Microvision Inc NASDAQ:MVIS Historical Prices

Below are the 6953 trading days of historical prices for MVIS.

#	Exchange	Symbol	Date	Open	High	Low	Close
6953	NASDAQ	MVIS	Fri, Apr 19, 2024	1.46	1.48	1.39	1.40
6952	NASDAQ	MVIS	Thu, Apr 18, 2024	1.43	1.54	1.41	1.46
6951	NASDAQ	MVIS	Wed, Apr 17, 2024	1.49	1.50	1.41	1.44
6950	NASDAQ	MVIS	Tue, Apr 16, 2024	1.50	1.51	1.46	1.48
6949	NASDAQ	MVIS	Mon, Apr 15, 2024	1.65	1.65	1.50	1.50
6948	NASDAQ	MVIS	Fri, Apr 12, 2024	1.64	1.66	1.60	1.60
6947	NASDAQ	MVIS	Thu, Apr 11, 2024	1.64	1.69	1.61	1.68
6946	NASDAQ	MVIS	Wed, Apr 10, 2024	1.68	1.68	1.60	1.62
6945	NASDAQ	MVIS	Tue, Apr 9, 2024	1.73	1.79	1.68	1.70
6944	NASDAQ	MVIS	Mon, Apr 8, 2024	1.70	1.72	1.66	1.71
6943	NASDAQ	MVIS	Fri, Apr 5, 2024	1.65	1.69	1.61	1.68
6942	NASDAQ	MVIS	Thu, Apr 4, 2024	1.71	1.74	1.65	1.65
6941	NASDAQ	MVIS	Wed, Apr 3, 2024	1.70	1.71	1.62	1.67
6940	NASDAQ	MVIS	Tue, Apr 2, 2024	1.81	1.81	1.69	1.69
6939	NASDAQ	MVIS	Mon, Apr 1, 2024	1.84	1.85	1.75	1.80
6938	NASDAQ	MVIS	Thu, Mar 28, 2024	1.83	1.90	1.80	1.84
6937	NASDAQ	MVIS	Wed, Mar 27, 2024	1.73	1.82	1.70	1.82
6936	NASDAQ	MVIS	Tue, Mar 26, 2024	1.75	1.79	1.69	1.69
6935	NASDAQ	MVIS	Mon, Mar 25, 2024	1.76	1.82	1.72	1.72
6934	NASDAQ	MVIS	Fri, Mar 22, 2024	1.74	1.75	1.69	1.70
6933	NASDAQ	MVIS	Thu, Mar 21, 2024	1.83	1.88	1.69	1.74
6932	NASDAQ	MVIS	Wed, Mar 20, 2024	1.72	1.84	1.70	1.81
6931	NASDAQ	MVIS	Tue, Mar 19, 2024	1.80	1.81	1.68	1.71
6930	NASDAQ	MVIS	Mon, Mar 18, 2024	1.97	1.98	1.77	1.78
6929	NASDAQ	MVIS	Fri, Mar 15, 2024	2.09	2.15	1.91	1.92
6928	NASDAQ	MVIS	Thu, Mar 14, 2024	2.30	2.31	2.03	2.08
6927	NASDAQ	MVIS	Wed, Mar 13, 2024	2.30	2.34	2.24	2.31
6926	NASDAQ	MVIS	Tue, Mar 12, 2024	2.40	2.40	2.28	2.33
6925	NASDAQ	MVIS	Mon, Mar 11, 2024	2.50	2.53	2.36	2.39
6924	NASDAQ	MVIS	Fri, Mar 8, 2024	2.41	2.70	2.41	2.47
6923	NASDAQ	MVIS	Thu, Mar 7, 2024	2.24	2.39	2.18	2.38
6922	NASDAQ	MVIS	Wed, Mar 6, 2024	2.11	2.28	2.09	2.18
6921	NASDAQ	MVIS	Tue, Mar 5, 2024	2.10	2.18	2.04	2.07
6920	NASDAQ	MVIS	Mon, Mar 4, 2024	2.34	2.37	2.21	2.23
6919	NASDAQ	MVIS	Fri, Mar 1, 2024	2.35	2.36	2.26	2.31
6918	NASDAQ	MVIS	Thu, Feb 29, 2024	2.25	2.41	2.17	2.36
6917	NASDAQ	MVIS	Wed, Feb 28, 2024	2.28	2.28	2.15	2.15
6916	NASDAQ	MVIS	Tue, Feb 27, 2024	2.10	2.24	2.09	2.23
6915	NASDAQ	MVIS	Mon, Feb 26, 2024	2.00	2.10	1.99	2.09
6914	NASDAQ	MVIS	Fri, Feb 23, 2024	2.06	2.06	2.00	2.00
6913	NASDAQ	MVIS	Thu, Feb 22, 2024	2.10	2.14	2.04	2.06
6912	NASDAQ	MVIS	Wed, Feb 21, 2024	2.20	2.22	2.08	2.10
6911	NASDAQ	MVIS	Tue, Feb 20, 2024	2.27	2.27	2.10	2.16
6910	NASDAQ	MVIS	Fri, Feb 16, 2024	2.38	2.38	2.23	2.24
6909	NASDAQ	MVIS	Thu, Feb 15, 2024	2.43	2.46	2.32	2.39
6908	NASDAQ	MVIS	Wed, Feb 14, 2024	2.43	2.50	2.39	2.41
6907	NASDAQ	MVIS	Tue, Feb 13, 2024	2.52	2.53	2.38	2.40
6906	NASDAQ	MVIS	Mon, Feb 12, 2024	2.56	2.67	2.56	2.59
6905	NASDAQ	MVIS	Fri, Feb 9, 2024	2.52	2.65	2.50	2.61
6904	NASDAQ	MVIS	Thu, Feb 8, 2024	2.38	2.52	2.36	2.47
6903	NASDAQ	MVIS	Wed, Feb 7, 2024	2.39	2.44	2.35	2.37
6902	NASDAQ	MVIS	Tue, Feb 6, 2024	2.34	2.45	2.34	2.42
6901	NASDAQ	MVIS	Mon, Feb 5, 2024	2.39	2.41	2.33	2.36
6900	NASDAQ	MVIS	Fri, Feb 2, 2024	2.39	2.46	2.34	2.44
6899	NASDAQ	MVIS	Thu, Feb 1, 2024	2.43	2.47	2.34	2.41
6898	NASDAQ	MVIS	Wed, Jan 31, 2024	2.45	2.56	2.37	2.38
6897	NASDAQ	MVIS	Tue, Jan 30, 2024	2.54	2.57	2.44	2.49
6896	NASDAQ	MVIS	Mon, Jan 29, 2024	2.38	2.54	2.36	2.52
6895	NASDAQ	MVIS	Fri, Jan 26, 2024	2.39	2.48	2.32	2.39
6894	NASDAQ	MVIS	Thu, Jan 25, 2024	2.39	2.46	2.35	2.40
6893	NASDAQ	MVIS	Wed, Jan 24, 2024	2.40	2.43	2.31	2.35
6892	NASDAQ	MVIS	Tue, Jan 23, 2024	2.39	2.41	2.28	2.36
6891	NASDAQ	MVIS	Mon, Jan 22, 2024	2.28	2.42	2.25	2.36
6890	NASDAQ	MVIS	Fri, Jan 19, 2024	2.27	2.29	2.15	2.29
6889	NASDAQ	MVIS	Thu, Jan 18, 2024	2.26	2.33	2.22	2.25
6888	NASDAQ	MVIS	Wed, Jan 17, 2024	2.24	2.26	2.17	2.26
6887	NASDAQ	MVIS	Tue, Jan 16, 2024	2.40	2.40	2.23	2.25
6886	NASDAQ	MVIS	Fri, Jan 12, 2024	2.50	2.56	2.43	2.43
6885	NASDAQ	MVIS	Thu, Jan 11, 2024	2.60	2.60	2.40	2.45
6884	NASDAQ	MVIS	Wed, Jan 10, 2024	2.64	2.68	2.55	2.59
6883	NASDAQ	MVIS	Tue, Jan 9, 2024	2.69	2.80	2.63	2.66
6882	NASDAQ	MVIS	Mon, Jan 8, 2024	2.63	2.75	2.60	2.69
6881	NASDAQ	MVIS	Fri, Jan 5, 2024	2.55	2.71	2.52	2.66
6880	NASDAQ	MVIS	Thu, Jan 4, 2024	2.50	2.63	2.48	2.57
6879	NASDAQ	MVIS	Wed, Jan 3, 2024	2.55	2.60	2.48	2.53
6878	NASDAQ	MVIS	Tue, Jan 2, 2024	2.60	2.69	2.57	2.59
6877	NASDAQ	MVIS	Fri, Dec 29, 2023	2.76	2.84	2.62	2.66
6876	NASDAQ	MVIS	Thu, Dec 28, 2023	2.68	2.87	2.66	2.75
6875	NASDAQ	MVIS	Wed, Dec 27, 2023	2.80	2.98	2.68	2.70
6874	NASDAQ	MVIS	Tue, Dec 26, 2023	2.55	2.80	2.55	2.75
6873	NASDAQ	MVIS	Fri, Dec 22, 2023	2.54	2.62	2.51	2.56
6872	NASDAQ	MVIS	Thu, Dec 21, 2023	2.61	2.61	2.51	2.54
6871	NASDAQ	MVIS	Wed, Dec 20, 2023	2.78	2.78	2.50	2.51
6870	NASDAQ	MVIS	Tue, Dec 19, 2023	2.67	2.85	2.63	2.78
6869	NASDAQ	MVIS	Mon, Dec 18, 2023	2.64	2.70	2.56	2.60
6868	NASDAQ	MVIS	Fri, Dec 15, 2023	2.70	2.70	2.55	2.69
6867	NASDAQ	MVIS	Thu, Dec 14, 2023	2.63	2.81	2.59	2.65
6866	NASDAQ	MVIS	Wed, Dec 13, 2023	2.39	2.59	2.32	2.59
6865	NASDAQ	MVIS	Tue, Dec 12, 2023	2.37	2.42	2.33	2.38
6864	NASDAQ	MVIS	Mon, Dec 11, 2023	2.57	2.58	2.32	2.37
6863	NASDAQ	MVIS	Fri, Dec 8, 2023	2.57	2.64	2.51	2.56
6862	NASDAQ	MVIS	Thu, Dec 7, 2023	2.65	2.69	2.56	2.58
6861	NASDAQ	MVIS	Wed, Dec 6, 2023	2.55	2.75	2.53	2.60
6860	NASDAQ	MVIS	Tue, Dec 5, 2023	2.73	2.73	2.47	2.49
6859	NASDAQ	MVIS	Mon, Dec 4, 2023	2.71	2.75	2.64	2.71
