MRC Global Inc NYSE:MRC Historical Prices

Below are the 2993 trading days of historical prices for MRC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2993	NYSE	MRC	Wed, Mar 6, 2024	12.18	12.19	11.96	12.04
2992	NYSE	MRC	Tue, Mar 5, 2024	11.89	12.22	11.88	12.10
2991	NYSE	MRC	Mon, Mar 4, 2024	11.97	12.10	11.81	11.96
2990	NYSE	MRC	Fri, Mar 1, 2024	11.61	12.01	11.58	11.99
2989	NYSE	MRC	Thu, Feb 29, 2024	11.73	11.76	11.45	11.53
2988	NYSE	MRC	Wed, Feb 28, 2024	11.69	11.79	11.53	11.54
2987	NYSE	MRC	Tue, Feb 27, 2024	11.75	11.96	11.73	11.80
2986	NYSE	MRC	Mon, Feb 26, 2024	11.67	11.74	11.56	11.62
2985	NYSE	MRC	Fri, Feb 23, 2024	11.76	11.82	11.58	11.70
2984	NYSE	MRC	Thu, Feb 22, 2024	11.78	11.90	11.72	11.75
2983	NYSE	MRC	Wed, Feb 21, 2024	11.81	11.98	11.67	11.81
2982	NYSE	MRC	Tue, Feb 20, 2024	11.84	12.06	11.68	11.75
2981	NYSE	MRC	Fri, Feb 16, 2024	12.04	12.20	11.86	11.96
2980	NYSE	MRC	Thu, Feb 15, 2024	11.91	12.43	11.89	12.06
2979	NYSE	MRC	Wed, Feb 14, 2024	11.00	11.96	10.96	11.78
2978	NYSE	MRC	Tue, Feb 13, 2024	10.53	10.65	10.31	10.38
2977	NYSE	MRC	Mon, Feb 12, 2024	10.70	11.00	10.64	10.88
2976	NYSE	MRC	Fri, Feb 9, 2024	10.74	10.82	10.60	10.69
2975	NYSE	MRC	Thu, Feb 8, 2024	10.48	10.77	10.45	10.77
2974	NYSE	MRC	Wed, Feb 7, 2024	10.50	10.56	10.29	10.53
2973	NYSE	MRC	Tue, Feb 6, 2024	10.33	10.59	10.33	10.47
2972	NYSE	MRC	Mon, Feb 5, 2024	10.37	10.42	10.24	10.37
2971	NYSE	MRC	Fri, Feb 2, 2024	10.55	10.62	10.48	10.51
2970	NYSE	MRC	Thu, Feb 1, 2024	10.71	10.81	10.53	10.73
2969	NYSE	MRC	Wed, Jan 31, 2024	10.66	10.97	10.61	10.66
2968	NYSE	MRC	Tue, Jan 30, 2024	10.41	10.68	10.41	10.60
2967	NYSE	MRC	Mon, Jan 29, 2024	10.38	10.55	10.19	10.55
2966	NYSE	MRC	Fri, Jan 26, 2024	10.58	10.67	10.20	10.41
2965	NYSE	MRC	Thu, Jan 25, 2024	10.56	10.67	10.38	10.51
2964	NYSE	MRC	Wed, Jan 24, 2024	10.57	10.57	10.30	10.34
2963	NYSE	MRC	Tue, Jan 23, 2024	10.57	10.62	10.33	10.37
2962	NYSE	MRC	Mon, Jan 22, 2024	10.33	10.47	10.30	10.47
2961	NYSE	MRC	Fri, Jan 19, 2024	10.27	10.29	10.06	10.23
2960	NYSE	MRC	Thu, Jan 18, 2024	10.15	10.31	10.09	10.23
2959	NYSE	MRC	Wed, Jan 17, 2024	9.81	10.08	9.77	10.05
2958	NYSE	MRC	Tue, Jan 16, 2024	10.00	10.16	9.95	10.02
2957	NYSE	MRC	Fri, Jan 12, 2024	10.39	10.39	10.06	10.08
2956	NYSE	MRC	Thu, Jan 11, 2024	10.23	10.23	10.00	10.18
2955	NYSE	MRC	Wed, Jan 10, 2024	10.17	10.35	10.17	10.27
2954	NYSE	MRC	Tue, Jan 9, 2024	10.36	10.36	10.15	10.23
2953	NYSE	MRC	Mon, Jan 8, 2024	10.56	10.59	10.30	10.54
2952	NYSE	MRC	Fri, Jan 5, 2024	10.49	10.88	10.47	10.68
2951	NYSE	MRC	Thu, Jan 4, 2024	11.12	11.21	10.44	10.58
2950	NYSE	MRC	Wed, Jan 3, 2024	11.16	11.30	10.96	11.04
2949	NYSE	MRC	Tue, Jan 2, 2024	11.03	11.23	11.01	11.22
2948	NYSE	MRC	Fri, Dec 29, 2023	11.03	11.11	10.97	11.01
2947	NYSE	MRC	Thu, Dec 28, 2023	11.10	11.13	10.99	11.12
2946	NYSE	MRC	Wed, Dec 27, 2023	11.13	11.21	11.07	11.17
2945	NYSE	MRC	Tue, Dec 26, 2023	11.04	11.14	10.91	11.12
2944	NYSE	MRC	Fri, Dec 22, 2023	11.12	11.17	10.88	10.94
2943	NYSE	MRC	Thu, Dec 21, 2023	10.93	11.05	10.84	11.04
2942	NYSE	MRC	Wed, Dec 20, 2023	10.91	11.18	10.79	10.79
2941	NYSE	MRC	Tue, Dec 19, 2023	10.85	10.97	10.75	10.85
2940	NYSE	MRC	Mon, Dec 18, 2023	10.75	10.87	10.59	10.64
2939	NYSE	MRC	Fri, Dec 15, 2023	10.75	10.77	10.50	10.65
2938	NYSE	MRC	Thu, Dec 14, 2023	10.69	10.77	10.52	10.59
2937	NYSE	MRC	Wed, Dec 13, 2023	10.14	10.48	9.93	10.46
2936	NYSE	MRC	Tue, Dec 12, 2023	10.45	10.46	10.09	10.11
2935	NYSE	MRC	Mon, Dec 11, 2023	10.43	10.50	10.34	10.47
2934	NYSE	MRC	Fri, Dec 8, 2023	10.27	10.43	10.22	10.41
2933	NYSE	MRC	Thu, Dec 7, 2023	10.25	10.31	10.13	10.28
2932	NYSE	MRC	Wed, Dec 6, 2023	10.52	10.69	10.26	10.27
2931	NYSE	MRC	Tue, Dec 5, 2023	10.54	10.54	10.36	10.42
2930	NYSE	MRC	Mon, Dec 4, 2023	10.40	10.61	10.34	10.56
2929	NYSE	MRC	Fri, Dec 1, 2023	10.26	10.61	10.21	10.44
2928	NYSE	MRC	Thu, Nov 30, 2023	10.45	10.60	10.33	10.34
2927	NYSE	MRC	Wed, Nov 29, 2023	10.41	10.44	10.10	10.37
2926	NYSE	MRC	Tue, Nov 28, 2023	10.49	10.52	10.24	10.29
2925	NYSE	MRC	Mon, Nov 27, 2023	10.61	10.64	10.51	10.55
2924	NYSE	MRC	Fri, Nov 24, 2023	10.68	10.78	10.67	10.68
2923	NYSE	MRC	Wed, Nov 22, 2023	10.64	10.74	10.53	10.68
2922	NYSE	MRC	Tue, Nov 21, 2023	10.83	10.96	10.54	10.64
2921	NYSE	MRC	Mon, Nov 20, 2023	10.81	10.96	10.72	10.92
2920	NYSE	MRC	Fri, Nov 17, 2023	10.65	10.94	10.61	10.82
2919	NYSE	MRC	Thu, Nov 16, 2023	10.70	10.81	10.40	10.50
2918	NYSE	MRC	Wed, Nov 15, 2023	10.92	11.08	10.76	10.77
2917	NYSE	MRC	Tue, Nov 14, 2023	10.90	11.00	10.79	10.93
2916	NYSE	MRC	Mon, Nov 13, 2023	10.35	10.57	10.35	10.54
2915	NYSE	MRC	Fri, Nov 10, 2023	10.30	10.65	10.28	10.50
2914	NYSE	MRC	Thu, Nov 9, 2023	10.55	10.57	10.28	10.32
2913	NYSE	MRC	Wed, Nov 8, 2023	10.60	10.92	9.91	10.42
2912	NYSE	MRC	Tue, Nov 7, 2023	10.92	10.92	10.59	10.70
2911	NYSE	MRC	Mon, Nov 6, 2023	11.42	11.44	10.93	11.00
2910	NYSE	MRC	Fri, Nov 3, 2023	11.14	11.44	10.99	11.32
2909	NYSE	MRC	Thu, Nov 2, 2023	10.95	11.00	10.62	10.88
2908	NYSE	MRC	Wed, Nov 1, 2023	10.56	10.84	10.39	10.83
2907	NYSE	MRC	Tue, Oct 31, 2023	10.60	10.65	10.49	10.51
2906	NYSE	MRC	Mon, Oct 30, 2023	9.80	10.81	9.53	10.59
2905	NYSE	MRC	Fri, Oct 27, 2023	9.73	9.77	9.47	9.65
2904	NYSE	MRC	Thu, Oct 26, 2023	9.61	9.79	9.53	9.64
2903	NYSE	MRC	Wed, Oct 25, 2023	9.69	9.84	9.53	9.62
2902	NYSE	MRC	Tue, Oct 24, 2023	10.34	10.34	9.78	9.78
2901	NYSE	MRC	Mon, Oct 23, 2023	10.20	10.34	9.74	10.14
2900	NYSE	MRC	Fri, Oct 20, 2023	10.54	10.57	10.21	10.25
2899	NYSE	MRC	Thu, Oct 19, 2023	10.52	10.74	10.48	10.51
2898	NYSE	MRC	Wed, Oct 18, 2023	10.84	10.84	10.53	10.62
2897	NYSE	MRC	Tue, Oct 17, 2023	10.75	11.19	10.71	10.92
2896	NYSE	MRC	Mon, Oct 16, 2023	10.33	10.71	10.33	10.69
2895	NYSE	MRC	Fri, Oct 13, 2023	9.87	10.02	9.85	10.02
2894	NYSE	MRC	Thu, Oct 12, 2023	10.17	10.17	9.82	9.88
2893	NYSE	MRC	Wed, Oct 11, 2023	10.11	10.14	9.98	9.98
2892	NYSE	MRC	Tue, Oct 10, 2023	10.10	10.17	10.06	10.12
2891	NYSE	MRC	Mon, Oct 9, 2023	9.74	10.07	9.71	10.00
2890	NYSE	MRC	Fri, Oct 6, 2023	9.94	9.98	9.61	9.85
2889	NYSE	MRC	Thu, Oct 5, 2023	10.03	10.12	9.87	9.96
2888	NYSE	MRC	Wed, Oct 4, 2023	10.04	10.12	9.90	10.08
2887	NYSE	MRC	Tue, Oct 3, 2023	9.98	10.12	9.72	10.07
2886	NYSE	MRC	Mon, Oct 2, 2023	10.19	10.19	9.85	9.89
2885	NYSE	MRC	Fri, Sep 29, 2023	10.42	10.42	10.18	10.25
2884	NYSE	MRC	Thu, Sep 28, 2023	10.34	10.53	10.31	10.32
2883	NYSE	MRC	Wed, Sep 27, 2023	10.14	10.39	10.13	10.31
2882	NYSE	MRC	Tue, Sep 26, 2023	10.17	10.43	9.98	9.99
2881	NYSE	MRC	Mon, Sep 25, 2023	9.95	10.32	9.95	10.26
2880	NYSE	MRC	Fri, Sep 22, 2023	9.95	10.08	9.82	10.02
2879	NYSE	MRC	Thu, Sep 21, 2023	10.25	10.27	9.80	9.86
2878	NYSE	MRC	Wed, Sep 20, 2023	10.36	10.47	10.25	10.26
2877	NYSE	MRC	Tue, Sep 19, 2023	10.16	10.36	10.16	10.32
2876	NYSE	MRC	Mon, Sep 18, 2023	10.17	10.23	10.00	10.15
2875	NYSE	MRC	Fri, Sep 15, 2023	10.35	10.59	10.15	10.16
2874	NYSE	MRC	Thu, Sep 14, 2023	9.99	10.42	9.99	10.36
2873	NYSE	MRC	Wed, Sep 13, 2023	9.95	9.96	9.80	9.90
2872	NYSE	MRC	Tue, Sep 12, 2023	9.91	9.98	9.76	9.96
2871	NYSE	MRC	Mon, Sep 11, 2023	9.68	9.88	9.59	9.86
2870	NYSE	MRC	Fri, Sep 8, 2023	9.32	9.59	9.16	9.55
2869	NYSE	MRC	Thu, Sep 7, 2023	9.60	9.67	9.21	9.26
2868	NYSE	MRC	Wed, Sep 6, 2023	9.65	9.75	9.36	9.64
2867	NYSE	MRC	Tue, Sep 5, 2023	9.62	9.63	9.38	9.60
2866	NYSE	MRC	Fri, Sep 1, 2023	9.35	9.83	9.35	9.75
2865	NYSE	MRC	Thu, Aug 31, 2023	9.28	9.33	9.21	9.32
2864	NYSE	MRC	Wed, Aug 30, 2023	9.19	9.38	9.18	9.28
2863	NYSE	MRC	Tue, Aug 29, 2023	9.23	9.28	9.14	9.23
2862	NYSE	MRC	Mon, Aug 28, 2023	9.18	9.36	9.12	9.22
2861	NYSE	MRC	Fri, Aug 25, 2023	9.31	9.37	9.09	9.15
2860	NYSE	MRC	Thu, Aug 24, 2023	9.25	9.31	9.18	9.23
2859	NYSE	MRC	Wed, Aug 23, 2023	9.14	9.33	9.04	9.29
2858	NYSE	MRC	Tue, Aug 22, 2023	9.07	9.20	9.01	9.10
2857	NYSE	MRC	Mon, Aug 21, 2023	9.12	9.25	9.04	9.08
2856	NYSE	MRC	Fri, Aug 18, 2023	9.00	9.18	8.94	9.14
2855	NYSE	MRC	Thu, Aug 17, 2023	9.00	9.18	9.00	9.13
2854	NYSE	MRC	Wed, Aug 16, 2023	9.09	9.25	8.93	8.94
2853	NYSE	MRC	Tue, Aug 15, 2023	9.10	9.10	8.90	9.01
2852	NYSE	MRC	Mon, Aug 14, 2023	8.97	9.29	8.92	9.23
2851	NYSE	MRC	Fri, Aug 11, 2023	9.01	9.11	8.96	9.06
2850	NYSE	MRC	Thu, Aug 10, 2023	9.02	9.21	8.95	9.03
2849	NYSE	MRC	Wed, Aug 9, 2023	9.24	9.28	8.95	9.05
2848	NYSE	MRC	Tue, Aug 8, 2023	8.56	9.33	8.15	9.30
2847	NYSE	MRC	Mon, Aug 7, 2023	11.22	11.47	11.14	11.15
2846	NYSE	MRC	Fri, Aug 4, 2023	11.08	11.35	11.07	11.17
2845	NYSE	MRC	Thu, Aug 3, 2023	11.07	11.25	10.90	11.07
2844	NYSE	MRC	Wed, Aug 2, 2023	11.28	11.28	11.01	11.19
2843	NYSE	MRC	Tue, Aug 1, 2023	11.28	11.47	11.21	11.45
2842	NYSE	MRC	Mon, Jul 31, 2023	11.25	11.35	11.22	11.29
2841	NYSE	MRC	Fri, Jul 28, 2023	11.16	11.23	11.09	11.20
2840	NYSE	MRC	Thu, Jul 27, 2023	11.23	11.23	10.97	11.02
2839	NYSE	MRC	Wed, Jul 26, 2023	11.31	11.45	11.17	11.20
2838	NYSE	MRC	Tue, Jul 25, 2023	11.09	11.39	11.05	11.32
2837	NYSE	MRC	Mon, Jul 24, 2023	10.82	11.19	10.77	11.17
2836	NYSE	MRC	Fri, Jul 21, 2023	10.97	11.03	10.67	10.77
2835	NYSE	MRC	Thu, Jul 20, 2023	11.10	11.10	10.75	10.84
2834	NYSE	MRC	Wed, Jul 19, 2023	11.00	11.10	10.89	11.01
2833	NYSE	MRC	Tue, Jul 18, 2023	10.83	11.16	10.83	11.05
2832	NYSE	MRC	Mon, Jul 17, 2023	10.57	10.81	10.56	10.80
2831	NYSE	MRC	Fri, Jul 14, 2023	10.54	10.58	10.27	10.54
2830	NYSE	MRC	Thu, Jul 13, 2023	10.38	10.60	10.31	10.59
2829	NYSE	MRC	Wed, Jul 12, 2023	10.29	10.46	10.22	10.38
2828	NYSE	MRC	Tue, Jul 11, 2023	9.99	10.14	9.90	10.10
2827	NYSE	MRC	Mon, Jul 10, 2023	9.84	10.10	9.84	9.96
2826	NYSE	MRC	Fri, Jul 7, 2023	9.45	10.01	9.45	9.93
2825	NYSE	MRC	Thu, Jul 6, 2023	9.62	9.72	9.26	9.46
2824	NYSE	MRC	Wed, Jul 5, 2023	10.00	10.06	9.76	9.76
2823	NYSE	MRC	Mon, Jul 3, 2023	10.00	10.17	9.97	10.14
2822	NYSE	MRC	Fri, Jun 30, 2023	10.35	10.35	10.03	10.07
2821	NYSE	MRC	Thu, Jun 29, 2023	10.17	10.41	10.17	10.21
2820	NYSE	MRC	Wed, Jun 28, 2023	10.40	10.40	10.11	10.17
2819	NYSE	MRC	Tue, Jun 27, 2023	10.27	10.60	10.21	10.42
2818	NYSE	MRC	Mon, Jun 26, 2023	10.22	10.50	10.11	10.26
2817	NYSE	MRC	Fri, Jun 23, 2023	9.85	10.33	9.85	10.26
2816	NYSE	MRC	Thu, Jun 22, 2023	10.06	10.18	9.92	10.08
2815	NYSE	MRC	Wed, Jun 21, 2023	9.91	10.19	9.88	10.11
2814	NYSE	MRC	Tue, Jun 20, 2023	9.89	9.98	9.71	9.97
2813	NYSE	MRC	Fri, Jun 16, 2023	10.17	10.17	9.93	9.94
2812	NYSE	MRC	Thu, Jun 15, 2023	9.82	10.12	9.82	10.04
2811	NYSE	MRC	Wed, Jun 14, 2023	10.14	10.22	9.78	9.90
2810	NYSE	MRC	Tue, Jun 13, 2023	9.94	10.33	9.93	10.11
2809	NYSE	MRC	Mon, Jun 12, 2023	9.77	9.97	9.67	9.91
2808	NYSE	MRC	Fri, Jun 9, 2023	9.89	9.89	9.60	9.77
2807	NYSE	MRC	Thu, Jun 8, 2023	9.84	9.97	9.70	9.86
2806	NYSE	MRC	Wed, Jun 7, 2023	9.66	10.00	9.63	9.93
2805	NYSE	MRC	Tue, Jun 6, 2023	9.18	9.65	9.14	9.56
2804	NYSE	MRC	Mon, Jun 5, 2023	9.46	9.47	9.20	9.41
2803	NYSE	MRC	Fri, Jun 2, 2023	9.11	9.56	9.10	9.41
2802	NYSE	MRC	Thu, Jun 1, 2023	8.70	8.94	8.62	8.88
2801	NYSE	MRC	Wed, May 31, 2023	8.81	8.85	8.58	8.69
2800	NYSE	MRC	Tue, May 30, 2023	9.09	9.14	8.85	8.87
2799	NYSE	MRC	Fri, May 26, 2023	9.05	9.18	9.01	9.15
2798	NYSE	MRC	Thu, May 25, 2023	8.99	9.14	8.84	9.04
2797	NYSE	MRC	Wed, May 24, 2023	9.22	9.22	8.99	9.14
2796	NYSE	MRC	Tue, May 23, 2023	9.06	9.35	9.03	9.25
2795	NYSE	MRC	Mon, May 22, 2023	9.11	9.20	9.07	9.15
2794	NYSE	MRC	Fri, May 19, 2023	9.36	9.37	9.02	9.06
2793	NYSE	MRC	Thu, May 18, 2023	8.94	9.31	8.87	9.26
2792	NYSE	MRC	Wed, May 17, 2023	8.85	9.00	8.80	8.94
2791	NYSE	MRC	Tue, May 16, 2023	8.73	8.86	8.67	8.74
2790	NYSE	MRC	Mon, May 15, 2023	8.70	8.97	8.70	8.82
2789	NYSE	MRC	Fri, May 12, 2023	8.61	8.72	8.51	8.68
2788	NYSE	MRC	Thu, May 11, 2023	8.60	8.77	8.49	8.55
2787	NYSE	MRC	Wed, May 10, 2023	9.09	9.10	8.58	8.77
2786	NYSE	MRC	Tue, May 9, 2023	9.11	9.34	8.73	8.89
2785	NYSE	MRC	Mon, May 8, 2023	9.00	9.11	8.89	9.01
2784	NYSE	MRC	Fri, May 5, 2023	8.91	9.05	8.81	8.86
2783	NYSE	MRC	Thu, May 4, 2023	8.94	9.01	8.60	8.63
2782	NYSE	MRC	Wed, May 3, 2023	9.20	9.34	9.00	9.03
2781	NYSE	MRC	Tue, May 2, 2023	9.54	9.60	9.05	9.24
2780	NYSE	MRC	Mon, May 1, 2023	9.69	9.90	9.65	9.67
2779	NYSE	MRC	Fri, Apr 28, 2023	9.59	9.86	9.57	9.74
2778	NYSE	MRC	Thu, Apr 27, 2023	9.65	9.71	9.47	9.61
2777	NYSE	MRC	Wed, Apr 26, 2023	9.64	9.82	9.46	9.66
2776	NYSE	MRC	Tue, Apr 25, 2023	9.90	10.05	9.72	9.75
2775	NYSE	MRC	Mon, Apr 24, 2023	9.55	10.21	9.51	10.06
2774	NYSE	MRC	Fri, Apr 21, 2023	9.47	9.53	9.22	9.39
2773	NYSE	MRC	Thu, Apr 20, 2023	9.39	9.50	9.31	9.46
2772	NYSE	MRC	Wed, Apr 19, 2023	9.14	9.60	9.10	9.51
2771	NYSE	MRC	Tue, Apr 18, 2023	9.36	9.47	9.16	9.22
2770	NYSE	MRC	Mon, Apr 17, 2023	9.40	9.46	9.30	9.32
2769	NYSE	MRC	Fri, Apr 14, 2023	9.30	9.65	9.27	9.46
2768	NYSE	MRC	Thu, Apr 13, 2023	9.30	9.34	9.20	9.22
2767	NYSE	MRC	Wed, Apr 12, 2023	9.35	9.38	9.17	9.26
2766	NYSE	MRC	Tue, Apr 11, 2023	9.38	9.46	9.16	9.19
2765	NYSE	MRC	Mon, Apr 10, 2023	9.24	9.47	9.22	9.32
2764	NYSE	MRC	Thu, Apr 6, 2023	9.38	9.40	9.21	9.30
2763	NYSE	MRC	Wed, Apr 5, 2023	9.67	9.83	9.37	9.45
2762	NYSE	MRC	Tue, Apr 4, 2023	10.06	10.14	9.66	9.78
2761	NYSE	MRC	Mon, Apr 3, 2023	9.94	10.23	9.89	10.01
2760	NYSE	MRC	Fri, Mar 31, 2023	9.60	9.73	9.44	9.72
2759	NYSE	MRC	Thu, Mar 30, 2023	9.59	9.65	9.45	9.59
2758	NYSE	MRC	Wed, Mar 29, 2023	9.62	9.64	9.40	9.47
2757	NYSE	MRC	Tue, Mar 28, 2023	9.31	9.53	9.29	9.46
2756	NYSE	MRC	Mon, Mar 27, 2023	9.32	9.44	9.15	9.35
2755	NYSE	MRC	Fri, Mar 24, 2023	8.79	9.23	8.75	9.11
2754	NYSE	MRC	Thu, Mar 23, 2023	9.10	9.32	8.88	8.96
2753	NYSE	MRC	Wed, Mar 22, 2023	9.33	9.36	9.04	9.05
2752	NYSE	MRC	Tue, Mar 21, 2023	9.19	9.37	9.14	9.26
2751	NYSE	MRC	Mon, Mar 20, 2023	8.81	9.04	8.75	8.88
2750	NYSE	MRC	Fri, Mar 17, 2023	8.88	8.93	8.66	8.72
2749	NYSE	MRC	Thu, Mar 16, 2023	8.56	9.08	8.48	8.97
2748	NYSE	MRC	Wed, Mar 15, 2023	9.10	9.20	8.56	8.83
2747	NYSE	MRC	Tue, Mar 14, 2023	9.83	9.85	9.36	9.50
2746	NYSE	MRC	Mon, Mar 13, 2023	9.62	9.70	9.24	9.46
2745	NYSE	MRC	Fri, Mar 10, 2023	10.63	10.66	9.85	9.93
2744	NYSE	MRC	Thu, Mar 9, 2023	11.21	11.28	10.68	10.70
2743	NYSE	MRC	Wed, Mar 8, 2023	11.23	11.23	10.93	11.19
2742	NYSE	MRC	Tue, Mar 7, 2023	11.20	11.23	11.01	11.21
2741	NYSE	MRC	Mon, Mar 6, 2023	11.71	11.73	11.04	11.24
2740	NYSE	MRC	Fri, Mar 3, 2023	11.45	11.80	11.34	11.80
2739	NYSE	MRC	Thu, Mar 2, 2023	11.24	11.60	11.17	11.49
2738	NYSE	MRC	Wed, Mar 1, 2023	11.13	11.32	11.09	11.32
2737	NYSE	MRC	Tue, Feb 28, 2023	11.25	11.65	11.19	11.20
2736	NYSE	MRC	Mon, Feb 27, 2023	11.06	11.35	10.90	11.16
2735	NYSE	MRC	Fri, Feb 24, 2023	10.96	11.04	10.82	10.89
2734	NYSE	MRC	Thu, Feb 23, 2023	11.32	11.36	11.14	11.16
2733	NYSE	MRC	Wed, Feb 22, 2023	11.40	11.55	11.17	11.19
2732	NYSE	MRC	Tue, Feb 21, 2023	11.35	11.49	11.21	11.36
2731	NYSE	MRC	Fri, Feb 17, 2023	11.71	11.73	11.44	11.50
2730	NYSE	MRC	Thu, Feb 16, 2023	12.00	12.11	11.71	11.72
2729	NYSE	MRC	Wed, Feb 15, 2023	12.68	12.72	12.06	12.15
2728	NYSE	MRC	Tue, Feb 14, 2023	13.07	13.23	11.33	12.86
2727	NYSE	MRC	Mon, Feb 13, 2023	13.25	13.70	13.12	13.39
2726	NYSE	MRC	Fri, Feb 10, 2023	13.10	13.37	13.10	13.27
2725	NYSE	MRC	Thu, Feb 9, 2023	13.38	13.58	13.10	13.10
2724	NYSE	MRC	Wed, Feb 8, 2023	13.74	13.80	13.28	13.31
2723	NYSE	MRC	Tue, Feb 7, 2023	13.18	13.90	13.13	13.81
2722	NYSE	MRC	Mon, Feb 6, 2023	13.31	13.40	13.00	13.15
2721	NYSE	MRC	Fri, Feb 3, 2023	13.08	13.38	12.97	13.30
2720	NYSE	MRC	Thu, Feb 2, 2023	13.45	13.55	13.14	13.18
2719	NYSE	MRC	Wed, Feb 1, 2023	13.58	13.73	12.96	13.34
2718	NYSE	MRC	Tue, Jan 31, 2023	12.95	13.60	12.83	13.60
2717	NYSE	MRC	Mon, Jan 30, 2023	12.71	13.08	12.63	12.92
2716	NYSE	MRC	Fri, Jan 27, 2023	12.77	12.97	12.60	12.82
2715	NYSE	MRC	Thu, Jan 26, 2023	12.62	12.73	12.13	12.58
2714	NYSE	MRC	Wed, Jan 25, 2023	11.91	12.58	11.87	12.49
2713	NYSE	MRC	Tue, Jan 24, 2023	12.08	12.18	11.86	12.05
2712	NYSE	MRC	Mon, Jan 23, 2023	11.95	12.17	11.90	12.04
2711	NYSE	MRC	Fri, Jan 20, 2023	11.88	12.07	11.68	11.88
2710	NYSE	MRC	Thu, Jan 19, 2023	11.60	11.84	11.53	11.74
2709	NYSE	MRC	Wed, Jan 18, 2023	12.18	12.32	11.71	11.73
2708	NYSE	MRC	Tue, Jan 17, 2023	12.17	12.25	12.05	12.05
2707	NYSE	MRC	Fri, Jan 13, 2023	12.29	12.45	12.12	12.19
2706	NYSE	MRC	Thu, Jan 12, 2023	12.12	12.44	12.04	12.34
2705	NYSE	MRC	Wed, Jan 11, 2023	12.21	12.39	11.98	12.05
2704	NYSE	MRC	Tue, Jan 10, 2023	11.82	12.21	11.82	12.16
2703	NYSE	MRC	Mon, Jan 9, 2023	11.69	12.05	11.65	11.88
2702	NYSE	MRC	Fri, Jan 6, 2023	11.37	11.75	11.31	11.49
2701	NYSE	MRC	Thu, Jan 5, 2023	11.29	11.44	11.07	11.17
2700	NYSE	MRC	Wed, Jan 4, 2023	11.23	11.38	11.13	11.32
2699	NYSE	MRC	Tue, Jan 3, 2023	11.62	11.65	11.04	11.20
2698	NYSE	MRC	Fri, Dec 30, 2022	11.47	11.66	11.41	11.58
2697	NYSE	MRC	Thu, Dec 29, 2022	11.46	11.65	11.30	11.60
2696	NYSE	MRC	Wed, Dec 28, 2022	11.72	11.74	11.24	11.32
2695	NYSE	MRC	Tue, Dec 27, 2022	11.80	11.90	11.64	11.74
2694	NYSE	MRC	Fri, Dec 23, 2022	11.67	11.81	11.60	11.70
2693	NYSE	MRC	Thu, Dec 22, 2022	11.80	11.81	11.28	11.60
2692	NYSE	MRC	Wed, Dec 21, 2022	11.86	12.01	11.67	11.93
2691	NYSE	MRC	Tue, Dec 20, 2022	11.37	11.71	11.34	11.69
2690	NYSE	MRC	Mon, Dec 19, 2022	11.55	11.84	11.34	11.49
2689	NYSE	MRC	Fri, Dec 16, 2022	11.30	11.54	11.20	11.50
2688	NYSE	MRC	Thu, Dec 15, 2022	11.78	11.88	11.46	11.57
2687	NYSE	MRC	Wed, Dec 14, 2022	11.90	12.16	11.62	12.00
2686	NYSE	MRC	Tue, Dec 13, 2022	12.01	12.03	11.73	11.92
2685	NYSE	MRC	Mon, Dec 12, 2022	11.20	11.66	11.19	11.60
2684	NYSE	MRC	Fri, Dec 9, 2022	11.35	11.61	11.13	11.14
2683	NYSE	MRC	Thu, Dec 8, 2022	11.44	11.54	11.34	11.43
2682	NYSE	MRC	Wed, Dec 7, 2022	11.51	11.57	11.30	11.30
2681	NYSE	MRC	Tue, Dec 6, 2022	11.46	11.74	11.38	11.57
2680	NYSE	MRC	Mon, Dec 5, 2022	11.95	12.08	11.45	11.49
2679	NYSE	MRC	Fri, Dec 2, 2022	11.54	11.97	11.45	11.92
2678	NYSE	MRC	Thu, Dec 1, 2022	11.90	11.97	11.66	11.67
2677	NYSE	MRC	Wed, Nov 30, 2022	11.57	11.79	11.31	11.76
2676	NYSE	MRC	Tue, Nov 29, 2022	11.47	11.62	11.30	11.46
2675	NYSE	MRC	Mon, Nov 28, 2022	11.45	11.64	11.34	11.49
2674	NYSE	MRC	Fri, Nov 25, 2022	11.66	11.75	11.56	11.64
2673	NYSE	MRC	Wed, Nov 23, 2022	11.70	11.94	11.46	11.57
2672	NYSE	MRC	Tue, Nov 22, 2022	11.69	11.94	11.65	11.84
2671	NYSE	MRC	Mon, Nov 21, 2022	11.80	11.97	11.33	11.49
2670	NYSE	MRC	Fri, Nov 18, 2022	11.99	12.11	11.84	11.98
2669	NYSE	MRC	Thu, Nov 17, 2022	11.60	11.92	11.52	11.88
2668	NYSE	MRC	Wed, Nov 16, 2022	11.59	11.75	11.38	11.70
2667	NYSE	MRC	Tue, Nov 15, 2022	11.48	11.76	11.38	11.57
2666	NYSE	MRC	Mon, Nov 14, 2022	11.61	11.85	11.35	11.41
2665	NYSE	MRC	Fri, Nov 11, 2022	11.77	11.93	11.49	11.56
2664	NYSE	MRC	Thu, Nov 10, 2022	11.41	11.95	11.18	11.55
2663	NYSE	MRC	Wed, Nov 9, 2022	10.69	11.22	10.25	10.81
2662	NYSE	MRC	Tue, Nov 8, 2022	9.95	10.02	9.69	9.75
2661	NYSE	MRC	Mon, Nov 7, 2022	10.04	10.15	9.93	10.01
2660	NYSE	MRC	Fri, Nov 4, 2022	9.91	10.11	9.74	10.01
2659	NYSE	MRC	Thu, Nov 3, 2022	9.83	9.92	9.59	9.63
2658	NYSE	MRC	Wed, Nov 2, 2022	10.15	10.43	9.87	9.95
2657	NYSE	MRC	Tue, Nov 1, 2022	10.20	10.29	9.96	10.16
2656	NYSE	MRC	Mon, Oct 31, 2022	9.81	10.13	9.81	10.03
2655	NYSE	MRC	Fri, Oct 28, 2022	9.91	10.04	9.75	9.84
2654	NYSE	MRC	Thu, Oct 27, 2022	10.00	10.23	9.85	9.92
2653	NYSE	MRC	Wed, Oct 26, 2022	9.71	9.90	9.59	9.81
2652	NYSE	MRC	Tue, Oct 25, 2022	9.26	9.67	9.21	9.55
2651	NYSE	MRC	Mon, Oct 24, 2022	9.18	9.42	9.08	9.30
2650	NYSE	MRC	Fri, Oct 21, 2022	9.02	9.34	9.00	9.16
2649	NYSE	MRC	Thu, Oct 20, 2022	8.94	9.16	8.79	8.91
2648	NYSE	MRC	Wed, Oct 19, 2022	8.87	9.06	8.81	8.91
2647	NYSE	MRC	Tue, Oct 18, 2022	9.23	9.42	8.90	8.97
2646	NYSE	MRC	Mon, Oct 17, 2022	9.00	9.30	8.95	9.07
2645	NYSE	MRC	Fri, Oct 14, 2022	9.21	9.28	8.67	8.69
2644	NYSE	MRC	Thu, Oct 13, 2022	8.42	9.26	8.29	9.22
2643	NYSE	MRC	Wed, Oct 12, 2022	8.55	8.67	8.43	8.55
2642	NYSE	MRC	Tue, Oct 11, 2022	8.00	8.75	8.00	8.54
2641	NYSE	MRC	Mon, Oct 10, 2022	8.18	8.33	7.98	8.22
2640	NYSE	MRC	Fri, Oct 7, 2022	8.21	8.27	8.01	8.08
2639	NYSE	MRC	Thu, Oct 6, 2022	8.34	8.59	8.26	8.31
2638	NYSE	MRC	Wed, Oct 5, 2022	8.18	8.54	8.18	8.49
2637	NYSE	MRC	Tue, Oct 4, 2022	7.84	8.31	7.84	8.31
2636	NYSE	MRC	Mon, Oct 3, 2022	7.44	7.74	7.38	7.69
2635	NYSE	MRC	Fri, Sep 30, 2022	7.27	7.41	7.15	7.19
2634	NYSE	MRC	Thu, Sep 29, 2022	7.40	7.57	7.07	7.29
2633	NYSE	MRC	Wed, Sep 28, 2022	7.24	7.58	7.16	7.49
2632	NYSE	MRC	Tue, Sep 27, 2022	7.35	7.47	7.12	7.20
2631	NYSE	MRC	Mon, Sep 26, 2022	7.15	7.51	7.03	7.25
2630	NYSE	MRC	Fri, Sep 23, 2022	7.91	7.94	7.03	7.22
2629	NYSE	MRC	Thu, Sep 22, 2022	8.54	8.65	8.12	8.13
2628	NYSE	MRC	Wed, Sep 21, 2022	9.11	9.11	8.42	8.44
2627	NYSE	MRC	Tue, Sep 20, 2022	9.35	9.37	8.93	8.95
2626	NYSE	MRC	Mon, Sep 19, 2022	9.24	9.50	9.24	9.44
2625	NYSE	MRC	Fri, Sep 16, 2022	9.58	9.68	9.25	9.47
2624	NYSE	MRC	Thu, Sep 15, 2022	9.56	9.82	9.55	9.70
2623	NYSE	MRC	Wed, Sep 14, 2022	9.75	9.85	9.63	9.76
2622	NYSE	MRC	Tue, Sep 13, 2022	9.84	9.97	9.55	9.64
2621	NYSE	MRC	Mon, Sep 12, 2022	9.88	9.96	9.82	9.95
2620	NYSE	MRC	Fri, Sep 9, 2022	9.64	9.87	9.64	9.81
