
10	NYSE	MQT	Thu, Aug 31, 1995	12.13	12.38	12.13	12.25
9	NYSE	MQT	Wed, Aug 30, 1995	12.25	12.38	12.13	12.13
8	NYSE	MQT	Tue, Aug 29, 1995	12.25	12.38	12.13	12.38
7	NYSE	MQT	Mon, Aug 28, 1995	12.25	12.25	12.13	12.25
6	NYSE	MQT	Fri, Aug 25, 1995	12.13	12.25	12.13	12.13
5	NYSE	MQT	Thu, Aug 24, 1995	12.13	12.13	12.00	12.00
4	NYSE	MQT	Wed, Aug 23, 1995	12.00	12.13	12.00	12.13
3	NYSE	MQT	Tue, Aug 22, 1995	12.00	12.13	12.00	12.00
2	NYSE	MQT	Mon, Aug 21, 1995	12.13	12.13	12.00	12.00
1	NYSE	MQT	Fri, Aug 18, 1995	12.25	12.25	12.13	12.13
#	Exchange	Symbol	Date	Open	High	Low	Close

BLACKROCK MUNIYIELD QUALITY FUND II, INC. NYSE:MQT 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