6858	NASDAQ	MVIS	Fri, Dec 1, 2023	2.53	2.71	2.48	2.69
6857	NASDAQ	MVIS	Thu, Nov 30, 2023	2.60	2.66	2.51	2.52
6856	NASDAQ	MVIS	Wed, Nov 29, 2023	2.55	2.68	2.51	2.57
6855	NASDAQ	MVIS	Tue, Nov 28, 2023	2.57	2.57	2.45	2.53
6854	NASDAQ	MVIS	Mon, Nov 27, 2023	2.48	2.60	2.45	2.57
6853	NASDAQ	MVIS	Fri, Nov 24, 2023	2.45	2.54	2.40	2.50
6852	NASDAQ	MVIS	Wed, Nov 22, 2023	2.29	2.45	2.28	2.43
6851	NASDAQ	MVIS	Tue, Nov 21, 2023	2.36	2.38	2.22	2.27
6850	NASDAQ	MVIS	Mon, Nov 20, 2023	2.42	2.54	2.35	2.39
6849	NASDAQ	MVIS	Fri, Nov 17, 2023	2.38	2.45	2.27	2.43
6848	NASDAQ	MVIS	Thu, Nov 16, 2023	2.34	2.34	2.21	2.32
6847	NASDAQ	MVIS	Wed, Nov 15, 2023	2.14	2.66	2.13	2.35
6846	NASDAQ	MVIS	Tue, Nov 14, 2023	2.00	2.14	2.00	2.14
6845	NASDAQ	MVIS	Mon, Nov 13, 2023	1.97	1.99	1.91	1.97
6844	NASDAQ	MVIS	Fri, Nov 10, 2023	1.90	2.00	1.86	1.99
6843	NASDAQ	MVIS	Thu, Nov 9, 2023	1.98	2.03	1.87	1.88
6842	NASDAQ	MVIS	Wed, Nov 8, 2023	2.03	2.05	1.96	2.01
6841	NASDAQ	MVIS	Tue, Nov 7, 2023	2.02	2.09	1.96	2.03
6840	NASDAQ	MVIS	Mon, Nov 6, 2023	2.33	2.38	2.00	2.04
6839	NASDAQ	MVIS	Fri, Nov 3, 2023	2.10	2.31	2.10	2.25
6838	NASDAQ	MVIS	Thu, Nov 2, 2023	1.94	2.06	1.93	2.05
6837	NASDAQ	MVIS	Wed, Nov 1, 2023	1.89	1.90	1.84	1.87
6836	NASDAQ	MVIS	Tue, Oct 31, 2023	1.89	1.95	1.86	1.89
6835	NASDAQ	MVIS	Mon, Oct 30, 2023	1.96	2.00	1.88	1.89
6834	NASDAQ	MVIS	Fri, Oct 27, 2023	1.99	2.02	1.92	1.92
6833	NASDAQ	MVIS	Thu, Oct 26, 2023	1.97	2.04	1.95	1.99
6832	NASDAQ	MVIS	Wed, Oct 25, 2023	1.99	2.07	1.95	1.97
6831	NASDAQ	MVIS	Tue, Oct 24, 2023	1.98	2.04	1.96	1.98
6830	NASDAQ	MVIS	Mon, Oct 23, 2023	1.99	2.00	1.91	1.93
6829	NASDAQ	MVIS	Fri, Oct 20, 2023	2.00	2.04	1.92	2.01
6828	NASDAQ	MVIS	Thu, Oct 19, 2023	2.06	2.07	2.00	2.00
6827	NASDAQ	MVIS	Wed, Oct 18, 2023	2.18	2.19	2.03	2.04
6826	NASDAQ	MVIS	Tue, Oct 17, 2023	2.09	2.21	2.09	2.20
6825	NASDAQ	MVIS	Mon, Oct 16, 2023	2.08	2.16	2.06	2.14
6824	NASDAQ	MVIS	Fri, Oct 13, 2023	2.08	2.11	2.05	2.07
6823	NASDAQ	MVIS	Thu, Oct 12, 2023	2.12	2.17	2.06	2.10
6822	NASDAQ	MVIS	Wed, Oct 11, 2023	2.22	2.28	2.10	2.12
6821	NASDAQ	MVIS	Tue, Oct 10, 2023	2.10	2.30	2.10	2.22
6820	NASDAQ	MVIS	Mon, Oct 9, 2023	2.18	2.18	2.06	2.09
6819	NASDAQ	MVIS	Fri, Oct 6, 2023	2.09	2.23	2.07	2.21
6818	NASDAQ	MVIS	Thu, Oct 5, 2023	2.15	2.17	2.06	2.13
6817	NASDAQ	MVIS	Wed, Oct 4, 2023	2.09	2.16	2.06	2.15
6816	NASDAQ	MVIS	Tue, Oct 3, 2023	2.08	2.11	2.04	2.09
6815	NASDAQ	MVIS	Mon, Oct 2, 2023	2.20	2.21	2.06	2.10
6814	NASDAQ	MVIS	Fri, Sep 29, 2023	2.25	2.28	2.14	2.19
6813	NASDAQ	MVIS	Thu, Sep 28, 2023	2.19	2.23	2.09	2.19
6812	NASDAQ	MVIS	Wed, Sep 27, 2023	2.19	2.28	2.18	2.20
6811	NASDAQ	MVIS	Tue, Sep 26, 2023	2.14	2.25	2.14	2.17
6810	NASDAQ	MVIS	Mon, Sep 25, 2023	2.14	2.24	2.10	2.17
6809	NASDAQ	MVIS	Fri, Sep 22, 2023	2.15	2.18	2.11	2.12
6808	NASDAQ	MVIS	Thu, Sep 21, 2023	2.13	2.19	2.08	2.12
6807	NASDAQ	MVIS	Wed, Sep 20, 2023	2.32	2.34	2.16	2.16
6806	NASDAQ	MVIS	Tue, Sep 19, 2023	2.13	2.30	2.08	2.29
6805	NASDAQ	MVIS	Mon, Sep 18, 2023	2.21	2.21	2.12	2.13
6804	NASDAQ	MVIS	Fri, Sep 15, 2023	2.30	2.31	2.16	2.22
6803	NASDAQ	MVIS	Thu, Sep 14, 2023	2.29	2.39	2.27	2.29
6802	NASDAQ	MVIS	Wed, Sep 13, 2023	2.34	2.43	2.26	2.27
6801	NASDAQ	MVIS	Tue, Sep 12, 2023	2.28	2.34	2.26	2.30
6800	NASDAQ	MVIS	Mon, Sep 11, 2023	2.33	2.33	2.33	2.33
6799	NASDAQ	MVIS	Fri, Sep 8, 2023	2.44	2.44	2.31	2.35
6798	NASDAQ	MVIS	Thu, Sep 7, 2023	2.45	2.45	2.28	2.44
6797	NASDAQ	MVIS	Wed, Sep 6, 2023	2.51	2.56	2.44	2.46
6796	NASDAQ	MVIS	Tue, Sep 5, 2023	2.53	2.60	2.47	2.53
6795	NASDAQ	MVIS	Fri, Sep 1, 2023	2.58	2.63	2.48	2.51
6794	NASDAQ	MVIS	Thu, Aug 31, 2023	2.60	2.70	2.50	2.52
6793	NASDAQ	MVIS	Wed, Aug 30, 2023	2.72	2.72	2.51	2.56
6792	NASDAQ	MVIS	Tue, Aug 29, 2023	2.47	2.67	2.44	2.64
6791	NASDAQ	MVIS	Mon, Aug 28, 2023	2.49	2.54	2.44	2.46
6790	NASDAQ	MVIS	Fri, Aug 25, 2023	2.45	2.50	2.38	2.46
6789	NASDAQ	MVIS	Thu, Aug 24, 2023	2.72	2.72	2.44	2.46
6788	NASDAQ	MVIS	Wed, Aug 23, 2023	2.62	2.70	2.58	2.68
6787	NASDAQ	MVIS	Tue, Aug 22, 2023	2.66	2.72	2.56	2.62
6786	NASDAQ	MVIS	Mon, Aug 21, 2023	2.69	2.69	2.58	2.62
6785	NASDAQ	MVIS	Fri, Aug 18, 2023	2.54	2.71	2.53	2.66
6784	NASDAQ	MVIS	Thu, Aug 17, 2023	2.71	2.71	2.60	2.62
6783	NASDAQ	MVIS	Wed, Aug 16, 2023	2.82	2.83	2.68	2.70
6782	NASDAQ	MVIS	Tue, Aug 15, 2023	2.87	2.91	2.77	2.82
6781	NASDAQ	MVIS	Mon, Aug 14, 2023	2.90	2.91	2.77	2.88
6780	NASDAQ	MVIS	Fri, Aug 11, 2023	2.73	2.95	2.70	2.90
6779	NASDAQ	MVIS	Thu, Aug 10, 2023	3.00	3.01	2.75	2.76
6778	NASDAQ	MVIS	Wed, Aug 9, 2023	3.00	3.16	2.94	2.95
6777	NASDAQ	MVIS	Tue, Aug 8, 2023	3.27	3.32	3.17	3.29
6776	NASDAQ	MVIS	Mon, Aug 7, 2023	3.52	3.55	3.31	3.37
6775	NASDAQ	MVIS	Fri, Aug 4, 2023	3.55	3.62	3.47	3.48
6774	NASDAQ	MVIS	Thu, Aug 3, 2023	3.55	3.66	3.48	3.55
6773	NASDAQ	MVIS	Wed, Aug 2, 2023	3.70	3.73	3.50	3.60
6772	NASDAQ	MVIS	Tue, Aug 1, 2023	4.01	4.04	3.72	3.75
6771	NASDAQ	MVIS	Mon, Jul 31, 2023	3.90	4.03	3.79	4.00
6770	NASDAQ	MVIS	Fri, Jul 28, 2023	3.65	3.81	3.57	3.75
6769	NASDAQ	MVIS	Thu, Jul 27, 2023	3.70	3.73	3.52	3.56
6768	NASDAQ	MVIS	Wed, Jul 26, 2023	3.62	3.70	3.52	3.62
6767	NASDAQ	MVIS	Tue, Jul 25, 2023	3.68	3.75	3.61	3.64
6766	NASDAQ	MVIS	Mon, Jul 24, 2023	3.83	3.83	3.63	3.66
6765	NASDAQ	MVIS	Fri, Jul 21, 2023	3.87	3.92	3.75	3.77
6764	NASDAQ	MVIS	Thu, Jul 20, 2023	4.00	4.03	3.79	3.85
6763	NASDAQ	MVIS	Wed, Jul 19, 2023	4.11	4.22	3.94	4.09
6762	NASDAQ	MVIS	Tue, Jul 18, 2023	4.24	4.24	4.08	4.09