2619	NYSE	MRC	Thu, Sep 8, 2022	9.57	9.61	9.42	9.49
2618	NYSE	MRC	Wed, Sep 7, 2022	9.54	9.72	9.40	9.62
2617	NYSE	MRC	Tue, Sep 6, 2022	9.56	9.77	9.53	9.66
2616	NYSE	MRC	Fri, Sep 2, 2022	9.59	9.66	9.39	9.50
2615	NYSE	MRC	Thu, Sep 1, 2022	9.54	9.60	9.22	9.39
2614	NYSE	MRC	Wed, Aug 31, 2022	9.75	9.94	9.59	9.73
2613	NYSE	MRC	Tue, Aug 30, 2022	10.36	10.40	9.88	9.89
2612	NYSE	MRC	Mon, Aug 29, 2022	10.32	10.52	10.27	10.43
2611	NYSE	MRC	Fri, Aug 26, 2022	10.54	10.73	10.34	10.38
2610	NYSE	MRC	Thu, Aug 25, 2022	10.11	10.69	10.07	10.58
2609	NYSE	MRC	Wed, Aug 24, 2022	9.79	10.19	9.77	10.14
2608	NYSE	MRC	Tue, Aug 23, 2022	9.67	10.12	9.65	9.83
2607	NYSE	MRC	Mon, Aug 22, 2022	9.58	9.72	9.45	9.61
2606	NYSE	MRC	Fri, Aug 19, 2022	9.90	9.90	9.59	9.70
2605	NYSE	MRC	Thu, Aug 18, 2022	9.65	10.05	9.65	9.97
2604	NYSE	MRC	Wed, Aug 17, 2022	9.25	9.70	9.25	9.61
2603	NYSE	MRC	Tue, Aug 16, 2022	9.46	9.75	9.34	9.35
2602	NYSE	MRC	Mon, Aug 15, 2022	9.76	9.87	9.54	9.57
2601	NYSE	MRC	Fri, Aug 12, 2022	10.05	10.29	9.90	10.07
2600	NYSE	MRC	Thu, Aug 11, 2022	10.19	10.47	9.88	10.01
2599	NYSE	MRC	Wed, Aug 10, 2022	10.18	10.20	9.69	10.01
2598	NYSE	MRC	Tue, Aug 9, 2022	10.40	10.67	9.54	9.94
2597	NYSE	MRC	Mon, Aug 8, 2022	11.50	11.72	11.35	11.49
2596	NYSE	MRC	Fri, Aug 5, 2022	11.00	11.66	10.92	11.44
2595	NYSE	MRC	Thu, Aug 4, 2022	11.40	11.40	11.09	11.12
2594	NYSE	MRC	Wed, Aug 3, 2022	11.48	11.60	11.24	11.32
2593	NYSE	MRC	Tue, Aug 2, 2022	11.53	11.64	11.34	11.36
2592	NYSE	MRC	Mon, Aug 1, 2022	11.49	11.73	11.39	11.51
2591	NYSE	MRC	Fri, Jul 29, 2022	11.40	11.66	11.35	11.62
2590	NYSE	MRC	Thu, Jul 28, 2022	11.42	11.61	11.22	11.29
2589	NYSE	MRC	Wed, Jul 27, 2022	11.13	11.49	11.09	11.39
2588	NYSE	MRC	Tue, Jul 26, 2022	11.35	11.43	11.00	11.15
2587	NYSE	MRC	Mon, Jul 25, 2022	10.82	11.33	10.70	11.27
2586	NYSE	MRC	Fri, Jul 22, 2022	10.82	10.92	10.62	10.82
2585	NYSE	MRC	Thu, Jul 21, 2022	10.59	10.82	10.27	10.73
2584	NYSE	MRC	Wed, Jul 20, 2022	10.73	10.81	10.47	10.71
2583	NYSE	MRC	Tue, Jul 19, 2022	10.33	10.74	10.33	10.73
2582	NYSE	MRC	Mon, Jul 18, 2022	10.25	10.53	10.16	10.18
2581	NYSE	MRC	Fri, Jul 15, 2022	10.28	10.28	9.89	10.11
2580	NYSE	MRC	Thu, Jul 14, 2022	9.90	10.03	9.67	9.99
2579	NYSE	MRC	Wed, Jul 13, 2022	10.16	10.56	10.15	10.25
2578	NYSE	MRC	Tue, Jul 12, 2022	10.30	10.54	9.95	10.25
2577	NYSE	MRC	Mon, Jul 11, 2022	10.73	10.93	10.44	10.48
2576	NYSE	MRC	Fri, Jul 8, 2022	10.22	10.86	9.86	10.73
2575	NYSE	MRC	Thu, Jul 7, 2022	9.21	9.62	9.20	9.36
2574	NYSE	MRC	Wed, Jul 6, 2022	9.03	9.15	8.69	8.95
2573	NYSE	MRC	Tue, Jul 5, 2022	9.67	9.69	9.01	9.12
2572	NYSE	MRC	Fri, Jul 1, 2022	9.92	10.06	9.66	10.01
2571	NYSE	MRC	Thu, Jun 30, 2022	9.67	10.05	9.46	9.96
2570	NYSE	MRC	Wed, Jun 29, 2022	9.90	10.04	9.63	9.79
2569	NYSE	MRC	Tue, Jun 28, 2022	10.22	10.45	9.81	9.85
2568	NYSE	MRC	Mon, Jun 27, 2022	9.64	10.02	9.62	9.99
2567	NYSE	MRC	Fri, Jun 24, 2022	9.05	9.56	9.05	9.54
2566	NYSE	MRC	Thu, Jun 23, 2022	9.42	9.65	8.70	8.94
2565	NYSE	MRC	Wed, Jun 22, 2022	9.43	9.60	9.22	9.47
2564	NYSE	MRC	Tue, Jun 21, 2022	9.61	10.03	9.53	9.74
2563	NYSE	MRC	Fri, Jun 17, 2022	9.81	10.25	9.35	9.37
2562	NYSE	MRC	Thu, Jun 16, 2022	10.16	10.24	9.66	9.82
2561	NYSE	MRC	Wed, Jun 15, 2022	10.41	10.70	10.41	10.49
2560	NYSE	MRC	Tue, Jun 14, 2022	10.42	10.43	10.12	10.27
2559	NYSE	MRC	Mon, Jun 13, 2022	10.53	10.66	10.15	10.26
2558	NYSE	MRC	Fri, Jun 10, 2022	11.24	11.34	10.79	10.86
2557	NYSE	MRC	Thu, Jun 9, 2022	11.56	11.56	11.24	11.27
2556	NYSE	MRC	Wed, Jun 8, 2022	12.01	12.06	11.55	11.65
2555	NYSE	MRC	Tue, Jun 7, 2022	11.82	12.05	11.80	12.02
2554	NYSE	MRC	Mon, Jun 6, 2022	11.71	11.98	11.62	11.96
2553	NYSE	MRC	Fri, Jun 3, 2022	11.59	11.63	11.40	11.57
2552	NYSE	MRC	Thu, Jun 2, 2022	11.39	11.57	11.30	11.55
2551	NYSE	MRC	Wed, Jun 1, 2022	11.28	11.39	10.90	11.32
2550	NYSE	MRC	Tue, May 31, 2022	11.40	11.56	11.05	11.19
2549	NYSE	MRC	Fri, May 27, 2022	11.19	11.46	11.19	11.38
2548	NYSE	MRC	Thu, May 26, 2022	10.79	11.27	10.75	11.19
2547	NYSE	MRC	Wed, May 25, 2022	10.48	10.71	10.33	10.59
2546	NYSE	MRC	Tue, May 24, 2022	10.52	10.68	10.22	10.40
2545	NYSE	MRC	Mon, May 23, 2022	10.43	10.71	10.19	10.52
2544	NYSE	MRC	Fri, May 20, 2022	10.22	10.44	10.02	10.27
2543	NYSE	MRC	Thu, May 19, 2022	9.97	10.33	9.90	10.07
2542	NYSE	MRC	Wed, May 18, 2022	10.30	10.59	10.05	10.20
2541	NYSE	MRC	Tue, May 17, 2022	10.30	10.67	10.27	10.38
2540	NYSE	MRC	Mon, May 16, 2022	10.14	10.30	10.00	10.08
2539	NYSE	MRC	Fri, May 13, 2022	9.44	10.11	9.44	10.04
2538	NYSE	MRC	Thu, May 12, 2022	9.71	9.74	9.15	9.39
2537	NYSE	MRC	Wed, May 11, 2022	9.75	10.36	9.64	9.67
2536	NYSE	MRC	Tue, May 10, 2022	10.99	11.00	9.02	9.76
2535	NYSE	MRC	Mon, May 9, 2022	11.83	11.97	11.07	11.14
2534	NYSE	MRC	Fri, May 6, 2022	12.35	12.55	11.88	12.08
2533	NYSE	MRC	Thu, May 5, 2022	12.45	12.58	11.93	12.31
2532	NYSE	MRC	Wed, May 4, 2022	12.24	12.50	12.01	12.37
2531	NYSE	MRC	Tue, May 3, 2022	11.70	12.18	11.67	12.10
2530	NYSE	MRC	Mon, May 2, 2022	11.98	12.09	11.47	11.72
2529	NYSE	MRC	Fri, Apr 29, 2022	12.17	12.49	11.91	11.99
2528	NYSE	MRC	Thu, Apr 28, 2022	12.21	12.38	11.69	12.25
2527	NYSE	MRC	Wed, Apr 27, 2022	12.08	12.48	11.90	12.15
2526	NYSE	MRC	Tue, Apr 26, 2022	11.92	12.43	11.80	12.08
2525	NYSE	MRC	Mon, Apr 25, 2022	12.26	12.34	11.82	11.90
2524	NYSE	MRC	Fri, Apr 22, 2022	13.11	13.37	12.56	12.66
2523	NYSE	MRC	Thu, Apr 21, 2022	13.19	13.25	12.85	13.06
2522	NYSE	MRC	Wed, Apr 20, 2022	13.16	13.45	12.85	13.07
2521	NYSE	MRC	Tue, Apr 19, 2022	12.68	13.11	12.60	13.09
2520	NYSE	MRC	Mon, Apr 18, 2022	12.15	12.58	12.04	12.57
2519	NYSE	MRC	Thu, Apr 14, 2022	11.92	12.14	11.80	12.05
2518	NYSE	MRC	Wed, Apr 13, 2022	11.75	11.99	11.68	11.93
2517	NYSE	MRC	Tue, Apr 12, 2022	11.55	11.84	11.53	11.67
2516	NYSE	MRC	Mon, Apr 11, 2022	11.28	11.50	11.02	11.37
2515	NYSE	MRC	Fri, Apr 8, 2022	11.51	11.60	11.33	11.36
2514	NYSE	MRC	Thu, Apr 7, 2022	11.45	11.46	11.13	11.40
2513	NYSE	MRC	Wed, Apr 6, 2022	11.46	11.58	11.18	11.42
2512	NYSE	MRC	Tue, Apr 5, 2022	11.93	12.25	11.37	11.43
2511	NYSE	MRC	Mon, Apr 4, 2022	12.21	12.48	11.68	11.86
2510	NYSE	MRC	Fri, Apr 1, 2022	11.90	12.40	11.88	12.20
2509	NYSE	MRC	Thu, Mar 31, 2022	11.49	12.06	11.47	11.91
2508	NYSE	MRC	Wed, Mar 30, 2022	11.79	12.20	11.58	11.63
2507	NYSE	MRC	Tue, Mar 29, 2022	11.41	11.71	11.29	11.67
2506	NYSE	MRC	Mon, Mar 28, 2022	11.58	11.60	11.26	11.56
2505	NYSE	MRC	Fri, Mar 25, 2022	11.45	11.74	11.43	11.74
2504	NYSE	MRC	Thu, Mar 24, 2022	11.84	11.89	11.44	11.48
2503	NYSE	MRC	Wed, Mar 23, 2022	11.70	11.82	11.58	11.75
2502	NYSE	MRC	Tue, Mar 22, 2022	11.94	12.08	11.62	11.65
2501	NYSE	MRC	Mon, Mar 21, 2022	11.40	12.26	11.40	11.92
2500	NYSE	MRC	Fri, Mar 18, 2022	11.81	11.88	11.11	11.33
2499	NYSE	MRC	Thu, Mar 17, 2022	11.75	12.49	11.64	11.77
2498	NYSE	MRC	Wed, Mar 16, 2022	11.49	11.81	11.27	11.62
2497	NYSE	MRC	Tue, Mar 15, 2022	11.26	11.74	11.02	11.46
2496	NYSE	MRC	Mon, Mar 14, 2022	11.29	11.59	10.92	11.47
2495	NYSE	MRC	Fri, Mar 11, 2022	11.59	11.88	11.31	11.36
2494	NYSE	MRC	Thu, Mar 10, 2022	11.52	11.77	11.42	11.75
2493	NYSE	MRC	Wed, Mar 9, 2022	11.40	11.71	11.24	11.55
2492	NYSE	MRC	Tue, Mar 8, 2022	12.17	12.34	11.62	11.62
2491	NYSE	MRC	Mon, Mar 7, 2022	11.28	12.17	11.16	11.99
2490	NYSE	MRC	Fri, Mar 4, 2022	10.53	11.25	10.50	11.23
2489	NYSE	MRC	Thu, Mar 3, 2022	10.66	10.72	10.45	10.59
2488	NYSE	MRC	Wed, Mar 2, 2022	10.32	10.76	10.32	10.72
2487	NYSE	MRC	Tue, Mar 1, 2022	10.09	10.34	10.04	10.27
2486	NYSE	MRC	Mon, Feb 28, 2022	9.91	10.18	9.81	10.10
2485	NYSE	MRC	Fri, Feb 25, 2022	9.56	9.91	9.54	9.90
2484	NYSE	MRC	Thu, Feb 24, 2022	9.80	9.82	9.30	9.55
2483	NYSE	MRC	Wed, Feb 23, 2022	9.88	10.06	9.60	10.03
2482	NYSE	MRC	Tue, Feb 22, 2022	9.72	9.81	9.49	9.72
2481	NYSE	MRC	Fri, Feb 18, 2022	9.45	9.86	9.40	9.64
2480	NYSE	MRC	Thu, Feb 17, 2022	8.77	9.93	8.73	9.54
2479	NYSE	MRC	Wed, Feb 16, 2022	8.31	8.93	8.14	8.71
2478	NYSE	MRC	Tue, Feb 15, 2022	7.72	7.96	7.71	7.87
2477	NYSE	MRC	Mon, Feb 14, 2022	7.79	7.85	7.56	7.66
2476	NYSE	MRC	Fri, Feb 11, 2022	7.75	7.96	7.62	7.77
2475	NYSE	MRC	Thu, Feb 10, 2022	7.73	8.05	7.73	7.79
2474	NYSE	MRC	Wed, Feb 9, 2022	7.75	7.91	7.74	7.85
2473	NYSE	MRC	Tue, Feb 8, 2022	7.66	7.75	7.51	7.67
2472	NYSE	MRC	Mon, Feb 7, 2022	7.49	7.68	7.44	7.63
2471	NYSE	MRC	Fri, Feb 4, 2022	7.66	7.91	7.53	7.54
2470	NYSE	MRC	Thu, Feb 3, 2022	7.65	7.74	7.54	7.65
2469	NYSE	MRC	Wed, Feb 2, 2022	7.55	7.73	7.52	7.67
2468	NYSE	MRC	Tue, Feb 1, 2022	7.34	7.65	7.34	7.60
2467	NYSE	MRC	Mon, Jan 31, 2022	7.29	7.59	7.21	7.41
2466	NYSE	MRC	Fri, Jan 28, 2022	7.37	7.49	7.14	7.37
2465	NYSE	MRC	Thu, Jan 27, 2022	7.79	7.98	7.38	7.41
2464	NYSE	MRC	Wed, Jan 26, 2022	7.94	8.15	7.54	7.70
2463	NYSE	MRC	Tue, Jan 25, 2022	7.70	7.90	7.48	7.88
2462	NYSE	MRC	Mon, Jan 24, 2022	7.33	7.74	7.19	7.70
2461	NYSE	MRC	Fri, Jan 21, 2022	7.68	7.80	7.49	7.52
2460	NYSE	MRC	Thu, Jan 20, 2022	7.99	8.12	7.72	7.74
2459	NYSE	MRC	Wed, Jan 19, 2022	8.20	8.23	7.98	8.05
2458	NYSE	MRC	Tue, Jan 18, 2022	8.23	8.26	8.01	8.14
2457	NYSE	MRC	Fri, Jan 14, 2022	7.96	8.22	7.87	8.20
2456	NYSE	MRC	Thu, Jan 13, 2022	7.88	8.12	7.86	8.06
2455	NYSE	MRC	Wed, Jan 12, 2022	7.71	7.92	7.68	7.83
2454	NYSE	MRC	Tue, Jan 11, 2022	7.63	7.72	7.47	7.66
2453	NYSE	MRC	Mon, Jan 10, 2022	7.66	7.66	7.45	7.59
2452	NYSE	MRC	Fri, Jan 7, 2022	7.59	7.68	7.51	7.64
2451	NYSE	MRC	Thu, Jan 6, 2022	7.56	7.68	7.40	7.59
2450	NYSE	MRC	Wed, Jan 5, 2022	7.38	7.60	7.38	7.46
2449	NYSE	MRC	Tue, Jan 4, 2022	7.16	7.34	7.05	7.32
2448	NYSE	MRC	Mon, Jan 3, 2022	6.94	7.25	6.94	7.07
2447	NYSE	MRC	Fri, Dec 31, 2021	6.83	6.90	6.78	6.88
2446	NYSE	MRC	Thu, Dec 30, 2021	6.96	7.04	6.85	6.86
2445	NYSE	MRC	Wed, Dec 29, 2021	7.22	7.23	6.93	6.93
2444	NYSE	MRC	Tue, Dec 28, 2021	7.23	7.41	7.15	7.22
2443	NYSE	MRC	Mon, Dec 27, 2021	7.19	7.31	7.10	7.26
2442	NYSE	MRC	Thu, Dec 23, 2021	6.69	7.25	6.68	7.15
2441	NYSE	MRC	Wed, Dec 22, 2021	6.87	7.01	6.64	6.67
2440	NYSE	MRC	Tue, Dec 21, 2021	6.73	6.97	6.70	6.83
2439	NYSE	MRC	Mon, Dec 20, 2021	6.51	6.62	6.38	6.62
2438	NYSE	MRC	Fri, Dec 17, 2021	6.70	6.80	6.56	6.60
2437	NYSE	MRC	Thu, Dec 16, 2021	6.99	7.06	6.73	6.78
2436	NYSE	MRC	Wed, Dec 15, 2021	6.92	7.01	6.65	6.87
2435	NYSE	MRC	Tue, Dec 14, 2021	6.95	7.13	6.92	6.94
2434	NYSE	MRC	Mon, Dec 13, 2021	7.23	7.25	6.93	6.99
2433	NYSE	MRC	Fri, Dec 10, 2021	7.36	7.39	7.16	7.31
2432	NYSE	MRC	Thu, Dec 9, 2021	7.24	7.36	7.22	7.28
2431	NYSE	MRC	Wed, Dec 8, 2021	7.40	7.46	7.32	7.35
2430	NYSE	MRC	Tue, Dec 7, 2021	7.37	7.66	7.33	7.35
2429	NYSE	MRC	Mon, Dec 6, 2021	7.26	7.39	7.07	7.27
2428	NYSE	MRC	Fri, Dec 3, 2021	7.28	7.32	6.99	7.09
2427	NYSE	MRC	Thu, Dec 2, 2021	6.86	7.25	6.76	7.20
2426	NYSE	MRC	Wed, Dec 1, 2021	7.09	7.12	6.78	6.79
2425	NYSE	MRC	Tue, Nov 30, 2021	7.35	7.41	6.86	6.88
2424	NYSE	MRC	Mon, Nov 29, 2021	7.93	7.95	7.38	7.52
2423	NYSE	MRC	Fri, Nov 26, 2021	7.64	7.83	7.33	7.71
2422	NYSE	MRC	Wed, Nov 24, 2021	8.06	8.29	8.02	8.09
2421	NYSE	MRC	Tue, Nov 23, 2021	8.17	8.30	8.10	8.16
2420	NYSE	MRC	Mon, Nov 22, 2021	8.01	8.27	7.98	8.11
2419	NYSE	MRC	Fri, Nov 19, 2021	8.05	8.21	7.91	8.04
2418	NYSE	MRC	Thu, Nov 18, 2021	8.34	8.34	8.14	8.22
2417	NYSE	MRC	Wed, Nov 17, 2021	8.38	8.52	8.25	8.29
2416	NYSE	MRC	Tue, Nov 16, 2021	8.33	8.45	8.24	8.45
2415	NYSE	MRC	Mon, Nov 15, 2021	8.26	8.48	8.19	8.37
2414	NYSE	MRC	Fri, Nov 12, 2021	8.25	8.44	8.18	8.27
2413	NYSE	MRC	Thu, Nov 11, 2021	8.31	8.48	8.14	8.26
2412	NYSE	MRC	Wed, Nov 10, 2021	8.54	9.05	8.20	8.28
2411	NYSE	MRC	Tue, Nov 9, 2021	8.35	8.64	7.21	8.23
2410	NYSE	MRC	Mon, Nov 8, 2021	9.26	9.37	9.11	9.25
2409	NYSE	MRC	Fri, Nov 5, 2021	8.80	9.17	8.70	9.07
2408	NYSE	MRC	Thu, Nov 4, 2021	8.76	8.94	8.57	8.64
2407	NYSE	MRC	Wed, Nov 3, 2021	8.35	8.71	8.35	8.63
2406	NYSE	MRC	Tue, Nov 2, 2021	8.53	8.54	8.37	8.46
2405	NYSE	MRC	Mon, Nov 1, 2021	8.37	8.62	8.33	8.53
2404	NYSE	MRC	Fri, Oct 29, 2021	8.51	8.60	8.28	8.30
2403	NYSE	MRC	Thu, Oct 28, 2021	8.42	8.61	8.34	8.50
2402	NYSE	MRC	Wed, Oct 27, 2021	8.72	8.80	8.43	8.46
2401	NYSE	MRC	Tue, Oct 26, 2021	8.75	9.10	8.59	8.82
2400	NYSE	MRC	Mon, Oct 25, 2021	8.60	8.79	8.58	8.72
2399	NYSE	MRC	Fri, Oct 22, 2021	8.76	8.81	8.54	8.56
2398	NYSE	MRC	Thu, Oct 21, 2021	9.13	9.19	8.74	8.77
2397	NYSE	MRC	Wed, Oct 20, 2021	8.70	9.21	8.68	9.21
2396	NYSE	MRC	Tue, Oct 19, 2021	8.72	8.82	8.57	8.72
2395	NYSE	MRC	Mon, Oct 18, 2021	8.57	8.83	8.57	8.69
2394	NYSE	MRC	Fri, Oct 15, 2021	8.67	8.81	8.48	8.56
2393	NYSE	MRC	Thu, Oct 14, 2021	8.37	8.52	8.30	8.44
2392	NYSE	MRC	Wed, Oct 13, 2021	7.97	8.29	7.85	8.27
2391	NYSE	MRC	Tue, Oct 12, 2021	7.75	8.09	7.74	8.00
2390	NYSE	MRC	Mon, Oct 11, 2021	8.10	8.13	7.76	7.78
2389	NYSE	MRC	Fri, Oct 8, 2021	7.56	7.94	7.45	7.79
2388	NYSE	MRC	Thu, Oct 7, 2021	7.39	7.71	7.38	7.49
2387	NYSE	MRC	Wed, Oct 6, 2021	7.57	7.67	7.20	7.37
2386	NYSE	MRC	Tue, Oct 5, 2021	7.81	7.91	7.61	7.74
2385	NYSE	MRC	Mon, Oct 4, 2021	7.56	7.72	7.45	7.71
2384	NYSE	MRC	Fri, Oct 1, 2021	7.38	7.63	7.38	7.49
2383	NYSE	MRC	Thu, Sep 30, 2021	7.45	7.67	7.31	7.34
2382	NYSE	MRC	Wed, Sep 29, 2021	7.70	7.70	7.28	7.43
2381	NYSE	MRC	Tue, Sep 28, 2021	7.70	8.04	7.65	7.70
2380	NYSE	MRC	Mon, Sep 27, 2021	7.59	7.87	7.50	7.65
2379	NYSE	MRC	Fri, Sep 24, 2021	7.55	7.63	7.47	7.53
2378	NYSE	MRC	Thu, Sep 23, 2021	7.34	7.80	7.34	7.62
2377	NYSE	MRC	Wed, Sep 22, 2021	7.33	7.60	7.31	7.36
2376	NYSE	MRC	Tue, Sep 21, 2021	7.41	7.43	7.09	7.18
2375	NYSE	MRC	Mon, Sep 20, 2021	7.19	7.43	7.06	7.29
2374	NYSE	MRC	Fri, Sep 17, 2021	7.56	7.56	7.29	7.39
2373	NYSE	MRC	Thu, Sep 16, 2021	8.11	8.14	7.41	7.55
2372	NYSE	MRC	Wed, Sep 15, 2021	7.94	8.18	7.89	8.10
2371	NYSE	MRC	Tue, Sep 14, 2021	8.23	8.25	7.78	7.83
2370	NYSE	MRC	Mon, Sep 13, 2021	7.91	8.18	7.91	8.15
2369	NYSE	MRC	Fri, Sep 10, 2021	7.86	8.03	7.79	7.80
2368	NYSE	MRC	Thu, Sep 9, 2021	7.79	7.99	7.70	7.71
2367	NYSE	MRC	Wed, Sep 8, 2021	8.09	8.12	7.73	7.82
2366	NYSE	MRC	Tue, Sep 7, 2021	8.05	8.33	8.05	8.14
2365	NYSE	MRC	Fri, Sep 3, 2021	8.15	8.24	7.96	8.14
2364	NYSE	MRC	Thu, Sep 2, 2021	8.17	8.30	8.06	8.19
2363	NYSE	MRC	Wed, Sep 1, 2021	8.16	8.18	7.94	8.04
2362	NYSE	MRC	Tue, Aug 31, 2021	8.13	8.31	8.05	8.20
2361	NYSE	MRC	Mon, Aug 30, 2021	8.61	8.61	8.15	8.16
2360	NYSE	MRC	Fri, Aug 27, 2021	8.00	8.62	7.99	8.57
2359	NYSE	MRC	Thu, Aug 26, 2021	7.98	8.06	7.93	7.98
2358	NYSE	MRC	Wed, Aug 25, 2021	7.92	8.16	7.92	8.03
2357	NYSE	MRC	Tue, Aug 24, 2021	8.02	8.22	7.99	8.00
2356	NYSE	MRC	Mon, Aug 23, 2021	7.71	7.95	7.71	7.94
2355	NYSE	MRC	Fri, Aug 20, 2021	7.39	7.64	7.39	7.58
2354	NYSE	MRC	Thu, Aug 19, 2021	7.63	7.73	7.39	7.48
2353	NYSE	MRC	Wed, Aug 18, 2021	7.92	8.09	7.79	7.82
2352	NYSE	MRC	Tue, Aug 17, 2021	7.98	8.12	7.89	7.96
2351	NYSE	MRC	Mon, Aug 16, 2021	8.17	8.26	8.01	8.11
2350	NYSE	MRC	Fri, Aug 13, 2021	8.53	8.53	8.30	8.35
2349	NYSE	MRC	Thu, Aug 12, 2021	8.72	8.75	8.49	8.54
2348	NYSE	MRC	Wed, Aug 11, 2021	8.56	8.80	8.47	8.78
2347	NYSE	MRC	Tue, Aug 10, 2021	8.31	8.76	8.22	8.58
2346	NYSE	MRC	Mon, Aug 9, 2021	8.33	8.41	7.99	8.25
2345	NYSE	MRC	Fri, Aug 6, 2021	8.48	8.57	8.24	8.40
2344	NYSE	MRC	Thu, Aug 5, 2021	8.03	8.46	8.03	8.32
2343	NYSE	MRC	Wed, Aug 4, 2021	8.42	8.45	7.93	8.03
2342	NYSE	MRC	Tue, Aug 3, 2021	8.51	8.66	8.18	8.66
2341	NYSE	MRC	Mon, Aug 2, 2021	9.07	9.13	8.19	8.55
2340	NYSE	MRC	Fri, Jul 30, 2021	8.53	9.55	8.53	9.17
2339	NYSE	MRC	Thu, Jul 29, 2021	9.62	9.80	9.36	9.70
2338	NYSE	MRC	Wed, Jul 28, 2021	8.99	9.61	8.95	9.58
2337	NYSE	MRC	Tue, Jul 27, 2021	8.98	9.16	8.88	8.93
2336	NYSE	MRC	Mon, Jul 26, 2021	8.85	9.17	8.85	9.16
2335	NYSE	MRC	Fri, Jul 23, 2021	8.76	8.95	8.59	8.80
2334	NYSE	MRC	Thu, Jul 22, 2021	8.82	8.82	8.52	8.66
2333	NYSE	MRC	Wed, Jul 21, 2021	8.78	9.01	8.63	8.87
2332	NYSE	MRC	Tue, Jul 20, 2021	8.31	8.69	8.27	8.51
2331	NYSE	MRC	Mon, Jul 19, 2021	8.19	8.52	8.02	8.38
2330	NYSE	MRC	Fri, Jul 16, 2021	8.94	9.28	8.48	8.53
2329	NYSE	MRC	Thu, Jul 15, 2021	8.71	8.87	8.67	8.70
2328	NYSE	MRC	Wed, Jul 14, 2021	9.21	9.38	8.84	8.90
2327	NYSE	MRC	Tue, Jul 13, 2021	9.25	9.35	9.07	9.15
2326	NYSE	MRC	Mon, Jul 12, 2021	9.01	9.39	9.00	9.38
2325	NYSE	MRC	Fri, Jul 9, 2021	9.14	9.33	8.99	9.21
2324	NYSE	MRC	Thu, Jul 8, 2021	8.80	9.14	8.76	8.88
2323	NYSE	MRC	Wed, Jul 7, 2021	8.91	9.13	8.87	9.02
2322	NYSE	MRC	Tue, Jul 6, 2021	9.24	9.27	8.83	9.02
2321	NYSE	MRC	Fri, Jul 2, 2021	9.62	9.62	9.25	9.25
2320	NYSE	MRC	Thu, Jul 1, 2021	9.65	9.76	9.43	9.71
2319	NYSE	MRC	Wed, Jun 30, 2021	9.32	9.57	9.17	9.40
2318	NYSE	MRC	Tue, Jun 29, 2021	9.43	9.62	9.26	9.27
2317	NYSE	MRC	Mon, Jun 28, 2021	9.93	9.93	9.35	9.38
2316	NYSE	MRC	Fri, Jun 25, 2021	10.48	10.72	9.86	9.88
2315	NYSE	MRC	Thu, Jun 24, 2021	10.10	10.64	9.91	10.39
2314	NYSE	MRC	Wed, Jun 23, 2021	9.92	10.06	9.84	10.03
2313	NYSE	MRC	Tue, Jun 22, 2021	9.99	9.99	9.72	9.84
2312	NYSE	MRC	Mon, Jun 21, 2021	9.78	10.20	9.78	10.02
2311	NYSE	MRC	Fri, Jun 18, 2021	9.41	9.92	9.38	9.68
2310	NYSE	MRC	Thu, Jun 17, 2021	10.37	10.37	9.60	9.74
2309	NYSE	MRC	Wed, Jun 16, 2021	10.46	10.50	10.16	10.40
2308	NYSE	MRC	Tue, Jun 15, 2021	10.27	10.48	10.20	10.45
2307	NYSE	MRC	Mon, Jun 14, 2021	10.98	11.03	10.19	10.31
2306	NYSE	MRC	Fri, Jun 11, 2021	10.95	11.09	10.91	10.94
2305	NYSE	MRC	Thu, Jun 10, 2021	11.00	11.15	10.84	10.88
2304	NYSE	MRC	Wed, Jun 9, 2021	11.40	11.46	10.83	10.83
2303	NYSE	MRC	Tue, Jun 8, 2021	10.98	11.48	10.88	11.40
2302	NYSE	MRC	Mon, Jun 7, 2021	11.29	11.33	11.05	11.05
2301	NYSE	MRC	Fri, Jun 4, 2021	11.34	11.40	11.12	11.26
2300	NYSE	MRC	Thu, Jun 3, 2021	10.95	11.21	10.78	11.18
2299	NYSE	MRC	Wed, Jun 2, 2021	11.17	11.23	10.83	11.02
2298	NYSE	MRC	Tue, Jun 1, 2021	10.87	11.23	10.76	11.09
2297	NYSE	MRC	Fri, May 28, 2021	10.88	10.89	10.62	10.74
2296	NYSE	MRC	Thu, May 27, 2021	10.91	10.96	10.79	10.80
2295	NYSE	MRC	Wed, May 26, 2021	10.56	10.72	10.47	10.69
2294	NYSE	MRC	Tue, May 25, 2021	10.94	11.03	10.57	10.58
2293	NYSE	MRC	Mon, May 24, 2021	10.99	11.07	10.64	10.94
2292	NYSE	MRC	Fri, May 21, 2021	11.04	11.10	10.82	10.94
2291	NYSE	MRC	Thu, May 20, 2021	11.08	11.16	10.69	10.85
2290	NYSE	MRC	Wed, May 19, 2021	11.24	11.37	10.93	11.12
2289	NYSE	MRC	Tue, May 18, 2021	12.05	12.21	11.53	11.54
2288	NYSE	MRC	Mon, May 17, 2021	11.77	12.06	11.43	12.06
2287	NYSE	MRC	Fri, May 14, 2021	11.42	11.95	11.42	11.82
2286	NYSE	MRC	Thu, May 13, 2021	10.90	11.36	10.86	11.20
2285	NYSE	MRC	Wed, May 12, 2021	11.16	11.42	10.99	11.04
2284	NYSE	MRC	Tue, May 11, 2021	11.35	11.75	11.08	11.13
2283	NYSE	MRC	Mon, May 10, 2021	11.80	12.11	11.46	11.53
2282	NYSE	MRC	Fri, May 7, 2021	10.98	11.67	10.95	11.67
2281	NYSE	MRC	Thu, May 6, 2021	11.01	11.15	10.60	11.07
2280	NYSE	MRC	Wed, May 5, 2021	9.73	11.18	9.73	11.01
2279	NYSE	MRC	Tue, May 4, 2021	9.40	9.70	9.28	9.65
2278	NYSE	MRC	Mon, May 3, 2021	9.67	9.69	9.23	9.40
2277	NYSE	MRC	Fri, Apr 30, 2021	9.80	9.89	9.30	9.42
2276	NYSE	MRC	Thu, Apr 29, 2021	9.38	9.97	9.37	9.87
2275	NYSE	MRC	Wed, Apr 28, 2021	8.20	9.08	8.20	9.06
2274	NYSE	MRC	Tue, Apr 27, 2021	8.55	8.79	8.47	8.57
2273	NYSE	MRC	Mon, Apr 26, 2021	8.68	8.93	8.59	8.60
2272	NYSE	MRC	Fri, Apr 23, 2021	8.46	8.73	8.42	8.63
2271	NYSE	MRC	Thu, Apr 22, 2021	8.58	8.62	8.40	8.49
2270	NYSE	MRC	Wed, Apr 21, 2021	8.51	8.74	8.32	8.50
2269	NYSE	MRC	Tue, Apr 20, 2021	9.07	9.07	8.59	8.61
2268	NYSE	MRC	Mon, Apr 19, 2021	9.18	9.28	9.05	9.14
2267	NYSE	MRC	Fri, Apr 16, 2021	9.47	9.47	9.16	9.21
2266	NYSE	MRC	Thu, Apr 15, 2021	9.42	9.42	9.09	9.31
2265	NYSE	MRC	Wed, Apr 14, 2021	9.14	9.55	9.14	9.31
2264	NYSE	MRC	Tue, Apr 13, 2021	9.25	9.30	9.01	9.10
2263	NYSE	MRC	Mon, Apr 12, 2021	9.30	9.38	9.06	9.34
2262	NYSE	MRC	Fri, Apr 9, 2021	9.24	9.39	9.14	9.23
2261	NYSE	MRC	Thu, Apr 8, 2021	9.21	9.32	8.97	9.26
2260	NYSE	MRC	Wed, Apr 7, 2021	9.42	9.56	9.15	9.25
2259	NYSE	MRC	Tue, Apr 6, 2021	9.68	9.90	9.40	9.44
2258	NYSE	MRC	Mon, Apr 5, 2021	9.77	9.89	9.41	9.62
2257	NYSE	MRC	Thu, Apr 1, 2021	9.12	9.64	9.10	9.64
2256	NYSE	MRC	Wed, Mar 31, 2021	9.08	9.23	8.87	9.03
2255	NYSE	MRC	Tue, Mar 30, 2021	8.82	9.18	8.81	9.04
2254	NYSE	MRC	Mon, Mar 29, 2021	9.13	9.39	8.88	8.88
2253	NYSE	MRC	Fri, Mar 26, 2021	9.26	9.31	9.05	9.22
2252	NYSE	MRC	Thu, Mar 25, 2021	8.42	9.07	8.26	9.02
2251	NYSE	MRC	Wed, Mar 24, 2021	8.69	9.11	8.61	8.65
2250	NYSE	MRC	Tue, Mar 23, 2021	9.02	9.19	8.40	8.48
2249	NYSE	MRC	Mon, Mar 22, 2021	9.37	9.50	9.15	9.24
2248	NYSE	MRC	Fri, Mar 19, 2021	9.24	9.48	8.70	9.41
2247	NYSE	MRC	Thu, Mar 18, 2021	9.56	9.71	9.16	9.24
2246	NYSE	MRC	Wed, Mar 17, 2021	9.28	9.69	9.24	9.67
2245	NYSE	MRC	Tue, Mar 16, 2021	9.59	9.62	9.20	9.29
2244	NYSE	MRC	Mon, Mar 15, 2021	9.98	9.98	9.49	9.67
2243	NYSE	MRC	Fri, Mar 12, 2021	9.91	10.00	9.71	9.98
2242	NYSE	MRC	Thu, Mar 11, 2021	9.90	9.96	9.70	9.92
2241	NYSE	MRC	Wed, Mar 10, 2021	9.48	9.96	9.48	9.92
2240	NYSE	MRC	Tue, Mar 9, 2021	9.57	9.57	9.17	9.48
2239	NYSE	MRC	Mon, Mar 8, 2021	9.41	9.65	9.23	9.57
2238	NYSE	MRC	Fri, Mar 5, 2021	9.14	9.30	8.68	9.29
2237	NYSE	MRC	Thu, Mar 4, 2021	9.06	9.15	8.65	8.90
2236	NYSE	MRC	Wed, Mar 3, 2021	8.98	9.36	8.97	9.07