6761	NASDAQ	MVIS	Mon, Jul 17, 2023	4.15	4.26	4.09	4.21
6760	NASDAQ	MVIS	Fri, Jul 14, 2023	4.35	4.46	4.13	4.15
6759	NASDAQ	MVIS	Thu, Jul 13, 2023	4.47	4.71	4.31	4.38
6758	NASDAQ	MVIS	Wed, Jul 12, 2023	4.52	4.55	4.37	4.45
6757	NASDAQ	MVIS	Tue, Jul 11, 2023	4.12	4.42	3.95	4.38
6756	NASDAQ	MVIS	Mon, Jul 10, 2023	4.09	4.17	3.97	4.07
6755	NASDAQ	MVIS	Fri, Jul 7, 2023	3.96	4.16	3.96	4.08
6754	NASDAQ	MVIS	Thu, Jul 6, 2023	4.11	4.11	3.81	3.96
6753	NASDAQ	MVIS	Wed, Jul 5, 2023	4.46	4.49	4.18	4.21
6752	NASDAQ	MVIS	Mon, Jul 3, 2023	4.68	4.76	4.40	4.49
6751	NASDAQ	MVIS	Fri, Jun 30, 2023	4.31	4.67	4.22	4.58
6750	NASDAQ	MVIS	Thu, Jun 29, 2023	3.70	4.10	3.59	3.90
6749	NASDAQ	MVIS	Wed, Jun 28, 2023	3.71	3.82	3.51	3.62
6748	NASDAQ	MVIS	Tue, Jun 27, 2023	4.08	4.12	3.88	3.89
6747	NASDAQ	MVIS	Mon, Jun 26, 2023	4.15	4.31	3.96	4.04
6746	NASDAQ	MVIS	Fri, Jun 23, 2023	4.15	4.22	4.06	4.10
6745	NASDAQ	MVIS	Thu, Jun 22, 2023	4.27	4.30	4.07	4.20
6744	NASDAQ	MVIS	Wed, Jun 21, 2023	4.34	4.44	4.20	4.27
6743	NASDAQ	MVIS	Tue, Jun 20, 2023	4.45	4.58	4.34	4.40
6742	NASDAQ	MVIS	Fri, Jun 16, 2023	4.70	4.74	4.44	4.50
6741	NASDAQ	MVIS	Thu, Jun 15, 2023	5.37	5.37	4.81	5.05
6740	NASDAQ	MVIS	Wed, Jun 14, 2023	5.47	5.48	4.32	4.60
6739	NASDAQ	MVIS	Tue, Jun 13, 2023	6.12	6.48	5.79	6.37
6738	NASDAQ	MVIS	Mon, Jun 12, 2023	6.71	6.76	5.92	6.14
6737	NASDAQ	MVIS	Fri, Jun 9, 2023	7.57	8.10	6.53	6.70
6736	NASDAQ	MVIS	Thu, Jun 8, 2023	7.18	7.77	6.90	7.65
6735	NASDAQ	MVIS	Wed, Jun 7, 2023	7.38	8.20	6.45	7.57
6734	NASDAQ	MVIS	Tue, Jun 6, 2023	5.43	7.27	5.35	6.95
6733	NASDAQ	MVIS	Mon, Jun 5, 2023	4.92	5.53	4.91	5.33
6732	NASDAQ	MVIS	Fri, Jun 2, 2023	5.13	5.19	4.68	4.91
6731	NASDAQ	MVIS	Thu, Jun 1, 2023	4.64	5.07	4.53	5.00
6730	NASDAQ	MVIS	Wed, May 31, 2023	4.44	4.69	4.34	4.69
6729	NASDAQ	MVIS	Tue, May 30, 2023	4.20	4.49	3.99	4.46
6728	NASDAQ	MVIS	Fri, May 26, 2023	3.69	4.24	3.69	4.05
6727	NASDAQ	MVIS	Thu, May 25, 2023	4.11	4.13	3.70	3.72
6726	NASDAQ	MVIS	Wed, May 24, 2023	4.01	4.11	3.81	4.06
6725	NASDAQ	MVIS	Tue, May 23, 2023	4.07	4.23	3.50	4.06
6724	NASDAQ	MVIS	Mon, May 22, 2023	3.67	4.10	3.61	4.05
6723	NASDAQ	MVIS	Fri, May 19, 2023	3.31	3.95	3.31	3.67
6722	NASDAQ	MVIS	Thu, May 18, 2023	3.10	3.47	3.09	3.28
6721	NASDAQ	MVIS	Wed, May 17, 2023	2.90	3.11	2.85	3.09
6720	NASDAQ	MVIS	Tue, May 16, 2023	2.83	3.06	2.78	2.89
6719	NASDAQ	MVIS	Mon, May 15, 2023	2.50	2.85	2.49	2.83
6718	NASDAQ	MVIS	Fri, May 12, 2023	2.35	2.54	2.34	2.53
6717	NASDAQ	MVIS	Thu, May 11, 2023	2.38	2.39	2.24	2.37
6716	NASDAQ	MVIS	Wed, May 10, 2023	2.38	2.56	2.28	2.37
6715	NASDAQ	MVIS	Tue, May 9, 2023	2.30	2.62	2.23	2.56
6714	NASDAQ	MVIS	Mon, May 8, 2023	2.17	2.35	2.15	2.33
6713	NASDAQ	MVIS	Fri, May 5, 2023	2.10	2.18	2.08	2.18
6712	NASDAQ	MVIS	Thu, May 4, 2023	2.02	2.06	2.00	2.06
6711	NASDAQ	MVIS	Wed, May 3, 2023	1.96	2.05	1.93	2.00
6710	NASDAQ	MVIS	Tue, May 2, 2023	1.96	1.97	1.90	1.96
6709	NASDAQ	MVIS	Mon, May 1, 2023	2.01	2.01	1.91	1.98
6708	NASDAQ	MVIS	Fri, Apr 28, 2023	1.90	2.00	1.88	2.00
6707	NASDAQ	MVIS	Thu, Apr 27, 2023	1.94	1.94	1.82	1.91
6706	NASDAQ	MVIS	Wed, Apr 26, 2023	1.90	1.98	1.86	1.89
6705	NASDAQ	MVIS	Tue, Apr 25, 2023	1.99	1.99	1.82	1.82
6704	NASDAQ	MVIS	Mon, Apr 24, 2023	2.01	2.03	1.95	1.96
6703	NASDAQ	MVIS	Fri, Apr 21, 2023	2.00	2.04	1.95	1.97
6702	NASDAQ	MVIS	Thu, Apr 20, 2023	2.12	2.13	1.94	1.99
6701	NASDAQ	MVIS	Wed, Apr 19, 2023	2.12	2.18	2.07	2.11
6700	NASDAQ	MVIS	Tue, Apr 18, 2023	2.23	2.25	2.11	2.15
6699	NASDAQ	MVIS	Mon, Apr 17, 2023	2.22	2.27	2.12	2.20
6698	NASDAQ	MVIS	Fri, Apr 14, 2023	2.28	2.29	2.16	2.18
6697	NASDAQ	MVIS	Thu, Apr 13, 2023	2.35	2.42	2.28	2.29
6696	NASDAQ	MVIS	Wed, Apr 12, 2023	2.45	2.55	2.34	2.35
6695	NASDAQ	MVIS	Tue, Apr 11, 2023	2.43	2.55	2.42	2.45
6694	NASDAQ	MVIS	Mon, Apr 10, 2023	2.43	2.45	2.32	2.43
6693	NASDAQ	MVIS	Thu, Apr 6, 2023	2.49	2.51	2.43	2.45
6692	NASDAQ	MVIS	Wed, Apr 5, 2023	2.61	2.61	2.46	2.50
6691	NASDAQ	MVIS	Tue, Apr 4, 2023	2.70	2.70	2.56	2.64
6690	NASDAQ	MVIS	Mon, Apr 3, 2023	2.67	2.80	2.56	2.68
6689	NASDAQ	MVIS	Fri, Mar 31, 2023	2.60	2.72	2.56	2.67
6688	NASDAQ	MVIS	Thu, Mar 30, 2023	2.45	2.67	2.45	2.58
6687	NASDAQ	MVIS	Wed, Mar 29, 2023	2.30	2.51	2.26	2.48
6686	NASDAQ	MVIS	Tue, Mar 28, 2023	2.23	2.29	2.17	2.28
6685	NASDAQ	MVIS	Mon, Mar 27, 2023	2.24	2.27	2.15	2.25
6684	NASDAQ	MVIS	Fri, Mar 24, 2023	2.08	2.40	2.07	2.28
6683	NASDAQ	MVIS	Thu, Mar 23, 2023	2.11	2.19	2.04	2.11
6682	NASDAQ	MVIS	Wed, Mar 22, 2023	2.12	2.20	2.04	2.06
6681	NASDAQ	MVIS	Tue, Mar 21, 2023	2.14	2.18	2.06	2.12
6680	NASDAQ	MVIS	Mon, Mar 20, 2023	2.18	2.21	2.10	2.13
6679	NASDAQ	MVIS	Fri, Mar 17, 2023	2.40	2.42	2.16	2.17
6678	NASDAQ	MVIS	Thu, Mar 16, 2023	2.30	2.51	2.27	2.41
6677	NASDAQ	MVIS	Wed, Mar 15, 2023	2.12	2.37	2.10	2.31
6676	NASDAQ	MVIS	Tue, Mar 14, 2023	2.21	2.26	2.13	2.18
6675	NASDAQ	MVIS	Mon, Mar 13, 2023	2.12	2.26	2.10	2.14
6674	NASDAQ	MVIS	Fri, Mar 10, 2023	2.20	2.23	2.10	2.17
6673	NASDAQ	MVIS	Thu, Mar 9, 2023	2.32	2.33	2.16	2.19
6672	NASDAQ	MVIS	Wed, Mar 8, 2023	2.26	2.29	2.22	2.28
6671	NASDAQ	MVIS	Tue, Mar 7, 2023	2.39	2.40	2.22	2.24
6670	NASDAQ	MVIS	Mon, Mar 6, 2023	2.52	2.57	2.38	2.42
6669	NASDAQ	MVIS	Fri, Mar 3, 2023	2.46	2.50	2.42	2.50
6668	NASDAQ	MVIS	Thu, Mar 2, 2023	2.33	2.47	2.31	2.45
6667	NASDAQ	MVIS	Wed, Mar 1, 2023	2.64	2.64	2.34	2.36
6666	NASDAQ	MVIS	Tue, Feb 28, 2023	2.51	2.63	2.46	2.56
6665	NASDAQ	MVIS	Mon, Feb 27, 2023	2.55	2.61	2.49	2.51