2235	NYSE	MRC	Tue, Mar 2, 2021	8.83	9.17	8.77	8.92
2234	NYSE	MRC	Mon, Mar 1, 2021	8.95	9.17	8.74	8.94
2233	NYSE	MRC	Fri, Feb 26, 2021	8.98	9.11	8.51	8.74
2232	NYSE	MRC	Thu, Feb 25, 2021	9.42	9.50	8.91	9.03
2231	NYSE	MRC	Wed, Feb 24, 2021	8.62	9.40	8.50	9.40
2230	NYSE	MRC	Tue, Feb 23, 2021	8.53	8.57	8.21	8.48
2229	NYSE	MRC	Mon, Feb 22, 2021	8.15	8.91	8.15	8.61
2228	NYSE	MRC	Fri, Feb 19, 2021	8.26	8.30	7.70	8.20
2227	NYSE	MRC	Thu, Feb 18, 2021	8.65	8.76	8.50	8.60
2226	NYSE	MRC	Wed, Feb 17, 2021	8.71	8.83	8.48	8.70
2225	NYSE	MRC	Tue, Feb 16, 2021	8.81	8.99	8.68	8.77
2224	NYSE	MRC	Fri, Feb 12, 2021	8.88	8.96	8.48	8.65
2223	NYSE	MRC	Thu, Feb 11, 2021	9.30	9.45	8.85	9.19
2222	NYSE	MRC	Wed, Feb 10, 2021	9.47	9.47	9.02	9.30
2221	NYSE	MRC	Tue, Feb 9, 2021	9.05	9.46	8.95	9.41
2220	NYSE	MRC	Mon, Feb 8, 2021	9.36	9.49	9.12	9.32
2219	NYSE	MRC	Fri, Feb 5, 2021	9.83	9.95	8.88	9.09
2218	NYSE	MRC	Thu, Feb 4, 2021	9.37	9.60	8.98	9.57
2217	NYSE	MRC	Wed, Feb 3, 2021	8.92	9.56	8.86	9.05
2216	NYSE	MRC	Tue, Feb 2, 2021	7.63	8.98	7.52	8.87
2215	NYSE	MRC	Mon, Feb 1, 2021	6.90	7.49	6.60	7.43
2214	NYSE	MRC	Fri, Jan 29, 2021	7.00	7.49	6.86	6.91
2213	NYSE	MRC	Thu, Jan 28, 2021	6.76	7.15	6.69	7.04
2212	NYSE	MRC	Wed, Jan 27, 2021	6.69	6.85	6.44	6.60
2211	NYSE	MRC	Tue, Jan 26, 2021	7.10	7.15	6.88	6.89
2210	NYSE	MRC	Mon, Jan 25, 2021	7.02	7.04	6.62	7.00
2209	NYSE	MRC	Fri, Jan 22, 2021	7.09	7.19	6.81	7.12
2208	NYSE	MRC	Thu, Jan 21, 2021	7.57	7.57	7.21	7.31
2207	NYSE	MRC	Wed, Jan 20, 2021	8.25	8.28	7.52	7.60
2206	NYSE	MRC	Tue, Jan 19, 2021	8.00	8.17	7.83	8.11
2205	NYSE	MRC	Fri, Jan 15, 2021	7.67	7.87	7.51	7.80
2204	NYSE	MRC	Thu, Jan 14, 2021	7.65	7.90	7.51	7.88
2203	NYSE	MRC	Wed, Jan 13, 2021	7.83	7.86	7.46	7.54
2202	NYSE	MRC	Tue, Jan 12, 2021	7.20	7.90	7.20	7.85
2201	NYSE	MRC	Mon, Jan 11, 2021	7.07	7.24	6.84	7.15
2200	NYSE	MRC	Fri, Jan 8, 2021	7.11	7.31	6.91	7.30
2199	NYSE	MRC	Thu, Jan 7, 2021	7.55	7.55	6.96	7.00
2198	NYSE	MRC	Wed, Jan 6, 2021	7.17	7.43	7.06	7.42
2197	NYSE	MRC	Tue, Jan 5, 2021	6.49	7.03	6.46	6.95
2196	NYSE	MRC	Mon, Jan 4, 2021	6.77	6.86	6.32	6.41
2195	NYSE	MRC	Thu, Dec 31, 2020	6.60	6.75	6.50	6.63
2194	NYSE	MRC	Wed, Dec 30, 2020	6.51	6.69	6.51	6.62
2193	NYSE	MRC	Tue, Dec 29, 2020	6.78	6.78	6.44	6.50
2192	NYSE	MRC	Mon, Dec 28, 2020	6.70	7.05	6.62	6.72
2191	NYSE	MRC	Thu, Dec 24, 2020	6.64	6.66	6.43	6.59
2190	NYSE	MRC	Wed, Dec 23, 2020	6.61	6.70	6.51	6.61
2189	NYSE	MRC	Tue, Dec 22, 2020	6.48	6.51	6.33	6.50
2188	NYSE	MRC	Mon, Dec 21, 2020	6.45	6.56	6.33	6.50
2187	NYSE	MRC	Fri, Dec 18, 2020	6.89	6.98	6.73	6.76
2186	NYSE	MRC	Thu, Dec 17, 2020	6.84	6.95	6.74	6.88
2185	NYSE	MRC	Wed, Dec 16, 2020	6.88	6.88	6.69	6.78
2184	NYSE	MRC	Tue, Dec 15, 2020	6.60	7.07	6.60	6.87
2183	NYSE	MRC	Mon, Dec 14, 2020	6.59	6.59	6.40	6.50
2182	NYSE	MRC	Fri, Dec 11, 2020	6.59	6.60	6.35	6.43
2181	NYSE	MRC	Thu, Dec 10, 2020	6.33	6.74	6.30	6.72
2180	NYSE	MRC	Wed, Dec 9, 2020	6.65	6.65	6.26	6.40
2179	NYSE	MRC	Tue, Dec 8, 2020	6.38	6.65	6.35	6.53
2178	NYSE	MRC	Mon, Dec 7, 2020	6.61	6.72	6.41	6.45
2177	NYSE	MRC	Fri, Dec 4, 2020	6.16	6.72	6.16	6.68
2176	NYSE	MRC	Thu, Dec 3, 2020	6.17	6.18	5.96	6.07
2175	NYSE	MRC	Wed, Dec 2, 2020	5.83	6.23	5.80	6.16
2174	NYSE	MRC	Tue, Dec 1, 2020	5.95	6.16	5.83	5.85
2173	NYSE	MRC	Mon, Nov 30, 2020	6.27	6.27	5.76	5.78
2172	NYSE	MRC	Fri, Nov 27, 2020	6.23	6.27	6.00	6.27
2171	NYSE	MRC	Wed, Nov 25, 2020	6.78	6.78	6.14	6.24
2170	NYSE	MRC	Tue, Nov 24, 2020	6.50	6.95	6.43	6.89
2169	NYSE	MRC	Mon, Nov 23, 2020	6.02	6.44	5.94	6.34
2168	NYSE	MRC	Fri, Nov 20, 2020	5.82	5.90	5.67	5.88
2167	NYSE	MRC	Thu, Nov 19, 2020	5.93	5.94	5.75	5.93
2166	NYSE	MRC	Wed, Nov 18, 2020	5.98	6.21	5.94	5.97
2165	NYSE	MRC	Tue, Nov 17, 2020	5.72	5.87	5.58	5.87
2164	NYSE	MRC	Mon, Nov 16, 2020	5.49	5.84	5.43	5.84
2163	NYSE	MRC	Fri, Nov 13, 2020	4.88	5.30	4.87	5.23
2162	NYSE	MRC	Thu, Nov 12, 2020	4.87	4.96	4.74	4.81
2161	NYSE	MRC	Wed, Nov 11, 2020	5.41	5.48	4.78	4.86
2160	NYSE	MRC	Tue, Nov 10, 2020	5.27	5.39	5.12	5.37
2159	NYSE	MRC	Mon, Nov 9, 2020	5.00	5.44	5.00	5.15
2158	NYSE	MRC	Fri, Nov 6, 2020	4.66	4.70	4.44	4.45
2157	NYSE	MRC	Thu, Nov 5, 2020	4.55	4.76	4.52	4.69
2156	NYSE	MRC	Wed, Nov 4, 2020	4.74	4.78	4.43	4.52
2155	NYSE	MRC	Tue, Nov 3, 2020	4.89	4.97	4.62	4.79
2154	NYSE	MRC	Mon, Nov 2, 2020	4.30	4.77	4.30	4.76
2153	NYSE	MRC	Fri, Oct 30, 2020	4.35	4.53	4.26	4.26
2152	NYSE	MRC	Thu, Oct 29, 2020	4.28	4.67	4.05	4.37
2151	NYSE	MRC	Wed, Oct 28, 2020	4.02	4.12	3.97	4.01
2150	NYSE	MRC	Tue, Oct 27, 2020	4.43	4.43	4.18	4.20
2149	NYSE	MRC	Mon, Oct 26, 2020	4.70	4.76	4.44	4.46
2148	NYSE	MRC	Fri, Oct 23, 2020	4.96	5.05	4.81	4.82
2147	NYSE	MRC	Thu, Oct 22, 2020	4.76	4.94	4.76	4.93
2146	NYSE	MRC	Wed, Oct 21, 2020	4.83	4.86	4.68	4.75
2145	NYSE	MRC	Tue, Oct 20, 2020	4.81	4.96	4.80	4.85
2144	NYSE	MRC	Mon, Oct 19, 2020	4.65	4.82	4.57	4.74
2143	NYSE	MRC	Fri, Oct 16, 2020	4.70	4.74	4.39	4.61
2142	NYSE	MRC	Thu, Oct 15, 2020	4.57	4.75	4.46	4.69
2141	NYSE	MRC	Wed, Oct 14, 2020	4.58	4.83	4.53	4.67
2140	NYSE	MRC	Tue, Oct 13, 2020	4.58	4.67	4.43	4.52
2139	NYSE	MRC	Mon, Oct 12, 2020	4.66	4.75	4.50	4.65
2138	NYSE	MRC	Fri, Oct 9, 2020	4.65	4.72	4.48	4.68
2137	NYSE	MRC	Thu, Oct 8, 2020	4.61	4.67	4.53	4.64
2136	NYSE	MRC	Wed, Oct 7, 2020	4.45	4.52	4.34	4.49
2135	NYSE	MRC	Tue, Oct 6, 2020	4.44	4.62	4.36	4.39
2134	NYSE	MRC	Mon, Oct 5, 2020	4.39	4.44	4.23	4.38
2133	NYSE	MRC	Fri, Oct 2, 2020	4.00	4.41	3.93	4.33
2132	NYSE	MRC	Thu, Oct 1, 2020	4.25	4.29	4.06	4.13
2131	NYSE	MRC	Wed, Sep 30, 2020	4.43	4.59	4.26	4.28
2130	NYSE	MRC	Tue, Sep 29, 2020	4.67	4.67	4.33	4.45
2129	NYSE	MRC	Mon, Sep 28, 2020	4.61	4.86	4.59	4.67
2128	NYSE	MRC	Fri, Sep 25, 2020	4.70	4.76	4.33	4.52
2127	NYSE	MRC	Thu, Sep 24, 2020	5.00	5.17	4.76	4.78
2126	NYSE	MRC	Wed, Sep 23, 2020	5.62	5.79	5.04	5.05
2125	NYSE	MRC	Tue, Sep 22, 2020	5.55	5.72	5.48	5.59
2124	NYSE	MRC	Mon, Sep 21, 2020	5.84	5.92	5.53	5.58
2123	NYSE	MRC	Fri, Sep 18, 2020	6.43	6.69	5.90	5.97
2122	NYSE	MRC	Thu, Sep 17, 2020	5.95	6.41	5.80	6.39
2121	NYSE	MRC	Wed, Sep 16, 2020	5.28	6.17	5.20	6.05
2120	NYSE	MRC	Tue, Sep 15, 2020	5.35	5.49	5.15	5.23
2119	NYSE	MRC	Mon, Sep 14, 2020	5.47	5.49	5.12	5.31
2118	NYSE	MRC	Fri, Sep 11, 2020	5.46	5.52	5.25	5.46
2117	NYSE	MRC	Thu, Sep 10, 2020	5.91	5.91	5.19	5.44
2116	NYSE	MRC	Wed, Sep 9, 2020	6.31	6.31	5.74	5.96
2115	NYSE	MRC	Tue, Sep 8, 2020	6.47	6.52	6.12	6.26
2114	NYSE	MRC	Fri, Sep 4, 2020	6.22	6.60	6.19	6.56
2113	NYSE	MRC	Thu, Sep 3, 2020	6.19	6.37	6.01	6.08
2112	NYSE	MRC	Wed, Sep 2, 2020	5.92	6.37	5.89	6.23
2111	NYSE	MRC	Tue, Sep 1, 2020	5.63	5.94	5.59	5.94
2110	NYSE	MRC	Mon, Aug 31, 2020	5.80	5.80	5.62	5.69
2109	NYSE	MRC	Fri, Aug 28, 2020	5.80	5.84	5.72	5.84
2108	NYSE	MRC	Thu, Aug 27, 2020	5.77	5.95	5.67	5.73
2107	NYSE	MRC	Wed, Aug 26, 2020	5.67	5.89	5.62	5.71
2106	NYSE	MRC	Tue, Aug 25, 2020	5.97	6.04	5.68	5.70
2105	NYSE	MRC	Mon, Aug 24, 2020	5.62	5.95	5.54	5.95
2104	NYSE	MRC	Fri, Aug 21, 2020	5.54	5.63	5.48	5.56
2103	NYSE	MRC	Thu, Aug 20, 2020	5.56	5.70	5.54	5.63
2102	NYSE	MRC	Wed, Aug 19, 2020	5.68	5.76	5.64	5.69
2101	NYSE	MRC	Tue, Aug 18, 2020	5.74	5.78	5.64	5.68
2100	NYSE	MRC	Mon, Aug 17, 2020	6.10	6.10	5.72	5.77
2099	NYSE	MRC	Fri, Aug 14, 2020	6.04	6.16	5.82	6.11
2098	NYSE	MRC	Thu, Aug 13, 2020	6.25	6.36	6.10	6.17
2097	NYSE	MRC	Wed, Aug 12, 2020	6.67	6.68	6.16	6.26
2096	NYSE	MRC	Tue, Aug 11, 2020	6.50	6.89	6.45	6.55
2095	NYSE	MRC	Mon, Aug 10, 2020	5.93	6.45	5.91	6.40
2094	NYSE	MRC	Fri, Aug 7, 2020	5.91	6.11	5.85	5.91
2093	NYSE	MRC	Thu, Aug 6, 2020	6.13	6.16	6.03	6.04
2092	NYSE	MRC	Wed, Aug 5, 2020	5.92	6.17	5.86	6.17
2091	NYSE	MRC	Tue, Aug 4, 2020	5.68	5.97	5.61	5.84
2090	NYSE	MRC	Mon, Aug 3, 2020	5.89	5.91	5.53	5.71
2089	NYSE	MRC	Fri, Jul 31, 2020	6.03	6.08	5.76	5.95
2088	NYSE	MRC	Thu, Jul 30, 2020	6.17	6.17	5.88	6.09
2087	NYSE	MRC	Wed, Jul 29, 2020	6.35	6.35	5.85	6.31
2086	NYSE	MRC	Tue, Jul 28, 2020	6.34	6.39	6.08	6.22
2085	NYSE	MRC	Mon, Jul 27, 2020	6.09	6.32	6.02	6.29
2084	NYSE	MRC	Fri, Jul 24, 2020	6.20	6.34	6.10	6.13
2083	NYSE	MRC	Thu, Jul 23, 2020	5.96	6.28	5.92	6.19
2082	NYSE	MRC	Wed, Jul 22, 2020	5.96	6.23	5.91	5.98
2081	NYSE	MRC	Tue, Jul 21, 2020	5.79	6.13	5.79	6.08
2080	NYSE	MRC	Mon, Jul 20, 2020	5.86	5.96	5.72	5.73
2079	NYSE	MRC	Fri, Jul 17, 2020	5.93	6.05	5.88	5.92
2078	NYSE	MRC	Thu, Jul 16, 2020	5.85	6.06	5.72	5.92
2077	NYSE	MRC	Wed, Jul 15, 2020	5.56	5.96	5.32	5.88
2076	NYSE	MRC	Tue, Jul 14, 2020	5.10	5.34	5.01	5.32
2075	NYSE	MRC	Mon, Jul 13, 2020	5.40	5.52	5.02	5.16
2074	NYSE	MRC	Fri, Jul 10, 2020	5.03	5.33	5.01	5.33
2073	NYSE	MRC	Thu, Jul 9, 2020	5.37	5.44	5.02	5.05
2072	NYSE	MRC	Wed, Jul 8, 2020	5.43	5.56	5.30	5.42
2071	NYSE	MRC	Tue, Jul 7, 2020	5.83	5.83	5.43	5.43
2070	NYSE	MRC	Mon, Jul 6, 2020	5.93	6.00	5.79	5.95
2069	NYSE	MRC	Thu, Jul 2, 2020	5.76	5.96	5.66	5.71
2068	NYSE	MRC	Wed, Jul 1, 2020	5.89	6.05	5.69	5.72
2067	NYSE	MRC	Tue, Jun 30, 2020	6.12	6.16	5.77	5.91
2066	NYSE	MRC	Mon, Jun 29, 2020	5.74	6.18	5.71	6.18
2065	NYSE	MRC	Fri, Jun 26, 2020	5.61	5.65	5.33	5.63
2064	NYSE	MRC	Thu, Jun 25, 2020	5.55	5.78	5.51	5.70
2063	NYSE	MRC	Wed, Jun 24, 2020	5.93	5.94	5.57	5.64
2062	NYSE	MRC	Tue, Jun 23, 2020	5.91	6.01	5.84	5.96
2061	NYSE	MRC	Mon, Jun 22, 2020	5.76	5.87	5.64	5.77
2060	NYSE	MRC	Fri, Jun 19, 2020	5.89	5.96	5.73	5.82
2059	NYSE	MRC	Thu, Jun 18, 2020	5.92	6.09	5.72	5.80
2058	NYSE	MRC	Wed, Jun 17, 2020	6.48	6.48	6.03	6.04
2057	NYSE	MRC	Tue, Jun 16, 2020	6.34	6.52	6.09	6.49
2056	NYSE	MRC	Mon, Jun 15, 2020	5.48	6.03	5.40	5.91
2055	NYSE	MRC	Fri, Jun 12, 2020	5.90	6.04	5.52	5.79
2054	NYSE	MRC	Thu, Jun 11, 2020	6.01	6.16	5.54	5.59
2053	NYSE	MRC	Wed, Jun 10, 2020	7.30	7.31	6.48	6.56
2052	NYSE	MRC	Tue, Jun 9, 2020	7.80	8.26	7.36	7.39
2051	NYSE	MRC	Mon, Jun 8, 2020	8.01	8.20	7.94	8.11
2050	NYSE	MRC	Fri, Jun 5, 2020	7.29	7.81	7.16	7.61
2049	NYSE	MRC	Thu, Jun 4, 2020	6.40	6.80	6.34	6.76
2048	NYSE	MRC	Wed, Jun 3, 2020	6.34	6.55	6.19	6.40
2047	NYSE	MRC	Tue, Jun 2, 2020	6.25	6.49	6.22	6.23
2046	NYSE	MRC	Mon, Jun 1, 2020	5.97	6.22	5.85	6.12
2045	NYSE	MRC	Fri, May 29, 2020	5.90	6.03	5.62	5.92
2044	NYSE	MRC	Thu, May 28, 2020	6.24	6.38	5.98	6.03
2043	NYSE	MRC	Wed, May 27, 2020	5.81	6.15	5.73	6.14
2042	NYSE	MRC	Tue, May 26, 2020	5.47	5.76	5.45	5.65
2041	NYSE	MRC	Fri, May 22, 2020	5.29	5.33	5.13	5.28
2040	NYSE	MRC	Thu, May 21, 2020	5.28	5.37	5.17	5.30
2039	NYSE	MRC	Wed, May 20, 2020	5.15	5.41	5.13	5.21
2038	NYSE	MRC	Tue, May 19, 2020	5.21	5.24	4.97	5.04
2037	NYSE	MRC	Mon, May 18, 2020	4.88	5.26	4.88	5.19
2036	NYSE	MRC	Fri, May 15, 2020	4.43	4.63	4.33	4.57
2035	NYSE	MRC	Thu, May 14, 2020	4.28	4.46	4.09	4.39
2034	NYSE	MRC	Wed, May 13, 2020	4.77	4.80	4.34	4.44
2033	NYSE	MRC	Tue, May 12, 2020	4.90	4.98	4.75	4.76
2032	NYSE	MRC	Mon, May 11, 2020	4.76	4.91	4.60	4.87
2031	NYSE	MRC	Fri, May 8, 2020	4.88	4.98	4.76	4.86
2030	NYSE	MRC	Thu, May 7, 2020	4.76	4.89	4.64	4.77
2029	NYSE	MRC	Wed, May 6, 2020	4.32	4.80	4.20	4.59
2028	NYSE	MRC	Tue, May 5, 2020	4.56	4.71	4.25	4.28
2027	NYSE	MRC	Mon, May 4, 2020	4.62	4.71	4.30	4.43
2026	NYSE	MRC	Fri, May 1, 2020	5.14	5.28	4.70	4.77
2025	NYSE	MRC	Thu, Apr 30, 2020	5.99	6.02	5.30	5.36
2024	NYSE	MRC	Wed, Apr 29, 2020	4.92	5.99	4.92	5.78
2023	NYSE	MRC	Tue, Apr 28, 2020	4.23	4.51	4.21	4.47
2022	NYSE	MRC	Mon, Apr 27, 2020	3.75	4.11	3.68	4.03
2021	NYSE	MRC	Fri, Apr 24, 2020	3.89	3.99	3.59	3.80
2020	NYSE	MRC	Thu, Apr 23, 2020	3.59	3.99	3.50	3.88
2019	NYSE	MRC	Wed, Apr 22, 2020	3.93	3.96	3.53	3.57
2018	NYSE	MRC	Tue, Apr 21, 2020	3.70	3.88	3.67	3.75
2017	NYSE	MRC	Mon, Apr 20, 2020	3.90	3.99	3.79	3.90
2016	NYSE	MRC	Fri, Apr 17, 2020	3.88	4.07	3.88	4.06
2015	NYSE	MRC	Thu, Apr 16, 2020	4.10	4.18	3.74	3.75
2014	NYSE	MRC	Wed, Apr 15, 2020	4.25	4.49	4.11	4.16
2013	NYSE	MRC	Tue, Apr 14, 2020	4.84	4.99	4.47	4.49
2012	NYSE	MRC	Mon, Apr 13, 2020	5.16	5.26	4.69	4.73
2011	NYSE	MRC	Thu, Apr 9, 2020	4.95	5.32	4.76	5.08
2010	NYSE	MRC	Wed, Apr 8, 2020	4.23	4.83	4.15	4.74
2009	NYSE	MRC	Tue, Apr 7, 2020	4.12	4.39	3.94	4.13
2008	NYSE	MRC	Mon, Apr 6, 2020	3.89	4.15	3.85	4.01
2007	NYSE	MRC	Fri, Apr 3, 2020	4.12	4.15	3.72	3.78
2006	NYSE	MRC	Thu, Apr 2, 2020	3.98	4.59	3.97	4.09
2005	NYSE	MRC	Wed, Apr 1, 2020	4.29	4.29	3.82	3.88
2004	NYSE	MRC	Tue, Mar 31, 2020	4.13	4.47	4.13	4.26
2003	NYSE	MRC	Mon, Mar 30, 2020	4.31	4.33	3.92	4.22
2002	NYSE	MRC	Fri, Mar 27, 2020	4.31	4.49	4.13	4.38
2001	NYSE	MRC	Thu, Mar 26, 2020	4.36	4.67	4.20	4.62
2000	NYSE	MRC	Wed, Mar 25, 2020	4.33	4.69	4.15	4.31
1999	NYSE	MRC	Tue, Mar 24, 2020	4.56	4.88	4.26	4.39
1998	NYSE	MRC	Mon, Mar 23, 2020	4.07	4.40	3.95	4.33
1997	NYSE	MRC	Fri, Mar 20, 2020	4.01	4.35	3.78	4.02
1996	NYSE	MRC	Thu, Mar 19, 2020	3.67	4.23	3.44	3.89
1995	NYSE	MRC	Wed, Mar 18, 2020	3.77	4.20	3.31	3.52
1994	NYSE	MRC	Tue, Mar 17, 2020	4.01	4.06	3.58	3.80
1993	NYSE	MRC	Mon, Mar 16, 2020	4.52	5.47	3.90	3.98
1992	NYSE	MRC	Fri, Mar 13, 2020	4.93	5.10	4.22	5.10
1991	NYSE	MRC	Thu, Mar 12, 2020	4.51	4.95	4.44	4.54
1990	NYSE	MRC	Wed, Mar 11, 2020	4.53	5.24	4.36	5.05
1989	NYSE	MRC	Tue, Mar 10, 2020	4.07	4.48	3.70	4.48
1988	NYSE	MRC	Mon, Mar 9, 2020	5.25	5.25	3.68	3.69
1987	NYSE	MRC	Fri, Mar 6, 2020	7.71	8.18	7.50	7.59
1986	NYSE	MRC	Thu, Mar 5, 2020	8.64	8.69	7.98	8.11
1985	NYSE	MRC	Wed, Mar 4, 2020	8.66	8.97	8.57	8.88
1984	NYSE	MRC	Tue, Mar 3, 2020	8.81	9.20	8.43	8.54
1983	NYSE	MRC	Mon, Mar 2, 2020	8.78	8.81	8.30	8.75
1982	NYSE	MRC	Fri, Feb 28, 2020	8.45	8.80	8.45	8.70
1981	NYSE	MRC	Thu, Feb 27, 2020	8.52	8.98	8.37	8.61
1980	NYSE	MRC	Wed, Feb 26, 2020	9.27	9.29	8.79	8.86
1979	NYSE	MRC	Tue, Feb 25, 2020	9.42	9.55	9.06	9.19
1978	NYSE	MRC	Mon, Feb 24, 2020	9.24	9.31	9.12	9.21
1977	NYSE	MRC	Fri, Feb 21, 2020	9.93	9.97	9.59	9.74
1976	NYSE	MRC	Thu, Feb 20, 2020	10.09	10.38	9.96	9.96
1975	NYSE	MRC	Wed, Feb 19, 2020	10.37	10.45	10.09	10.12
1974	NYSE	MRC	Tue, Feb 18, 2020	10.33	10.80	10.29	10.58
1973	NYSE	MRC	Fri, Feb 14, 2020	10.50	11.44	10.19	10.46
1972	NYSE	MRC	Thu, Feb 13, 2020	11.34	11.45	11.16	11.44
1971	NYSE	MRC	Wed, Feb 12, 2020	11.36	11.68	11.20	11.40
1970	NYSE	MRC	Tue, Feb 11, 2020	10.96	11.35	10.85	11.12
1969	NYSE	MRC	Mon, Feb 10, 2020	10.65	10.81	10.37	10.80
1968	NYSE	MRC	Fri, Feb 7, 2020	11.08	11.09	10.63	10.92
1967	NYSE	MRC	Thu, Feb 6, 2020	11.83	11.88	11.20	11.22
1966	NYSE	MRC	Wed, Feb 5, 2020	11.57	11.88	11.49	11.79
1965	NYSE	MRC	Tue, Feb 4, 2020	11.33	11.65	11.31	11.34
1964	NYSE	MRC	Mon, Feb 3, 2020	11.28	11.28	10.98	11.08
1963	NYSE	MRC	Fri, Jan 31, 2020	11.33	11.38	11.19	11.26
1962	NYSE	MRC	Thu, Jan 30, 2020	11.41	11.66	11.27	11.43
1961	NYSE	MRC	Wed, Jan 29, 2020	11.71	11.82	11.60	11.62
1960	NYSE	MRC	Tue, Jan 28, 2020	11.66	11.77	11.48	11.70
1959	NYSE	MRC	Mon, Jan 27, 2020	11.62	11.84	11.52	11.59
1958	NYSE	MRC	Fri, Jan 24, 2020	12.37	12.39	11.96	12.01
1957	NYSE	MRC	Thu, Jan 23, 2020	12.37	12.56	12.02	12.42
1956	NYSE	MRC	Wed, Jan 22, 2020	12.80	12.85	12.44	12.54
1955	NYSE	MRC	Tue, Jan 21, 2020	13.26	13.27	12.75	12.78
1954	NYSE	MRC	Fri, Jan 17, 2020	13.59	13.60	13.37	13.40
1953	NYSE	MRC	Thu, Jan 16, 2020	13.44	13.71	13.44	13.54
1952	NYSE	MRC	Wed, Jan 15, 2020	13.59	13.64	13.26	13.30
1951	NYSE	MRC	Tue, Jan 14, 2020	13.77	13.88	13.60	13.78
1950	NYSE	MRC	Mon, Jan 13, 2020	13.69	13.86	13.52	13.79
1949	NYSE	MRC	Fri, Jan 10, 2020	13.58	13.81	13.48	13.69
1948	NYSE	MRC	Thu, Jan 9, 2020	13.86	13.91	13.58	13.60
1947	NYSE	MRC	Wed, Jan 8, 2020	13.85	13.91	13.67	13.81
1946	NYSE	MRC	Tue, Jan 7, 2020	13.87	14.08	13.78	13.94
1945	NYSE	MRC	Mon, Jan 6, 2020	13.73	14.16	13.73	13.97
1944	NYSE	MRC	Fri, Jan 3, 2020	13.59	13.59	13.37	13.52
1943	NYSE	MRC	Thu, Jan 2, 2020	13.77	13.77	13.44	13.53
1942	NYSE	MRC	Tue, Dec 31, 2019	13.45	13.71	13.45	13.64
1941	NYSE	MRC	Mon, Dec 30, 2019	13.46	13.76	13.46	13.59
1940	NYSE	MRC	Fri, Dec 27, 2019	13.73	13.79	13.43	13.48
1939	NYSE	MRC	Thu, Dec 26, 2019	14.06	14.06	13.70	13.71
1938	NYSE	MRC	Tue, Dec 24, 2019	14.04	14.12	13.91	13.97
1937	NYSE	MRC	Mon, Dec 23, 2019	13.89	13.94	13.76	13.92
1936	NYSE	MRC	Fri, Dec 20, 2019	14.02	14.07	13.80	13.87
1935	NYSE	MRC	Thu, Dec 19, 2019	13.98	14.10	13.90	13.95
1934	NYSE	MRC	Wed, Dec 18, 2019	13.87	14.01	13.70	13.92
1933	NYSE	MRC	Tue, Dec 17, 2019	13.90	13.92	13.68	13.90
1932	NYSE	MRC	Mon, Dec 16, 2019	13.96	14.23	13.85	13.92
1931	NYSE	MRC	Fri, Dec 13, 2019	13.93	13.96	13.58	13.69
1930	NYSE	MRC	Thu, Dec 12, 2019	13.69	14.04	13.67	13.95
1929	NYSE	MRC	Wed, Dec 11, 2019	13.59	13.73	13.48	13.66
1928	NYSE	MRC	Tue, Dec 10, 2019	13.63	13.63	13.45	13.52
1927	NYSE	MRC	Mon, Dec 9, 2019	13.65	13.82	13.53	13.64
1926	NYSE	MRC	Fri, Dec 6, 2019	13.40	13.79	13.40	13.76
1925	NYSE	MRC	Thu, Dec 5, 2019	13.48	13.60	13.12	13.25
1924	NYSE	MRC	Wed, Dec 4, 2019	13.02	13.62	13.02	13.39
1923	NYSE	MRC	Tue, Dec 3, 2019	13.07	13.12	12.78	12.92
1922	NYSE	MRC	Mon, Dec 2, 2019	13.51	13.70	13.30	13.30
1921	NYSE	MRC	Fri, Nov 29, 2019	13.43	13.56	13.29	13.34
1920	NYSE	MRC	Wed, Nov 27, 2019	13.65	13.78	13.57	13.60
1919	NYSE	MRC	Tue, Nov 26, 2019	13.90	13.98	13.71	13.71
1918	NYSE	MRC	Mon, Nov 25, 2019	13.69	14.01	13.61	13.95
1917	NYSE	MRC	Fri, Nov 22, 2019	13.82	13.92	13.62	13.66
1916	NYSE	MRC	Thu, Nov 21, 2019	13.65	13.93	13.49	13.76
1915	NYSE	MRC	Wed, Nov 20, 2019	13.65	13.92	13.48	13.57
1914	NYSE	MRC	Tue, Nov 19, 2019	13.88	13.98	13.70	13.71
1913	NYSE	MRC	Mon, Nov 18, 2019	14.02	14.12	13.74	13.92
1912	NYSE	MRC	Fri, Nov 15, 2019	14.46	14.55	14.19	14.19
1911	NYSE	MRC	Thu, Nov 14, 2019	14.79	14.80	14.29	14.31
1910	NYSE	MRC	Wed, Nov 13, 2019	14.98	15.06	14.77	14.83
1909	NYSE	MRC	Tue, Nov 12, 2019	15.19	15.33	15.01	15.14
1908	NYSE	MRC	Mon, Nov 11, 2019	14.81	15.22	14.77	15.15
1907	NYSE	MRC	Fri, Nov 8, 2019	15.09	15.36	14.85	14.99
1906	NYSE	MRC	Thu, Nov 7, 2019	15.08	15.29	14.99	15.10
1905	NYSE	MRC	Wed, Nov 6, 2019	14.93	15.25	14.64	14.79
1904	NYSE	MRC	Tue, Nov 5, 2019	15.06	15.47	14.78	14.92
1903	NYSE	MRC	Mon, Nov 4, 2019	14.30	14.92	14.24	14.85
1902	NYSE	MRC	Fri, Nov 1, 2019	13.50	14.96	13.40	14.00
1901	NYSE	MRC	Thu, Oct 31, 2019	11.42	11.67	11.26	11.36
1900	NYSE	MRC	Wed, Oct 30, 2019	11.92	12.08	11.37	11.48
1899	NYSE	MRC	Tue, Oct 29, 2019	11.71	12.02	11.54	11.98
1898	NYSE	MRC	Mon, Oct 28, 2019	11.66	12.03	11.58	11.85
1897	NYSE	MRC	Fri, Oct 25, 2019	11.48	11.71	11.43	11.56
1896	NYSE	MRC	Thu, Oct 24, 2019	11.57	11.64	11.27	11.50
1895	NYSE	MRC	Wed, Oct 23, 2019	11.45	11.66	11.29	11.50
1894	NYSE	MRC	Tue, Oct 22, 2019	11.25	11.54	11.06	11.48
1893	NYSE	MRC	Mon, Oct 21, 2019	11.15	11.46	11.12	11.25
1892	NYSE	MRC	Fri, Oct 18, 2019	11.18	11.37	11.06	11.06
1891	NYSE	MRC	Thu, Oct 17, 2019	11.33	11.51	11.13	11.22
1890	NYSE	MRC	Wed, Oct 16, 2019	11.34	11.66	11.30	11.32
1889	NYSE	MRC	Tue, Oct 15, 2019	11.14	11.54	11.12	11.37
1888	NYSE	MRC	Mon, Oct 14, 2019	11.12	11.19	10.73	11.15
1887	NYSE	MRC	Fri, Oct 11, 2019	11.15	11.73	11.15	11.34
1886	NYSE	MRC	Thu, Oct 10, 2019	10.90	11.05	10.74	10.98
1885	NYSE	MRC	Wed, Oct 9, 2019	11.24	11.28	10.73	10.80
1884	NYSE	MRC	Tue, Oct 8, 2019	11.22	11.23	10.92	11.11
1883	NYSE	MRC	Mon, Oct 7, 2019	11.53	11.57	11.28	11.35
1882	NYSE	MRC	Fri, Oct 4, 2019	11.50	11.65	11.23	11.57
1881	NYSE	MRC	Thu, Oct 3, 2019	11.40	11.56	11.27	11.48
1880	NYSE	MRC	Wed, Oct 2, 2019	11.39	11.58	11.37	11.52
1879	NYSE	MRC	Tue, Oct 1, 2019	12.27	12.49	11.49	11.50
1878	NYSE	MRC	Mon, Sep 30, 2019	12.00	12.27	11.76	12.13
1877	NYSE	MRC	Fri, Sep 27, 2019	12.13	12.43	11.87	12.03
1876	NYSE	MRC	Thu, Sep 26, 2019	12.64	12.64	12.19	12.20
1875	NYSE	MRC	Wed, Sep 25, 2019	12.26	12.79	12.20	12.74
1874	NYSE	MRC	Tue, Sep 24, 2019	12.83	12.87	12.24	12.36
1873	NYSE	MRC	Mon, Sep 23, 2019	12.65	13.08	12.49	12.96
1872	NYSE	MRC	Fri, Sep 20, 2019	13.26	13.46	12.85	12.93
1871	NYSE	MRC	Thu, Sep 19, 2019	13.39	13.51	13.18	13.20
1870	NYSE	MRC	Wed, Sep 18, 2019	13.57	13.80	13.30	13.30
1869	NYSE	MRC	Tue, Sep 17, 2019	13.71	13.74	13.30	13.66
1868	NYSE	MRC	Mon, Sep 16, 2019	13.31	13.82	13.31	13.81
1867	NYSE	MRC	Fri, Sep 13, 2019	13.46	13.68	13.23	13.23
1866	NYSE	MRC	Thu, Sep 12, 2019	13.18	13.65	12.77	13.25
1865	NYSE	MRC	Wed, Sep 11, 2019	13.17	13.74	12.89	13.73
1864	NYSE	MRC	Tue, Sep 10, 2019	13.00	13.42	12.85	13.11
1863	NYSE	MRC	Mon, Sep 9, 2019	12.16	13.00	12.16	12.96
1862	NYSE	MRC	Fri, Sep 6, 2019	11.94	12.14	11.19	12.08
1861	NYSE	MRC	Thu, Sep 5, 2019	12.45	12.84	12.31	12.74
1860	NYSE	MRC	Wed, Sep 4, 2019	12.42	12.57	12.17	12.27
1859	NYSE	MRC	Tue, Sep 3, 2019	12.32	12.37	11.99	12.21
1858	NYSE	MRC	Fri, Aug 30, 2019	12.67	12.77	12.48	12.57
1857	NYSE	MRC	Thu, Aug 29, 2019	12.30	12.67	12.30	12.57
1856	NYSE	MRC	Wed, Aug 28, 2019	12.03	12.36	11.85	12.21
1855	NYSE	MRC	Tue, Aug 27, 2019	12.24	12.24	11.91	12.02
1854	NYSE	MRC	Mon, Aug 26, 2019	12.51	12.51	12.08	12.17
1853	NYSE	MRC	Fri, Aug 23, 2019	12.57	12.70	12.21	12.29
1852	NYSE	MRC	Thu, Aug 22, 2019	12.96	13.22	12.76	12.77
1851	NYSE	MRC	Wed, Aug 21, 2019	12.88	12.96	12.65	12.89