6664	NASDAQ	MVIS	Fri, Feb 24, 2023	2.55	2.55	2.47	2.51
6663	NASDAQ	MVIS	Thu, Feb 23, 2023	2.66	2.71	2.54	2.59
6662	NASDAQ	MVIS	Wed, Feb 22, 2023	2.65	2.68	2.55	2.64
6661	NASDAQ	MVIS	Tue, Feb 21, 2023	2.76	2.81	2.62	2.63
6660	NASDAQ	MVIS	Fri, Feb 17, 2023	2.85	2.85	2.73	2.81
6659	NASDAQ	MVIS	Thu, Feb 16, 2023	2.86	2.99	2.82	2.85
6658	NASDAQ	MVIS	Wed, Feb 15, 2023	2.76	2.93	2.75	2.92
6657	NASDAQ	MVIS	Tue, Feb 14, 2023	2.73	2.89	2.67	2.80
6656	NASDAQ	MVIS	Mon, Feb 13, 2023	2.77	2.81	2.72	2.77
6655	NASDAQ	MVIS	Fri, Feb 10, 2023	2.73	2.83	2.69	2.77
6654	NASDAQ	MVIS	Thu, Feb 9, 2023	3.09	3.14	2.76	2.78
6653	NASDAQ	MVIS	Wed, Feb 8, 2023	3.20	3.26	3.04	3.04
6652	NASDAQ	MVIS	Tue, Feb 7, 2023	3.11	3.22	3.05	3.20
6651	NASDAQ	MVIS	Mon, Feb 6, 2023	3.32	3.33	3.10	3.13
6650	NASDAQ	MVIS	Fri, Feb 3, 2023	3.26	3.48	3.16	3.26
6649	NASDAQ	MVIS	Thu, Feb 2, 2023	3.08	3.45	3.01	3.35
6648	NASDAQ	MVIS	Wed, Feb 1, 2023	2.58	2.98	2.58	2.94
6647	NASDAQ	MVIS	Tue, Jan 31, 2023	2.47	2.61	2.47	2.51
6646	NASDAQ	MVIS	Mon, Jan 30, 2023	2.69	2.79	2.47	2.48
6645	NASDAQ	MVIS	Fri, Jan 27, 2023	2.51	2.76	2.50	2.63
6644	NASDAQ	MVIS	Thu, Jan 26, 2023	2.55	2.63	2.51	2.53
6643	NASDAQ	MVIS	Wed, Jan 25, 2023	2.46	2.53	2.41	2.50
6642	NASDAQ	MVIS	Tue, Jan 24, 2023	2.51	2.55	2.45	2.50
6641	NASDAQ	MVIS	Mon, Jan 23, 2023	2.36	2.54	2.31	2.51
6640	NASDAQ	MVIS	Fri, Jan 20, 2023	2.33	2.42	2.25	2.37
6639	NASDAQ	MVIS	Thu, Jan 19, 2023	2.46	2.46	2.28	2.29
6638	NASDAQ	MVIS	Wed, Jan 18, 2023	2.53	2.73	2.45	2.49
6637	NASDAQ	MVIS	Tue, Jan 17, 2023	2.58	2.66	2.47	2.49
6636	NASDAQ	MVIS	Fri, Jan 13, 2023	2.50	2.61	2.49	2.59
6635	NASDAQ	MVIS	Thu, Jan 12, 2023	2.61	2.61	2.46	2.54
6634	NASDAQ	MVIS	Wed, Jan 11, 2023	2.51	2.57	2.45	2.56
6633	NASDAQ	MVIS	Tue, Jan 10, 2023	2.46	2.51	2.40	2.49
6632	NASDAQ	MVIS	Mon, Jan 9, 2023	2.43	2.58	2.42	2.47
6631	NASDAQ	MVIS	Fri, Jan 6, 2023	2.42	2.44	2.31	2.41
6630	NASDAQ	MVIS	Thu, Jan 5, 2023	2.55	2.57	2.35	2.41
6629	NASDAQ	MVIS	Wed, Jan 4, 2023	2.43	2.68	2.42	2.57
6628	NASDAQ	MVIS	Tue, Jan 3, 2023	2.39	2.50	2.33	2.41
6627	NASDAQ	MVIS	Fri, Dec 30, 2022	2.29	2.46	2.27	2.35
6626	NASDAQ	MVIS	Thu, Dec 29, 2022	2.24	2.34	2.20	2.33
6625	NASDAQ	MVIS	Wed, Dec 28, 2022	2.15	2.24	2.11	2.19
6624	NASDAQ	MVIS	Tue, Dec 27, 2022	2.26	2.29	2.15	2.16
6623	NASDAQ	MVIS	Fri, Dec 23, 2022	2.34	2.36	2.25	2.27
6622	NASDAQ	MVIS	Thu, Dec 22, 2022	2.37	2.37	2.20	2.33
6621	NASDAQ	MVIS	Wed, Dec 21, 2022	2.43	2.51	2.34	2.40
6620	NASDAQ	MVIS	Tue, Dec 20, 2022	2.33	2.54	2.32	2.39
6619	NASDAQ	MVIS	Mon, Dec 19, 2022	2.60	2.60	2.33	2.35
6618	NASDAQ	MVIS	Fri, Dec 16, 2022	2.60	2.65	2.54	2.59
6617	NASDAQ	MVIS	Thu, Dec 15, 2022	2.65	2.71	2.60	2.60
6616	NASDAQ	MVIS	Wed, Dec 14, 2022	2.80	2.83	2.65	2.67
6615	NASDAQ	MVIS	Tue, Dec 13, 2022	2.99	3.04	2.75	2.77
6614	NASDAQ	MVIS	Mon, Dec 12, 2022	2.86	3.02	2.85	2.89
6613	NASDAQ	MVIS	Fri, Dec 9, 2022	2.91	2.97	2.85	2.85
6612	NASDAQ	MVIS	Thu, Dec 8, 2022	2.93	2.99	2.85	2.93
6611	NASDAQ	MVIS	Wed, Dec 7, 2022	2.83	2.91	2.80	2.90
6610	NASDAQ	MVIS	Tue, Dec 6, 2022	2.94	2.95	2.80	2.86
6609	NASDAQ	MVIS	Mon, Dec 5, 2022	3.08	3.19	2.91	2.93
6608	NASDAQ	MVIS	Fri, Dec 2, 2022	3.07	3.11	3.00	3.07
6607	NASDAQ	MVIS	Thu, Dec 1, 2022	3.02	3.20	2.97	3.12
6606	NASDAQ	MVIS	Wed, Nov 30, 2022	2.84	3.04	2.79	3.03
6605	NASDAQ	MVIS	Tue, Nov 29, 2022	2.83	2.93	2.82	2.82
6604	NASDAQ	MVIS	Mon, Nov 28, 2022	2.99	3.05	2.83	2.83
6603	NASDAQ	MVIS	Fri, Nov 25, 2022	3.02	3.06	2.99	3.01
6602	NASDAQ	MVIS	Wed, Nov 23, 2022	3.09	3.15	3.00	3.04
6601	NASDAQ	MVIS	Tue, Nov 22, 2022	3.08	3.10	2.92	3.10
6600	NASDAQ	MVIS	Mon, Nov 21, 2022	3.09	3.13	2.97	3.03
6599	NASDAQ	MVIS	Fri, Nov 18, 2022	3.25	3.26	3.10	3.13
6598	NASDAQ	MVIS	Thu, Nov 17, 2022	3.18	3.21	3.09	3.17
6597	NASDAQ	MVIS	Wed, Nov 16, 2022	3.26	3.27	3.17	3.21
6596	NASDAQ	MVIS	Tue, Nov 15, 2022	3.35	3.44	3.27	3.31
6595	NASDAQ	MVIS	Mon, Nov 14, 2022	3.46	3.46	3.15	3.25
6594	NASDAQ	MVIS	Fri, Nov 11, 2022	3.40	3.59	3.37	3.51
6593	NASDAQ	MVIS	Thu, Nov 10, 2022	3.28	3.44	3.26	3.40
6592	NASDAQ	MVIS	Wed, Nov 9, 2022	3.15	3.21	3.09	3.12
6591	NASDAQ	MVIS	Tue, Nov 8, 2022	3.26	3.31	3.13	3.24
6590	NASDAQ	MVIS	Mon, Nov 7, 2022	3.33	3.36	3.17	3.25
6589	NASDAQ	MVIS	Fri, Nov 4, 2022	3.46	3.52	3.25	3.33
6588	NASDAQ	MVIS	Thu, Nov 3, 2022	3.33	3.49	3.32	3.38
6587	NASDAQ	MVIS	Wed, Nov 2, 2022	3.58	3.70	3.39	3.40
6586	NASDAQ	MVIS	Tue, Nov 1, 2022	3.71	3.80	3.56	3.62
6585	NASDAQ	MVIS	Mon, Oct 31, 2022	3.53	3.75	3.53	3.66
6584	NASDAQ	MVIS	Fri, Oct 28, 2022	3.49	3.84	3.32	3.57
6583	NASDAQ	MVIS	Thu, Oct 27, 2022	3.72	3.81	3.58	3.60
6582	NASDAQ	MVIS	Wed, Oct 26, 2022	3.77	3.97	3.70	3.71
6581	NASDAQ	MVIS	Tue, Oct 25, 2022	3.60	3.88	3.60	3.81
6580	NASDAQ	MVIS	Mon, Oct 24, 2022	3.49	3.60	3.40	3.58
6579	NASDAQ	MVIS	Fri, Oct 21, 2022	3.29	3.53	3.22	3.52
6578	NASDAQ	MVIS	Thu, Oct 20, 2022	3.31	3.48	3.24	3.28
6577	NASDAQ	MVIS	Wed, Oct 19, 2022	3.41	3.43	3.25	3.29
6576	NASDAQ	MVIS	Tue, Oct 18, 2022	3.52	3.65	3.41	3.52
6575	NASDAQ	MVIS	Mon, Oct 17, 2022	3.19	3.49	3.19	3.48
6574	NASDAQ	MVIS	Fri, Oct 14, 2022	3.52	3.54	3.09	3.10
6573	NASDAQ	MVIS	Thu, Oct 13, 2022	3.19	3.45	3.08	3.44
6572	NASDAQ	MVIS	Wed, Oct 12, 2022	3.21	3.34	3.15	3.29
6571	NASDAQ	MVIS	Tue, Oct 11, 2022	3.16	3.39	3.03	3.21
6570	NASDAQ	MVIS	Mon, Oct 10, 2022	3.36	3.36	3.12	3.14
6569	NASDAQ	MVIS	Fri, Oct 7, 2022	3.51	3.54	3.31	3.35
6568	NASDAQ	MVIS	Thu, Oct 6, 2022	3.60	3.76	3.55	3.58