1850	NYSE	MRC	Tue, Aug 20, 2019	12.89	12.92	12.55	12.66
1849	NYSE	MRC	Mon, Aug 19, 2019	13.42	13.42	12.96	12.98
1848	NYSE	MRC	Fri, Aug 16, 2019	13.30	13.45	13.17	13.20
1847	NYSE	MRC	Thu, Aug 15, 2019	13.21	13.29	13.05	13.21
1846	NYSE	MRC	Wed, Aug 14, 2019	13.55	13.55	13.10	13.23
1845	NYSE	MRC	Tue, Aug 13, 2019	13.84	14.43	13.71	13.88
1844	NYSE	MRC	Mon, Aug 12, 2019	13.70	13.93	13.47	13.92
1843	NYSE	MRC	Fri, Aug 9, 2019	14.09	14.09	13.38	13.66
1842	NYSE	MRC	Thu, Aug 8, 2019	13.85	14.19	13.73	14.17
1841	NYSE	MRC	Wed, Aug 7, 2019	13.49	13.83	13.09	13.76
1840	NYSE	MRC	Tue, Aug 6, 2019	14.04	14.28	13.70	13.91
1839	NYSE	MRC	Mon, Aug 5, 2019	14.48	14.53	13.66	13.97
1838	NYSE	MRC	Fri, Aug 2, 2019	14.46	15.36	14.26	15.11
1837	NYSE	MRC	Thu, Aug 1, 2019	15.46	15.60	14.48	14.63
1836	NYSE	MRC	Wed, Jul 31, 2019	15.90	16.23	15.62	15.64
1835	NYSE	MRC	Tue, Jul 30, 2019	15.33	15.99	15.18	15.90
1834	NYSE	MRC	Mon, Jul 29, 2019	15.85	15.85	15.30	15.48
1833	NYSE	MRC	Fri, Jul 26, 2019	15.86	15.89	15.57	15.85
1832	NYSE	MRC	Thu, Jul 25, 2019	16.28	16.28	15.66	15.87
1831	NYSE	MRC	Wed, Jul 24, 2019	15.93	16.29	15.75	16.22
1830	NYSE	MRC	Tue, Jul 23, 2019	15.22	16.08	15.22	16.06
1829	NYSE	MRC	Mon, Jul 22, 2019	15.28	15.33	14.94	15.12
1828	NYSE	MRC	Fri, Jul 19, 2019	15.11	15.33	14.96	15.21
1827	NYSE	MRC	Thu, Jul 18, 2019	15.46	15.46	14.79	15.10
1826	NYSE	MRC	Wed, Jul 17, 2019	16.14	16.14	15.52	15.52
1825	NYSE	MRC	Tue, Jul 16, 2019	16.20	16.39	15.98	16.21
1824	NYSE	MRC	Mon, Jul 15, 2019	16.89	16.89	16.28	16.29
1823	NYSE	MRC	Fri, Jul 12, 2019	16.50	17.06	16.50	16.85
1822	NYSE	MRC	Thu, Jul 11, 2019	16.79	16.79	16.28	16.44
1821	NYSE	MRC	Wed, Jul 10, 2019	16.45	16.77	16.35	16.68
1820	NYSE	MRC	Tue, Jul 9, 2019	16.51	16.51	15.94	16.41
1819	NYSE	MRC	Mon, Jul 8, 2019	16.79	16.90	16.07	16.69
1818	NYSE	MRC	Fri, Jul 5, 2019	16.53	16.86	16.40	16.81
1817	NYSE	MRC	Wed, Jul 3, 2019	16.97	16.97	16.50	16.68
1816	NYSE	MRC	Tue, Jul 2, 2019	16.90	16.98	16.74	16.93
1815	NYSE	MRC	Mon, Jul 1, 2019	17.44	17.67	16.85	16.94
1814	NYSE	MRC	Fri, Jun 28, 2019	16.99	17.27	16.96	17.12
1813	NYSE	MRC	Thu, Jun 27, 2019	16.81	16.99	16.64	16.98
1812	NYSE	MRC	Wed, Jun 26, 2019	16.12	16.73	16.12	16.68
1811	NYSE	MRC	Tue, Jun 25, 2019	16.06	16.22	15.95	16.00
1810	NYSE	MRC	Mon, Jun 24, 2019	16.00	16.17	15.95	16.01
1809	NYSE	MRC	Fri, Jun 21, 2019	16.08	16.16	15.79	15.94
1808	NYSE	MRC	Thu, Jun 20, 2019	16.03	16.42	16.03	16.18
1807	NYSE	MRC	Wed, Jun 19, 2019	15.85	16.03	15.65	15.68
1806	NYSE	MRC	Tue, Jun 18, 2019	15.80	16.18	15.80	15.91
1805	NYSE	MRC	Mon, Jun 17, 2019	15.36	15.70	15.19	15.64
1804	NYSE	MRC	Fri, Jun 14, 2019	15.85	15.85	15.38	15.41
1803	NYSE	MRC	Thu, Jun 13, 2019	15.83	16.09	15.72	16.04
1802	NYSE	MRC	Wed, Jun 12, 2019	15.87	15.91	15.59	15.65
1801	NYSE	MRC	Tue, Jun 11, 2019	16.08	16.34	15.99	16.02
1800	NYSE	MRC	Mon, Jun 10, 2019	15.66	16.16	15.55	15.90
1799	NYSE	MRC	Fri, Jun 7, 2019	15.33	15.71	15.19	15.60
1798	NYSE	MRC	Thu, Jun 6, 2019	15.29	15.47	14.93	15.26
1797	NYSE	MRC	Wed, Jun 5, 2019	15.62	15.71	15.08	15.29
1796	NYSE	MRC	Tue, Jun 4, 2019	15.22	15.59	15.20	15.58
1795	NYSE	MRC	Mon, Jun 3, 2019	14.81	15.27	14.78	15.00
1794	NYSE	MRC	Fri, May 31, 2019	14.91	15.12	14.75	14.80
1793	NYSE	MRC	Thu, May 30, 2019	15.41	15.65	15.24	15.25
1792	NYSE	MRC	Wed, May 29, 2019	15.34	15.55	15.20	15.31
1791	NYSE	MRC	Tue, May 28, 2019	15.59	15.75	15.48	15.55
1790	NYSE	MRC	Fri, May 24, 2019	15.55	15.67	15.22	15.52
1789	NYSE	MRC	Thu, May 23, 2019	15.81	15.81	15.07	15.37
1788	NYSE	MRC	Wed, May 22, 2019	16.54	16.64	16.11	16.12
1787	NYSE	MRC	Tue, May 21, 2019	16.27	16.74	16.25	16.62
1786	NYSE	MRC	Mon, May 20, 2019	16.18	16.36	15.99	16.15
1785	NYSE	MRC	Fri, May 17, 2019	16.65	16.78	16.22	16.33
1784	NYSE	MRC	Thu, May 16, 2019	16.60	17.04	16.55	16.80
1783	NYSE	MRC	Wed, May 15, 2019	16.31	16.57	16.12	16.51
1782	NYSE	MRC	Tue, May 14, 2019	16.20	16.62	16.08	16.55
1781	NYSE	MRC	Mon, May 13, 2019	16.14	16.29	15.91	16.09
1780	NYSE	MRC	Fri, May 10, 2019	16.57	16.62	16.24	16.53
1779	NYSE	MRC	Thu, May 9, 2019	16.55	16.81	16.29	16.69
1778	NYSE	MRC	Wed, May 8, 2019	16.97	17.12	16.79	16.82
1777	NYSE	MRC	Tue, May 7, 2019	17.45	17.54	16.65	17.00
1776	NYSE	MRC	Mon, May 6, 2019	17.51	17.69	17.14	17.69
1775	NYSE	MRC	Fri, May 3, 2019	17.17	17.96	16.79	17.95
1774	NYSE	MRC	Thu, May 2, 2019	16.51	16.66	16.09	16.35
1773	NYSE	MRC	Wed, May 1, 2019	17.38	17.50	16.66	16.66
1772	NYSE	MRC	Tue, Apr 30, 2019	18.10	18.10	17.29	17.33
1771	NYSE	MRC	Mon, Apr 29, 2019	18.07	18.17	18.01	18.05
1770	NYSE	MRC	Fri, Apr 26, 2019	18.03	18.15	17.75	18.10
1769	NYSE	MRC	Thu, Apr 25, 2019	18.29	18.42	17.92	18.02
1768	NYSE	MRC	Wed, Apr 24, 2019	18.76	18.76	18.44	18.44
1767	NYSE	MRC	Tue, Apr 23, 2019	18.65	18.91	18.54	18.73
1766	NYSE	MRC	Mon, Apr 22, 2019	18.41	18.67	18.35	18.65
1765	NYSE	MRC	Thu, Apr 18, 2019	18.18	18.39	18.05	18.29
1764	NYSE	MRC	Wed, Apr 17, 2019	18.42	18.51	18.13	18.18
1763	NYSE	MRC	Tue, Apr 16, 2019	18.29	18.35	17.86	18.34
1762	NYSE	MRC	Mon, Apr 15, 2019	18.77	18.82	18.48	18.58
1761	NYSE	MRC	Fri, Apr 12, 2019	18.90	18.91	18.57	18.71
1760	NYSE	MRC	Thu, Apr 11, 2019	18.48	18.77	18.33	18.57
1759	NYSE	MRC	Wed, Apr 10, 2019	18.05	18.57	18.05	18.41
1758	NYSE	MRC	Tue, Apr 9, 2019	18.23	18.28	17.96	18.03
1757	NYSE	MRC	Mon, Apr 8, 2019	18.21	18.35	17.98	18.31
1756	NYSE	MRC	Fri, Apr 5, 2019	18.15	18.42	17.98	18.29
1755	NYSE	MRC	Thu, Apr 4, 2019	17.93	18.19	17.85	18.07
1754	NYSE	MRC	Wed, Apr 3, 2019	18.32	18.46	17.85	17.88
1753	NYSE	MRC	Tue, Apr 2, 2019	18.23	18.31	17.98	18.16
1752	NYSE	MRC	Mon, Apr 1, 2019	17.69	18.44	17.67	18.18
1751	NYSE	MRC	Fri, Mar 29, 2019	17.90	18.04	17.33	17.48
1750	NYSE	MRC	Thu, Mar 28, 2019	17.33	17.72	17.33	17.69
1749	NYSE	MRC	Wed, Mar 27, 2019	17.17	17.41	16.93	17.35
1748	NYSE	MRC	Tue, Mar 26, 2019	17.35	17.61	17.15	17.25
1747	NYSE	MRC	Mon, Mar 25, 2019	16.87	17.03	16.60	16.95
1746	NYSE	MRC	Fri, Mar 22, 2019	17.39	17.39	16.68	16.85
1745	NYSE	MRC	Thu, Mar 21, 2019	17.59	17.99	17.48	17.65
1744	NYSE	MRC	Wed, Mar 20, 2019	17.39	17.94	17.34	17.68
1743	NYSE	MRC	Tue, Mar 19, 2019	17.63	17.76	17.39	17.44
1742	NYSE	MRC	Mon, Mar 18, 2019	17.16	17.52	17.08	17.46
1741	NYSE	MRC	Fri, Mar 15, 2019	17.03	17.30	16.90	17.02
1740	NYSE	MRC	Thu, Mar 14, 2019	17.39	17.42	17.08	17.09
1739	NYSE	MRC	Wed, Mar 13, 2019	17.14	17.49	16.96	17.36
1738	NYSE	MRC	Tue, Mar 12, 2019	16.82	17.04	16.73	16.97
1737	NYSE	MRC	Mon, Mar 11, 2019	16.50	16.86	16.35	16.77
1736	NYSE	MRC	Fri, Mar 8, 2019	16.20	16.41	16.03	16.40
1735	NYSE	MRC	Thu, Mar 7, 2019	16.72	16.72	16.33	16.46
1734	NYSE	MRC	Wed, Mar 6, 2019	17.00	17.06	16.65	16.69
1733	NYSE	MRC	Tue, Mar 5, 2019	17.32	17.35	17.02	17.04
1732	NYSE	MRC	Mon, Mar 4, 2019	17.29	17.44	17.00	17.26
1731	NYSE	MRC	Fri, Mar 1, 2019	17.03	17.24	16.80	17.21
1730	NYSE	MRC	Thu, Feb 28, 2019	17.13	17.14	16.60	16.86
1729	NYSE	MRC	Wed, Feb 27, 2019	17.28	17.39	17.08	17.11
1728	NYSE	MRC	Tue, Feb 26, 2019	17.85	17.94	17.23	17.26
1727	NYSE	MRC	Mon, Feb 25, 2019	18.00	18.25	17.70	17.86
1726	NYSE	MRC	Fri, Feb 22, 2019	18.59	18.61	17.97	18.04
1725	NYSE	MRC	Thu, Feb 21, 2019	18.55	18.75	18.29	18.43
1724	NYSE	MRC	Wed, Feb 20, 2019	18.22	18.93	18.12	18.84
1723	NYSE	MRC	Tue, Feb 19, 2019	17.81	18.52	17.67	18.33
1722	NYSE	MRC	Fri, Feb 15, 2019	16.62	18.10	16.48	17.87
1721	NYSE	MRC	Thu, Feb 14, 2019	16.26	16.45	16.23	16.28
1720	NYSE	MRC	Wed, Feb 13, 2019	16.13	16.42	16.04	16.36
1719	NYSE	MRC	Tue, Feb 12, 2019	15.99	16.35	15.99	16.04
1718	NYSE	MRC	Mon, Feb 11, 2019	15.43	15.82	15.26	15.80
1717	NYSE	MRC	Fri, Feb 8, 2019	15.24	15.47	15.22	15.46
1716	NYSE	MRC	Thu, Feb 7, 2019	15.72	15.75	15.06	15.36
1715	NYSE	MRC	Wed, Feb 6, 2019	15.74	16.06	15.61	15.87
1714	NYSE	MRC	Tue, Feb 5, 2019	15.87	16.05	15.64	15.80
1713	NYSE	MRC	Mon, Feb 4, 2019	15.55	15.96	15.55	15.89
1712	NYSE	MRC	Fri, Feb 1, 2019	15.66	15.87	15.59	15.66
1711	NYSE	MRC	Thu, Jan 31, 2019	15.71	15.93	15.49	15.62
1710	NYSE	MRC	Wed, Jan 30, 2019	15.54	15.79	15.27	15.72
1709	NYSE	MRC	Tue, Jan 29, 2019	15.38	15.56	15.38	15.39
1708	NYSE	MRC	Mon, Jan 28, 2019	15.15	15.36	14.99	15.26
1707	NYSE	MRC	Fri, Jan 25, 2019	15.36	15.71	15.36	15.47
1706	NYSE	MRC	Thu, Jan 24, 2019	15.08	15.31	15.00	15.23
1705	NYSE	MRC	Wed, Jan 23, 2019	15.65	15.69	14.98	15.11
1704	NYSE	MRC	Tue, Jan 22, 2019	15.92	15.96	15.43	15.55
1703	NYSE	MRC	Fri, Jan 18, 2019	15.89	16.40	15.79	16.11
1702	NYSE	MRC	Thu, Jan 17, 2019	15.24	15.94	15.24	15.78
1701	NYSE	MRC	Wed, Jan 16, 2019	15.39	15.53	15.21	15.40
1700	NYSE	MRC	Tue, Jan 15, 2019	15.61	15.64	15.14	15.45
1699	NYSE	MRC	Mon, Jan 14, 2019	15.49	15.73	15.22	15.49
1698	NYSE	MRC	Fri, Jan 11, 2019	15.34	15.91	15.12	15.79
1697	NYSE	MRC	Thu, Jan 10, 2019	14.95	15.52	14.79	15.49
1696	NYSE	MRC	Wed, Jan 9, 2019	14.59	15.28	14.35	15.10
1695	NYSE	MRC	Tue, Jan 8, 2019	14.15	14.62	14.05	14.42
1694	NYSE	MRC	Mon, Jan 7, 2019	13.21	14.05	13.19	13.98
1693	NYSE	MRC	Fri, Jan 4, 2019	12.93	13.49	12.79	13.21
1692	NYSE	MRC	Thu, Jan 3, 2019	12.71	13.03	12.33	12.69
1691	NYSE	MRC	Wed, Jan 2, 2019	11.98	13.07	11.94	12.78
1690	NYSE	MRC	Mon, Dec 31, 2018	12.31	12.39	11.79	12.23
1689	NYSE	MRC	Fri, Dec 28, 2018	12.31	12.61	12.12	12.24
1688	NYSE	MRC	Thu, Dec 27, 2018	12.22	12.45	11.73	12.22
1687	NYSE	MRC	Wed, Dec 26, 2018	11.95	12.51	11.62	12.51
1686	NYSE	MRC	Mon, Dec 24, 2018	12.42	12.49	11.80	11.82
1685	NYSE	MRC	Fri, Dec 21, 2018	12.70	12.86	12.38	12.55
1684	NYSE	MRC	Thu, Dec 20, 2018	13.19	13.42	12.60	12.75
1683	NYSE	MRC	Wed, Dec 19, 2018	13.53	13.90	13.27	13.38
1682	NYSE	MRC	Tue, Dec 18, 2018	14.12	14.33	13.44	13.60
1681	NYSE	MRC	Mon, Dec 17, 2018	14.00	14.40	13.89	14.10
1680	NYSE	MRC	Fri, Dec 14, 2018	14.21	14.50	13.93	14.06
1679	NYSE	MRC	Thu, Dec 13, 2018	14.83	14.83	14.19	14.41
1678	NYSE	MRC	Wed, Dec 12, 2018	14.75	15.21	14.67	14.80
1677	NYSE	MRC	Tue, Dec 11, 2018	14.67	14.91	14.08	14.48
1676	NYSE	MRC	Mon, Dec 10, 2018	14.75	14.77	14.15	14.49
1675	NYSE	MRC	Fri, Dec 7, 2018	15.26	15.65	14.87	14.88
1674	NYSE	MRC	Thu, Dec 6, 2018	15.41	15.41	14.75	15.05
1673	NYSE	MRC	Tue, Dec 4, 2018	16.40	16.48	15.73	15.75
1672	NYSE	MRC	Mon, Dec 3, 2018	16.08	16.56	16.07	16.51
1671	NYSE	MRC	Fri, Nov 30, 2018	16.22	16.43	15.60	15.73
1670	NYSE	MRC	Thu, Nov 29, 2018	16.37	16.47	15.95	16.32
1669	NYSE	MRC	Wed, Nov 28, 2018	15.91	16.40	15.62	16.40
1668	NYSE	MRC	Tue, Nov 27, 2018	15.75	16.09	15.58	15.88
1667	NYSE	MRC	Mon, Nov 26, 2018	15.55	15.98	15.52	15.90
1666	NYSE	MRC	Fri, Nov 23, 2018	15.36	15.84	15.30	15.36
1665	NYSE	MRC	Wed, Nov 21, 2018	15.44	16.08	15.35	15.78
1664	NYSE	MRC	Tue, Nov 20, 2018	15.89	16.03	15.32	15.34
1663	NYSE	MRC	Mon, Nov 19, 2018	16.22	16.58	16.12	16.19
1662	NYSE	MRC	Fri, Nov 16, 2018	16.10	16.35	16.07	16.29
1661	NYSE	MRC	Thu, Nov 15, 2018	15.66	16.29	15.64	16.24
1660	NYSE	MRC	Wed, Nov 14, 2018	15.99	16.19	15.69	15.78
1659	NYSE	MRC	Tue, Nov 13, 2018	15.99	16.27	15.74	15.76
1658	NYSE	MRC	Mon, Nov 12, 2018	16.36	16.46	15.98	15.98
1657	NYSE	MRC	Fri, Nov 9, 2018	16.63	16.66	16.12	16.24
1656	NYSE	MRC	Thu, Nov 8, 2018	17.31	17.63	16.81	16.85
1655	NYSE	MRC	Wed, Nov 7, 2018	17.39	17.45	16.81	17.37
1654	NYSE	MRC	Tue, Nov 6, 2018	16.96	17.41	16.92	17.20
1653	NYSE	MRC	Mon, Nov 5, 2018	16.49	17.08	16.47	17.00
1652	NYSE	MRC	Fri, Nov 2, 2018	16.86	17.25	16.34	16.37
1651	NYSE	MRC	Thu, Nov 1, 2018	16.27	17.24	16.08	16.86
1650	NYSE	MRC	Wed, Oct 31, 2018	15.57	16.04	15.46	15.83
1649	NYSE	MRC	Tue, Oct 30, 2018	14.87	15.33	14.71	15.33
1648	NYSE	MRC	Mon, Oct 29, 2018	15.48	15.64	14.87	14.98
1647	NYSE	MRC	Fri, Oct 26, 2018	15.12	15.53	14.92	15.32
1646	NYSE	MRC	Thu, Oct 25, 2018	15.31	15.47	15.05	15.34
1645	NYSE	MRC	Wed, Oct 24, 2018	15.88	15.97	15.07	15.11
1644	NYSE	MRC	Tue, Oct 23, 2018	15.87	16.18	15.81	15.90
1643	NYSE	MRC	Mon, Oct 22, 2018	16.65	16.75	16.21	16.33
1642	NYSE	MRC	Fri, Oct 19, 2018	17.04	17.05	16.49	16.64
1641	NYSE	MRC	Thu, Oct 18, 2018	17.37	17.41	17.02	17.08
1640	NYSE	MRC	Wed, Oct 17, 2018	17.69	17.83	17.24	17.49
1639	NYSE	MRC	Tue, Oct 16, 2018	17.58	17.82	17.27	17.81
1638	NYSE	MRC	Mon, Oct 15, 2018	17.42	17.67	17.10	17.51
1637	NYSE	MRC	Fri, Oct 12, 2018	17.86	17.86	17.07	17.41
1636	NYSE	MRC	Thu, Oct 11, 2018	17.76	18.13	17.44	17.50
1635	NYSE	MRC	Wed, Oct 10, 2018	18.29	18.34	17.85	17.86
1634	NYSE	MRC	Tue, Oct 9, 2018	18.43	18.58	18.28	18.40
1633	NYSE	MRC	Mon, Oct 8, 2018	18.59	18.76	18.34	18.48
1632	NYSE	MRC	Fri, Oct 5, 2018	18.82	18.99	18.63	18.74
1631	NYSE	MRC	Thu, Oct 4, 2018	19.08	19.13	18.70	18.86
1630	NYSE	MRC	Wed, Oct 3, 2018	18.60	19.09	18.45	19.09
1629	NYSE	MRC	Tue, Oct 2, 2018	18.56	18.77	18.34	18.49
1628	NYSE	MRC	Mon, Oct 1, 2018	18.86	18.90	18.52	18.57
1627	NYSE	MRC	Fri, Sep 28, 2018	18.42	18.99	18.34	18.77
1626	NYSE	MRC	Thu, Sep 27, 2018	18.77	18.77	18.44	18.52
1625	NYSE	MRC	Wed, Sep 26, 2018	19.10	19.23	18.66	18.68
1624	NYSE	MRC	Tue, Sep 25, 2018	19.07	19.12	18.85	19.10
1623	NYSE	MRC	Mon, Sep 24, 2018	19.14	19.15	18.74	19.01
1622	NYSE	MRC	Fri, Sep 21, 2018	19.49	19.63	19.00	19.07
1621	NYSE	MRC	Thu, Sep 20, 2018	19.74	19.88	19.10	19.45
1620	NYSE	MRC	Wed, Sep 19, 2018	19.44	19.72	19.44	19.58
1619	NYSE	MRC	Tue, Sep 18, 2018	19.34	19.63	19.34	19.44
1618	NYSE	MRC	Mon, Sep 17, 2018	19.40	19.64	19.25	19.26
1617	NYSE	MRC	Fri, Sep 14, 2018	19.51	19.65	19.38	19.45
1616	NYSE	MRC	Thu, Sep 13, 2018	19.50	19.58	19.21	19.30
1615	NYSE	MRC	Wed, Sep 12, 2018	19.76	19.91	19.43	19.44
1614	NYSE	MRC	Tue, Sep 11, 2018	19.36	19.61	19.28	19.57
1613	NYSE	MRC	Mon, Sep 10, 2018	18.91	19.62	18.91	19.44
1612	NYSE	MRC	Fri, Sep 7, 2018	18.90	18.90	18.53	18.82
1611	NYSE	MRC	Thu, Sep 6, 2018	19.56	19.72	18.75	18.96
1610	NYSE	MRC	Wed, Sep 5, 2018	19.78	19.78	19.41	19.62
1609	NYSE	MRC	Tue, Sep 4, 2018	20.59	20.59	19.86	19.89
1608	NYSE	MRC	Fri, Aug 31, 2018	20.49	20.62	20.32	20.61
1607	NYSE	MRC	Thu, Aug 30, 2018	20.70	20.83	20.35	20.60
1606	NYSE	MRC	Wed, Aug 29, 2018	20.28	20.70	20.20	20.68
1605	NYSE	MRC	Tue, Aug 28, 2018	19.95	20.23	19.95	20.23
1604	NYSE	MRC	Mon, Aug 27, 2018	19.92	20.12	19.76	19.86
1603	NYSE	MRC	Fri, Aug 24, 2018	19.79	19.87	19.62	19.85
1602	NYSE	MRC	Thu, Aug 23, 2018	19.79	19.89	19.46	19.65
1601	NYSE	MRC	Wed, Aug 22, 2018	19.53	19.86	19.41	19.85
1600	NYSE	MRC	Tue, Aug 21, 2018	19.42	19.59	19.29	19.49
1599	NYSE	MRC	Mon, Aug 20, 2018	19.36	19.41	19.12	19.33
1598	NYSE	MRC	Fri, Aug 17, 2018	19.14	19.51	18.96	19.38
1597	NYSE	MRC	Thu, Aug 16, 2018	19.24	19.36	18.97	19.17
1596	NYSE	MRC	Wed, Aug 15, 2018	19.98	19.98	19.11	19.19
1595	NYSE	MRC	Tue, Aug 14, 2018	20.47	20.57	20.01	20.15
1594	NYSE	MRC	Mon, Aug 13, 2018	20.62	20.70	20.28	20.34
1593	NYSE	MRC	Fri, Aug 10, 2018	20.40	20.73	20.24	20.63
1592	NYSE	MRC	Thu, Aug 9, 2018	20.72	20.89	20.48	20.50
1591	NYSE	MRC	Wed, Aug 8, 2018	20.91	20.99	20.48	20.70
1590	NYSE	MRC	Tue, Aug 7, 2018	20.88	21.12	20.84	20.97
1589	NYSE	MRC	Mon, Aug 6, 2018	20.42	20.82	20.17	20.80
1588	NYSE	MRC	Fri, Aug 3, 2018	21.95	22.00	20.50	20.50
1587	NYSE	MRC	Thu, Aug 2, 2018	21.99	22.12	20.71	21.97
1586	NYSE	MRC	Wed, Aug 1, 2018	22.58	22.85	22.17	22.55
1585	NYSE	MRC	Tue, Jul 31, 2018	22.53	22.96	22.20	22.65
1584	NYSE	MRC	Mon, Jul 30, 2018	22.14	22.78	22.01	22.27
1583	NYSE	MRC	Fri, Jul 27, 2018	22.31	22.48	21.90	21.95
1582	NYSE	MRC	Thu, Jul 26, 2018	22.08	22.29	22.03	22.26
1581	NYSE	MRC	Wed, Jul 25, 2018	22.25	22.38	21.94	22.04
1580	NYSE	MRC	Tue, Jul 24, 2018	22.40	22.50	22.19	22.27
1579	NYSE	MRC	Mon, Jul 23, 2018	22.09	22.46	21.97	22.26
1578	NYSE	MRC	Fri, Jul 20, 2018	22.00	22.23	21.86	21.95
1577	NYSE	MRC	Thu, Jul 19, 2018	21.93	22.02	21.63	21.98
1576	NYSE	MRC	Wed, Jul 18, 2018	21.83	22.00	21.42	21.92
1575	NYSE	MRC	Tue, Jul 17, 2018	21.80	22.01	21.68	21.81
1574	NYSE	MRC	Mon, Jul 16, 2018	22.48	22.52	21.79	21.81
1573	NYSE	MRC	Fri, Jul 13, 2018	22.05	22.74	22.05	22.60
1572	NYSE	MRC	Thu, Jul 12, 2018	22.15	22.15	21.71	22.05
1571	NYSE	MRC	Wed, Jul 11, 2018	21.87	22.55	21.87	21.98
1570	NYSE	MRC	Tue, Jul 10, 2018	22.79	22.98	22.57	22.69
1569	NYSE	MRC	Mon, Jul 9, 2018	22.59	22.81	22.41	22.64
1568	NYSE	MRC	Fri, Jul 6, 2018	22.09	22.45	21.95	22.28
1567	NYSE	MRC	Thu, Jul 5, 2018	21.87	22.16	21.56	22.13
1566	NYSE	MRC	Tue, Jul 3, 2018	21.85	22.16	21.72	21.73
1565	NYSE	MRC	Mon, Jul 2, 2018	21.48	21.58	21.06	21.53
1564	NYSE	MRC	Fri, Jun 29, 2018	21.74	22.11	21.67	21.67
1563	NYSE	MRC	Thu, Jun 28, 2018	21.41	21.66	21.10	21.60
1562	NYSE	MRC	Wed, Jun 27, 2018	21.25	21.62	21.09	21.43
1561	NYSE	MRC	Tue, Jun 26, 2018	20.90	21.18	20.73	21.15
1560	NYSE	MRC	Mon, Jun 25, 2018	20.99	21.03	20.54	20.85
1559	NYSE	MRC	Fri, Jun 22, 2018	20.77	21.33	20.54	21.14
1558	NYSE	MRC	Thu, Jun 21, 2018	20.66	20.72	20.27	20.33
1557	NYSE	MRC	Wed, Jun 20, 2018	20.23	20.72	19.98	20.68
1556	NYSE	MRC	Tue, Jun 19, 2018	19.82	20.17	19.48	20.15
1555	NYSE	MRC	Mon, Jun 18, 2018	19.88	20.05	19.78	19.90
1554	NYSE	MRC	Fri, Jun 15, 2018	20.23	20.23	19.90	20.02
1553	NYSE	MRC	Thu, Jun 14, 2018	20.79	20.79	20.14	20.37
1552	NYSE	MRC	Wed, Jun 13, 2018	21.02	21.02	20.70	20.71
1551	NYSE	MRC	Tue, Jun 12, 2018	21.33	21.43	20.84	21.02
1550	NYSE	MRC	Mon, Jun 11, 2018	20.97	21.12	20.81	20.99
1549	NYSE	MRC	Fri, Jun 8, 2018	21.26	21.34	20.75	21.03
1548	NYSE	MRC	Thu, Jun 7, 2018	20.72	21.29	20.67	21.27
1547	NYSE	MRC	Wed, Jun 6, 2018	20.71	20.91	20.51	20.65
1546	NYSE	MRC	Tue, Jun 5, 2018	20.35	20.69	20.25	20.67
1545	NYSE	MRC	Mon, Jun 4, 2018	20.60	20.60	20.10	20.39
1544	NYSE	MRC	Fri, Jun 1, 2018	20.76	20.88	20.44	20.46
1543	NYSE	MRC	Thu, May 31, 2018	20.85	20.92	20.51	20.65
1542	NYSE	MRC	Wed, May 30, 2018	20.76	20.98	20.67	20.95
1541	NYSE	MRC	Tue, May 29, 2018	20.25	20.66	20.20	20.61
1540	NYSE	MRC	Fri, May 25, 2018	20.48	20.56	20.22	20.40
1539	NYSE	MRC	Thu, May 24, 2018	20.78	20.98	20.60	20.76
1538	NYSE	MRC	Wed, May 23, 2018	20.70	21.01	20.34	20.99
1537	NYSE	MRC	Tue, May 22, 2018	21.24	21.31	20.80	20.81
1536	NYSE	MRC	Mon, May 21, 2018	20.86	21.26	20.74	21.25
1535	NYSE	MRC	Fri, May 18, 2018	20.72	20.88	20.66	20.81
1534	NYSE	MRC	Thu, May 17, 2018	20.46	20.86	20.39	20.66
1533	NYSE	MRC	Wed, May 16, 2018	20.42	20.53	20.13	20.40
1532	NYSE	MRC	Tue, May 15, 2018	20.03	20.33	19.93	20.33
1531	NYSE	MRC	Mon, May 14, 2018	20.07	20.26	19.96	20.13
1530	NYSE	MRC	Fri, May 11, 2018	19.98	20.19	19.85	20.00
1529	NYSE	MRC	Thu, May 10, 2018	20.13	20.16	19.83	19.97
1528	NYSE	MRC	Wed, May 9, 2018	20.14	20.31	19.99	20.02
1527	NYSE	MRC	Tue, May 8, 2018	19.82	20.03	19.60	20.00
1526	NYSE	MRC	Mon, May 7, 2018	19.78	19.98	19.62	19.78
1525	NYSE	MRC	Fri, May 4, 2018	19.60	20.05	19.34	19.59
1524	NYSE	MRC	Thu, May 3, 2018	19.49	19.77	18.79	19.12
1523	NYSE	MRC	Wed, May 2, 2018	18.69	19.41	18.69	19.13
1522	NYSE	MRC	Tue, May 1, 2018	18.65	18.71	18.24	18.70
1521	NYSE	MRC	Mon, Apr 30, 2018	18.86	19.10	18.73	18.73
1520	NYSE	MRC	Fri, Apr 27, 2018	19.07	19.14	18.66	18.80
1519	NYSE	MRC	Thu, Apr 26, 2018	19.09	19.17	18.86	19.15
1518	NYSE	MRC	Wed, Apr 25, 2018	18.95	19.14	18.70	19.05
1517	NYSE	MRC	Tue, Apr 24, 2018	19.38	19.38	18.79	19.02
1516	NYSE	MRC	Mon, Apr 23, 2018	18.92	19.39	18.92	19.19
1515	NYSE	MRC	Fri, Apr 20, 2018	18.95	19.11	18.84	18.95
1514	NYSE	MRC	Thu, Apr 19, 2018	18.93	19.03	18.67	18.96
1513	NYSE	MRC	Wed, Apr 18, 2018	18.93	19.00	18.79	18.87
1512	NYSE	MRC	Tue, Apr 17, 2018	18.65	18.82	18.49	18.72
1511	NYSE	MRC	Mon, Apr 16, 2018	18.29	18.49	18.05	18.37
1510	NYSE	MRC	Fri, Apr 13, 2018	18.53	18.56	18.32	18.33
1509	NYSE	MRC	Thu, Apr 12, 2018	18.08	18.41	17.87	18.23
1508	NYSE	MRC	Wed, Apr 11, 2018	17.39	18.18	17.39	18.01
1507	NYSE	MRC	Tue, Apr 10, 2018	17.43	17.80	17.41	17.52
1506	NYSE	MRC	Mon, Apr 9, 2018	17.42	17.52	17.06	17.10
1505	NYSE	MRC	Fri, Apr 6, 2018	17.22	17.58	17.08	17.26
1504	NYSE	MRC	Thu, Apr 5, 2018	17.02	17.68	17.02	17.35
1503	NYSE	MRC	Wed, Apr 4, 2018	16.41	16.89	16.38	16.86
1502	NYSE	MRC	Tue, Apr 3, 2018	16.26	16.93	16.08	16.75
1501	NYSE	MRC	Mon, Apr 2, 2018	16.35	16.54	15.94	16.17
1500	NYSE	MRC	Thu, Mar 29, 2018	16.02	16.53	15.99	16.44
1499	NYSE	MRC	Wed, Mar 28, 2018	16.18	16.18	15.62	15.91
1498	NYSE	MRC	Tue, Mar 27, 2018	16.79	16.91	15.96	16.14
1497	NYSE	MRC	Mon, Mar 26, 2018	16.72	16.87	16.15	16.76
1496	NYSE	MRC	Fri, Mar 23, 2018	17.21	17.21	16.33	16.42
1495	NYSE	MRC	Thu, Mar 22, 2018	17.77	17.97	17.10	17.13
1494	NYSE	MRC	Wed, Mar 21, 2018	17.47	18.25	17.42	18.05
1493	NYSE	MRC	Tue, Mar 20, 2018	17.61	17.79	17.30	17.39
1492	NYSE	MRC	Mon, Mar 19, 2018	17.76	17.79	17.35	17.56
1491	NYSE	MRC	Fri, Mar 16, 2018	17.60	18.15	17.52	17.79
1490	NYSE	MRC	Thu, Mar 15, 2018	18.12	18.14	17.49	17.61
1489	NYSE	MRC	Wed, Mar 14, 2018	18.19	18.31	17.92	18.02
1488	NYSE	MRC	Tue, Mar 13, 2018	18.24	18.47	18.05	18.06
1487	NYSE	MRC	Mon, Mar 12, 2018	18.08	18.30	17.94	18.12
1486	NYSE	MRC	Fri, Mar 9, 2018	17.63	18.31	17.45	18.08
1485	NYSE	MRC	Thu, Mar 8, 2018	17.44	17.54	17.25	17.49