6567	NASDAQ	MVIS	Wed, Oct 5, 2022	3.76	3.80	3.52	3.64
6566	NASDAQ	MVIS	Tue, Oct 4, 2022	3.68	3.85	3.67	3.78
6565	NASDAQ	MVIS	Mon, Oct 3, 2022	3.63	3.67	3.51	3.60
6564	NASDAQ	MVIS	Fri, Sep 30, 2022	3.65	3.84	3.60	3.61
6563	NASDAQ	MVIS	Thu, Sep 29, 2022	3.93	3.93	3.60	3.68
6562	NASDAQ	MVIS	Wed, Sep 28, 2022	3.75	4.00	3.75	3.97
6561	NASDAQ	MVIS	Tue, Sep 27, 2022	3.55	3.81	3.55	3.79
6560	NASDAQ	MVIS	Mon, Sep 26, 2022	3.49	3.71	3.46	3.49
6559	NASDAQ	MVIS	Fri, Sep 23, 2022	3.60	3.72	3.50	3.55
6558	NASDAQ	MVIS	Thu, Sep 22, 2022	4.09	4.14	3.69	3.79
6557	NASDAQ	MVIS	Tue, Sep 20, 2022	4.02	4.26	4.01	4.17
6556	NASDAQ	MVIS	Mon, Sep 19, 2022	4.05	4.16	4.01	4.11
6555	NASDAQ	MVIS	Fri, Sep 16, 2022	4.24	4.31	4.05	4.16
6554	NASDAQ	MVIS	Thu, Sep 15, 2022	4.17	4.41	4.14	4.27
6553	NASDAQ	MVIS	Wed, Sep 14, 2022	4.48	4.49	4.10	4.20
6552	NASDAQ	MVIS	Tue, Sep 13, 2022	4.37	4.73	4.30	4.47
6551	NASDAQ	MVIS	Mon, Sep 12, 2022	4.57	4.63	4.38	4.50
6550	NASDAQ	MVIS	Fri, Sep 9, 2022	4.36	4.61	4.33	4.51
6549	NASDAQ	MVIS	Thu, Sep 8, 2022	4.06	4.34	4.01	4.32
6548	NASDAQ	MVIS	Wed, Sep 7, 2022	4.28	4.35	4.00	4.11
6547	NASDAQ	MVIS	Tue, Sep 6, 2022	4.75	4.75	4.26	4.28
6546	NASDAQ	MVIS	Fri, Sep 2, 2022	4.79	4.85	4.60	4.68
6545	NASDAQ	MVIS	Thu, Sep 1, 2022	4.73	4.82	4.51	4.77
6544	NASDAQ	MVIS	Wed, Aug 31, 2022	4.84	4.93	4.70	4.84
6543	NASDAQ	MVIS	Tue, Aug 30, 2022	4.89	4.99	4.70	4.85
6542	NASDAQ	MVIS	Mon, Aug 29, 2022	4.80	5.01	4.79	4.82
6541	NASDAQ	MVIS	Fri, Aug 26, 2022	5.28	5.40	4.91	4.95
6540	NASDAQ	MVIS	Thu, Aug 25, 2022	5.04	5.23	5.00	5.21
6539	NASDAQ	MVIS	Wed, Aug 24, 2022	4.77	5.05	4.76	5.00
6538	NASDAQ	MVIS	Tue, Aug 23, 2022	4.52	4.82	4.52	4.72
6537	NASDAQ	MVIS	Mon, Aug 22, 2022	4.75	4.82	4.43	4.54
6536	NASDAQ	MVIS	Fri, Aug 19, 2022	5.14	5.24	4.86	4.89
6535	NASDAQ	MVIS	Thu, Aug 18, 2022	5.10	5.41	5.04	5.31
6534	NASDAQ	MVIS	Wed, Aug 17, 2022	5.22	5.28	5.05	5.11
6533	NASDAQ	MVIS	Tue, Aug 16, 2022	5.48	5.50	5.23	5.31
6532	NASDAQ	MVIS	Mon, Aug 15, 2022	5.30	5.55	5.30	5.48
6531	NASDAQ	MVIS	Fri, Aug 12, 2022	5.38	5.41	5.22	5.34
6530	NASDAQ	MVIS	Thu, Aug 11, 2022	5.70	5.92	5.28	5.33
6529	NASDAQ	MVIS	Wed, Aug 10, 2022	5.31	5.68	5.21	5.64
6528	NASDAQ	MVIS	Tue, Aug 9, 2022	5.43	5.43	5.02	5.11
6527	NASDAQ	MVIS	Mon, Aug 8, 2022	5.69	5.90	5.36	5.47
6526	NASDAQ	MVIS	Fri, Aug 5, 2022	5.71	5.77	5.52	5.57
6525	NASDAQ	MVIS	Thu, Aug 4, 2022	5.55	5.96	5.52	5.76
6524	NASDAQ	MVIS	Wed, Aug 3, 2022	5.05	5.52	5.00	5.50
6523	NASDAQ	MVIS	Tue, Aug 2, 2022	5.05	5.35	5.01	5.03
6522	NASDAQ	MVIS	Mon, Aug 1, 2022	5.10	5.38	5.07	5.23
6521	NASDAQ	MVIS	Fri, Jul 29, 2022	4.87	5.22	4.77	5.15
6520	NASDAQ	MVIS	Thu, Jul 28, 2022	4.48	5.03	4.48	5.01
6519	NASDAQ	MVIS	Wed, Jul 27, 2022	4.48	4.60	4.39	4.56
6518	NASDAQ	MVIS	Tue, Jul 26, 2022	4.51	4.52	4.28	4.33
6517	NASDAQ	MVIS	Mon, Jul 25, 2022	4.78	4.83	4.57	4.59
6516	NASDAQ	MVIS	Fri, Jul 22, 2022	5.10	5.12	4.61	4.81
6515	NASDAQ	MVIS	Thu, Jul 21, 2022	5.17	5.42	5.09	5.12
6514	NASDAQ	MVIS	Wed, Jul 20, 2022	5.18	5.26	5.06	5.22
6513	NASDAQ	MVIS	Tue, Jul 19, 2022	5.11	5.34	5.05	5.21
6512	NASDAQ	MVIS	Mon, Jul 18, 2022	4.98	5.50	4.97	5.03
6511	NASDAQ	MVIS	Fri, Jul 15, 2022	5.00	5.00	4.79	4.97
6510	NASDAQ	MVIS	Thu, Jul 14, 2022	4.84	4.99	4.75	4.94
6509	NASDAQ	MVIS	Wed, Jul 13, 2022	4.68	5.00	4.60	4.89
6508	NASDAQ	MVIS	Tue, Jul 12, 2022	4.70	4.93	4.64	4.83
6507	NASDAQ	MVIS	Mon, Jul 11, 2022	4.82	4.92	4.71	4.74
6506	NASDAQ	MVIS	Fri, Jul 8, 2022	4.85	5.06	4.75	4.90
6505	NASDAQ	MVIS	Thu, Jul 7, 2022	4.51	4.98	4.49	4.95
6504	NASDAQ	MVIS	Wed, Jul 6, 2022	4.37	4.59	4.34	4.48
6503	NASDAQ	MVIS	Tue, Jul 5, 2022	3.85	4.39	3.78	4.39
6502	NASDAQ	MVIS	Fri, Jul 1, 2022	3.80	3.98	3.79	3.95
6501	NASDAQ	MVIS	Thu, Jun 30, 2022	3.94	4.02	3.72	3.84
6500	NASDAQ	MVIS	Wed, Jun 29, 2022	4.23	4.23	3.95	4.00
6499	NASDAQ	MVIS	Tue, Jun 28, 2022	4.11	4.27	3.92	4.26
6498	NASDAQ	MVIS	Mon, Jun 27, 2022	4.23	4.29	3.96	4.14
6497	NASDAQ	MVIS	Fri, Jun 24, 2022	4.25	4.38	4.12	4.25
6496	NASDAQ	MVIS	Thu, Jun 23, 2022	4.01	4.20	3.91	4.18
6495	NASDAQ	MVIS	Wed, Jun 22, 2022	3.82	4.23	3.78	3.98
6494	NASDAQ	MVIS	Tue, Jun 21, 2022	3.84	4.15	3.84	3.92
6493	NASDAQ	MVIS	Fri, Jun 17, 2022	3.61	3.89	3.60	3.74
6492	NASDAQ	MVIS	Thu, Jun 16, 2022	3.43	3.55	3.33	3.54
6491	NASDAQ	MVIS	Wed, Jun 15, 2022	3.35	3.60	3.26	3.54
6490	NASDAQ	MVIS	Mon, Jun 13, 2022	3.25	3.34	3.10	3.25
6489	NASDAQ	MVIS	Fri, Jun 10, 2022	3.49	3.59	3.38	3.45
6488	NASDAQ	MVIS	Thu, Jun 9, 2022	3.80	3.86	3.58	3.59
6487	NASDAQ	MVIS	Wed, Jun 8, 2022	3.91	4.02	3.78	3.85
6486	NASDAQ	MVIS	Tue, Jun 7, 2022	3.68	3.91	3.55	3.89
6485	NASDAQ	MVIS	Mon, Jun 6, 2022	3.90	3.99	3.61	3.64
6484	NASDAQ	MVIS	Fri, Jun 3, 2022	3.88	3.91	3.76	3.83
6483	NASDAQ	MVIS	Thu, Jun 2, 2022	3.44	4.11	3.43	4.01
6482	NASDAQ	MVIS	Wed, Jun 1, 2022	3.65	3.78	3.32	3.43
6481	NASDAQ	MVIS	Tue, May 31, 2022	3.72	3.73	3.46	3.60
6480	NASDAQ	MVIS	Fri, May 27, 2022	3.49	3.75	3.47	3.72
6479	NASDAQ	MVIS	Thu, May 26, 2022	3.25	3.53	3.19	3.45
6478	NASDAQ	MVIS	Wed, May 25, 2022	3.40	3.51	3.14	3.29
6477	NASDAQ	MVIS	Tue, May 24, 2022	3.27	3.50	3.02	3.49
6476	NASDAQ	MVIS	Mon, May 23, 2022	3.27	3.34	3.10	3.33
6475	NASDAQ	MVIS	Fri, May 20, 2022	3.30	3.42	2.99	3.25
6474	NASDAQ	MVIS	Thu, May 19, 2022	3.05	3.33	3.04	3.22
6473	NASDAQ	MVIS	Wed, May 18, 2022	3.21	3.38	3.03	3.09
6472	NASDAQ	MVIS	Tue, May 17, 2022	3.26	3.31	3.12	3.28
6471	NASDAQ	MVIS	Mon, May 16, 2022	3.15	3.37	3.07	3.09
6470	NASDAQ	MVIS	Fri, May 13, 2022	3.00	3.24	2.94	3.23
6469	NASDAQ	MVIS	Thu, May 12, 2022	2.62	2.93	2.50	2.86
6468	NASDAQ	MVIS	Wed, May 11, 2022	3.01	3.06	2.66	2.67
6467	NASDAQ	MVIS	Tue, May 10, 2022	3.25	3.25	2.87	3.01
6466	NASDAQ	MVIS	Mon, May 9, 2022	3.44	3.46	3.07	3.10
6465	NASDAQ	MVIS	Fri, May 6, 2022	3.65	3.70	3.41	3.57
6464	NASDAQ	MVIS	Thu, May 5, 2022	3.87	3.89	3.54	3.71
6463	NASDAQ	MVIS	Wed, May 4, 2022	3.76	3.99	3.53	3.97
6462	NASDAQ	MVIS	Tue, May 3, 2022	3.55	3.86	3.52	3.81
6461	NASDAQ	MVIS	Mon, May 2, 2022	3.20	3.62	3.16	3.62
6460	NASDAQ	MVIS	Fri, Apr 29, 2022	3.11	3.49	3.09	3.23
6459	NASDAQ	MVIS	Thu, Apr 28, 2022	3.03	3.18	2.83	3.15
6458	NASDAQ	MVIS	Wed, Apr 27, 2022	3.01	3.30	2.97	3.13
6457	NASDAQ	MVIS	Tue, Apr 26, 2022	3.24	3.25	2.92	2.99
6456	NASDAQ	MVIS	Mon, Apr 25, 2022	2.97	3.23	2.93	3.19
6455	NASDAQ	MVIS	Fri, Apr 22, 2022	2.97	3.09	2.85	2.99
6454	NASDAQ	MVIS	Thu, Apr 21, 2022	3.26	3.32	2.96	2.97
6453	NASDAQ	MVIS	Wed, Apr 20, 2022	3.44	3.48	3.18	3.21
6452	NASDAQ	MVIS	Tue, Apr 19, 2022	3.23	3.40	3.18	3.35
6451	NASDAQ	MVIS	Mon, Apr 18, 2022	3.39	3.39	3.17	3.23
6450	NASDAQ	MVIS	Thu, Apr 14, 2022	3.62	3.62	3.33	3.38
6449	NASDAQ	MVIS	Wed, Apr 13, 2022	3.64	3.72	3.53	3.59
6448	NASDAQ	MVIS	Tue, Apr 12, 2022	3.88	3.94	3.53	3.59
6447	NASDAQ	MVIS	Mon, Apr 11, 2022	3.79	3.89	3.69	3.78
6446	NASDAQ	MVIS	Fri, Apr 8, 2022	4.05	4.05	3.79	3.83
6445	NASDAQ	MVIS	Thu, Apr 7, 2022	4.22	4.32	3.90	4.05
6444	NASDAQ	MVIS	Wed, Apr 6, 2022	4.36	4.43	4.11	4.22
6443	NASDAQ	MVIS	Tue, Apr 5, 2022	4.76	4.80	4.45	4.49
6442	NASDAQ	MVIS	Mon, Apr 4, 2022	4.48	4.85	4.48	4.80
6441	NASDAQ	MVIS	Fri, Apr 1, 2022	4.66	4.72	4.32	4.44
6440	NASDAQ	MVIS	Thu, Mar 31, 2022	5.11	5.12	4.61	4.67
6439	NASDAQ	MVIS	Wed, Mar 30, 2022	5.21	5.68	4.93	5.05
6438	NASDAQ	MVIS	Tue, Mar 29, 2022	4.20	5.86	4.19	5.55
6437	NASDAQ	MVIS	Mon, Mar 28, 2022	4.12	4.20	4.01	4.18
6436	NASDAQ	MVIS	Fri, Mar 25, 2022	4.37	4.41	4.06	4.08
6435	NASDAQ	MVIS	Thu, Mar 24, 2022	4.62	4.73	4.32	4.40
6434	NASDAQ	MVIS	Wed, Mar 23, 2022	4.65	4.94	4.56	4.57
6433	NASDAQ	MVIS	Tue, Mar 22, 2022	4.52	4.76	4.50	4.73
6432	NASDAQ	MVIS	Mon, Mar 21, 2022	4.60	4.64	4.41	4.48
6431	NASDAQ	MVIS	Fri, Mar 18, 2022	4.25	4.69	4.23	4.60
6430	NASDAQ	MVIS	Thu, Mar 17, 2022	3.95	4.31	3.89	4.27
6429	NASDAQ	MVIS	Wed, Mar 16, 2022	3.92	4.05	3.73	3.97
6428	NASDAQ	MVIS	Tue, Mar 15, 2022	3.81	3.85	3.55	3.85
6427	NASDAQ	MVIS	Mon, Mar 14, 2022	4.24	4.24	3.76	3.77
6426	NASDAQ	MVIS	Fri, Mar 11, 2022	4.63	4.92	4.29	4.30
6425	NASDAQ	MVIS	Thu, Mar 10, 2022	4.52	4.59	4.30	4.56
6424	NASDAQ	MVIS	Wed, Mar 9, 2022	4.49	4.73	4.44	4.60
6423	NASDAQ	MVIS	Tue, Mar 8, 2022	4.09	4.54	3.83	4.38
6422	NASDAQ	MVIS	Mon, Mar 7, 2022	4.37	4.59	4.04	4.16
6421	NASDAQ	MVIS	Fri, Mar 4, 2022	3.96	4.52	3.96	4.37
6420	NASDAQ	MVIS	Thu, Mar 3, 2022	4.27	4.29	3.98	4.04
6419	NASDAQ	MVIS	Wed, Mar 2, 2022	4.33	4.34	4.12	4.23
6418	NASDAQ	MVIS	Tue, Mar 1, 2022	3.99	4.36	3.93	4.32
6417	NASDAQ	MVIS	Mon, Feb 28, 2022	3.64	4.17	3.63	4.01
6416	NASDAQ	MVIS	Fri, Feb 25, 2022	3.49	3.73	3.31	3.64
6415	NASDAQ	MVIS	Thu, Feb 24, 2022	2.82	3.31	2.82	3.31
6414	NASDAQ	MVIS	Wed, Feb 23, 2022	3.34	3.43	3.11	3.12
6413	NASDAQ	MVIS	Tue, Feb 22, 2022	3.36	3.49	3.26	3.31
6412	NASDAQ	MVIS	Fri, Feb 18, 2022	3.59	3.62	3.40	3.47
6411	NASDAQ	MVIS	Thu, Feb 17, 2022	3.84	3.87	3.57	3.63
6410	NASDAQ	MVIS	Wed, Feb 16, 2022	3.93	3.97	3.74	3.91
6409	NASDAQ	MVIS	Tue, Feb 15, 2022	3.64	4.01	3.64	3.98
6408	NASDAQ	MVIS	Mon, Feb 14, 2022	3.59	3.78	3.49	3.53
6407	NASDAQ	MVIS	Fri, Feb 11, 2022	3.89	3.93	3.57	3.60
6406	NASDAQ	MVIS	Thu, Feb 10, 2022	3.80	4.16	3.67	3.89
6405	NASDAQ	MVIS	Wed, Feb 9, 2022	3.63	3.95	3.55	3.88
6404	NASDAQ	MVIS	Tue, Feb 8, 2022	3.30	3.60	3.29	3.51
6403	NASDAQ	MVIS	Mon, Feb 7, 2022	3.18	3.41	3.17	3.26
6402	NASDAQ	MVIS	Fri, Feb 4, 2022	2.99	3.22	2.95	3.14
6401	NASDAQ	MVIS	Thu, Feb 3, 2022	3.05	3.15	2.98	3.02
6400	NASDAQ	MVIS	Wed, Feb 2, 2022	3.45	3.46	3.09	3.17
6399	NASDAQ	MVIS	Tue, Feb 1, 2022	3.40	3.49	3.23	3.47
6398	NASDAQ	MVIS	Mon, Jan 31, 2022	2.82	3.47	2.82	3.41
6397	NASDAQ	MVIS	Fri, Jan 28, 2022	2.81	2.86	2.61	2.82
6396	NASDAQ	MVIS	Thu, Jan 27, 2022	3.13	3.14	2.67	2.73
6395	NASDAQ	MVIS	Wed, Jan 26, 2022	3.14	3.38	3.03	3.06
6394	NASDAQ	MVIS	Tue, Jan 25, 2022	2.95	3.11	2.85	3.00
6393	NASDAQ	MVIS	Mon, Jan 24, 2022	2.95	3.07	2.64	3.05
6392	NASDAQ	MVIS	Fri, Jan 21, 2022	3.23	3.24	3.01	3.08
6391	NASDAQ	MVIS	Thu, Jan 20, 2022	3.51	3.66	3.26	3.27
6390	NASDAQ	MVIS	Wed, Jan 19, 2022	3.47	3.61	3.38	3.45
6389	NASDAQ	MVIS	Tue, Jan 18, 2022	3.74	3.84	3.48	3.48
6388	NASDAQ	MVIS	Fri, Jan 14, 2022	3.80	3.96	3.74	3.86
6387	NASDAQ	MVIS	Thu, Jan 13, 2022	4.20	4.21	3.86	3.87
6386	NASDAQ	MVIS	Wed, Jan 12, 2022	4.34	4.41	4.08	4.15
6385	NASDAQ	MVIS	Tue, Jan 11, 2022	4.14	4.37	4.02	4.26
6384	NASDAQ	MVIS	Mon, Jan 10, 2022	4.18	4.19	3.91	4.14
6383	NASDAQ	MVIS	Fri, Jan 7, 2022	4.43	4.60	4.26	4.28
6382	NASDAQ	MVIS	Thu, Jan 6, 2022	4.40	4.75	4.33	4.48
6381	NASDAQ	MVIS	Wed, Jan 5, 2022	5.57	5.60	4.87	4.94
6380	NASDAQ	MVIS	Tue, Jan 4, 2022	5.80	6.16	5.40	5.66
6379	NASDAQ	MVIS	Mon, Jan 3, 2022	5.07	5.73	5.02	5.51
6378	NASDAQ	MVIS	Fri, Dec 31, 2021	5.21	5.40	5.01	5.01
6377	NASDAQ	MVIS	Thu, Dec 30, 2021	5.10	5.43	5.08	5.21
6376	NASDAQ	MVIS	Wed, Dec 29, 2021	5.40	5.41	5.07	5.10
6375	NASDAQ	MVIS	Tue, Dec 28, 2021	5.86	5.88	5.38	5.39
6374	NASDAQ	MVIS	Mon, Dec 27, 2021	5.90	6.15	5.81	5.87
6373	NASDAQ	MVIS	Thu, Dec 23, 2021	5.77	5.97	5.70	5.91