1484	NYSE	MRC	Wed, Mar 7, 2018	17.37	17.61	17.17	17.42
1483	NYSE	MRC	Tue, Mar 6, 2018	17.53	17.72	17.28	17.53
1482	NYSE	MRC	Mon, Mar 5, 2018	16.78	17.65	16.72	17.45
1481	NYSE	MRC	Fri, Mar 2, 2018	16.32	17.04	16.07	16.94
1480	NYSE	MRC	Thu, Mar 1, 2018	16.48	16.69	16.25	16.50
1479	NYSE	MRC	Wed, Feb 28, 2018	16.99	17.04	16.53	16.53
1478	NYSE	MRC	Tue, Feb 27, 2018	17.13	17.50	16.86	16.87
1477	NYSE	MRC	Mon, Feb 26, 2018	17.27	17.38	17.11	17.15
1476	NYSE	MRC	Fri, Feb 23, 2018	17.29	17.46	17.05	17.15
1475	NYSE	MRC	Thu, Feb 22, 2018	16.51	17.37	16.51	17.17
1474	NYSE	MRC	Wed, Feb 21, 2018	16.51	16.91	16.34	16.34
1473	NYSE	MRC	Tue, Feb 20, 2018	16.72	17.01	16.46	16.51
1472	NYSE	MRC	Fri, Feb 16, 2018	16.62	17.16	16.33	16.73
1471	NYSE	MRC	Thu, Feb 15, 2018	17.06	17.45	16.90	17.39
1470	NYSE	MRC	Wed, Feb 14, 2018	16.14	16.96	16.09	16.94
1469	NYSE	MRC	Tue, Feb 13, 2018	16.11	16.40	16.11	16.35
1468	NYSE	MRC	Mon, Feb 12, 2018	16.09	16.29	15.84	16.18
1467	NYSE	MRC	Fri, Feb 9, 2018	16.07	16.11	15.30	16.00
1466	NYSE	MRC	Thu, Feb 8, 2018	16.59	16.59	15.90	15.91
1465	NYSE	MRC	Wed, Feb 7, 2018	17.01	17.20	16.37	16.56
1464	NYSE	MRC	Tue, Feb 6, 2018	16.59	17.32	16.51	17.05
1463	NYSE	MRC	Mon, Feb 5, 2018	17.38	17.64	16.85	16.94
1462	NYSE	MRC	Fri, Feb 2, 2018	17.82	17.85	17.49	17.58
1461	NYSE	MRC	Thu, Feb 1, 2018	17.94	18.20	17.91	18.04
1460	NYSE	MRC	Wed, Jan 31, 2018	18.30	18.40	17.78	17.98
1459	NYSE	MRC	Tue, Jan 30, 2018	18.38	18.50	18.08	18.26
1458	NYSE	MRC	Mon, Jan 29, 2018	18.70	18.91	18.54	18.54
1457	NYSE	MRC	Fri, Jan 26, 2018	18.78	19.23	18.67	18.78
1456	NYSE	MRC	Thu, Jan 25, 2018	19.05	19.14	18.54	18.74
1455	NYSE	MRC	Wed, Jan 24, 2018	18.95	19.28	18.76	18.87
1454	NYSE	MRC	Tue, Jan 23, 2018	18.95	18.96	18.47	18.91
1453	NYSE	MRC	Mon, Jan 22, 2018	18.81	18.98	18.64	18.96
1452	NYSE	MRC	Fri, Jan 19, 2018	18.48	18.97	18.48	18.81
1451	NYSE	MRC	Thu, Jan 18, 2018	18.57	18.61	18.27	18.50
1450	NYSE	MRC	Wed, Jan 17, 2018	18.70	18.95	18.60	18.66
1449	NYSE	MRC	Tue, Jan 16, 2018	19.00	19.11	18.50	18.66
1448	NYSE	MRC	Fri, Jan 12, 2018	18.38	19.00	18.33	18.98
1447	NYSE	MRC	Thu, Jan 11, 2018	17.82	18.35	17.64	18.27
1446	NYSE	MRC	Wed, Jan 10, 2018	17.69	17.79	17.54	17.65
1445	NYSE	MRC	Tue, Jan 9, 2018	17.96	18.08	17.69	17.73
1444	NYSE	MRC	Mon, Jan 8, 2018	17.55	17.89	17.49	17.80
1443	NYSE	MRC	Fri, Jan 5, 2018	17.66	17.72	17.43	17.59
1442	NYSE	MRC	Thu, Jan 4, 2018	17.47	17.73	17.23	17.65
1441	NYSE	MRC	Wed, Jan 3, 2018	17.24	17.46	17.07	17.38
1440	NYSE	MRC	Tue, Jan 2, 2018	17.01	17.25	16.95	17.21
1439	NYSE	MRC	Fri, Dec 29, 2017	17.00	17.10	16.82	16.92
1438	NYSE	MRC	Thu, Dec 28, 2017	16.90	16.96	16.81	16.93
1437	NYSE	MRC	Wed, Dec 27, 2017	16.92	16.99	16.67	16.90
1436	NYSE	MRC	Tue, Dec 26, 2017	16.63	16.88	16.63	16.84
1435	NYSE	MRC	Fri, Dec 22, 2017	16.59	16.70	16.43	16.59
1434	NYSE	MRC	Thu, Dec 21, 2017	16.40	16.71	16.29	16.59
1433	NYSE	MRC	Wed, Dec 20, 2017	16.15	16.43	16.01	16.38
1432	NYSE	MRC	Tue, Dec 19, 2017	16.50	16.58	15.97	16.00
1431	NYSE	MRC	Mon, Dec 18, 2017	16.15	16.52	16.10	16.50
1430	NYSE	MRC	Fri, Dec 15, 2017	15.78	16.03	15.64	15.98
1429	NYSE	MRC	Thu, Dec 14, 2017	16.00	16.12	15.63	15.72
1428	NYSE	MRC	Wed, Dec 13, 2017	15.96	16.17	15.96	16.03
1427	NYSE	MRC	Tue, Dec 12, 2017	16.17	16.17	15.96	15.99
1426	NYSE	MRC	Mon, Dec 11, 2017	15.81	16.10	15.69	16.07
1425	NYSE	MRC	Fri, Dec 8, 2017	16.00	16.06	15.59	15.82
1424	NYSE	MRC	Thu, Dec 7, 2017	15.78	16.03	15.67	15.90
1423	NYSE	MRC	Wed, Dec 6, 2017	15.98	16.33	15.75	15.90
1422	NYSE	MRC	Tue, Dec 5, 2017	16.29	16.47	16.05	16.05
1421	NYSE	MRC	Mon, Dec 4, 2017	16.22	16.87	16.16	16.34
1420	NYSE	MRC	Fri, Dec 1, 2017	15.82	16.09	15.62	16.08
1419	NYSE	MRC	Thu, Nov 30, 2017	15.51	15.80	15.40	15.71
1418	NYSE	MRC	Wed, Nov 29, 2017	15.27	15.69	15.27	15.38
1417	NYSE	MRC	Tue, Nov 28, 2017	15.01	15.33	14.98	15.25
1416	NYSE	MRC	Mon, Nov 27, 2017	15.33	15.45	14.96	15.05
1415	NYSE	MRC	Fri, Nov 24, 2017	15.32	15.46	15.25	15.35
1414	NYSE	MRC	Wed, Nov 22, 2017	15.55	15.80	15.20	15.22
1413	NYSE	MRC	Tue, Nov 21, 2017	15.10	15.49	15.08	15.46
1412	NYSE	MRC	Mon, Nov 20, 2017	14.93	15.13	14.82	15.02
1411	NYSE	MRC	Fri, Nov 17, 2017	14.52	15.06	14.52	14.82
1410	NYSE	MRC	Thu, Nov 16, 2017	14.31	14.59	14.10	14.55
1409	NYSE	MRC	Wed, Nov 15, 2017	14.39	14.49	14.01	14.29
1408	NYSE	MRC	Tue, Nov 14, 2017	15.58	15.69	14.61	14.61
1407	NYSE	MRC	Mon, Nov 13, 2017	15.66	15.87	15.52	15.71
1406	NYSE	MRC	Fri, Nov 10, 2017	15.82	15.99	15.69	15.77
1405	NYSE	MRC	Thu, Nov 9, 2017	15.78	16.07	15.71	15.85
1404	NYSE	MRC	Wed, Nov 8, 2017	16.03	16.28	15.90	15.94
1403	NYSE	MRC	Tue, Nov 7, 2017	16.30	16.54	15.81	16.12
1402	NYSE	MRC	Mon, Nov 6, 2017	16.36	16.81	16.00	16.30
1401	NYSE	MRC	Fri, Nov 3, 2017	16.55	16.90	16.16	16.58
1400	NYSE	MRC	Thu, Nov 2, 2017	17.02	17.14	16.68	16.97
1399	NYSE	MRC	Wed, Nov 1, 2017	17.34	17.44	16.49	17.04
1398	NYSE	MRC	Tue, Oct 31, 2017	17.13	17.22	16.93	17.15
1397	NYSE	MRC	Mon, Oct 30, 2017	16.93	17.13	16.76	17.07
1396	NYSE	MRC	Fri, Oct 27, 2017	16.71	16.98	16.47	16.97
1395	NYSE	MRC	Thu, Oct 26, 2017	16.93	17.03	16.75	16.77
1394	NYSE	MRC	Wed, Oct 25, 2017	17.00	17.07	16.59	16.89
1393	NYSE	MRC	Tue, Oct 24, 2017	17.45	17.65	17.02	17.06
1392	NYSE	MRC	Mon, Oct 23, 2017	17.75	17.83	17.36	17.37
1391	NYSE	MRC	Fri, Oct 20, 2017	17.74	17.81	17.56	17.74
1390	NYSE	MRC	Thu, Oct 19, 2017	17.71	17.88	17.53	17.56
1389	NYSE	MRC	Wed, Oct 18, 2017	18.14	18.22	17.70	17.80
1388	NYSE	MRC	Tue, Oct 17, 2017	18.29	18.47	18.00	18.09
1387	NYSE	MRC	Mon, Oct 16, 2017	18.40	18.51	18.15	18.25
1386	NYSE	MRC	Fri, Oct 13, 2017	18.24	18.42	18.14	18.23
1385	NYSE	MRC	Thu, Oct 12, 2017	17.91	18.15	17.72	18.07
1384	NYSE	MRC	Wed, Oct 11, 2017	17.83	18.00	17.53	17.99
1383	NYSE	MRC	Tue, Oct 10, 2017	18.16	18.29	17.83	17.88
1382	NYSE	MRC	Mon, Oct 9, 2017	17.91	18.08	17.79	18.07
1381	NYSE	MRC	Fri, Oct 6, 2017	17.90	17.98	17.73	17.86
1380	NYSE	MRC	Thu, Oct 5, 2017	18.07	18.26	17.99	18.01
1379	NYSE	MRC	Wed, Oct 4, 2017	17.82	18.07	17.73	18.04
1378	NYSE	MRC	Tue, Oct 3, 2017	17.71	17.81	17.58	17.78
1377	NYSE	MRC	Mon, Oct 2, 2017	17.32	17.71	17.32	17.69
1376	NYSE	MRC	Fri, Sep 29, 2017	17.44	17.57	17.30	17.49
1375	NYSE	MRC	Thu, Sep 28, 2017	17.32	17.43	16.93	17.43
1374	NYSE	MRC	Wed, Sep 27, 2017	17.10	17.40	16.88	17.23
1373	NYSE	MRC	Tue, Sep 26, 2017	17.15	17.15	16.97	17.00
1372	NYSE	MRC	Mon, Sep 25, 2017	17.25	17.50	17.11	17.20
1371	NYSE	MRC	Fri, Sep 22, 2017	17.12	17.22	17.04	17.19
1370	NYSE	MRC	Thu, Sep 21, 2017	17.33	17.34	17.09	17.13
1369	NYSE	MRC	Wed, Sep 20, 2017	17.43	17.56	17.28	17.39
1368	NYSE	MRC	Tue, Sep 19, 2017	17.25	17.46	17.17	17.39
1367	NYSE	MRC	Mon, Sep 18, 2017	17.09	17.39	17.07	17.21
1366	NYSE	MRC	Fri, Sep 15, 2017	17.27	17.29	16.78	16.98
1365	NYSE	MRC	Thu, Sep 14, 2017	17.21	17.39	17.13	17.22
1364	NYSE	MRC	Wed, Sep 13, 2017	17.12	17.42	17.02	17.18
1363	NYSE	MRC	Tue, Sep 12, 2017	17.04	17.29	17.02	17.14
1362	NYSE	MRC	Mon, Sep 11, 2017	16.68	17.08	16.61	17.06
1361	NYSE	MRC	Fri, Sep 8, 2017	16.63	16.76	16.37	16.61
1360	NYSE	MRC	Thu, Sep 7, 2017	16.49	16.80	16.35	16.69
1359	NYSE	MRC	Wed, Sep 6, 2017	16.43	16.60	16.28	16.48
1358	NYSE	MRC	Tue, Sep 5, 2017	16.08	16.38	16.08	16.26
1357	NYSE	MRC	Fri, Sep 1, 2017	15.83	16.06	15.71	16.04
1356	NYSE	MRC	Thu, Aug 31, 2017	15.87	15.88	15.63	15.77
1355	NYSE	MRC	Wed, Aug 30, 2017	15.76	15.81	15.55	15.64
1354	NYSE	MRC	Tue, Aug 29, 2017	15.53	15.85	15.53	15.79
1353	NYSE	MRC	Mon, Aug 28, 2017	15.95	16.11	15.54	15.70
1352	NYSE	MRC	Fri, Aug 25, 2017	15.73	15.96	15.61	15.88
1351	NYSE	MRC	Thu, Aug 24, 2017	15.69	15.92	15.58	15.62
1350	NYSE	MRC	Wed, Aug 23, 2017	15.34	15.72	15.34	15.64
1349	NYSE	MRC	Tue, Aug 22, 2017	15.53	15.71	15.48	15.57
1348	NYSE	MRC	Mon, Aug 21, 2017	15.63	15.65	15.30	15.41
1347	NYSE	MRC	Fri, Aug 18, 2017	15.64	15.85	15.59	15.63
1346	NYSE	MRC	Thu, Aug 17, 2017	15.54	16.02	15.54	15.81
1345	NYSE	MRC	Wed, Aug 16, 2017	15.75	15.90	15.56	15.60
1344	NYSE	MRC	Tue, Aug 15, 2017	16.08	16.08	15.63	15.69
1343	NYSE	MRC	Mon, Aug 14, 2017	15.90	16.42	15.88	16.04
1342	NYSE	MRC	Fri, Aug 11, 2017	15.80	16.16	15.52	15.71
1341	NYSE	MRC	Thu, Aug 10, 2017	16.11	16.38	15.89	16.04
1340	NYSE	MRC	Wed, Aug 9, 2017	15.69	16.14	15.53	16.11
1339	NYSE	MRC	Tue, Aug 8, 2017	15.58	16.01	15.39	15.68
1338	NYSE	MRC	Mon, Aug 7, 2017	15.98	16.11	15.44	15.70
1337	NYSE	MRC	Fri, Aug 4, 2017	16.07	16.59	15.40	16.10
1336	NYSE	MRC	Thu, Aug 3, 2017	16.16	16.51	16.06	16.48
1335	NYSE	MRC	Wed, Aug 2, 2017	16.32	16.54	15.86	16.09
1334	NYSE	MRC	Tue, Aug 1, 2017	16.36	16.64	16.18	16.42
1333	NYSE	MRC	Mon, Jul 31, 2017	16.32	16.39	16.12	16.34
1332	NYSE	MRC	Fri, Jul 28, 2017	16.25	16.59	16.10	16.27
1331	NYSE	MRC	Thu, Jul 27, 2017	16.47	16.47	16.14	16.26
1330	NYSE	MRC	Wed, Jul 26, 2017	16.65	16.65	16.16	16.38
1329	NYSE	MRC	Tue, Jul 25, 2017	16.39	16.84	16.09	16.55
1328	NYSE	MRC	Mon, Jul 24, 2017	16.23	16.30	15.92	16.05
1327	NYSE	MRC	Fri, Jul 21, 2017	16.63	16.86	16.13	16.18
1326	NYSE	MRC	Thu, Jul 20, 2017	17.25	17.25	16.73	16.77
1325	NYSE	MRC	Wed, Jul 19, 2017	16.84	17.30	16.72	17.19
1324	NYSE	MRC	Tue, Jul 18, 2017	16.83	16.90	16.48	16.81
1323	NYSE	MRC	Mon, Jul 17, 2017	16.99	17.27	16.66	16.76
1322	NYSE	MRC	Fri, Jul 14, 2017	16.92	17.23	16.76	17.06
1321	NYSE	MRC	Thu, Jul 13, 2017	16.26	16.94	15.97	16.89
1320	NYSE	MRC	Wed, Jul 12, 2017	16.40	16.63	15.95	16.26
1319	NYSE	MRC	Tue, Jul 11, 2017	16.27	16.41	15.92	16.08
1318	NYSE	MRC	Mon, Jul 10, 2017	15.90	16.69	15.84	16.32
1317	NYSE	MRC	Fri, Jul 7, 2017	16.19	16.35	15.70	16.07
1316	NYSE	MRC	Thu, Jul 6, 2017	16.55	16.77	16.25	16.28
1315	NYSE	MRC	Wed, Jul 5, 2017	16.65	16.79	16.32	16.49
1314	NYSE	MRC	Mon, Jul 3, 2017	16.63	17.14	16.63	16.80
1313	NYSE	MRC	Fri, Jun 30, 2017	16.30	16.71	16.04	16.52
1312	NYSE	MRC	Thu, Jun 29, 2017	16.27	16.58	15.87	16.20
1311	NYSE	MRC	Wed, Jun 28, 2017	15.85	16.31	15.80	16.10
1310	NYSE	MRC	Tue, Jun 27, 2017	15.50	15.91	15.34	15.70
1309	NYSE	MRC	Mon, Jun 26, 2017	15.33	15.60	15.06	15.49
1308	NYSE	MRC	Fri, Jun 23, 2017	15.45	15.63	15.14	15.29
1307	NYSE	MRC	Thu, Jun 22, 2017	15.15	15.69	15.07	15.46
1306	NYSE	MRC	Wed, Jun 21, 2017	16.36	16.40	14.78	15.05
1305	NYSE	MRC	Tue, Jun 20, 2017	16.97	17.05	16.54	16.81
1304	NYSE	MRC	Mon, Jun 19, 2017	17.34	17.43	17.14	17.24
1303	NYSE	MRC	Fri, Jun 16, 2017	17.46	17.61	17.07	17.25
1302	NYSE	MRC	Thu, Jun 15, 2017	17.58	17.97	17.42	17.58
1301	NYSE	MRC	Wed, Jun 14, 2017	18.79	18.79	17.72	17.80
1300	NYSE	MRC	Tue, Jun 13, 2017	18.32	18.84	17.98	18.81
1299	NYSE	MRC	Mon, Jun 12, 2017	18.17	18.47	17.97	18.24
1298	NYSE	MRC	Fri, Jun 9, 2017	17.57	18.08	16.99	17.97
1297	NYSE	MRC	Thu, Jun 8, 2017	17.49	17.88	17.36	17.53
1296	NYSE	MRC	Wed, Jun 7, 2017	18.31	18.41	17.43	17.57
1295	NYSE	MRC	Tue, Jun 6, 2017	18.34	18.59	17.91	18.40
1294	NYSE	MRC	Mon, Jun 5, 2017	17.81	18.32	17.51	18.17
1293	NYSE	MRC	Fri, Jun 2, 2017	18.25	18.39	17.89	17.90
1292	NYSE	MRC	Thu, Jun 1, 2017	18.13	18.43	17.92	18.33
1291	NYSE	MRC	Wed, May 31, 2017	18.10	18.20	17.66	18.05
1290	NYSE	MRC	Tue, May 30, 2017	19.46	19.50	18.32	18.32
1289	NYSE	MRC	Fri, May 26, 2017	19.84	19.84	19.45	19.67
1288	NYSE	MRC	Thu, May 25, 2017	20.44	20.53	19.75	19.77
1287	NYSE	MRC	Wed, May 24, 2017	20.71	20.77	20.15	20.35
1286	NYSE	MRC	Tue, May 23, 2017	20.46	20.74	20.15	20.66
1285	NYSE	MRC	Mon, May 22, 2017	20.35	20.46	20.18	20.38
1284	NYSE	MRC	Fri, May 19, 2017	19.74	20.30	19.73	20.11
1283	NYSE	MRC	Thu, May 18, 2017	19.39	19.69	19.05	19.54
1282	NYSE	MRC	Wed, May 17, 2017	20.12	20.13	19.44	19.57
1281	NYSE	MRC	Tue, May 16, 2017	20.26	20.61	20.02	20.55
1280	NYSE	MRC	Mon, May 15, 2017	20.02	20.22	19.70	20.19
1279	NYSE	MRC	Fri, May 12, 2017	19.40	19.63	19.36	19.60
1278	NYSE	MRC	Thu, May 11, 2017	19.05	19.56	18.93	19.52
1277	NYSE	MRC	Wed, May 10, 2017	18.94	19.08	18.80	19.04
1276	NYSE	MRC	Tue, May 9, 2017	19.07	19.16	18.58	18.88
1275	NYSE	MRC	Mon, May 8, 2017	19.08	19.31	18.76	19.05
1274	NYSE	MRC	Fri, May 5, 2017	18.15	19.07	18.01	19.04
1273	NYSE	MRC	Thu, May 4, 2017	18.28	18.53	17.57	17.60
1272	NYSE	MRC	Wed, May 3, 2017	18.22	18.42	18.14	18.30
1271	NYSE	MRC	Tue, May 2, 2017	18.49	18.53	18.08	18.22
1270	NYSE	MRC	Mon, May 1, 2017	18.32	18.52	17.95	18.39
1269	NYSE	MRC	Fri, Apr 28, 2017	18.62	18.73	18.21	18.23
1268	NYSE	MRC	Thu, Apr 27, 2017	18.83	18.83	18.01	18.46
1267	NYSE	MRC	Wed, Apr 26, 2017	18.45	19.28	18.37	18.92
1266	NYSE	MRC	Tue, Apr 25, 2017	18.51	18.77	18.42	18.59
1265	NYSE	MRC	Mon, Apr 24, 2017	18.57	18.69	18.30	18.36
1264	NYSE	MRC	Fri, Apr 21, 2017	18.16	18.25	17.90	18.11
1263	NYSE	MRC	Thu, Apr 20, 2017	18.17	18.31	17.94	18.16
1262	NYSE	MRC	Wed, Apr 19, 2017	18.47	18.87	17.92	17.95
1261	NYSE	MRC	Tue, Apr 18, 2017	18.28	18.32	17.85	18.14
1260	NYSE	MRC	Mon, Apr 17, 2017	18.26	18.53	18.05	18.48
1259	NYSE	MRC	Thu, Apr 13, 2017	18.80	18.86	18.16	18.16
1258	NYSE	MRC	Wed, Apr 12, 2017	19.50	19.55	18.75	18.78
1257	NYSE	MRC	Tue, Apr 11, 2017	19.62	19.80	19.39	19.62
1256	NYSE	MRC	Mon, Apr 10, 2017	19.15	19.48	19.11	19.41
1255	NYSE	MRC	Fri, Apr 7, 2017	19.10	19.29	19.01	19.10
1254	NYSE	MRC	Thu, Apr 6, 2017	18.37	19.21	18.14	19.17
1253	NYSE	MRC	Wed, Apr 5, 2017	18.68	19.04	18.10	18.17
1252	NYSE	MRC	Tue, Apr 4, 2017	18.31	18.60	18.13	18.42
1251	NYSE	MRC	Mon, Apr 3, 2017	18.34	18.58	17.83	18.30
1250	NYSE	MRC	Fri, Mar 31, 2017	18.11	18.47	18.07	18.33
1249	NYSE	MRC	Thu, Mar 30, 2017	18.15	18.26	17.93	18.19
1248	NYSE	MRC	Wed, Mar 29, 2017	17.94	18.18	17.85	18.12
1247	NYSE	MRC	Tue, Mar 28, 2017	17.50	18.15	17.35	18.03
1246	NYSE	MRC	Mon, Mar 27, 2017	17.52	17.73	17.21	17.51
1245	NYSE	MRC	Fri, Mar 24, 2017	18.01	18.20	17.78	17.86
1244	NYSE	MRC	Thu, Mar 23, 2017	17.67	18.04	17.67	17.89
1243	NYSE	MRC	Wed, Mar 22, 2017	17.25	17.73	17.04	17.67
1242	NYSE	MRC	Tue, Mar 21, 2017	17.94	17.94	17.19	17.41
1241	NYSE	MRC	Mon, Mar 20, 2017	17.98	17.99	17.67	17.80
1240	NYSE	MRC	Fri, Mar 17, 2017	18.16	18.31	17.94	18.06
1239	NYSE	MRC	Thu, Mar 16, 2017	18.60	18.75	18.02	18.04
1238	NYSE	MRC	Wed, Mar 15, 2017	18.31	18.59	17.57	18.53
1237	NYSE	MRC	Tue, Mar 14, 2017	17.77	17.83	17.10	17.79
1236	NYSE	MRC	Mon, Mar 13, 2017	18.15	18.31	17.95	18.04
1235	NYSE	MRC	Fri, Mar 10, 2017	18.05	18.75	17.87	18.12
1234	NYSE	MRC	Thu, Mar 9, 2017	18.68	18.75	17.82	18.11
1233	NYSE	MRC	Wed, Mar 8, 2017	19.04	19.27	18.54	18.68
1232	NYSE	MRC	Tue, Mar 7, 2017	19.69	19.83	19.00	19.00
1231	NYSE	MRC	Mon, Mar 6, 2017	19.96	20.11	19.56	19.71
1230	NYSE	MRC	Fri, Mar 3, 2017	20.44	20.53	20.10	20.19
1229	NYSE	MRC	Thu, Mar 2, 2017	20.76	20.76	20.32	20.35
1228	NYSE	MRC	Wed, Mar 1, 2017	20.57	21.06	20.55	20.91
1227	NYSE	MRC	Tue, Feb 28, 2017	20.71	20.87	20.20	20.21
1226	NYSE	MRC	Mon, Feb 27, 2017	19.92	21.00	19.91	20.89
1225	NYSE	MRC	Fri, Feb 24, 2017	19.92	20.07	19.67	19.92
1224	NYSE	MRC	Thu, Feb 23, 2017	20.95	21.16	19.96	20.23
1223	NYSE	MRC	Wed, Feb 22, 2017	21.29	21.60	20.75	20.81
1222	NYSE	MRC	Tue, Feb 21, 2017	21.33	22.20	21.16	21.70
1221	NYSE	MRC	Fri, Feb 17, 2017	20.41	20.90	18.75	20.50
1220	NYSE	MRC	Thu, Feb 16, 2017	20.81	21.03	20.58	21.02
1219	NYSE	MRC	Wed, Feb 15, 2017	20.80	20.94	20.29	20.88
1218	NYSE	MRC	Tue, Feb 14, 2017	20.61	20.91	20.39	20.90
1217	NYSE	MRC	Mon, Feb 13, 2017	20.75	21.07	20.57	20.66
1216	NYSE	MRC	Fri, Feb 10, 2017	20.81	21.10	20.61	20.63
1215	NYSE	MRC	Thu, Feb 9, 2017	20.40	20.83	20.19	20.67
1214	NYSE	MRC	Wed, Feb 8, 2017	20.05	20.22	19.70	20.16
1213	NYSE	MRC	Tue, Feb 7, 2017	20.40	20.57	20.03	20.26
1212	NYSE	MRC	Mon, Feb 6, 2017	20.70	20.72	20.34	20.49
1211	NYSE	MRC	Fri, Feb 3, 2017	20.38	20.83	20.22	20.78
1210	NYSE	MRC	Thu, Feb 2, 2017	20.82	20.91	20.27	20.32
1209	NYSE	MRC	Wed, Feb 1, 2017	20.75	21.36	20.70	20.88
1208	NYSE	MRC	Tue, Jan 31, 2017	20.88	20.88	20.40	20.55
1207	NYSE	MRC	Mon, Jan 30, 2017	21.21	21.22	20.32	20.84
1206	NYSE	MRC	Fri, Jan 27, 2017	21.57	21.77	21.33	21.44
1205	NYSE	MRC	Thu, Jan 26, 2017	22.12	22.26	21.50	21.61
1204	NYSE	MRC	Wed, Jan 25, 2017	21.59	22.13	21.59	21.98
1203	NYSE	MRC	Tue, Jan 24, 2017	20.54	21.61	20.42	21.48
1202	NYSE	MRC	Mon, Jan 23, 2017	20.50	20.62	20.04	20.33
1201	NYSE	MRC	Fri, Jan 20, 2017	20.99	21.03	20.31	20.71
1200	NYSE	MRC	Thu, Jan 19, 2017	20.45	21.07	20.35	20.77
1199	NYSE	MRC	Wed, Jan 18, 2017	19.74	20.35	19.74	20.31
1198	NYSE	MRC	Tue, Jan 17, 2017	20.64	20.64	19.78	19.84
1197	NYSE	MRC	Fri, Jan 13, 2017	19.70	20.61	19.70	20.61
1196	NYSE	MRC	Thu, Jan 12, 2017	20.50	20.50	19.69	19.79
1195	NYSE	MRC	Wed, Jan 11, 2017	20.11	20.55	20.03	20.41
1194	NYSE	MRC	Tue, Jan 10, 2017	19.71	20.15	19.54	20.12
1193	NYSE	MRC	Mon, Jan 9, 2017	20.33	20.40	19.57	19.62
1192	NYSE	MRC	Fri, Jan 6, 2017	20.47	20.73	20.17	20.59
1191	NYSE	MRC	Thu, Jan 5, 2017	20.82	20.85	20.02	20.33
1190	NYSE	MRC	Wed, Jan 4, 2017	21.02	21.04	20.52	20.86
1189	NYSE	MRC	Tue, Jan 3, 2017	20.60	21.48	20.60	20.96
1188	NYSE	MRC	Fri, Dec 30, 2016	20.63	20.74	20.20	20.26
1187	NYSE	MRC	Thu, Dec 29, 2016	20.77	20.93	20.26	20.58
1186	NYSE	MRC	Wed, Dec 28, 2016	21.58	21.75	20.67	20.76
1185	NYSE	MRC	Tue, Dec 27, 2016	21.27	21.61	21.20	21.45
1184	NYSE	MRC	Fri, Dec 23, 2016	20.88	21.32	20.76	21.20
1183	NYSE	MRC	Thu, Dec 22, 2016	21.41	21.49	20.86	20.93
1182	NYSE	MRC	Wed, Dec 21, 2016	21.33	21.52	20.95	21.43
1181	NYSE	MRC	Tue, Dec 20, 2016	20.94	21.48	20.90	21.35
1180	NYSE	MRC	Mon, Dec 19, 2016	20.88	21.08	20.63	20.71
1179	NYSE	MRC	Fri, Dec 16, 2016	21.33	21.33	20.78	21.22
1178	NYSE	MRC	Thu, Dec 15, 2016	20.65	21.33	20.46	21.22
1177	NYSE	MRC	Wed, Dec 14, 2016	21.13	21.31	20.60	20.67
1176	NYSE	MRC	Tue, Dec 13, 2016	21.78	21.99	21.23	21.29
1175	NYSE	MRC	Mon, Dec 12, 2016	21.49	22.52	21.49	21.70
1174	NYSE	MRC	Fri, Dec 9, 2016	21.98	22.30	21.84	22.01
1173	NYSE	MRC	Thu, Dec 8, 2016	21.41	22.01	21.21	21.93
1172	NYSE	MRC	Wed, Dec 7, 2016	21.29	21.52	21.19	21.33
1171	NYSE	MRC	Tue, Dec 6, 2016	21.00	21.41	20.58	21.30
1170	NYSE	MRC	Mon, Dec 5, 2016	21.00	21.25	20.92	21.10
1169	NYSE	MRC	Fri, Dec 2, 2016	20.36	20.81	20.31	20.80
1168	NYSE	MRC	Thu, Dec 1, 2016	20.41	20.57	20.09	20.34
1167	NYSE	MRC	Wed, Nov 30, 2016	19.74	20.19	19.32	20.13
1166	NYSE	MRC	Tue, Nov 29, 2016	18.60	18.73	18.39	18.72
1165	NYSE	MRC	Mon, Nov 28, 2016	19.34	19.35	18.84	18.91
1164	NYSE	MRC	Fri, Nov 25, 2016	19.64	19.64	19.31	19.34
1163	NYSE	MRC	Wed, Nov 23, 2016	19.20	19.71	19.16	19.70
1162	NYSE	MRC	Tue, Nov 22, 2016	19.29	19.51	18.89	19.39
1161	NYSE	MRC	Mon, Nov 21, 2016	19.29	19.39	19.07	19.20
1160	NYSE	MRC	Fri, Nov 18, 2016	19.31	19.31	18.75	18.93
1159	NYSE	MRC	Thu, Nov 17, 2016	18.92	19.36	18.73	19.31
1158	NYSE	MRC	Wed, Nov 16, 2016	18.59	18.91	18.47	18.85
1157	NYSE	MRC	Tue, Nov 15, 2016	17.90	18.70	17.73	18.65
1156	NYSE	MRC	Mon, Nov 14, 2016	17.98	18.30	17.69	17.78
1155	NYSE	MRC	Fri, Nov 11, 2016	17.79	18.08	17.28	17.92
1154	NYSE	MRC	Thu, Nov 10, 2016	16.25	18.10	16.25	17.84
1153	NYSE	MRC	Wed, Nov 9, 2016	15.46	16.17	15.43	16.15
1152	NYSE	MRC	Tue, Nov 8, 2016	15.36	15.84	15.32	15.42
1151	NYSE	MRC	Mon, Nov 7, 2016	14.80	14.99	14.62	14.97
1150	NYSE	MRC	Fri, Nov 4, 2016	14.56	15.59	13.68	14.58
1149	NYSE	MRC	Thu, Nov 3, 2016	14.35	14.45	14.15	14.20
1148	NYSE	MRC	Wed, Nov 2, 2016	14.55	14.56	13.94	14.29
1147	NYSE	MRC	Tue, Nov 1, 2016	14.91	14.98	14.55	14.71
1146	NYSE	MRC	Mon, Oct 31, 2016	14.63	14.80	14.50	14.74
1145	NYSE	MRC	Fri, Oct 28, 2016	14.73	14.94	14.57	14.68
1144	NYSE	MRC	Thu, Oct 27, 2016	15.22	15.26	14.79	14.82
1143	NYSE	MRC	Wed, Oct 26, 2016	15.31	15.53	15.14	15.16
1142	NYSE	MRC	Tue, Oct 25, 2016	15.70	15.74	15.33	15.43
1141	NYSE	MRC	Mon, Oct 24, 2016	15.81	16.00	15.59	15.76
1140	NYSE	MRC	Fri, Oct 21, 2016	15.77	15.95	15.76	15.79
1139	NYSE	MRC	Thu, Oct 20, 2016	16.03	16.09	15.92	15.97
1138	NYSE	MRC	Wed, Oct 19, 2016	16.00	16.23	15.81	16.18
1137	NYSE	MRC	Tue, Oct 18, 2016	16.14	16.18	15.82	15.91
1136	NYSE	MRC	Mon, Oct 17, 2016	16.18	16.24	15.89	15.90
1135	NYSE	MRC	Fri, Oct 14, 2016	15.99	16.36	15.99	16.13
1134	NYSE	MRC	Thu, Oct 13, 2016	15.86	16.01	15.68	15.88
1133	NYSE	MRC	Wed, Oct 12, 2016	16.39	16.44	16.02	16.04
1132	NYSE	MRC	Tue, Oct 11, 2016	16.67	16.67	16.27	16.43
1131	NYSE	MRC	Mon, Oct 10, 2016	16.86	17.10	16.71	16.75
1130	NYSE	MRC	Fri, Oct 7, 2016	16.91	16.92	16.46	16.67
1129	NYSE	MRC	Thu, Oct 6, 2016	16.94	16.99	16.63	16.88
1128	NYSE	MRC	Wed, Oct 5, 2016	16.67	17.11	16.60	16.92
1127	NYSE	MRC	Tue, Oct 4, 2016	16.38	16.68	16.36	16.46
1126	NYSE	MRC	Mon, Oct 3, 2016	16.41	16.52	16.14	16.43
1125	NYSE	MRC	Fri, Sep 30, 2016	16.17	16.50	15.98	16.43
1124	NYSE	MRC	Thu, Sep 29, 2016	15.18	16.31	15.16	16.06
1123	NYSE	MRC	Wed, Sep 28, 2016	14.48	15.13	14.47	15.11
1122	NYSE	MRC	Tue, Sep 27, 2016	14.35	14.47	14.25	14.39
1121	NYSE	MRC	Mon, Sep 26, 2016	14.54	14.75	14.43	14.52
1120	NYSE	MRC	Fri, Sep 23, 2016	14.47	14.76	14.23	14.54
1119	NYSE	MRC	Thu, Sep 22, 2016	14.67	14.81	14.52	14.62