6372	NASDAQ	MVIS	Wed, Dec 22, 2021	5.73	5.79	5.61	5.76
6371	NASDAQ	MVIS	Tue, Dec 21, 2021	5.76	5.80	5.56	5.78
6370	NASDAQ	MVIS	Mon, Dec 20, 2021	5.78	5.85	5.54	5.66
6369	NASDAQ	MVIS	Fri, Dec 17, 2021	5.75	6.28	5.52	6.04
6368	NASDAQ	MVIS	Thu, Dec 16, 2021	6.24	6.30	5.73	5.85
6367	NASDAQ	MVIS	Wed, Dec 15, 2021	5.93	6.18	5.63	6.12
6366	NASDAQ	MVIS	Tue, Dec 14, 2021	5.90	6.15	5.80	5.90
6365	NASDAQ	MVIS	Mon, Dec 13, 2021	6.38	6.48	5.86	6.01
6364	NASDAQ	MVIS	Fri, Dec 10, 2021	6.81	6.94	6.35	6.39
6363	NASDAQ	MVIS	Thu, Dec 9, 2021	7.02	7.19	6.68	6.78
6362	NASDAQ	MVIS	Wed, Dec 8, 2021	7.05	7.37	6.78	7.16
6361	NASDAQ	MVIS	Tue, Dec 7, 2021	6.51	7.35	6.51	7.04
6360	NASDAQ	MVIS	Mon, Dec 6, 2021	6.19	6.51	5.87	6.35
6359	NASDAQ	MVIS	Fri, Dec 3, 2021	6.97	7.07	6.22	6.40
6358	NASDAQ	MVIS	Thu, Dec 2, 2021	6.67	7.04	6.53	6.90
6357	NASDAQ	MVIS	Wed, Dec 1, 2021	7.27	7.53	6.65	6.66
6356	NASDAQ	MVIS	Tue, Nov 30, 2021	7.05	7.26	6.56	7.08
6355	NASDAQ	MVIS	Mon, Nov 29, 2021	7.15	7.48	6.91	7.11
6354	NASDAQ	MVIS	Wed, Nov 24, 2021	7.25	7.60	7.05	7.47
6353	NASDAQ	MVIS	Tue, Nov 23, 2021	7.53	7.66	7.03	7.35
6352	NASDAQ	MVIS	Mon, Nov 22, 2021	7.99	8.02	7.44	7.58
6351	NASDAQ	MVIS	Fri, Nov 19, 2021	8.00	8.19	7.85	7.89
6350	NASDAQ	MVIS	Thu, Nov 18, 2021	8.75	8.76	7.88	8.07
6349	NASDAQ	MVIS	Wed, Nov 17, 2021	8.90	9.06	8.56	8.62
6348	NASDAQ	MVIS	Tue, Nov 16, 2021	9.01	9.05	8.75	9.01
6347	NASDAQ	MVIS	Mon, Nov 15, 2021	9.35	9.49	9.05	9.11
6346	NASDAQ	MVIS	Fri, Nov 12, 2021	9.16	9.34	8.92	9.29
6345	NASDAQ	MVIS	Thu, Nov 11, 2021	8.88	9.39	8.66	9.06
6344	NASDAQ	MVIS	Wed, Nov 10, 2021	9.07	9.17	8.53	8.71
6343	NASDAQ	MVIS	Tue, Nov 9, 2021	9.79	9.95	8.81	9.18
6342	NASDAQ	MVIS	Mon, Nov 8, 2021	9.19	9.79	9.16	9.40
6341	NASDAQ	MVIS	Fri, Nov 5, 2021	8.78	9.33	8.66	9.07
6340	NASDAQ	MVIS	Thu, Nov 4, 2021	8.99	9.19	8.64	8.72
6339	NASDAQ	MVIS	Wed, Nov 3, 2021	8.55	9.17	8.45	8.93
6338	NASDAQ	MVIS	Tue, Nov 2, 2021	8.31	9.07	8.01	8.67
6337	NASDAQ	MVIS	Mon, Nov 1, 2021	7.53	8.57	7.48	8.42
6336	NASDAQ	MVIS	Thu, Oct 28, 2021	8.41	9.80	8.20	8.99
6335	NASDAQ	MVIS	Wed, Oct 27, 2021	8.74	8.79	8.18	8.27
6334	NASDAQ	MVIS	Tue, Oct 26, 2021	8.90	9.58	8.64	8.79
6333	NASDAQ	MVIS	Mon, Oct 25, 2021	8.77	9.09	8.73	8.86
6332	NASDAQ	MVIS	Fri, Oct 22, 2021	9.13	9.31	8.57	8.69
6331	NASDAQ	MVIS	Thu, Oct 21, 2021	10.24	10.29	9.14	9.43
6330	NASDAQ	MVIS	Wed, Oct 20, 2021	9.64	10.76	9.53	10.23
6329	NASDAQ	MVIS	Tue, Oct 19, 2021	9.33	9.65	9.24	9.51
6328	NASDAQ	MVIS	Mon, Oct 18, 2021	9.04	9.40	8.88	9.26
6327	NASDAQ	MVIS	Fri, Oct 15, 2021	9.82	9.83	9.16	9.18
6326	NASDAQ	MVIS	Thu, Oct 14, 2021	9.82	10.05	9.41	9.65
6325	NASDAQ	MVIS	Wed, Oct 13, 2021	9.60	9.93	9.52	9.61
6324	NASDAQ	MVIS	Tue, Oct 12, 2021	9.52	9.66	9.11	9.52
6323	NASDAQ	MVIS	Mon, Oct 11, 2021	9.70	10.02	9.48	9.51
6322	NASDAQ	MVIS	Fri, Oct 8, 2021	10.66	10.69	9.80	9.92
6321	NASDAQ	MVIS	Thu, Oct 7, 2021	10.62	10.77	10.41	10.53
6320	NASDAQ	MVIS	Wed, Oct 6, 2021	10.59	10.87	10.47	10.54
6319	NASDAQ	MVIS	Tue, Oct 5, 2021	10.35	11.15	10.30	10.89
6318	NASDAQ	MVIS	Mon, Oct 4, 2021	10.79	10.80	10.22	10.30
6317	NASDAQ	MVIS	Fri, Oct 1, 2021	11.14	11.17	10.66	10.82
6316	NASDAQ	MVIS	Thu, Sep 30, 2021	11.14	11.30	10.81	11.05
6315	NASDAQ	MVIS	Wed, Sep 29, 2021	11.90	11.92	11.10	11.12
6314	NASDAQ	MVIS	Tue, Sep 28, 2021	12.25	12.40	11.53	11.79
6313	NASDAQ	MVIS	Mon, Sep 27, 2021	12.30	12.83	12.06	12.57
6312	NASDAQ	MVIS	Fri, Sep 24, 2021	12.57	12.74	12.17	12.28
6311	NASDAQ	MVIS	Thu, Sep 23, 2021	12.50	12.84	12.27	12.76
6310	NASDAQ	MVIS	Wed, Sep 22, 2021	12.00	12.67	11.93	12.44
6309	NASDAQ	MVIS	Tue, Sep 21, 2021	12.00	12.27	11.56	12.03
6308	NASDAQ	MVIS	Mon, Sep 20, 2021	12.31	12.38	11.62	11.85
6307	NASDAQ	MVIS	Fri, Sep 17, 2021	12.80	12.86	12.47	12.83
6306	NASDAQ	MVIS	Thu, Sep 16, 2021	12.86	12.99	12.62	12.71
6305	NASDAQ	MVIS	Wed, Sep 15, 2021	13.00	13.09	12.52	12.98
6304	NASDAQ	MVIS	Tue, Sep 14, 2021	13.58	13.76	12.90	13.05
6303	NASDAQ	MVIS	Mon, Sep 13, 2021	13.40	13.74	12.89	13.54
6302	NASDAQ	MVIS	Fri, Sep 10, 2021	13.66	14.19	13.29	13.35
6301	NASDAQ	MVIS	Thu, Sep 9, 2021	13.41	14.01	13.27	13.56
6300	NASDAQ	MVIS	Wed, Sep 8, 2021	14.48	14.48	13.27	13.49
6299	NASDAQ	MVIS	Tue, Sep 7, 2021	15.09	15.23	14.18	14.26
6298	NASDAQ	MVIS	Fri, Sep 3, 2021	14.90	15.67	14.58	14.86
6297	NASDAQ	MVIS	Thu, Sep 2, 2021	14.61	15.30	14.37	14.81
6296	NASDAQ	MVIS	Wed, Sep 1, 2021	14.70	15.18	14.48	14.50
6295	NASDAQ	MVIS	Tue, Aug 31, 2021	14.38	15.02	14.38	14.73
6294	NASDAQ	MVIS	Mon, Aug 30, 2021	15.15	15.20	14.40	14.52
6293	NASDAQ	MVIS	Fri, Aug 27, 2021	14.30	15.23	14.26	14.71
6292	NASDAQ	MVIS	Thu, Aug 26, 2021	14.70	15.25	14.01	14.22
6291	NASDAQ	MVIS	Wed, Aug 25, 2021	14.60	16.05	14.58	14.70
6290	NASDAQ	MVIS	Tue, Aug 24, 2021	13.92	14.60	13.88	14.51
6289	NASDAQ	MVIS	Mon, Aug 23, 2021	13.24	14.14	13.13	13.87
6288	NASDAQ	MVIS	Fri, Aug 20, 2021	12.96	13.52	12.95	13.16
6287	NASDAQ	MVIS	Thu, Aug 19, 2021	13.45	13.55	12.78	12.93
6286	NASDAQ	MVIS	Wed, Aug 18, 2021	13.35	14.28	13.13	13.68
6285	NASDAQ	MVIS	Tue, Aug 17, 2021	13.75	13.83	12.88	13.39
6284	NASDAQ	MVIS	Mon, Aug 16, 2021	13.92	14.22	13.61	13.86
6283	NASDAQ	MVIS	Fri, Aug 13, 2021	14.61	14.70	14.07	14.12
6282	NASDAQ	MVIS	Thu, Aug 12, 2021	15.11	15.14	14.32	14.81
6281	NASDAQ	MVIS	Wed, Aug 11, 2021	15.42	15.56	14.67	15.16
6280	NASDAQ	MVIS	Tue, Aug 10, 2021	15.95	16.31	15.23	15.46
6279	NASDAQ	MVIS	Mon, Aug 9, 2021	15.35	16.38	14.87	15.90