1118	NYSE	MRC	Wed, Sep 21, 2016	14.16	14.46	13.91	14.32
1117	NYSE	MRC	Tue, Sep 20, 2016	14.33	14.34	13.93	14.01
1116	NYSE	MRC	Mon, Sep 19, 2016	14.58	14.71	14.17	14.37
1115	NYSE	MRC	Fri, Sep 16, 2016	14.04	14.29	13.95	14.26
1114	NYSE	MRC	Thu, Sep 15, 2016	14.20	14.34	14.10	14.27
1113	NYSE	MRC	Wed, Sep 14, 2016	14.26	14.34	13.96	14.14
1112	NYSE	MRC	Tue, Sep 13, 2016	14.48	14.64	14.03	14.24
1111	NYSE	MRC	Mon, Sep 12, 2016	14.22	14.84	13.50	14.78
1110	NYSE	MRC	Fri, Sep 9, 2016	15.16	15.25	14.60	14.61
1109	NYSE	MRC	Thu, Sep 8, 2016	14.62	15.59	14.62	15.41
1108	NYSE	MRC	Wed, Sep 7, 2016	14.09	14.53	14.01	14.52
1107	NYSE	MRC	Tue, Sep 6, 2016	14.16	14.21	13.94	14.14
1106	NYSE	MRC	Fri, Sep 2, 2016	14.38	14.54	14.09	14.13
1105	NYSE	MRC	Thu, Sep 1, 2016	14.62	14.66	14.08	14.20
1104	NYSE	MRC	Wed, Aug 31, 2016	14.95	15.08	14.58	14.67
1103	NYSE	MRC	Tue, Aug 30, 2016	15.23	15.48	14.89	15.03
1102	NYSE	MRC	Mon, Aug 29, 2016	15.05	15.48	15.05	15.25
1101	NYSE	MRC	Fri, Aug 26, 2016	15.04	15.34	14.88	15.06
1100	NYSE	MRC	Thu, Aug 25, 2016	14.89	15.22	14.89	15.01
1099	NYSE	MRC	Wed, Aug 24, 2016	15.25	15.37	14.94	14.95
1098	NYSE	MRC	Tue, Aug 23, 2016	15.22	15.45	15.09	15.35
1097	NYSE	MRC	Mon, Aug 22, 2016	15.06	15.26	14.92	15.17
1096	NYSE	MRC	Fri, Aug 19, 2016	15.37	15.39	15.13	15.24
1095	NYSE	MRC	Thu, Aug 18, 2016	15.04	15.45	15.02	15.43
1094	NYSE	MRC	Wed, Aug 17, 2016	14.86	15.02	14.64	14.92
1093	NYSE	MRC	Tue, Aug 16, 2016	14.98	15.06	14.83	14.88
1092	NYSE	MRC	Mon, Aug 15, 2016	14.95	15.27	14.92	15.05
1091	NYSE	MRC	Fri, Aug 12, 2016	14.84	15.04	14.68	14.87
1090	NYSE	MRC	Thu, Aug 11, 2016	14.88	15.10	14.80	14.84
1089	NYSE	MRC	Wed, Aug 10, 2016	14.78	14.94	14.62	14.81
1088	NYSE	MRC	Tue, Aug 9, 2016	14.59	14.82	14.59	14.75
1087	NYSE	MRC	Mon, Aug 8, 2016	14.35	14.85	14.33	14.59
1086	NYSE	MRC	Fri, Aug 5, 2016	13.70	14.35	13.59	14.29
1085	NYSE	MRC	Thu, Aug 4, 2016	13.57	14.05	13.57	13.62
1084	NYSE	MRC	Wed, Aug 3, 2016	11.50	13.72	11.50	13.56
1083	NYSE	MRC	Tue, Aug 2, 2016	12.78	12.89	12.22	12.49
1082	NYSE	MRC	Mon, Aug 1, 2016	13.13	13.13	12.64	12.71
1081	NYSE	MRC	Fri, Jul 29, 2016	12.83	13.28	12.68	13.23
1080	NYSE	MRC	Thu, Jul 28, 2016	12.93	13.07	12.73	12.91
1079	NYSE	MRC	Wed, Jul 27, 2016	13.06	13.28	12.83	12.93
1078	NYSE	MRC	Tue, Jul 26, 2016	12.87	13.15	12.81	13.01
1077	NYSE	MRC	Mon, Jul 25, 2016	13.14	13.14	12.83	12.86
1076	NYSE	MRC	Fri, Jul 22, 2016	13.22	13.25	12.84	13.25
1075	NYSE	MRC	Thu, Jul 21, 2016	13.53	13.72	13.18	13.22
1074	NYSE	MRC	Wed, Jul 20, 2016	13.61	13.61	13.21	13.51
1073	NYSE	MRC	Tue, Jul 19, 2016	14.10	14.13	13.65	13.68
1072	NYSE	MRC	Mon, Jul 18, 2016	14.29	14.37	14.09	14.21
1071	NYSE	MRC	Fri, Jul 15, 2016	14.52	14.52	14.35	14.38
1070	NYSE	MRC	Thu, Jul 14, 2016	14.44	14.63	14.32	14.39
1069	NYSE	MRC	Wed, Jul 13, 2016	14.56	14.58	14.04	14.25
1068	NYSE	MRC	Tue, Jul 12, 2016	14.45	14.55	14.25	14.50
1067	NYSE	MRC	Mon, Jul 11, 2016	14.11	14.33	14.11	14.11
1066	NYSE	MRC	Fri, Jul 8, 2016	13.79	14.17	13.73	14.02
1065	NYSE	MRC	Thu, Jul 7, 2016	13.81	14.09	13.45	13.61
1064	NYSE	MRC	Wed, Jul 6, 2016	13.43	13.73	13.33	13.69
1063	NYSE	MRC	Tue, Jul 5, 2016	14.03	14.18	13.36	13.55
1062	NYSE	MRC	Fri, Jul 1, 2016	14.16	14.56	14.12	14.37
1061	NYSE	MRC	Thu, Jun 30, 2016	13.60	14.21	13.50	14.21
1060	NYSE	MRC	Wed, Jun 29, 2016	13.43	13.72	13.28	13.61
1059	NYSE	MRC	Tue, Jun 28, 2016	13.37	13.43	12.99	13.22
1058	NYSE	MRC	Mon, Jun 27, 2016	13.76	13.87	13.08	13.09
1057	NYSE	MRC	Fri, Jun 24, 2016	14.60	14.70	13.96	14.02
1056	NYSE	MRC	Thu, Jun 23, 2016	14.99	15.34	14.87	15.34
1055	NYSE	MRC	Wed, Jun 22, 2016	14.90	15.12	14.67	14.76
1054	NYSE	MRC	Tue, Jun 21, 2016	14.70	14.90	14.53	14.83
1053	NYSE	MRC	Mon, Jun 20, 2016	14.25	14.89	14.14	14.76
1052	NYSE	MRC	Fri, Jun 17, 2016	13.73	14.14	13.66	14.04
1051	NYSE	MRC	Thu, Jun 16, 2016	13.80	13.82	13.34	13.60
1050	NYSE	MRC	Wed, Jun 15, 2016	13.79	14.13	13.58	13.90
1049	NYSE	MRC	Tue, Jun 14, 2016	13.94	14.09	13.56	13.80
1048	NYSE	MRC	Mon, Jun 13, 2016	14.15	14.19	13.95	14.02
1047	NYSE	MRC	Fri, Jun 10, 2016	14.78	14.87	14.18	14.27
1046	NYSE	MRC	Thu, Jun 9, 2016	14.93	15.11	14.78	15.02
1045	NYSE	MRC	Wed, Jun 8, 2016	14.98	15.34	14.83	15.10
1044	NYSE	MRC	Tue, Jun 7, 2016	14.49	14.93	14.49	14.81
1043	NYSE	MRC	Mon, Jun 6, 2016	13.79	14.56	13.70	14.48
1042	NYSE	MRC	Fri, Jun 3, 2016	13.57	13.71	13.36	13.65
1041	NYSE	MRC	Thu, Jun 2, 2016	13.49	13.55	13.30	13.53
1040	NYSE	MRC	Wed, Jun 1, 2016	13.97	13.97	13.47	13.64
1039	NYSE	MRC	Tue, May 31, 2016	13.93	14.33	13.88	14.19
1038	NYSE	MRC	Fri, May 27, 2016	13.87	13.94	13.65	13.85
1037	NYSE	MRC	Thu, May 26, 2016	14.27	14.54	13.88	13.90
1036	NYSE	MRC	Wed, May 25, 2016	13.64	14.18	13.57	14.16
1035	NYSE	MRC	Tue, May 24, 2016	13.64	13.64	13.39	13.55
1034	NYSE	MRC	Mon, May 23, 2016	13.39	13.65	13.31	13.52
1033	NYSE	MRC	Fri, May 20, 2016	13.24	13.53	13.19	13.47
1032	NYSE	MRC	Thu, May 19, 2016	13.37	13.44	12.93	13.15
1031	NYSE	MRC	Wed, May 18, 2016	13.91	14.12	13.46	13.54
1030	NYSE	MRC	Tue, May 17, 2016	14.08	14.47	13.94	14.02
1029	NYSE	MRC	Mon, May 16, 2016	13.82	14.28	13.69	14.11
1028	NYSE	MRC	Fri, May 13, 2016	14.05	14.13	13.57	13.64
1027	NYSE	MRC	Thu, May 12, 2016	14.10	14.26	13.80	14.07
1026	NYSE	MRC	Wed, May 11, 2016	13.57	14.24	13.42	13.90
1025	NYSE	MRC	Tue, May 10, 2016	13.21	13.79	13.15	13.51
1024	NYSE	MRC	Mon, May 9, 2016	13.92	13.93	13.17	13.17
1023	NYSE	MRC	Fri, May 6, 2016	13.88	14.33	13.88	14.05
1022	NYSE	MRC	Thu, May 5, 2016	14.39	14.44	13.87	14.02
1021	NYSE	MRC	Wed, May 4, 2016	14.16	14.30	13.98	14.12
1020	NYSE	MRC	Tue, May 3, 2016	13.93	14.92	13.37	14.14
1019	NYSE	MRC	Mon, May 2, 2016	14.01	14.35	13.83	14.27
1018	NYSE	MRC	Fri, Apr 29, 2016	13.72	14.16	13.66	13.98
1017	NYSE	MRC	Thu, Apr 28, 2016	13.95	14.17	13.60	13.62
1016	NYSE	MRC	Wed, Apr 27, 2016	13.71	14.23	13.64	14.07
1015	NYSE	MRC	Tue, Apr 26, 2016	13.79	13.79	13.43	13.59
1014	NYSE	MRC	Mon, Apr 25, 2016	14.22	14.26	13.48	13.67
1013	NYSE	MRC	Fri, Apr 22, 2016	13.93	14.46	13.86	14.27
1012	NYSE	MRC	Thu, Apr 21, 2016	14.03	14.29	13.85	13.93
1011	NYSE	MRC	Wed, Apr 20, 2016	13.99	14.35	13.99	14.07
1010	NYSE	MRC	Tue, Apr 19, 2016	14.04	14.27	13.95	14.12
1009	NYSE	MRC	Mon, Apr 18, 2016	13.40	14.04	13.40	13.91
1008	NYSE	MRC	Fri, Apr 15, 2016	13.58	13.82	13.29	13.75
1007	NYSE	MRC	Thu, Apr 14, 2016	13.76	13.92	13.44	13.67
1006	NYSE	MRC	Wed, Apr 13, 2016	13.63	13.83	13.43	13.72
1005	NYSE	MRC	Tue, Apr 12, 2016	13.37	13.74	13.21	13.59
1004	NYSE	MRC	Mon, Apr 11, 2016	13.55	13.68	13.35	13.37
1003	NYSE	MRC	Fri, Apr 8, 2016	13.27	13.68	13.19	13.34
1002	NYSE	MRC	Thu, Apr 7, 2016	12.93	13.27	12.82	12.98
1001	NYSE	MRC	Wed, Apr 6, 2016	13.01	13.17	12.67	13.02
1000	NYSE	MRC	Tue, Apr 5, 2016	12.90	12.90	12.90	12.90
999	NYSE	MRC	Mon, Apr 4, 2016	13.08	13.35	12.65	12.90
998	NYSE	MRC	Fri, Apr 1, 2016	12.86	13.23	12.83	13.08
997	NYSE	MRC	Thu, Mar 31, 2016	13.13	13.33	12.96	13.14
996	NYSE	MRC	Wed, Mar 30, 2016	13.54	13.66	13.08	13.24
995	NYSE	MRC	Tue, Mar 29, 2016	13.00	13.42	12.88	13.31
994	NYSE	MRC	Mon, Mar 28, 2016	13.23	13.29	12.98	13.16
993	NYSE	MRC	Thu, Mar 24, 2016	12.74	13.29	12.61	13.18
992	NYSE	MRC	Wed, Mar 23, 2016	13.23	13.34	12.88	13.00
991	NYSE	MRC	Tue, Mar 22, 2016	13.60	13.80	13.29	13.34
990	NYSE	MRC	Mon, Mar 21, 2016	13.75	14.05	13.68	13.77
989	NYSE	MRC	Fri, Mar 18, 2016	14.14	14.22	13.62	13.76
988	NYSE	MRC	Thu, Mar 17, 2016	13.82	14.26	13.72	14.07
987	NYSE	MRC	Wed, Mar 16, 2016	13.63	13.90	13.57	13.76
986	NYSE	MRC	Tue, Mar 15, 2016	14.25	14.25	14.25	13.57
985	NYSE	MRC	Mon, Mar 14, 2016	14.54	14.62	14.07	14.25
984	NYSE	MRC	Fri, Mar 11, 2016	14.91	15.14	14.77	14.81
983	NYSE	MRC	Thu, Mar 10, 2016	14.91	15.06	14.52	14.62
982	NYSE	MRC	Wed, Mar 9, 2016	14.46	14.46	14.46	14.95
981	NYSE	MRC	Tue, Mar 8, 2016	14.65	14.80	14.07	14.46
980	NYSE	MRC	Mon, Mar 7, 2016	13.70	14.90	13.66	14.89
979	NYSE	MRC	Fri, Mar 4, 2016	13.40	13.40	13.40	13.74
978	NYSE	MRC	Thu, Mar 3, 2016	12.94	12.94	12.94	13.40
977	NYSE	MRC	Wed, Mar 2, 2016	12.48	12.95	12.38	12.94
976	NYSE	MRC	Tue, Mar 1, 2016	12.08	12.66	11.89	12.55
975	NYSE	MRC	Mon, Feb 29, 2016	11.68	12.21	11.60	11.95
974	NYSE	MRC	Fri, Feb 26, 2016	11.55	11.97	11.48	11.60
973	NYSE	MRC	Thu, Feb 25, 2016	10.62	11.60	10.56	11.33
972	NYSE	MRC	Wed, Feb 24, 2016	10.21	11.07	9.96	11.01
971	NYSE	MRC	Tue, Feb 23, 2016	9.60	11.88	9.58	10.49
970	NYSE	MRC	Mon, Feb 22, 2016	9.41	9.54	9.29	9.38
969	NYSE	MRC	Fri, Feb 19, 2016	9.25	9.40	8.94	9.12
968	NYSE	MRC	Thu, Feb 18, 2016	9.75	9.80	9.11	9.41
967	NYSE	MRC	Wed, Feb 17, 2016	9.27	9.61	8.99	9.57
966	NYSE	MRC	Tue, Feb 16, 2016	9.15	9.36	8.93	9.15
965	NYSE	MRC	Fri, Feb 12, 2016	8.88	9.06	8.71	8.94
964	NYSE	MRC	Thu, Feb 11, 2016	8.61	8.90	8.50	8.71
963	NYSE	MRC	Wed, Feb 10, 2016	9.32	9.44	8.76	8.86
962	NYSE	MRC	Tue, Feb 9, 2016	9.65	9.73	9.10	9.35
961	NYSE	MRC	Mon, Feb 8, 2016	10.08	10.18	9.55	9.82
960	NYSE	MRC	Fri, Feb 5, 2016	10.38	10.88	10.22	10.32
959	NYSE	MRC	Thu, Feb 4, 2016	9.57	10.49	9.57	10.46
958	NYSE	MRC	Wed, Feb 3, 2016	9.18	9.50	8.97	9.48
957	NYSE	MRC	Tue, Feb 2, 2016	9.49	9.56	8.96	8.99
956	NYSE	MRC	Mon, Feb 1, 2016	9.81	9.97	9.50	9.73
955	NYSE	MRC	Fri, Jan 29, 2016	9.80	10.23	9.69	10.05
954	NYSE	MRC	Thu, Jan 28, 2016	10.28	10.29	9.72	9.75
953	NYSE	MRC	Wed, Jan 27, 2016	9.99	10.22	9.66	9.78
952	NYSE	MRC	Tue, Jan 26, 2016	9.87	10.11	9.72	10.06
951	NYSE	MRC	Mon, Jan 25, 2016	9.90	10.18	9.58	9.64
950	NYSE	MRC	Fri, Jan 22, 2016	9.78	10.12	9.69	10.10
949	NYSE	MRC	Thu, Jan 21, 2016	9.46	9.66	9.11	9.42
948	NYSE	MRC	Wed, Jan 20, 2016	9.60	9.70	9.03	9.52
947	NYSE	MRC	Tue, Jan 19, 2016	10.42	10.58	9.58	9.84
946	NYSE	MRC	Fri, Jan 15, 2016	10.39	10.54	10.02	10.27
945	NYSE	MRC	Thu, Jan 14, 2016	10.82	10.98	10.26	10.79
944	NYSE	MRC	Wed, Jan 13, 2016	11.21	11.38	10.71	10.72
943	NYSE	MRC	Tue, Jan 12, 2016	11.32	11.39	10.68	11.15
942	NYSE	MRC	Mon, Jan 11, 2016	11.39	11.44	10.74	11.14
941	NYSE	MRC	Fri, Jan 8, 2016	11.75	11.79	11.25	11.38
940	NYSE	MRC	Thu, Jan 7, 2016	11.85	11.97	11.59	11.69
939	NYSE	MRC	Wed, Jan 6, 2016	12.12	12.19	11.85	12.00
938	NYSE	MRC	Tue, Jan 5, 2016	12.68	12.86	12.19	12.40
937	NYSE	MRC	Mon, Jan 4, 2016	12.78	12.89	12.58	12.77
936	NYSE	MRC	Thu, Dec 31, 2015	12.91	13.06	12.82	12.90
935	NYSE	MRC	Wed, Dec 30, 2015	12.92	13.17	12.90	12.90
934	NYSE	MRC	Tue, Dec 29, 2015	12.85	13.12	12.70	13.10
933	NYSE	MRC	Mon, Dec 28, 2015	13.09	13.09	12.45	12.60
932	NYSE	MRC	Thu, Dec 24, 2015	13.31	13.44	13.05	13.29
931	NYSE	MRC	Wed, Dec 23, 2015	13.06	13.35	12.95	13.34
930	NYSE	MRC	Tue, Dec 22, 2015	12.50	12.88	12.37	12.77
929	NYSE	MRC	Mon, Dec 21, 2015	12.24	12.52	12.00	12.47
928	NYSE	MRC	Fri, Dec 18, 2015	12.76	12.76	12.16	12.17
927	NYSE	MRC	Thu, Dec 17, 2015	13.42	13.43	12.87	12.91
926	NYSE	MRC	Wed, Dec 16, 2015	13.71	13.80	13.22	13.39
925	NYSE	MRC	Tue, Dec 15, 2015	13.45	13.84	13.35	13.76
924	NYSE	MRC	Mon, Dec 14, 2015	12.97	13.31	12.83	13.22
923	NYSE	MRC	Fri, Dec 11, 2015	13.25	13.38	13.00	13.02
922	NYSE	MRC	Thu, Dec 10, 2015	13.36	13.51	13.14	13.46
921	NYSE	MRC	Wed, Dec 9, 2015	13.31	13.73	13.09	13.41
920	NYSE	MRC	Tue, Dec 8, 2015	13.29	13.44	12.95	13.19
919	NYSE	MRC	Mon, Dec 7, 2015	13.94	14.00	13.53	13.56
918	NYSE	MRC	Fri, Dec 4, 2015	14.35	14.62	14.07	14.26
917	NYSE	MRC	Thu, Dec 3, 2015	14.71	14.82	14.38	14.59
916	NYSE	MRC	Wed, Dec 2, 2015	15.19	15.48	14.58	14.59
915	NYSE	MRC	Tue, Dec 1, 2015	14.79	15.49	14.71	15.36
914	NYSE	MRC	Mon, Nov 30, 2015	14.26	14.92	14.22	14.79
913	NYSE	MRC	Fri, Nov 27, 2015	14.25	14.52	14.02	14.15
912	NYSE	MRC	Wed, Nov 25, 2015	14.30	14.53	13.98	14.28
911	NYSE	MRC	Tue, Nov 24, 2015	14.12	14.48	13.97	14.39
910	NYSE	MRC	Mon, Nov 23, 2015	14.02	14.12	13.78	13.95
909	NYSE	MRC	Fri, Nov 20, 2015	14.61	14.61	13.95	13.99
908	NYSE	MRC	Thu, Nov 19, 2015	14.35	14.80	14.17	14.65
907	NYSE	MRC	Wed, Nov 18, 2015	14.20	14.70	14.00	14.47
906	NYSE	MRC	Tue, Nov 17, 2015	14.05	14.44	13.67	14.25
905	NYSE	MRC	Mon, Nov 16, 2015	13.84	14.23	13.67	14.08
904	NYSE	MRC	Fri, Nov 13, 2015	13.53	14.14	13.49	13.86
903	NYSE	MRC	Thu, Nov 12, 2015	13.54	13.89	13.40	13.63
902	NYSE	MRC	Wed, Nov 11, 2015	14.32	14.36	13.63	13.74
901	NYSE	MRC	Tue, Nov 10, 2015	14.39	14.56	14.03	14.31
900	NYSE	MRC	Mon, Nov 9, 2015	14.25	14.66	14.09	14.57
899	NYSE	MRC	Fri, Nov 6, 2015	14.40	15.16	13.64	14.60
898	NYSE	MRC	Thu, Nov 5, 2015	12.68	12.90	12.43	12.67
897	NYSE	MRC	Wed, Nov 4, 2015	12.89	12.97	12.52	12.74
896	NYSE	MRC	Tue, Nov 3, 2015	12.29	13.04	12.19	12.92
895	NYSE	MRC	Mon, Nov 2, 2015	11.85	12.40	11.77	12.25
894	NYSE	MRC	Fri, Oct 30, 2015	11.94	12.05	11.62	11.90
893	NYSE	MRC	Thu, Oct 29, 2015	11.92	12.38	11.81	11.88
892	NYSE	MRC	Wed, Oct 28, 2015	11.69	12.27	11.52	12.00
891	NYSE	MRC	Tue, Oct 27, 2015	12.20	12.22	11.54	11.61
890	NYSE	MRC	Mon, Oct 26, 2015	12.59	12.72	12.33	12.41
889	NYSE	MRC	Fri, Oct 23, 2015	12.34	12.72	12.23	12.66
888	NYSE	MRC	Thu, Oct 22, 2015	12.06	12.59	12.05	12.35
887	NYSE	MRC	Wed, Oct 21, 2015	12.20	12.53	11.94	11.99
886	NYSE	MRC	Tue, Oct 20, 2015	11.90	12.30	11.86	12.19
885	NYSE	MRC	Mon, Oct 19, 2015	12.07	12.13	11.75	11.97
884	NYSE	MRC	Fri, Oct 16, 2015	12.75	12.79	12.09	12.19
883	NYSE	MRC	Thu, Oct 15, 2015	12.79	12.79	12.23	12.76
882	NYSE	MRC	Wed, Oct 14, 2015	12.80	13.09	12.75	12.83
881	NYSE	MRC	Tue, Oct 13, 2015	12.83	13.18	12.77	12.78
880	NYSE	MRC	Mon, Oct 12, 2015	13.26	13.26	12.77	12.96
879	NYSE	MRC	Fri, Oct 9, 2015	13.22	13.30	12.81	13.21
878	NYSE	MRC	Thu, Oct 8, 2015	12.56	13.35	12.48	13.24
877	NYSE	MRC	Wed, Oct 7, 2015	12.47	12.97	12.16	12.60
876	NYSE	MRC	Tue, Oct 6, 2015	11.98	12.62	11.93	12.28
875	NYSE	MRC	Mon, Oct 5, 2015	11.74	12.12	11.66	11.98
874	NYSE	MRC	Fri, Oct 2, 2015	10.80	11.60	10.75	11.60
873	NYSE	MRC	Thu, Oct 1, 2015	11.33	11.35	10.73	10.91
872	NYSE	MRC	Wed, Sep 30, 2015	11.22	11.42	10.93	11.15
871	NYSE	MRC	Tue, Sep 29, 2015	11.38	11.43	11.04	11.18
870	NYSE	MRC	Mon, Sep 28, 2015	11.84	11.91	11.27	11.29
869	NYSE	MRC	Fri, Sep 25, 2015	12.35	12.40	11.78	12.02
868	NYSE	MRC	Thu, Sep 24, 2015	12.44	12.47	12.05	12.18
867	NYSE	MRC	Wed, Sep 23, 2015	12.74	12.85	12.46	12.56
866	NYSE	MRC	Tue, Sep 22, 2015	12.47	12.81	12.39	12.72
865	NYSE	MRC	Mon, Sep 21, 2015	12.78	12.83	12.43	12.64
864	NYSE	MRC	Fri, Sep 18, 2015	12.63	12.73	12.36	12.62
863	NYSE	MRC	Thu, Sep 17, 2015	12.99	13.12	12.77	12.85
862	NYSE	MRC	Wed, Sep 16, 2015	12.73	13.16	12.68	13.05
861	NYSE	MRC	Tue, Sep 15, 2015	12.43	12.75	12.37	12.62
860	NYSE	MRC	Mon, Sep 14, 2015	12.46	12.49	12.14	12.36
859	NYSE	MRC	Fri, Sep 11, 2015	12.72	12.74	12.32	12.50
858	NYSE	MRC	Thu, Sep 10, 2015	12.80	13.09	12.42	12.91
857	NYSE	MRC	Wed, Sep 9, 2015	13.32	13.64	12.65	12.66
856	NYSE	MRC	Tue, Sep 8, 2015	12.98	13.23	12.82	13.20
855	NYSE	MRC	Fri, Sep 4, 2015	12.77	13.05	12.63	12.97
854	NYSE	MRC	Thu, Sep 3, 2015	12.76	13.43	12.71	12.96
853	NYSE	MRC	Wed, Sep 2, 2015	12.80	12.93	12.39	12.74
852	NYSE	MRC	Tue, Sep 1, 2015	12.44	12.94	12.32	12.59
851	NYSE	MRC	Mon, Aug 31, 2015	12.30	13.05	11.81	12.99
850	NYSE	MRC	Fri, Aug 28, 2015	12.18	12.60	12.07	12.34
849	NYSE	MRC	Thu, Aug 27, 2015	11.36	12.18	11.36	12.15
848	NYSE	MRC	Wed, Aug 26, 2015	11.62	11.62	10.91	11.16
847	NYSE	MRC	Tue, Aug 25, 2015	11.38	11.45	10.87	10.91
846	NYSE	MRC	Mon, Aug 24, 2015	10.69	11.44	10.45	10.90
845	NYSE	MRC	Fri, Aug 21, 2015	11.62	11.90	11.33	11.35
844	NYSE	MRC	Thu, Aug 20, 2015	12.00	12.22	11.79	11.80
843	NYSE	MRC	Wed, Aug 19, 2015	12.51	12.57	11.92	12.05
842	NYSE	MRC	Tue, Aug 18, 2015	12.84	12.90	12.46	12.62
841	NYSE	MRC	Mon, Aug 17, 2015	12.84	13.02	12.73	12.92
840	NYSE	MRC	Fri, Aug 14, 2015	12.75	13.20	12.69	12.93
839	NYSE	MRC	Thu, Aug 13, 2015	12.71	12.88	12.40	12.74
838	NYSE	MRC	Wed, Aug 12, 2015	12.32	12.85	12.16	12.77
837	NYSE	MRC	Tue, Aug 11, 2015	12.46	12.64	12.20	12.41
836	NYSE	MRC	Mon, Aug 10, 2015	12.11	12.65	12.01	12.55
835	NYSE	MRC	Fri, Aug 7, 2015	12.69	12.95	12.00	12.03
834	NYSE	MRC	Thu, Aug 6, 2015	12.63	12.84	12.46	12.78
833	NYSE	MRC	Wed, Aug 5, 2015	12.64	13.15	12.53	12.62
832	NYSE	MRC	Tue, Aug 4, 2015	13.47	14.12	12.49	12.75
831	NYSE	MRC	Mon, Aug 3, 2015	12.73	12.90	12.47	12.56
830	NYSE	MRC	Fri, Jul 31, 2015	12.91	13.07	12.62	12.85
829	NYSE	MRC	Thu, Jul 30, 2015	13.37	13.47	12.91	12.97
828	NYSE	MRC	Wed, Jul 29, 2015	13.33	13.86	13.18	13.40
827	NYSE	MRC	Tue, Jul 28, 2015	13.22	13.41	12.98	13.33
826	NYSE	MRC	Mon, Jul 27, 2015	12.99	13.27	12.81	13.09
825	NYSE	MRC	Fri, Jul 24, 2015	13.67	13.69	13.07	13.22
824	NYSE	MRC	Thu, Jul 23, 2015	13.81	14.24	13.39	13.76
823	NYSE	MRC	Wed, Jul 22, 2015	14.39	14.44	13.63	13.76
822	NYSE	MRC	Tue, Jul 21, 2015	14.62	14.85	14.41	14.52
821	NYSE	MRC	Mon, Jul 20, 2015	14.98	14.98	14.40	14.60
820	NYSE	MRC	Fri, Jul 17, 2015	15.00	15.07	14.84	14.94
819	NYSE	MRC	Thu, Jul 16, 2015	15.08	15.15	14.93	14.99
818	NYSE	MRC	Wed, Jul 15, 2015	15.63	15.65	14.95	14.97
817	NYSE	MRC	Tue, Jul 14, 2015	15.35	15.80	15.30	15.72
816	NYSE	MRC	Mon, Jul 13, 2015	15.01	15.50	14.91	15.39
815	NYSE	MRC	Fri, Jul 10, 2015	15.12	15.25	14.95	15.01
814	NYSE	MRC	Thu, Jul 9, 2015	15.21	15.21	14.85	15.00
813	NYSE	MRC	Wed, Jul 8, 2015	15.08	15.23	14.86	14.97
812	NYSE	MRC	Tue, Jul 7, 2015	14.95	15.29	14.61	15.22
811	NYSE	MRC	Mon, Jul 6, 2015	14.81	15.26	14.77	15.04
810	NYSE	MRC	Thu, Jul 2, 2015	15.07	15.25	14.90	15.14
809	NYSE	MRC	Wed, Jul 1, 2015	15.43	15.48	14.78	15.03
808	NYSE	MRC	Tue, Jun 30, 2015	15.44	15.60	15.21	15.44
807	NYSE	MRC	Mon, Jun 29, 2015	15.62	15.64	15.32	15.34
806	NYSE	MRC	Fri, Jun 26, 2015	15.50	15.83	15.15	15.82
805	NYSE	MRC	Thu, Jun 25, 2015	15.50	15.64	15.21	15.48
804	NYSE	MRC	Wed, Jun 24, 2015	15.94	16.10	15.43	15.53
803	NYSE	MRC	Tue, Jun 23, 2015	15.62	16.09	15.62	16.01
802	NYSE	MRC	Mon, Jun 22, 2015	15.36	15.77	15.20	15.67
801	NYSE	MRC	Fri, Jun 19, 2015	15.20	15.32	15.00	15.29
800	NYSE	MRC	Thu, Jun 18, 2015	15.52	15.56	15.06	15.27
799	NYSE	MRC	Wed, Jun 17, 2015	15.37	15.80	15.23	15.45
798	NYSE	MRC	Tue, Jun 16, 2015	15.36	15.37	15.07	15.27
797	NYSE	MRC	Mon, Jun 15, 2015	15.62	15.73	15.06	15.37
796	NYSE	MRC	Fri, Jun 12, 2015	15.53	15.69	15.36	15.64
795	NYSE	MRC	Thu, Jun 11, 2015	15.73	15.75	15.44	15.59
794	NYSE	MRC	Wed, Jun 10, 2015	14.98	15.82	14.98	15.73
793	NYSE	MRC	Tue, Jun 9, 2015	14.99	15.08	14.75	14.76
792	NYSE	MRC	Mon, Jun 8, 2015	15.15	15.30	14.82	14.89
791	NYSE	MRC	Fri, Jun 5, 2015	15.01	15.43	14.98	15.25
790	NYSE	MRC	Thu, Jun 4, 2015	15.44	15.56	15.10	15.13
789	NYSE	MRC	Wed, Jun 3, 2015	15.52	15.79	15.43	15.57
788	NYSE	MRC	Tue, Jun 2, 2015	15.30	15.77	15.25	15.56
787	NYSE	MRC	Mon, Jun 1, 2015	15.34	15.37	15.01	15.23
786	NYSE	MRC	Fri, May 29, 2015	15.12	15.37	14.85	15.31
785	NYSE	MRC	Thu, May 28, 2015	15.21	15.31	14.67	14.84
784	NYSE	MRC	Wed, May 27, 2015	15.06	15.39	14.94	15.29
783	NYSE	MRC	Tue, May 26, 2015	15.20	15.29	15.01	15.05
782	NYSE	MRC	Fri, May 22, 2015	15.69	15.87	15.18	15.30
781	NYSE	MRC	Thu, May 21, 2015	15.61	15.87	15.60	15.84
780	NYSE	MRC	Wed, May 20, 2015	15.45	15.71	15.38	15.50
779	NYSE	MRC	Tue, May 19, 2015	15.91	16.06	15.02	15.41
778	NYSE	MRC	Mon, May 18, 2015	16.42	16.46	16.04	16.17
777	NYSE	MRC	Fri, May 15, 2015	15.74	16.60	15.55	16.41
776	NYSE	MRC	Thu, May 14, 2015	16.70	16.85	15.85	15.87
775	NYSE	MRC	Wed, May 13, 2015	16.72	16.74	16.42	16.62
774	NYSE	MRC	Tue, May 12, 2015	16.24	16.83	16.16	16.63
773	NYSE	MRC	Mon, May 11, 2015	16.19	16.36	16.00	16.25
772	NYSE	MRC	Fri, May 8, 2015	16.04	16.43	15.66	16.11
771	NYSE	MRC	Thu, May 7, 2015	16.20	16.26	15.81	15.86
770	NYSE	MRC	Wed, May 6, 2015	16.79	16.79	16.21	16.26
769	NYSE	MRC	Tue, May 5, 2015	17.08	17.08	16.55	16.60
768	NYSE	MRC	Mon, May 4, 2015	17.29	17.62	16.85	16.87
767	NYSE	MRC	Fri, May 1, 2015	15.81	17.25	15.35	16.74
766	NYSE	MRC	Thu, Apr 30, 2015	14.69	14.97	14.46	14.60
765	NYSE	MRC	Wed, Apr 29, 2015	14.18	14.89	14.16	14.66
764	NYSE	MRC	Tue, Apr 28, 2015	14.29	14.64	14.21	14.36
763	NYSE	MRC	Mon, Apr 27, 2015	13.88	14.45	13.80	14.32
762	NYSE	MRC	Fri, Apr 24, 2015	14.00	14.28	13.69	13.76
761	NYSE	MRC	Thu, Apr 23, 2015	13.99	14.26	13.91	14.04
760	NYSE	MRC	Wed, Apr 22, 2015	14.13	14.14	13.77	13.99
759	NYSE	MRC	Tue, Apr 21, 2015	14.40	14.54	13.95	14.11
758	NYSE	MRC	Mon, Apr 20, 2015	14.57	14.82	14.35	14.37
757	NYSE	MRC	Fri, Apr 17, 2015	14.47	14.71	14.32	14.59
756	NYSE	MRC	Thu, Apr 16, 2015	14.71	14.93	14.34	14.58
755	NYSE	MRC	Wed, Apr 15, 2015	14.60	15.07	14.51	14.76
754	NYSE	MRC	Tue, Apr 14, 2015	13.99	14.59	13.91	14.48
753	NYSE	MRC	Mon, Apr 13, 2015	13.88	14.02	13.65	13.93
752	NYSE	MRC	Fri, Apr 10, 2015	13.78	13.81	13.41	13.78
751	NYSE	MRC	Thu, Apr 9, 2015	13.37	13.84	13.31	13.75
750	NYSE	MRC	Wed, Apr 8, 2015	13.33	13.53	13.17	13.28
749	NYSE	MRC	Tue, Apr 7, 2015	13.05	13.49	12.93	13.32
748	NYSE	MRC	Mon, Apr 6, 2015	12.66	13.11	12.66	13.09
747	NYSE	MRC	Thu, Apr 2, 2015	12.34	12.87	12.34	12.63
746	NYSE	MRC	Wed, Apr 1, 2015	11.85	12.43	11.85	12.39
745	NYSE	MRC	Tue, Mar 31, 2015	11.98	12.10	11.66	11.85
744	NYSE	MRC	Mon, Mar 30, 2015	11.97	12.23	11.79	12.05
743	NYSE	MRC	Fri, Mar 27, 2015	12.04	12.20	11.89	12.02
742	NYSE	MRC	Thu, Mar 26, 2015	12.18	12.28	12.00	12.20
741	NYSE	MRC	Wed, Mar 25, 2015	11.71	12.04	11.63	11.99
740	NYSE	MRC	Tue, Mar 24, 2015	11.66	11.73	11.48	11.63
739	NYSE	MRC	Mon, Mar 23, 2015	11.85	12.02	11.63	11.63
738	NYSE	MRC	Fri, Mar 20, 2015	11.59	11.91	11.45	11.89
737	NYSE	MRC	Thu, Mar 19, 2015	11.53	11.65	11.28	11.48
736	NYSE	MRC	Wed, Mar 18, 2015	11.61	11.73	11.36	11.69
735	NYSE	MRC	Tue, Mar 17, 2015	11.81	12.01	11.26	11.72
734	NYSE	MRC	Mon, Mar 16, 2015	12.00	12.17	11.94	12.10
733	NYSE	MRC	Fri, Mar 13, 2015	11.84	12.10	11.83	12.07
732	NYSE	MRC	Thu, Mar 12, 2015	12.22	12.30	11.84	11.95
731	NYSE	MRC	Wed, Mar 11, 2015	12.00	12.34	11.85	12.23
730	NYSE	MRC	Tue, Mar 10, 2015	12.01	12.15	11.84	11.91
729	NYSE	MRC	Mon, Mar 9, 2015	12.63	12.75	12.08	12.19
728	NYSE	MRC	Fri, Mar 6, 2015	12.77	13.00	12.60	12.64
727	NYSE	MRC	Thu, Mar 5, 2015	13.04	13.09	12.81	12.86
726	NYSE	MRC	Wed, Mar 4, 2015	13.27	13.27	12.61	13.06
725	NYSE	MRC	Tue, Mar 3, 2015	12.84	13.35	12.84	13.30
724	NYSE	MRC	Mon, Mar 2, 2015	12.90	12.98	12.57	12.93
723	NYSE	MRC	Fri, Feb 27, 2015	13.18	13.24	12.75	12.87
722	NYSE	MRC	Thu, Feb 26, 2015	13.38	13.80	12.85	12.93
721	NYSE	MRC	Wed, Feb 25, 2015	13.00	13.14	12.72	12.97
720	NYSE	MRC	Tue, Feb 24, 2015	12.63	13.05	12.61	13.04
719	NYSE	MRC	Mon, Feb 23, 2015	12.29	12.76	12.29	12.55
718	NYSE	MRC	Fri, Feb 20, 2015	12.31	12.75	11.86	12.61
717	NYSE	MRC	Thu, Feb 19, 2015	13.00	13.62	12.90	13.50
716	NYSE	MRC	Wed, Feb 18, 2015	13.60	13.79	13.24	13.39
715	NYSE	MRC	Tue, Feb 17, 2015	13.17	13.70	12.98	13.56
714	NYSE	MRC	Fri, Feb 13, 2015	13.47	13.47	13.05	13.24
713	NYSE	MRC	Thu, Feb 12, 2015	12.81	13.21	12.79	13.18
712	NYSE	MRC	Wed, Feb 11, 2015	12.46	12.65	12.21	12.58
711	NYSE	MRC	Tue, Feb 10, 2015	12.97	13.06	12.30	12.62
710	NYSE	MRC	Mon, Feb 9, 2015	12.78	13.36	12.75	12.95
709	NYSE	MRC	Fri, Feb 6, 2015	12.76	12.93	12.49	12.73
708	NYSE	MRC	Thu, Feb 5, 2015	12.17	12.88	11.99	12.64
707	NYSE	MRC	Wed, Feb 4, 2015	12.67	12.68	11.85	12.28
706	NYSE	MRC	Tue, Feb 3, 2015	11.15	13.10	11.12	12.92
705	NYSE	MRC	Mon, Feb 2, 2015	10.94	11.11	10.70	11.08
704	NYSE	MRC	Fri, Jan 30, 2015	10.30	10.95	10.20	10.81
703	NYSE	MRC	Thu, Jan 29, 2015	10.79	10.79	10.26	10.37
702	NYSE	MRC	Wed, Jan 28, 2015	11.60	11.66	10.81	10.82
701	NYSE	MRC	Tue, Jan 27, 2015	11.43	11.69	11.20	11.59
700	NYSE	MRC	Mon, Jan 26, 2015	11.33	11.60	10.94	11.60
699	NYSE	MRC	Fri, Jan 23, 2015	11.52	11.75	11.24	11.30
698	NYSE	MRC	Thu, Jan 22, 2015	11.92	11.94	11.29	11.52
697	NYSE	MRC	Wed, Jan 21, 2015	11.96	12.10	11.69	11.81
696	NYSE	MRC	Tue, Jan 20, 2015	12.23	12.37	11.81	11.86
695	NYSE	MRC	Fri, Jan 16, 2015	11.76	12.40	11.73	12.34
694	NYSE	MRC	Thu, Jan 15, 2015	12.67	12.85	11.74	11.78
693	NYSE	MRC	Wed, Jan 14, 2015	12.53	12.75	12.12	12.55
692	NYSE	MRC	Tue, Jan 13, 2015	13.14	13.21	12.56	12.69
691	NYSE	MRC	Mon, Jan 12, 2015	13.91	14.01	12.97	13.08
690	NYSE	MRC	Fri, Jan 9, 2015	14.57	14.69	13.82	13.97
689	NYSE	MRC	Thu, Jan 8, 2015	14.17	14.61	14.02	14.54
688	NYSE	MRC	Wed, Jan 7, 2015	14.64	14.79	13.59	14.05
687	NYSE	MRC	Tue, Jan 6, 2015	14.84	14.84	14.31	14.48
686	NYSE	MRC	Mon, Jan 5, 2015	15.17	15.20	14.66	14.78
685	NYSE	MRC	Fri, Jan 2, 2015	15.12	15.36	14.90	15.34
684	NYSE	MRC	Wed, Dec 31, 2014	15.30	15.36	14.92	15.15
683	NYSE	MRC	Tue, Dec 30, 2014	15.54	15.60	15.28	15.40
682	NYSE	MRC	Mon, Dec 29, 2014	15.62	15.87	15.43	15.57
681	NYSE	MRC	Fri, Dec 26, 2014	15.54	15.80	15.34	15.58
680	NYSE	MRC	Wed, Dec 24, 2014	15.77	15.89	15.18	15.52
679	NYSE	MRC	Tue, Dec 23, 2014	15.86	16.09	15.68	15.93
678	NYSE	MRC	Mon, Dec 22, 2014	15.19	15.51	14.89	15.50
677	NYSE	MRC	Fri, Dec 19, 2014	15.00	15.33	14.94	15.22
676	NYSE	MRC	Thu, Dec 18, 2014	14.85	15.24	14.67	14.94
675	NYSE	MRC	Wed, Dec 17, 2014	14.01	14.94	14.01	14.60
674	NYSE	MRC	Tue, Dec 16, 2014	13.50	14.38	13.41	13.99
673	NYSE	MRC	Mon, Dec 15, 2014	14.30	14.40	13.63	13.63
672	NYSE	MRC	Fri, Dec 12, 2014	14.24	14.37	14.03	14.17
671	NYSE	MRC	Thu, Dec 11, 2014	15.26	15.39	14.54	14.58
670	NYSE	MRC	Wed, Dec 10, 2014	16.27	16.30	15.28	15.31
669	NYSE	MRC	Tue, Dec 9, 2014	16.23	16.75	16.21	16.45
668	NYSE	MRC	Mon, Dec 8, 2014	17.02	17.04	16.10	16.17
667	NYSE	MRC	Fri, Dec 5, 2014	16.95	17.48	16.93	17.16
666	NYSE	MRC	Thu, Dec 4, 2014	17.96	17.96	17.10	17.22
665	NYSE	MRC	Wed, Dec 3, 2014	18.15	18.60	17.86	18.00
664	NYSE	MRC	Tue, Dec 2, 2014	18.88	19.05	18.00	18.14
663	NYSE	MRC	Mon, Dec 1, 2014	20.05	20.19	19.01	19.47
662	NYSE	MRC	Fri, Nov 28, 2014	21.21	21.41	20.17	20.21
661	NYSE	MRC	Wed, Nov 26, 2014	22.31	22.38	21.92	22.01
660	NYSE	MRC	Tue, Nov 25, 2014	22.55	22.65	22.06	22.39
659	NYSE	MRC	Mon, Nov 24, 2014	22.44	22.62	22.21	22.59
658	NYSE	MRC	Fri, Nov 21, 2014	22.55	22.81	22.19	22.39
657	NYSE	MRC	Thu, Nov 20, 2014	21.36	22.31	21.34	22.29
656	NYSE	MRC	Wed, Nov 19, 2014	21.80	21.80	21.26	21.39
655	NYSE	MRC	Tue, Nov 18, 2014	21.77	22.03	21.60	21.80
654	NYSE	MRC	Mon, Nov 17, 2014	21.93	21.95	21.52	21.70
653	NYSE	MRC	Fri, Nov 14, 2014	21.64	22.11	21.51	21.96
652	NYSE	MRC	Thu, Nov 13, 2014	21.69	21.92	21.39	21.46
651	NYSE	MRC	Wed, Nov 12, 2014	21.73	22.01	21.54	21.69
650	NYSE	MRC	Tue, Nov 11, 2014	20.70	21.43	20.65	21.38
649	NYSE	MRC	Mon, Nov 10, 2014	20.91	21.23	20.49	20.64
648	NYSE	MRC	Fri, Nov 7, 2014	21.00	21.83	19.84	21.08
647	NYSE	MRC	Thu, Nov 6, 2014	20.28	20.57	20.13	20.21
646	NYSE	MRC	Wed, Nov 5, 2014	20.07	20.62	19.96	20.33
645	NYSE	MRC	Tue, Nov 4, 2014	21.11	21.24	19.89	19.98
644	NYSE	MRC	Mon, Nov 3, 2014	21.01	21.93	21.00	21.22
643	NYSE	MRC	Fri, Oct 31, 2014	20.79	21.14	20.35	21.03
642	NYSE	MRC	Thu, Oct 30, 2014	21.02	21.20	20.46	20.62
641	NYSE	MRC	Wed, Oct 29, 2014	21.17	21.46	21.00	21.08
640	NYSE	MRC	Tue, Oct 28, 2014	20.83	21.21	20.69	21.20
639	NYSE	MRC	Mon, Oct 27, 2014	20.92	21.03	20.67	20.75
638	NYSE	MRC	Fri, Oct 24, 2014	21.25	21.25	20.92	21.17
637	NYSE	MRC	Thu, Oct 23, 2014	21.19	21.37	20.96	21.27
636	NYSE	MRC	Wed, Oct 22, 2014	21.11	21.22	20.84	20.96
635	NYSE	MRC	Tue, Oct 21, 2014	20.32	21.02	20.27	21.01
634	NYSE	MRC	Mon, Oct 20, 2014	19.97	20.17	19.66	20.17
633	NYSE	MRC	Fri, Oct 17, 2014	19.60	20.48	19.60	20.01
632	NYSE	MRC	Thu, Oct 16, 2014	19.21	19.48	19.07	19.40
631	NYSE	MRC	Wed, Oct 15, 2014	19.73	19.79	18.69	19.57
630	NYSE	MRC	Tue, Oct 14, 2014	21.08	21.16	19.68	19.88
629	NYSE	MRC	Mon, Oct 13, 2014	21.56	21.80	20.93	20.98
628	NYSE	MRC	Fri, Oct 10, 2014	22.07	22.11	21.43	21.61
627	NYSE	MRC	Thu, Oct 9, 2014	22.73	22.78	21.97	22.11
626	NYSE	MRC	Wed, Oct 8, 2014	22.67	22.88	22.17	22.87
625	NYSE	MRC	Tue, Oct 7, 2014	22.88	23.13	22.69	22.73
624	NYSE	MRC	Mon, Oct 6, 2014	22.57	23.23	22.57	22.90
623	NYSE	MRC	Fri, Oct 3, 2014	22.82	22.99	22.48	22.54
622	NYSE	MRC	Thu, Oct 2, 2014	22.59	22.82	22.21	22.72
621	NYSE	MRC	Wed, Oct 1, 2014	23.35	23.35	22.54	22.57
620	NYSE	MRC	Tue, Sep 30, 2014	23.65	23.74	23.28	23.32
619	NYSE	MRC	Mon, Sep 29, 2014	23.40	23.75	23.38	23.67
618	NYSE	MRC	Fri, Sep 26, 2014	23.32	23.52	23.18	23.49
617	NYSE	MRC	Thu, Sep 25, 2014	23.89	23.91	23.14	23.33
616	NYSE	MRC	Wed, Sep 24, 2014	24.33	24.47	23.84	23.90
615	NYSE	MRC	Tue, Sep 23, 2014	24.39	24.55	24.22	24.36
614	NYSE	MRC	Mon, Sep 22, 2014	25.05	25.09	24.40	24.44
613	NYSE	MRC	Fri, Sep 19, 2014	25.44	25.44	25.05	25.11
612	NYSE	MRC	Thu, Sep 18, 2014	25.21	25.44	25.12	25.44
611	NYSE	MRC	Wed, Sep 17, 2014	25.03	25.11	24.84	25.09
610	NYSE	MRC	Tue, Sep 16, 2014	24.88	25.09	24.79	24.96
609	NYSE	MRC	Mon, Sep 15, 2014	24.91	24.97	24.78	24.91
608	NYSE	MRC	Fri, Sep 12, 2014	24.79	25.06	24.59	24.93
607	NYSE	MRC	Thu, Sep 11, 2014	24.25	24.93	24.22	24.76
606	NYSE	MRC	Wed, Sep 10, 2014	24.10	24.34	23.91	24.32
605	NYSE	MRC	Tue, Sep 9, 2014	24.39	24.44	23.96	24.07
604	NYSE	MRC	Mon, Sep 8, 2014	24.43	24.50	24.24	24.42
603	NYSE	MRC	Fri, Sep 5, 2014	24.55	24.60	24.44	24.51
602	NYSE	MRC	Thu, Sep 4, 2014	25.05	25.15	24.58	24.61
601	NYSE	MRC	Wed, Sep 3, 2014	24.86	25.03	24.84	24.97
600	NYSE	MRC	Tue, Sep 2, 2014	24.88	25.00	24.54	24.78
599	NYSE	MRC	Fri, Aug 29, 2014	24.60	24.85	24.46	24.82
598	NYSE	MRC	Thu, Aug 28, 2014	24.75	24.78	24.48	24.65
597	NYSE	MRC	Wed, Aug 27, 2014	24.92	25.00	24.76	24.79
596	NYSE	MRC	Tue, Aug 26, 2014	25.01	25.15	24.90	24.97
595	NYSE	MRC	Mon, Aug 25, 2014	24.96	24.99	24.81	24.95
594	NYSE	MRC	Fri, Aug 22, 2014	25.00	25.13	24.82	24.82
593	NYSE	MRC	Thu, Aug 21, 2014	24.92	25.19	24.83	25.00
592	NYSE	MRC	Wed, Aug 20, 2014	25.03	25.05	24.80	24.92
591	NYSE	MRC	Tue, Aug 19, 2014	24.81	24.89	24.11	24.87
590	NYSE	MRC	Mon, Aug 18, 2014	25.08	25.16	24.60	24.76
589	NYSE	MRC	Fri, Aug 15, 2014	24.97	25.00	24.59	24.89
588	NYSE	MRC	Thu, Aug 14, 2014	25.11	25.22	24.84	24.89
587	NYSE	MRC	Wed, Aug 13, 2014	24.97	25.09	24.70	25.02
586	NYSE	MRC	Tue, Aug 12, 2014	24.88	25.12	24.78	24.83
585	NYSE	MRC	Mon, Aug 11, 2014	25.29	25.29	24.87	24.95
584	NYSE	MRC	Fri, Aug 8, 2014	24.98	25.24	24.87	25.21
583	NYSE	MRC	Thu, Aug 7, 2014	24.91	25.13	24.85	25.01
582	NYSE	MRC	Wed, Aug 6, 2014	24.66	25.07	24.63	24.80
581	NYSE	MRC	Tue, Aug 5, 2014	25.20	25.21	24.55	24.73
580	NYSE	MRC	Mon, Aug 4, 2014	25.63	25.71	24.82	25.24
579	NYSE	MRC	Fri, Aug 1, 2014	25.14	26.17	24.90	25.68
578	NYSE	MRC	Thu, Jul 31, 2014	27.09	27.23	26.71	26.83
577	NYSE	MRC	Wed, Jul 30, 2014	27.58	27.62	27.16	27.31
576	NYSE	MRC	Tue, Jul 29, 2014	27.69	27.91	27.50	27.50
575	NYSE	MRC	Mon, Jul 28, 2014	27.89	28.00	27.66	27.80
574	NYSE	MRC	Fri, Jul 25, 2014	27.88	28.55	27.73	27.97
573	NYSE	MRC	Thu, Jul 24, 2014	27.72	28.13	27.65	27.99
572	NYSE	MRC	Wed, Jul 23, 2014	27.63	27.88	27.46	27.66
571	NYSE	MRC	Tue, Jul 22, 2014	27.43	27.84	27.34	27.59
570	NYSE	MRC	Mon, Jul 21, 2014	27.20	27.35	27.15	27.23
569	NYSE	MRC	Fri, Jul 18, 2014	27.04	27.35	26.97	27.20
568	NYSE	MRC	Thu, Jul 17, 2014	27.58	27.71	27.02	27.04
567	NYSE	MRC	Wed, Jul 16, 2014	27.48	27.80	27.48	27.60
566	NYSE	MRC	Tue, Jul 15, 2014	27.38	27.64	27.22	27.42
565	NYSE	MRC	Mon, Jul 14, 2014	27.61	27.74	27.40	27.46
564	NYSE	MRC	Fri, Jul 11, 2014	27.62	27.65	27.30	27.48
563	NYSE	MRC	Thu, Jul 10, 2014	28.02	28.08	27.63	27.66
562	NYSE	MRC	Wed, Jul 9, 2014	27.69	27.78	27.39	27.76
561	NYSE	MRC	Tue, Jul 8, 2014	27.75	27.88	27.55	27.65
560	NYSE	MRC	Mon, Jul 7, 2014	28.08	28.08	27.76	27.81
559	NYSE	MRC	Thu, Jul 3, 2014	28.10	28.24	28.00	28.10
558	NYSE	MRC	Wed, Jul 2, 2014	28.15	28.28	27.90	27.98
557	NYSE	MRC	Tue, Jul 1, 2014	28.30	28.51	28.22	28.23
556	NYSE	MRC	Mon, Jun 30, 2014	28.11	28.42	28.09	28.29
555	NYSE	MRC	Fri, Jun 27, 2014	27.98	28.29	27.92	28.06
554	NYSE	MRC	Thu, Jun 26, 2014	28.36	28.36	27.97	28.09
553	NYSE	MRC	Wed, Jun 25, 2014	28.36	28.56	28.14	28.30
552	NYSE	MRC	Tue, Jun 24, 2014	28.83	28.87	28.37	28.40
551	NYSE	MRC	Mon, Jun 23, 2014	28.83	29.07	28.76	28.83
550	NYSE	MRC	Fri, Jun 20, 2014	28.76	28.93	28.62	28.72
549	NYSE	MRC	Thu, Jun 19, 2014	28.51	28.68	28.42	28.62
548	NYSE	MRC	Wed, Jun 18, 2014	28.43	28.59	28.22	28.51
547	NYSE	MRC	Tue, Jun 17, 2014	28.28	28.69	28.25	28.43
546	NYSE	MRC	Mon, Jun 16, 2014	28.71	28.73	28.37	28.38
545	NYSE	MRC	Fri, Jun 13, 2014	28.81	28.83	28.52	28.72
544	NYSE	MRC	Thu, Jun 12, 2014	28.87	29.08	28.75	28.80
543	NYSE	MRC	Wed, Jun 11, 2014	29.12	29.12	28.75	28.93
542	NYSE	MRC	Tue, Jun 10, 2014	29.03	29.34	28.78	29.20
541	NYSE	MRC	Mon, Jun 9, 2014	29.13	29.32	28.85	29.07
540	NYSE	MRC	Fri, Jun 6, 2014	29.00	29.21	28.93	29.20
539	NYSE	MRC	Thu, Jun 5, 2014	28.89	29.04	28.76	28.92
538	NYSE	MRC	Wed, Jun 4, 2014	28.67	28.72	28.44	28.70
537	NYSE	MRC	Tue, Jun 3, 2014	28.77	28.92	28.73	28.76
536	NYSE	MRC	Mon, Jun 2, 2014	28.83	28.92	28.53	28.79
535	NYSE	MRC	Fri, May 30, 2014	28.90	28.98	28.77	28.79
534	NYSE	MRC	Thu, May 29, 2014	28.71	28.95	28.65	28.89
533	NYSE	MRC	Wed, May 28, 2014	28.70	28.76	28.37	28.55
532	NYSE	MRC	Tue, May 27, 2014	28.75	29.01	28.63	28.65
531	NYSE	MRC	Fri, May 23, 2014	28.76	29.06	28.63	28.66
530	NYSE	MRC	Thu, May 22, 2014	28.81	28.84	28.56	28.72
529	NYSE	MRC	Wed, May 21, 2014	28.76	29.20	28.72	28.86
528	NYSE	MRC	Tue, May 20, 2014	28.68	28.94	28.40	28.70
527	NYSE	MRC	Mon, May 19, 2014	28.33	28.79	28.29	28.77
526	NYSE	MRC	Fri, May 16, 2014	28.12	28.48	27.80	28.39
525	NYSE	MRC	Thu, May 15, 2014	28.28	28.28	27.78	28.10
524	NYSE	MRC	Wed, May 14, 2014	28.50	28.75	28.25	28.39
523	NYSE	MRC	Tue, May 13, 2014	28.82	28.87	28.49	28.55
522	NYSE	MRC	Mon, May 12, 2014	28.84	29.15	28.79	28.86
521	NYSE	MRC	Fri, May 9, 2014	28.90	28.90	28.63	28.79
520	NYSE	MRC	Thu, May 8, 2014	29.23	29.49	28.95	29.00
519	NYSE	MRC	Wed, May 7, 2014	29.08	29.28	28.81	29.26
518	NYSE	MRC	Tue, May 6, 2014	28.98	29.13	28.76	28.91
517	NYSE	MRC	Mon, May 5, 2014	29.46	29.49	28.98	29.04
516	NYSE	MRC	Fri, May 2, 2014	28.89	29.46	28.27	29.12
515	NYSE	MRC	Thu, May 1, 2014	29.28	29.67	28.80	29.15
514	NYSE	MRC	Wed, Apr 30, 2014	29.20	29.61	29.11	29.19
513	NYSE	MRC	Tue, Apr 29, 2014	28.98	29.39	28.90	29.04
512	NYSE	MRC	Mon, Apr 28, 2014	29.08	29.15	28.68	28.95
511	NYSE	MRC	Fri, Apr 25, 2014	28.70	29.06	28.57	28.99
510	NYSE	MRC	Thu, Apr 24, 2014	29.09	29.27	28.67	28.90
509	NYSE	MRC	Wed, Apr 23, 2014	28.82	29.13	28.82	28.99
508	NYSE	MRC	Tue, Apr 22, 2014	28.64	29.01	28.38	28.80
507	NYSE	MRC	Mon, Apr 21, 2014	28.00	28.73	27.90	28.64
506	NYSE	MRC	Thu, Apr 17, 2014	27.78	28.19	27.74	28.01
505	NYSE	MRC	Wed, Apr 16, 2014	27.70	27.96	27.63	27.80
504	NYSE	MRC	Tue, Apr 15, 2014	27.28	27.69	27.10	27.60
503	NYSE	MRC	Mon, Apr 14, 2014	27.25	27.45	26.91	27.19
502	NYSE	MRC	Fri, Apr 11, 2014	26.97	27.39	26.90	27.10
501	NYSE	MRC	Thu, Apr 10, 2014	27.44	27.71	26.95	27.15
500	NYSE	MRC	Wed, Apr 9, 2014	26.69	27.46	26.65	27.42
499	NYSE	MRC	Tue, Apr 8, 2014	26.28	26.74	26.19	26.55
498	NYSE	MRC	Mon, Apr 7, 2014	26.56	26.60	26.17	26.29
497	NYSE	MRC	Fri, Apr 4, 2014	27.05	27.23	26.59	26.63
496	NYSE	MRC	Thu, Apr 3, 2014	27.06	27.23	26.86	27.04
495	NYSE	MRC	Wed, Apr 2, 2014	27.17	27.30	27.03	27.03
494	NYSE	MRC	Tue, Apr 1, 2014	27.01	27.18	26.95	27.11
493	NYSE	MRC	Mon, Mar 31, 2014	26.82	27.05	26.65	26.96
492	NYSE	MRC	Fri, Mar 28, 2014	26.42	26.92	26.25	26.63
491	NYSE	MRC	Thu, Mar 27, 2014	25.92	26.71	25.60	26.45
490	NYSE	MRC	Wed, Mar 26, 2014	26.23	26.30	25.91	25.98
489	NYSE	MRC	Tue, Mar 25, 2014	26.10	26.32	25.90	26.04
488	NYSE	MRC	Mon, Mar 24, 2014	26.01	26.04	25.81	25.89
487	NYSE	MRC	Fri, Mar 21, 2014	25.84	26.17	25.77	25.82
486	NYSE	MRC	Thu, Mar 20, 2014	25.78	25.90	25.53	25.83
485	NYSE	MRC	Wed, Mar 19, 2014	26.15	26.20	25.80	25.81
484	NYSE	MRC	Tue, Mar 18, 2014	26.00	26.17	25.84	26.11
483	NYSE	MRC	Mon, Mar 17, 2014	25.77	26.05	25.60	26.00
482	NYSE	MRC	Fri, Mar 14, 2014	25.55	25.73	25.42	25.60
481	NYSE	MRC	Thu, Mar 13, 2014	26.10	26.17	25.45	25.58
480	NYSE	MRC	Wed, Mar 12, 2014	25.92	26.44	25.85	26.05
479	NYSE	MRC	Tue, Mar 11, 2014	26.60	26.94	25.88	26.03
478	NYSE	MRC	Mon, Mar 10, 2014	26.26	26.65	26.19	26.60
477	NYSE	MRC	Fri, Mar 7, 2014	26.42	26.53	26.21	26.36
476	NYSE	MRC	Thu, Mar 6, 2014	25.80	26.41	25.77	26.31
475	NYSE	MRC	Wed, Mar 5, 2014	26.13	26.13	25.69	25.81
474	NYSE	MRC	Tue, Mar 4, 2014	25.98	26.13	25.79	26.11
473	NYSE	MRC	Mon, Mar 3, 2014	25.50	25.93	25.40	25.77
472	NYSE	MRC	Fri, Feb 28, 2014	25.98	26.17	25.64	25.72
471	NYSE	MRC	Thu, Feb 27, 2014	25.26	25.66	24.80	25.65
470	NYSE	MRC	Wed, Feb 26, 2014	24.77	25.65	24.77	25.31
469	NYSE	MRC	Tue, Feb 25, 2014	25.49	25.59	24.86	24.91
468	NYSE	MRC	Mon, Feb 24, 2014	24.99	25.97	24.90	25.68
467	NYSE	MRC	Fri, Feb 21, 2014	26.30	26.40	24.73	25.01
466	NYSE	MRC	Thu, Feb 20, 2014	28.97	29.70	28.94	29.56
465	NYSE	MRC	Wed, Feb 19, 2014	29.03	29.22	28.88	28.98
464	NYSE	MRC	Tue, Feb 18, 2014	29.40	29.51	28.97	29.26
463	NYSE	MRC	Fri, Feb 14, 2014	29.06	29.43	28.91	29.30
462	NYSE	MRC	Thu, Feb 13, 2014	28.36	29.20	28.17	29.08
461	NYSE	MRC	Wed, Feb 12, 2014	28.34	28.67	28.21	28.44
460	NYSE	MRC	Tue, Feb 11, 2014	27.79	28.56	27.67	28.35
459	NYSE	MRC	Mon, Feb 10, 2014	28.17	28.25	27.67	27.89
458	NYSE	MRC	Fri, Feb 7, 2014	28.23	28.49	27.89	28.08
457	NYSE	MRC	Thu, Feb 6, 2014	27.54	28.45	27.42	28.12
456	NYSE	MRC	Wed, Feb 5, 2014	27.70	27.80	27.25	27.50
455	NYSE	MRC	Tue, Feb 4, 2014	27.32	27.65	27.23	27.61
454	NYSE	MRC	Mon, Feb 3, 2014	28.02	28.06	27.00	27.26
453	NYSE	MRC	Fri, Jan 31, 2014	27.84	28.39	27.53	27.92
452	NYSE	MRC	Thu, Jan 30, 2014	28.54	28.88	28.09	28.11
451	NYSE	MRC	Wed, Jan 29, 2014	28.16	28.51	28.04	28.35
450	NYSE	MRC	Tue, Jan 28, 2014	28.64	28.64	28.27	28.49
449	NYSE	MRC	Mon, Jan 27, 2014	28.94	29.00	28.44	28.70
448	NYSE	MRC	Fri, Jan 24, 2014	29.89	29.89	28.83	28.87
447	NYSE	MRC	Thu, Jan 23, 2014	30.40	30.47	29.92	30.04
446	NYSE	MRC	Wed, Jan 22, 2014	30.13	30.53	30.03	30.36
445	NYSE	MRC	Tue, Jan 21, 2014	30.42	30.67	30.06	30.09
444	NYSE	MRC	Fri, Jan 17, 2014	30.95	31.09	30.35	30.46
443	NYSE	MRC	Thu, Jan 16, 2014	29.12	31.14	29.00	30.97
442	NYSE	MRC	Wed, Jan 15, 2014	31.43	31.80	31.19	31.50
441	NYSE	MRC	Tue, Jan 14, 2014	31.11	31.36	31.03	31.28
440	NYSE	MRC	Mon, Jan 13, 2014	31.62	31.67	31.01	31.07
439	NYSE	MRC	Fri, Jan 10, 2014	31.07	31.84	31.07	31.69
438	NYSE	MRC	Thu, Jan 9, 2014	31.35	31.57	31.27	31.34
437	NYSE	MRC	Wed, Jan 8, 2014	31.38	31.46	31.26	31.34
436	NYSE	MRC	Tue, Jan 7, 2014	31.54	31.64	31.15	31.38
435	NYSE	MRC	Mon, Jan 6, 2014	31.87	31.98	31.15	31.53
434	NYSE	MRC	Fri, Jan 3, 2014	31.62	31.95	31.46	31.77
433	NYSE	MRC	Thu, Jan 2, 2014	32.10	32.10	31.40	31.43
432	NYSE	MRC	Tue, Dec 31, 2013	32.17	32.47	32.17	32.26
431	NYSE	MRC	Mon, Dec 30, 2013	31.75	32.19	31.73	32.11
430	NYSE	MRC	Fri, Dec 27, 2013	31.60	31.87	31.60	31.72
429	NYSE	MRC	Thu, Dec 26, 2013	31.85	32.00	31.45	31.69
428	NYSE	MRC	Tue, Dec 24, 2013	31.53	31.93	31.53	31.76
427	NYSE	MRC	Mon, Dec 23, 2013	31.77	31.94	31.47	31.51
426	NYSE	MRC	Fri, Dec 20, 2013	31.47	31.75	31.37	31.61
425	NYSE	MRC	Thu, Dec 19, 2013	32.50	32.60	31.89	31.90
424	NYSE	MRC	Wed, Dec 18, 2013	32.24	32.70	32.04	32.49
423	NYSE	MRC	Tue, Dec 17, 2013	32.53	32.53	31.97	32.15
422	NYSE	MRC	Mon, Dec 16, 2013	32.18	32.46	31.93	32.36
421	NYSE	MRC	Fri, Dec 13, 2013	32.09	32.34	31.77	32.14
420	NYSE	MRC	Thu, Dec 12, 2013	31.84	32.16	31.58	32.07
419	NYSE	MRC	Wed, Dec 11, 2013	31.85	31.92	31.48	31.85
418	NYSE	MRC	Tue, Dec 10, 2013	31.50	31.97	31.43	31.79
417	NYSE	MRC	Mon, Dec 9, 2013	32.10	32.10	31.34	31.34
416	NYSE	MRC	Fri, Dec 6, 2013	31.98	32.26	31.61	32.06
415	NYSE	MRC	Thu, Dec 5, 2013	31.63	32.20	31.63	31.75
414	NYSE	MRC	Wed, Dec 4, 2013	31.65	31.81	31.21	31.66
413	NYSE	MRC	Tue, Dec 3, 2013	31.49	32.39	31.45	31.64
412	NYSE	MRC	Mon, Dec 2, 2013	30.54	31.69	30.35	31.61
411	NYSE	MRC	Fri, Nov 29, 2013	30.75	31.04	30.49	30.59
410	NYSE	MRC	Wed, Nov 27, 2013	31.04	31.04	30.43	30.76
409	NYSE	MRC	Tue, Nov 26, 2013	30.93	31.06	30.70	30.84
408	NYSE	MRC	Mon, Nov 25, 2013	31.00	31.17	30.38	31.01
407	NYSE	MRC	Fri, Nov 22, 2013	30.87	31.12	30.74	31.06
406	NYSE	MRC	Thu, Nov 21, 2013	30.35	30.92	30.26	30.84
405	NYSE	MRC	Wed, Nov 20, 2013	30.21	30.96	30.00	30.25
404	NYSE	MRC	Tue, Nov 19, 2013	30.38	30.39	30.00	30.22
403	NYSE	MRC	Mon, Nov 18, 2013	30.75	30.94	30.13	30.34
402	NYSE	MRC	Fri, Nov 15, 2013	31.04	31.04	30.46	30.80
401	NYSE	MRC	Thu, Nov 14, 2013	30.40	31.12	30.35	30.94
400	NYSE	MRC	Wed, Nov 13, 2013	30.77	30.87	30.21	30.37
399	NYSE	MRC	Tue, Nov 12, 2013	31.04	31.13	30.69	30.88
398	NYSE	MRC	Mon, Nov 11, 2013	31.01	31.47	30.92	31.07
397	NYSE	MRC	Fri, Nov 8, 2013	30.56	31.52	30.31	31.04
396	NYSE	MRC	Thu, Nov 7, 2013	29.45	30.73	28.97	30.42
395	NYSE	MRC	Wed, Nov 6, 2013	31.00	31.28	30.40	30.59
394	NYSE	MRC	Tue, Nov 5, 2013	30.25	31.00	30.13	30.97
393	NYSE	MRC	Mon, Nov 4, 2013	29.85	30.36	29.65	30.25
392	NYSE	MRC	Fri, Nov 1, 2013	28.39	30.64	27.81	29.50
391	NYSE	MRC	Thu, Oct 31, 2013	28.16	28.43	27.79	27.95
390	NYSE	MRC	Wed, Oct 30, 2013	28.10	28.43	28.10	28.17
389	NYSE	MRC	Tue, Oct 29, 2013	28.26	28.48	28.05	28.14
388	NYSE	MRC	Mon, Oct 28, 2013	28.72	28.73	28.18	28.19
387	NYSE	MRC	Fri, Oct 25, 2013	28.75	29.02	28.28	28.72
386	NYSE	MRC	Thu, Oct 24, 2013	29.03	29.09	28.55	28.79
385	NYSE	MRC	Wed, Oct 23, 2013	29.12	29.13	28.63	28.97
384	NYSE	MRC	Tue, Oct 22, 2013	28.61	29.43	28.61	29.30
383	NYSE	MRC	Mon, Oct 21, 2013	29.09	29.95	28.40	28.62
382	NYSE	MRC	Fri, Oct 18, 2013	28.80	29.16	28.68	29.06
381	NYSE	MRC	Thu, Oct 17, 2013	28.27	28.67	28.22	28.35
380	NYSE	MRC	Wed, Oct 16, 2013	28.00	28.38	27.91	28.28
379	NYSE	MRC	Tue, Oct 15, 2013	27.64	28.00	27.40	27.88
378	NYSE	MRC	Mon, Oct 14, 2013	27.44	27.65	27.33	27.59
377	NYSE	MRC	Fri, Oct 11, 2013	27.26	27.61	27.14	27.58
376	NYSE	MRC	Thu, Oct 10, 2013	26.95	27.45	26.76	27.30
375	NYSE	MRC	Wed, Oct 9, 2013	26.90	26.91	26.51	26.75
374	NYSE	MRC	Tue, Oct 8, 2013	27.06	27.08	26.67	26.80
373	NYSE	MRC	Mon, Oct 7, 2013	27.52	27.60	27.04	27.04
372	NYSE	MRC	Fri, Oct 4, 2013	27.45	27.74	27.45	27.66
371	NYSE	MRC	Thu, Oct 3, 2013	27.26	27.51	27.10	27.38
370	NYSE	MRC	Wed, Oct 2, 2013	27.49	27.65	27.11	27.25
369	NYSE	MRC	Tue, Oct 1, 2013	26.85	28.11	26.85	27.33
368	NYSE	MRC	Mon, Sep 30, 2013	26.83	26.90	26.32	26.80
367	NYSE	MRC	Fri, Sep 27, 2013	26.65	27.12	26.65	27.00
366	NYSE	MRC	Thu, Sep 26, 2013	26.52	26.83	26.47	26.80
365	NYSE	MRC	Wed, Sep 25, 2013	26.55	26.68	26.33	26.52
364	NYSE	MRC	Tue, Sep 24, 2013	26.47	26.74	26.30	26.55
363	NYSE	MRC	Mon, Sep 23, 2013	26.38	26.56	26.01	26.50
362	NYSE	MRC	Fri, Sep 20, 2013	26.45	26.76	26.17	26.50
361	NYSE	MRC	Thu, Sep 19, 2013	26.58	26.75	26.19	26.39
360	NYSE	MRC	Wed, Sep 18, 2013	26.44	26.75	26.37	26.55
359	NYSE	MRC	Tue, Sep 17, 2013	26.72	26.75	26.41	26.44
358	NYSE	MRC	Mon, Sep 16, 2013	27.00	27.00	26.40	26.64
357	NYSE	MRC	Fri, Sep 13, 2013	27.35	27.35	26.65	26.68
356	NYSE	MRC	Thu, Sep 12, 2013	27.09	27.10	26.82	26.86
355	NYSE	MRC	Wed, Sep 11, 2013	27.15	27.23	26.96	27.15
354	NYSE	MRC	Tue, Sep 10, 2013	26.84	27.17	26.58	27.16
353	NYSE	MRC	Mon, Sep 9, 2013	26.35	26.84	26.28	26.62
352	NYSE	MRC	Fri, Sep 6, 2013	26.01	26.47	25.85	26.34
351	NYSE	MRC	Thu, Sep 5, 2013	26.06	26.31	25.81	26.01
350	NYSE	MRC	Wed, Sep 4, 2013	26.46	26.74	26.09	26.11
349	NYSE	MRC	Tue, Sep 3, 2013	26.50	26.68	26.20	26.57
348	NYSE	MRC	Fri, Aug 30, 2013	26.39	26.45	26.09	26.25
347	NYSE	MRC	Thu, Aug 29, 2013	25.59	26.44	25.59	26.40
346	NYSE	MRC	Wed, Aug 28, 2013	25.42	25.79	25.27	25.68
345	NYSE	MRC	Tue, Aug 27, 2013	25.12	25.65	24.96	25.40
344	NYSE	MRC	Mon, Aug 26, 2013	25.99	26.03	25.35	25.39
343	NYSE	MRC	Fri, Aug 23, 2013	25.60	25.95	25.46	25.91
342	NYSE	MRC	Thu, Aug 22, 2013	25.50	25.77	25.44	25.64
341	NYSE	MRC	Wed, Aug 21, 2013	25.95	25.95	25.38	25.45
340	NYSE	MRC	Tue, Aug 20, 2013	25.55	26.07	25.30	26.00
339	NYSE	MRC	Mon, Aug 19, 2013	25.55	25.57	25.16	25.45
338	NYSE	MRC	Fri, Aug 16, 2013	25.26	26.20	25.26	25.63
337	NYSE	MRC	Thu, Aug 15, 2013	24.60	25.17	24.58	25.13
336	NYSE	MRC	Wed, Aug 14, 2013	24.32	25.03	24.19	24.68
335	NYSE	MRC	Tue, Aug 13, 2013	24.23	24.51	24.17	24.33
334	NYSE	MRC	Mon, Aug 12, 2013	24.01	24.37	24.01	24.27
333	NYSE	MRC	Fri, Aug 9, 2013	24.07	24.31	23.95	24.22
332	NYSE	MRC	Thu, Aug 8, 2013	24.14	24.25	23.95	24.16
331	NYSE	MRC	Wed, Aug 7, 2013	24.46	24.68	24.05	24.07
330	NYSE	MRC	Tue, Aug 6, 2013	24.73	24.95	24.44	24.59
329	NYSE	MRC	Mon, Aug 5, 2013	23.97	25.12	23.97	24.75
328	NYSE	MRC	Fri, Aug 2, 2013	24.90	25.26	23.15	24.17
327	NYSE	MRC	Thu, Aug 1, 2013	27.01	27.63	27.01	27.15
326	NYSE	MRC	Wed, Jul 31, 2013	27.00	27.12	26.63	26.82
325	NYSE	MRC	Tue, Jul 30, 2013	26.89	27.37	26.31	26.99
324	NYSE	MRC	Mon, Jul 29, 2013	27.14	27.36	26.67	26.74
323	NYSE	MRC	Fri, Jul 26, 2013	26.49	27.48	26.49	27.15
322	NYSE	MRC	Thu, Jul 25, 2013	27.28	27.32	26.19	26.64
321	NYSE	MRC	Wed, Jul 24, 2013	27.99	28.08	27.18	27.27
320	NYSE	MRC	Tue, Jul 23, 2013	28.03	28.15	27.71	27.87
319	NYSE	MRC	Mon, Jul 22, 2013	28.27	28.42	27.95	28.00
318	NYSE	MRC	Fri, Jul 19, 2013	28.55	28.83	28.19	28.33
317	NYSE	MRC	Thu, Jul 18, 2013	28.94	29.08	28.44	28.50
316	NYSE	MRC	Wed, Jul 17, 2013	28.86	29.11	28.57	28.97
315	NYSE	MRC	Tue, Jul 16, 2013	28.47	28.83	28.07	28.78
314	NYSE	MRC	Mon, Jul 15, 2013	28.54	28.70	28.34	28.54
313	NYSE	MRC	Fri, Jul 12, 2013	28.72	28.76	28.42	28.58
312	NYSE	MRC	Thu, Jul 11, 2013	28.95	28.95	28.55	28.76
311	NYSE	MRC	Wed, Jul 10, 2013	28.51	28.75	28.44	28.65
310	NYSE	MRC	Tue, Jul 9, 2013	28.69	28.90	28.31	28.62
309	NYSE	MRC	Mon, Jul 8, 2013	29.00	29.07	28.51	28.62
308	NYSE	MRC	Fri, Jul 5, 2013	28.75	28.96	28.50	28.95
307	NYSE	MRC	Wed, Jul 3, 2013	28.12	28.59	28.03	28.57
306	NYSE	MRC	Mon, Jul 1, 2013	27.71	28.29	27.58	28.12
305	NYSE	MRC	Fri, Jun 28, 2013	28.27	28.35	27.56	27.62
304	NYSE	MRC	Thu, Jun 27, 2013	27.94	28.61	27.79	28.55
303	NYSE	MRC	Wed, Jun 26, 2013	27.98	28.24	27.87	27.92
302	NYSE	MRC	Tue, Jun 25, 2013	27.53	28.21	27.42	27.80
301	NYSE	MRC	Mon, Jun 24, 2013	27.25	27.69	26.79	27.32
300	NYSE	MRC	Fri, Jun 21, 2013	27.37	27.60	26.87	27.39
299	NYSE	MRC	Thu, Jun 20, 2013	27.27	27.40	26.51	27.25
298	NYSE	MRC	Wed, Jun 19, 2013	27.63	28.14	27.47	27.60
297	NYSE	MRC	Tue, Jun 18, 2013	27.09	27.94	26.97	27.68
296	NYSE	MRC	Mon, Jun 17, 2013	27.00	27.19	26.48	26.85
295	NYSE	MRC	Fri, Jun 14, 2013	27.12	27.16	26.69	26.95
294	NYSE	MRC	Thu, Jun 13, 2013	26.90	27.24	26.87	27.01
293	NYSE	MRC	Wed, Jun 12, 2013	27.40	27.43	26.76	26.96
292	NYSE	MRC	Tue, Jun 11, 2013	27.37	27.89	27.12	27.30
291	NYSE	MRC	Mon, Jun 10, 2013	27.35	27.38	26.93	27.28
290	NYSE	MRC	Fri, Jun 7, 2013	27.47	27.80	27.15	27.31
289	NYSE	MRC	Thu, Jun 6, 2013	26.86	27.34	26.80	27.34
288	NYSE	MRC	Wed, Jun 5, 2013	26.85	27.26	26.72	26.93
287	NYSE	MRC	Tue, Jun 4, 2013	28.15	28.15	26.78	26.93
286	NYSE	MRC	Mon, Jun 3, 2013	28.47	28.89	27.66	28.22
285	NYSE	MRC	Fri, May 31, 2013	27.40	28.50	26.85	28.39
284	NYSE	MRC	Thu, May 30, 2013	28.50	28.73	27.21	27.40
283	NYSE	MRC	Wed, May 29, 2013	32.33	32.64	27.82	28.51
282	NYSE	MRC	Tue, May 28, 2013	33.15	33.31	32.76	33.20
281	NYSE	MRC	Fri, May 24, 2013	32.82	33.00	32.53	32.74
280	NYSE	MRC	Thu, May 23, 2013	32.70	33.12	32.28	33.12
279	NYSE	MRC	Wed, May 22, 2013	33.66	33.91	32.87	33.10
278	NYSE	MRC	Tue, May 21, 2013	33.70	34.14	33.63	33.70
277	NYSE	MRC	Mon, May 20, 2013	33.14	33.82	32.94	33.68
276	NYSE	MRC	Fri, May 17, 2013	32.53	33.56	32.48	33.31
275	NYSE	MRC	Thu, May 16, 2013	32.41	32.69	32.35	32.53
274	NYSE	MRC	Wed, May 15, 2013	32.02	32.57	31.95	32.55
273	NYSE	MRC	Tue, May 14, 2013	31.31	32.18	31.25	32.11
272	NYSE	MRC	Mon, May 13, 2013	31.25	31.49	31.18	31.28
271	NYSE	MRC	Fri, May 10, 2013	31.58	31.74	30.99	31.29
270	NYSE	MRC	Thu, May 9, 2013	32.07	32.32	31.47	31.61
269	NYSE	MRC	Wed, May 8, 2013	31.81	32.07	31.56	32.07
268	NYSE	MRC	Tue, May 7, 2013	31.53	31.87	31.32	31.80
267	NYSE	MRC	Mon, May 6, 2013	30.97	31.58	30.62	31.39
266	NYSE	MRC	Fri, May 3, 2013	29.21	31.42	29.15	30.84
265	NYSE	MRC	Thu, May 2, 2013	28.86	29.18	28.22	28.70
264	NYSE	MRC	Wed, May 1, 2013	29.95	29.95	28.66	28.89
263	NYSE	MRC	Tue, Apr 30, 2013	29.95	30.15	29.71	29.95
262	NYSE	MRC	Mon, Apr 29, 2013	29.51	30.14	29.38	29.90
261	NYSE	MRC	Fri, Apr 26, 2013	29.96	30.00	29.12	29.28
260	NYSE	MRC	Thu, Apr 25, 2013	30.26	30.29	29.85	29.99
259	NYSE	MRC	Wed, Apr 24, 2013	29.86	30.48	29.78	30.10
258	NYSE	MRC	Tue, Apr 23, 2013	29.02	29.49	28.87	29.49
257	NYSE	MRC	Mon, Apr 22, 2013	28.96	29.09	28.65	28.82
256	NYSE	MRC	Fri, Apr 19, 2013	28.63	28.89	28.23	28.81
255	NYSE	MRC	Thu, Apr 18, 2013	28.72	28.95	28.22	28.43
254	NYSE	MRC	Wed, Apr 17, 2013	29.10	29.21	28.42	28.63
253	NYSE	MRC	Tue, Apr 16, 2013	29.54	29.74	28.93	29.32
252	NYSE	MRC	Mon, Apr 15, 2013	30.45	30.45	29.27	29.39
251	NYSE	MRC	Fri, Apr 12, 2013	30.81	31.30	30.13	30.65
250	NYSE	MRC	Thu, Apr 11, 2013	31.20	31.49	30.85	31.02
249	NYSE	MRC	Wed, Apr 10, 2013	30.80	31.40	30.45	31.15
248	NYSE	MRC	Tue, Apr 9, 2013	30.08	31.02	30.08	30.83
247	NYSE	MRC	Mon, Apr 8, 2013	30.04	30.45	29.99	30.12
246	NYSE	MRC	Fri, Apr 5, 2013	29.90	30.19	29.79	29.99
245	NYSE	MRC	Thu, Apr 4, 2013	30.56	30.65	29.71	30.35
244	NYSE	MRC	Wed, Apr 3, 2013	31.27	31.35	30.23	30.63
243	NYSE	MRC	Tue, Apr 2, 2013	31.67	32.01	31.19	31.39
242	NYSE	MRC	Mon, Apr 1, 2013	32.78	32.78	30.88	31.61
241	NYSE	MRC	Thu, Mar 28, 2013	32.61	33.11	32.45	32.93
240	NYSE	MRC	Wed, Mar 27, 2013	32.13	32.74	31.77	32.62
239	NYSE	MRC	Tue, Mar 26, 2013	31.79	32.27	31.66	32.18
238	NYSE	MRC	Mon, Mar 25, 2013	32.50	32.64	31.42	31.90
237	NYSE	MRC	Fri, Mar 22, 2013	32.05	32.57	31.43	32.51
236	NYSE	MRC	Thu, Mar 21, 2013	31.49	32.56	31.20	32.05
235	NYSE	MRC	Wed, Mar 20, 2013	30.62	31.64	30.41	31.57
234	NYSE	MRC	Tue, Mar 19, 2013	30.57	30.82	30.11	30.20
233	NYSE	MRC	Mon, Mar 18, 2013	30.28	30.83	30.08	30.51
232	NYSE	MRC	Fri, Mar 15, 2013	30.35	30.64	30.15	30.60
231	NYSE	MRC	Thu, Mar 14, 2013	30.02	30.53	29.91	30.50
230	NYSE	MRC	Wed, Mar 13, 2013	29.80	30.06	29.65	30.05
229	NYSE	MRC	Tue, Mar 12, 2013	30.54	30.54	29.50	29.73
228	NYSE	MRC	Mon, Mar 11, 2013	30.78	30.80	30.33	30.50
227	NYSE	MRC	Fri, Mar 8, 2013	29.93	30.80	29.75	30.70
226	NYSE	MRC	Thu, Mar 7, 2013	28.80	30.05	28.77	30.00
225	NYSE	MRC	Wed, Mar 6, 2013	30.40	30.50	29.14	29.35
224	NYSE	MRC	Tue, Mar 5, 2013	29.84	30.80	29.43	30.45
223	NYSE	MRC	Mon, Mar 4, 2013	30.49	31.31	29.85	30.30
222	NYSE	MRC	Fri, Mar 1, 2013	30.39	30.88	29.82	30.61
221	NYSE	MRC	Thu, Feb 28, 2013	30.89	31.25	30.63	30.72
220	NYSE	MRC	Wed, Feb 27, 2013	29.42	31.04	29.42	30.97
219	NYSE	MRC	Tue, Feb 26, 2013	29.27	29.59	29.00	29.48
218	NYSE	MRC	Mon, Feb 25, 2013	29.43	29.74	29.15	29.15
217	NYSE	MRC	Fri, Feb 22, 2013	30.00	30.98	27.30	29.53
216	NYSE	MRC	Thu, Feb 21, 2013	31.49	31.49	30.34	30.97
215	NYSE	MRC	Wed, Feb 20, 2013	31.90	32.04	31.42	31.42
214	NYSE	MRC	Tue, Feb 19, 2013	32.02	32.10	31.56	31.89
213	NYSE	MRC	Fri, Feb 15, 2013	31.84	32.16	31.57	32.02
212	NYSE	MRC	Thu, Feb 14, 2013	31.00	32.00	30.92	31.74
211	NYSE	MRC	Wed, Feb 13, 2013	30.50	31.01	30.49	31.00
210	NYSE	MRC	Tue, Feb 12, 2013	30.30	30.71	30.14	30.47
209	NYSE	MRC	Mon, Feb 11, 2013	30.13	30.88	30.03	30.29
208	NYSE	MRC	Fri, Feb 8, 2013	30.21	30.21	29.83	30.05
207	NYSE	MRC	Thu, Feb 7, 2013	30.22	30.27	30.04	30.10
206	NYSE	MRC	Wed, Feb 6, 2013	30.09	30.38	29.88	30.11
205	NYSE	MRC	Tue, Feb 5, 2013	30.50	30.50	29.91	30.15
204	NYSE	MRC	Mon, Feb 4, 2013	30.91	30.92	30.31	30.33
203	NYSE	MRC	Fri, Feb 1, 2013	30.88	31.48	30.65	31.07
202	NYSE	MRC	Thu, Jan 31, 2013	30.51	30.77	30.27	30.73
201	NYSE	MRC	Wed, Jan 30, 2013	30.79	30.95	30.38	30.61
200	NYSE	MRC	Tue, Jan 29, 2013	31.08	31.28	30.61	30.94
199	NYSE	MRC	Mon, Jan 28, 2013	31.33	31.39	30.76	31.13
198	NYSE	MRC	Fri, Jan 25, 2013	31.44	31.74	30.90	31.35
197	NYSE	MRC	Thu, Jan 24, 2013	31.16	31.62	31.01	31.40
196	NYSE	MRC	Wed, Jan 23, 2013	31.02	31.27	30.85	31.24
195	NYSE	MRC	Tue, Jan 22, 2013	30.49	31.33	30.18	31.09
194	NYSE	MRC	Fri, Jan 18, 2013	29.95	30.75	29.85	30.58
193	NYSE	MRC	Thu, Jan 17, 2013	29.57	30.14	29.57	29.73
192	NYSE	MRC	Wed, Jan 16, 2013	28.94	29.86	28.94	29.43
191	NYSE	MRC	Tue, Jan 15, 2013	28.67	28.96	28.46	28.96
190	NYSE	MRC	Mon, Jan 14, 2013	29.08	29.09	28.23	28.76
189	NYSE	MRC	Fri, Jan 11, 2013	29.00	29.23	28.65	29.15
188	NYSE	MRC	Thu, Jan 10, 2013	28.91	29.23	28.54	28.96
187	NYSE	MRC	Wed, Jan 9, 2013	29.29	29.74	28.82	28.91
186	NYSE	MRC	Tue, Jan 8, 2013	29.01	29.39	28.58	29.29
185	NYSE	MRC	Mon, Jan 7, 2013	28.69	29.08	28.31	29.07
184	NYSE	MRC	Fri, Jan 4, 2013	28.41	29.02	28.20	28.73
183	NYSE	MRC	Thu, Jan 3, 2013	27.52	28.64	27.26	28.34
182	NYSE	MRC	Wed, Jan 2, 2013	28.42	28.71	26.86	27.62
181	NYSE	MRC	Mon, Dec 31, 2012	26.65	27.83	26.19	27.78
180	NYSE	MRC	Fri, Dec 28, 2012	27.15	27.18	26.49	26.74
179	NYSE	MRC	Thu, Dec 27, 2012	27.20	27.40	27.05	27.32
178	NYSE	MRC	Wed, Dec 26, 2012	27.31	27.47	26.98	27.21
177	NYSE	MRC	Mon, Dec 24, 2012	27.29	27.53	27.01	27.23
176	NYSE	MRC	Fri, Dec 21, 2012	27.05	27.42	26.74	27.42
175	NYSE	MRC	Thu, Dec 20, 2012	27.32	27.72	26.80	27.39
174	NYSE	MRC	Wed, Dec 19, 2012	27.43	27.79	27.14	27.40
173	NYSE	MRC	Tue, Dec 18, 2012	27.21	27.54	27.08	27.34
172	NYSE	MRC	Mon, Dec 17, 2012	26.95	27.26	26.85	27.25
171	NYSE	MRC	Fri, Dec 14, 2012	27.06	27.16	26.63	26.82
170	NYSE	MRC	Thu, Dec 13, 2012	27.17	27.52	26.98	27.18
169	NYSE	MRC	Wed, Dec 12, 2012	27.14	27.50	27.07	27.14
168	NYSE	MRC	Tue, Dec 11, 2012	27.21	27.23	26.37	27.09
167	NYSE	MRC	Mon, Dec 10, 2012	26.90	27.51	26.67	27.15
166	NYSE	MRC	Fri, Dec 7, 2012	27.28	27.77	26.60	26.77
165	NYSE	MRC	Thu, Dec 6, 2012	27.48	27.85	26.52	26.94
164	NYSE	MRC	Wed, Dec 5, 2012	28.01	28.35	27.29	27.38
163	NYSE	MRC	Tue, Dec 4, 2012	27.86	28.55	27.86	28.12
162	NYSE	MRC	Mon, Dec 3, 2012	28.06	28.09	27.51	27.88
161	NYSE	MRC	Fri, Nov 30, 2012	27.15	28.19	27.01	28.03
160	NYSE	MRC	Thu, Nov 29, 2012	26.77	27.15	26.61	26.99
159	NYSE	MRC	Wed, Nov 28, 2012	26.58	26.74	25.81	26.61
158	NYSE	MRC	Tue, Nov 27, 2012	26.61	26.83	26.11	26.56
157	NYSE	MRC	Mon, Nov 26, 2012	26.96	27.19	26.09	26.68
156	NYSE	MRC	Fri, Nov 23, 2012	26.20	27.04	26.07	26.96
155	NYSE	MRC	Wed, Nov 21, 2012	25.50	26.08	25.31	25.93
154	NYSE	MRC	Tue, Nov 20, 2012	25.15	25.63	24.82	25.44
153	NYSE	MRC	Mon, Nov 19, 2012	24.90	25.38	24.60	25.12
152	NYSE	MRC	Fri, Nov 16, 2012	23.89	24.66	23.62	24.59
151	NYSE	MRC	Thu, Nov 15, 2012	24.02	24.25	23.62	23.79
150	NYSE	MRC	Wed, Nov 14, 2012	23.89	23.99	23.44	23.77
149	NYSE	MRC	Tue, Nov 13, 2012	23.60	24.66	23.50	23.87
148	NYSE	MRC	Mon, Nov 12, 2012	22.95	23.97	22.82	23.68
147	NYSE	MRC	Fri, Nov 9, 2012	22.13	23.12	21.60	22.80
146	NYSE	MRC	Thu, Nov 8, 2012	23.01	23.18	22.11	23.00
145	NYSE	MRC	Wed, Nov 7, 2012	23.61	23.92	22.96	23.09
144	NYSE	MRC	Tue, Nov 6, 2012	24.14	24.36	23.46	23.74
143	NYSE	MRC	Mon, Nov 5, 2012	23.49	24.96	23.08	24.00
142	NYSE	MRC	Fri, Nov 2, 2012	25.29	25.40	23.58	24.27
141	NYSE	MRC	Thu, Nov 1, 2012	24.54	25.25	24.04	25.06
140	NYSE	MRC	Wed, Oct 31, 2012	23.97	24.74	23.38	24.45
139	NYSE	MRC	Fri, Oct 26, 2012	23.79	23.95	23.50	23.83
138	NYSE	MRC	Thu, Oct 25, 2012	24.68	24.68	23.58	23.72
137	NYSE	MRC	Wed, Oct 24, 2012	24.06	24.39	23.89	24.14
136	NYSE	MRC	Tue, Oct 23, 2012	24.20	24.32	23.75	24.05
135	NYSE	MRC	Mon, Oct 22, 2012	24.43	24.59	24.19	24.59
134	NYSE	MRC	Fri, Oct 19, 2012	25.04	25.17	24.38	24.59
133	NYSE	MRC	Thu, Oct 18, 2012	24.78	25.29	24.69	25.11
132	NYSE	MRC	Wed, Oct 17, 2012	24.42	25.15	24.42	24.85
131	NYSE	MRC	Tue, Oct 16, 2012	24.39	24.47	24.19	24.36
130	NYSE	MRC	Mon, Oct 15, 2012	24.23	24.49	23.94	24.29
129	NYSE	MRC	Fri, Oct 12, 2012	24.09	24.40	24.03	24.21
128	NYSE	MRC	Thu, Oct 11, 2012	23.66	24.43	23.66	24.04
127	NYSE	MRC	Wed, Oct 10, 2012	23.50	24.05	23.12	23.48
126	NYSE	MRC	Tue, Oct 9, 2012	24.90	25.25	23.27	23.57
125	NYSE	MRC	Mon, Oct 8, 2012	24.25	24.29	23.73	23.94
124	NYSE	MRC	Fri, Oct 5, 2012	24.23	24.87	24.11	24.31
123	NYSE	MRC	Thu, Oct 4, 2012	23.23	24.75	23.23	24.22
122	NYSE	MRC	Wed, Oct 3, 2012	23.55	23.57	22.90	23.29
121	NYSE	MRC	Tue, Oct 2, 2012	24.53	24.53	23.15	23.53
120	NYSE	MRC	Mon, Oct 1, 2012	24.69	25.33	24.29	24.68
119	NYSE	MRC	Fri, Sep 28, 2012	24.30	24.76	24.21	24.59
118	NYSE	MRC	Thu, Sep 27, 2012	24.26	24.72	24.04	24.33
117	NYSE	MRC	Wed, Sep 26, 2012	24.76	24.76	24.00	24.22
116	NYSE	MRC	Tue, Sep 25, 2012	25.27	25.27	24.68	24.77
115	NYSE	MRC	Mon, Sep 24, 2012	25.07	25.49	24.92	25.14
114	NYSE	MRC	Fri, Sep 21, 2012	25.26	25.82	25.13	25.19
113	NYSE	MRC	Thu, Sep 20, 2012	24.86	25.15	24.86	25.08
112	NYSE	MRC	Wed, Sep 19, 2012	25.02	25.23	24.36	25.08
111	NYSE	MRC	Tue, Sep 18, 2012	24.90	25.14	24.72	25.14
110	NYSE	MRC	Mon, Sep 17, 2012	25.09	25.09	24.65	25.01
109	NYSE	MRC	Fri, Sep 14, 2012	24.23	25.22	24.12	25.05
108	NYSE	MRC	Thu, Sep 13, 2012	22.67	23.96	22.57	23.76
107	NYSE	MRC	Wed, Sep 12, 2012	22.45	22.67	22.42	22.64
106	NYSE	MRC	Tue, Sep 11, 2012	22.58	22.76	22.43	22.49
105	NYSE	MRC	Mon, Sep 10, 2012	22.85	22.94	22.50	22.55
104	NYSE	MRC	Fri, Sep 7, 2012	22.52	22.83	22.41	22.78
103	NYSE	MRC	Thu, Sep 6, 2012	22.31	22.63	22.02	22.52
102	NYSE	MRC	Wed, Sep 5, 2012	22.04	22.50	21.89	22.14
101	NYSE	MRC	Tue, Sep 4, 2012	22.00	22.11	21.82	22.07
100	NYSE	MRC	Fri, Aug 31, 2012	22.12	22.41	21.93	22.03
99	NYSE	MRC	Thu, Aug 30, 2012	22.46	22.81	21.93	22.00
98	NYSE	MRC	Wed, Aug 29, 2012	22.40	22.75	21.98	22.53
97	NYSE	MRC	Tue, Aug 28, 2012	22.00	22.50	22.00	22.37
96	NYSE	MRC	Mon, Aug 27, 2012	22.20	22.49	21.98	22.00
95	NYSE	MRC	Fri, Aug 24, 2012	22.02	22.28	21.95	22.16
94	NYSE	MRC	Thu, Aug 23, 2012	21.89	22.12	21.85	22.05
93	NYSE	MRC	Wed, Aug 22, 2012	22.26	22.26	21.26	21.90
92	NYSE	MRC	Tue, Aug 21, 2012	22.15	22.45	22.08	22.24
91	NYSE	MRC	Mon, Aug 20, 2012	22.55	22.62	22.02	22.09
90	NYSE	MRC	Fri, Aug 17, 2012	22.13	22.70	22.07	22.68
89	NYSE	MRC	Thu, Aug 16, 2012	22.28	22.58	22.03	22.09
88	NYSE	MRC	Wed, Aug 15, 2012	22.26	22.51	22.11	22.25
87	NYSE	MRC	Tue, Aug 14, 2012	22.67	22.67	22.24	22.24
86	NYSE	MRC	Mon, Aug 13, 2012	22.53	22.63	22.33	22.53
85	NYSE	MRC	Fri, Aug 10, 2012	22.90	23.00	22.49	22.64
84	NYSE	MRC	Thu, Aug 9, 2012	23.41	23.50	22.49	23.01
83	NYSE	MRC	Wed, Aug 8, 2012	23.62	23.77	22.50	23.45
82	NYSE	MRC	Tue, Aug 7, 2012	23.95	24.38	23.58	23.89
81	NYSE	MRC	Mon, Aug 6, 2012	23.51	23.98	23.20	23.78
80	NYSE	MRC	Fri, Aug 3, 2012	22.66	23.94	22.66	23.50
79	NYSE	MRC	Thu, Aug 2, 2012	22.26	22.45	22.26	22.35
78	NYSE	MRC	Wed, Aug 1, 2012	23.24	23.30	22.26	22.43
77	NYSE	MRC	Tue, Jul 31, 2012	23.64	23.65	22.99	23.11
76	NYSE	MRC	Mon, Jul 30, 2012	23.61	23.78	23.39	23.61
75	NYSE	MRC	Fri, Jul 27, 2012	23.56	23.87	23.40	23.57
74	NYSE	MRC	Thu, Jul 26, 2012	23.09	23.59	22.90	23.47
73	NYSE	MRC	Wed, Jul 25, 2012	22.65	23.10	22.14	22.86
72	NYSE	MRC	Tue, Jul 24, 2012	22.86	22.86	22.27	22.57
71	NYSE	MRC	Mon, Jul 23, 2012	22.73	23.22	22.60	22.76
70	NYSE	MRC	Fri, Jul 20, 2012	22.33	23.18	22.33	23.18
69	NYSE	MRC	Thu, Jul 19, 2012	21.92	22.97	21.88	22.52
68	NYSE	MRC	Wed, Jul 18, 2012	21.78	22.03	21.55	21.72
67	NYSE	MRC	Tue, Jul 17, 2012	21.56	22.27	21.37	21.90
66	NYSE	MRC	Mon, Jul 16, 2012	21.27	21.70	21.01	21.53
65	NYSE	MRC	Fri, Jul 13, 2012	20.81	21.40	20.81	21.23
64	NYSE	MRC	Thu, Jul 12, 2012	20.39	20.83	20.02	20.72
63	NYSE	MRC	Wed, Jul 11, 2012	20.94	20.97	20.16	20.48
62	NYSE	MRC	Tue, Jul 10, 2012	21.50	21.58	20.83	20.97
61	NYSE	MRC	Mon, Jul 9, 2012	21.73	21.75	21.16	21.45
60	NYSE	MRC	Fri, Jul 6, 2012	21.35	22.07	21.28	21.78
59	NYSE	MRC	Thu, Jul 5, 2012	21.42	21.79	21.14	21.55
58	NYSE	MRC	Tue, Jul 3, 2012	21.58	21.62	21.28	21.42
57	NYSE	MRC	Mon, Jul 2, 2012	21.34	21.90	21.18	21.57
56	NYSE	MRC	Fri, Jun 29, 2012	21.40	21.45	20.98	21.28
55	NYSE	MRC	Thu, Jun 28, 2012	21.06	21.26	20.60	21.07
54	NYSE	MRC	Wed, Jun 27, 2012	20.71	21.50	20.71	21.29
53	NYSE	MRC	Tue, Jun 26, 2012	20.02	20.81	19.65	20.72
52	NYSE	MRC	Mon, Jun 25, 2012	19.72	20.09	19.04	20.02
51	NYSE	MRC	Fri, Jun 22, 2012	20.34	20.47	19.72	19.98
50	NYSE	MRC	Thu, Jun 21, 2012	21.21	21.21	20.02	20.23
49	NYSE	MRC	Wed, Jun 20, 2012	21.40	21.40	20.98	21.16
48	NYSE	MRC	Tue, Jun 19, 2012	21.08	21.47	21.03	21.41
47	NYSE	MRC	Mon, Jun 18, 2012	20.85	21.07	20.81	21.02
46	NYSE	MRC	Fri, Jun 15, 2012	20.85	21.19	20.82	21.01
45	NYSE	MRC	Thu, Jun 14, 2012	20.64	20.81	20.52	20.71
44	NYSE	MRC	Wed, Jun 13, 2012	20.55	20.84	20.55	20.69
43	NYSE	MRC	Tue, Jun 12, 2012	20.47	20.83	20.32	20.66
42	NYSE	MRC	Mon, Jun 11, 2012	21.01	21.01	20.48	20.53
41	NYSE	MRC	Fri, Jun 8, 2012	20.70	21.00	20.69	20.85
40	NYSE	MRC	Thu, Jun 7, 2012	20.69	21.02	20.50	20.82
39	NYSE	MRC	Wed, Jun 6, 2012	20.05	20.38	19.90	20.35
38	NYSE	MRC	Tue, Jun 5, 2012	19.61	20.44	19.61	20.15
37	NYSE	MRC	Mon, Jun 4, 2012	19.68	19.89	19.50	19.73
36	NYSE	MRC	Fri, Jun 1, 2012	20.40	20.40	19.40	19.61
35	NYSE	MRC	Thu, May 31, 2012	20.61	21.00	20.12	20.76
34	NYSE	MRC	Wed, May 30, 2012	20.66	20.89	20.14	20.58
33	NYSE	MRC	Tue, May 29, 2012	20.72	21.00	20.54	20.80
32	NYSE	MRC	Fri, May 25, 2012	20.40	20.53	20.33	20.43
31	NYSE	MRC	Thu, May 24, 2012	20.40	20.52	20.28	20.46
30	NYSE	MRC	Wed, May 23, 2012	20.25	20.54	20.01	20.49
29	NYSE	MRC	Tue, May 22, 2012	20.12	20.52	19.92	20.46
28	NYSE	MRC	Mon, May 21, 2012	20.24	20.40	19.95	20.25
27	NYSE	MRC	Fri, May 18, 2012	20.23	20.44	19.70	20.09
26	NYSE	MRC	Thu, May 17, 2012	20.54	20.63	20.08	20.10
25	NYSE	MRC	Wed, May 16, 2012	20.74	20.82	20.32	20.50
24	NYSE	MRC	Tue, May 15, 2012	20.53	20.88	20.43	20.65
23	NYSE	MRC	Mon, May 14, 2012	20.75	20.78	20.39	20.66
22	NYSE	MRC	Fri, May 11, 2012	20.70	21.09	20.70	20.86
21	NYSE	MRC	Thu, May 10, 2012	20.60	20.78	20.50	20.72
20	NYSE	MRC	Wed, May 9, 2012	21.00	21.08	20.19	20.39
19	NYSE	MRC	Tue, May 8, 2012	20.86	21.00	20.75	20.85
18	NYSE	MRC	Mon, May 7, 2012	20.65	21.25	20.65	21.05
17	NYSE	MRC	Fri, May 4, 2012	21.01	21.09	20.33	20.90
16	NYSE	MRC	Thu, May 3, 2012	20.43	21.02	20.38	20.72
15	NYSE	MRC	Wed, May 2, 2012	20.11	20.63	20.11	20.39
14	NYSE	MRC	Tue, May 1, 2012	19.61	20.44	19.61	20.32
13	NYSE	MRC	Mon, Apr 30, 2012	19.78	19.90	19.50	19.60
12	NYSE	MRC	Fri, Apr 27, 2012	20.05	20.09	19.75	19.83
11	NYSE	MRC	Thu, Apr 26, 2012	20.25	20.29	20.00	20.09
10	NYSE	MRC	Wed, Apr 25, 2012	20.63	20.63	20.05	20.25
9	NYSE	MRC	Tue, Apr 24, 2012	20.52	20.58	20.50	20.51
8	NYSE	MRC	Mon, Apr 23, 2012	20.52	20.60	20.50	20.50
7	NYSE	MRC	Fri, Apr 20, 2012	20.50	20.75	20.50	20.67
6	NYSE	MRC	Thu, Apr 19, 2012	20.60	20.74	20.50	20.51
5	NYSE	MRC	Wed, Apr 18, 2012	20.72	20.80	20.50	20.50
4	NYSE	MRC	Tue, Apr 17, 2012	20.95	20.95	20.41	20.61
3	NYSE	MRC	Mon, Apr 16, 2012	20.84	20.95	20.51	20.65
2	NYSE	MRC	Fri, Apr 13, 2012	21.00	21.10	20.70	20.80
1	NYSE	MRC	Thu, Apr 12, 2012	20.50	21.29	19.75	21.04
#	Exchange	Symbol	Date	Open	High	Low	Close

MRC Global Inc NYSE:MRC 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