6278	NASDAQ	MVIS	Fri, Aug 6, 2021	13.76	15.72	13.54	15.44
6277	NASDAQ	MVIS	Thu, Aug 5, 2021	14.01	15.14	13.38	13.76
6276	NASDAQ	MVIS	Wed, Aug 4, 2021	12.50	12.88	12.16	12.22
6275	NASDAQ	MVIS	Tue, Aug 3, 2021	13.50	13.55	12.20	12.47
6274	NASDAQ	MVIS	Mon, Aug 2, 2021	13.94	14.07	13.55	13.58
6273	NASDAQ	MVIS	Fri, Jul 30, 2021	13.82	14.30	13.65	13.77
6272	NASDAQ	MVIS	Thu, Jul 29, 2021	14.28	14.62	13.90	13.92
6271	NASDAQ	MVIS	Wed, Jul 28, 2021	13.43	14.47	13.42	14.25
6270	NASDAQ	MVIS	Tue, Jul 27, 2021	14.16	14.16	12.95	13.43
6269	NASDAQ	MVIS	Mon, Jul 26, 2021	13.77	14.31	13.65	14.07
6268	NASDAQ	MVIS	Fri, Jul 23, 2021	14.19	14.33	13.54	13.80
6267	NASDAQ	MVIS	Thu, Jul 22, 2021	15.17	15.20	13.94	14.18
6266	NASDAQ	MVIS	Wed, Jul 21, 2021	14.41	15.26	14.41	15.03
6265	NASDAQ	MVIS	Tue, Jul 20, 2021	13.86	14.56	13.18	14.41
6264	NASDAQ	MVIS	Mon, Jul 19, 2021	13.05	14.01	12.91	13.67
6263	NASDAQ	MVIS	Fri, Jul 16, 2021	14.10	14.34	13.55	13.62
6262	NASDAQ	MVIS	Thu, Jul 15, 2021	13.73	14.24	13.30	13.76
6261	NASDAQ	MVIS	Wed, Jul 14, 2021	14.77	15.09	13.77	13.85
6260	NASDAQ	MVIS	Tue, Jul 13, 2021	15.13	15.33	14.68	14.72
6259	NASDAQ	MVIS	Mon, Jul 12, 2021	15.91	16.11	14.95	15.35
6258	NASDAQ	MVIS	Fri, Jul 9, 2021	15.50	16.20	15.12	15.93
6257	NASDAQ	MVIS	Thu, Jul 8, 2021	14.34	15.63	14.21	15.40
6256	NASDAQ	MVIS	Wed, Jul 7, 2021	15.70	15.96	14.61	15.24
6255	NASDAQ	MVIS	Tue, Jul 6, 2021	15.84	16.33	15.36	15.83
6254	NASDAQ	MVIS	Fri, Jul 2, 2021	16.30	16.59	15.68	15.99
6253	NASDAQ	MVIS	Thu, Jul 1, 2021	16.84	17.32	15.90	16.38
6252	NASDAQ	MVIS	Wed, Jun 30, 2021	18.15	18.25	16.73	16.75
6251	NASDAQ	MVIS	Tue, Jun 29, 2021	18.28	18.93	17.96	18.39
6250	NASDAQ	MVIS	Mon, Jun 28, 2021	17.29	18.56	17.22	18.24
6249	NASDAQ	MVIS	Fri, Jun 25, 2021	17.38	17.67	17.05	17.21
6248	NASDAQ	MVIS	Thu, Jun 24, 2021	17.71	18.36	17.21	17.50
6247	NASDAQ	MVIS	Wed, Jun 23, 2021	17.83	17.98	17.10	17.50
6246	NASDAQ	MVIS	Tue, Jun 22, 2021	17.69	18.30	16.65	17.49
6245	NASDAQ	MVIS	Mon, Jun 21, 2021	18.81	19.67	18.57	19.56
6244	NASDAQ	MVIS	Fri, Jun 18, 2021	20.57	21.07	18.56	18.84
6243	NASDAQ	MVIS	Thu, Jun 17, 2021	20.35	21.24	20.11	20.59
6242	NASDAQ	MVIS	Wed, Jun 16, 2021	19.75	20.81	19.66	20.63
6241	NASDAQ	MVIS	Tue, Jun 15, 2021	21.37	21.75	20.41	20.42
6240	NASDAQ	MVIS	Mon, Jun 14, 2021	21.40	21.77	19.61	21.37
6239	NASDAQ	MVIS	Fri, Jun 11, 2021	22.01	22.39	20.91	21.60
6238	NASDAQ	MVIS	Thu, Jun 10, 2021	22.74	24.69	21.65	22.58
6237	NASDAQ	MVIS	Wed, Jun 9, 2021	21.73	22.09	20.61	21.25
6236	NASDAQ	MVIS	Tue, Jun 8, 2021	22.90	23.26	21.12	22.25
6235	NASDAQ	MVIS	Mon, Jun 7, 2021	21.63	23.46	20.72	22.33
6234	NASDAQ	MVIS	Fri, Jun 4, 2021	18.15	23.00	18.02	20.25
6233	NASDAQ	MVIS	Thu, Jun 3, 2021	18.14	18.70	17.50	18.02
6232	NASDAQ	MVIS	Wed, Jun 2, 2021	18.90	19.67	17.52	19.05
6231	NASDAQ	MVIS	Tue, Jun 1, 2021	15.95	18.38	15.86	17.95
6230	NASDAQ	MVIS	Fri, May 28, 2021	16.07	18.48	15.50	15.60
6229	NASDAQ	MVIS	Thu, May 27, 2021	14.78	15.95	14.31	15.83
6228	NASDAQ	MVIS	Wed, May 26, 2021	16.00	16.75	14.29	14.76
6227	NASDAQ	MVIS	Tue, May 25, 2021	14.15	15.99	14.12	15.63
6226	NASDAQ	MVIS	Mon, May 24, 2021	13.89	14.64	13.21	14.33
6225	NASDAQ	MVIS	Fri, May 21, 2021	14.29	14.55	13.75	13.87
6224	NASDAQ	MVIS	Thu, May 20, 2021	14.22	14.49	13.72	14.34
6223	NASDAQ	MVIS	Wed, May 19, 2021	14.15	14.62	13.51	13.98
6222	NASDAQ	MVIS	Tue, May 18, 2021	15.50	16.27	14.95	15.08
6221	NASDAQ	MVIS	Mon, May 17, 2021	14.00	15.19	13.77	15.19
6220	NASDAQ	MVIS	Fri, May 14, 2021	12.67	14.34	12.41	14.04
6219	NASDAQ	MVIS	Thu, May 13, 2021	13.40	13.95	12.22	12.48
6218	NASDAQ	MVIS	Wed, May 12, 2021	14.12	14.42	13.18	13.34
6217	NASDAQ	MVIS	Tue, May 11, 2021	12.95	14.93	12.76	14.67
6216	NASDAQ	MVIS	Mon, May 10, 2021	14.04	14.63	13.28	13.86
6215	NASDAQ	MVIS	Fri, May 7, 2021	13.97	15.36	13.91	14.10
6214	NASDAQ	MVIS	Thu, May 6, 2021	14.20	14.54	13.21	14.00
6213	NASDAQ	MVIS	Wed, May 5, 2021	15.41	15.91	14.15	14.48
6212	NASDAQ	MVIS	Tue, May 4, 2021	13.38	16.76	12.80	15.40
6211	NASDAQ	MVIS	Mon, May 3, 2021	14.74	15.59	13.40	13.86
6210	NASDAQ	MVIS	Fri, Apr 30, 2021	13.98	15.94	13.87	15.25
6209	NASDAQ	MVIS	Thu, Apr 29, 2021	20.32	20.60	17.53	18.00
6208	NASDAQ	MVIS	Wed, Apr 28, 2021	22.23	25.75	20.71	20.99
6207	NASDAQ	MVIS	Tue, Apr 27, 2021	27.63	28.00	19.19	20.16
6206	NASDAQ	MVIS	Mon, Apr 26, 2021	19.99	27.80	19.75	26.44
6205	NASDAQ	MVIS	Fri, Apr 23, 2021	13.94	19.14	13.53	17.97
6204	NASDAQ	MVIS	Thu, Apr 22, 2021	14.05	14.93	12.81	13.14
6203	NASDAQ	MVIS	Wed, Apr 21, 2021	10.33	12.66	10.12	12.50
6202	NASDAQ	MVIS	Tue, Apr 20, 2021	10.94	12.12	10.08	10.39
6201	NASDAQ	MVIS	Mon, Apr 19, 2021	10.80	11.15	10.32	10.50
6200	NASDAQ	MVIS	Fri, Apr 16, 2021	10.95	11.64	10.56	11.03
6199	NASDAQ	MVIS	Thu, Apr 15, 2021	12.41	12.48	10.40	11.35
6198	NASDAQ	MVIS	Wed, Apr 14, 2021	13.26	14.79	12.25	12.34
6197	NASDAQ	MVIS	Tue, Apr 13, 2021	13.19	13.38	12.55	12.91
6196	NASDAQ	MVIS	Mon, Apr 12, 2021	14.09	14.32	12.79	12.92
6195	NASDAQ	MVIS	Fri, Apr 9, 2021	13.87	14.48	13.60	14.22
6194	NASDAQ	MVIS	Thu, Apr 8, 2021	14.79	14.84	13.95	14.15
6193	NASDAQ	MVIS	Wed, Apr 7, 2021	14.92	16.20	14.45	14.60
6192	NASDAQ	MVIS	Tue, Apr 6, 2021	15.50	15.74	14.37	15.32
6191	NASDAQ	MVIS	Mon, Apr 5, 2021	16.06	16.32	15.15	15.69
6190	NASDAQ	MVIS	Thu, Apr 1, 2021	17.16	17.39	15.20	15.54
6189	NASDAQ	MVIS	Wed, Mar 31, 2021	12.96	19.37	12.78	18.55
6188	NASDAQ	MVIS	Tue, Mar 30, 2021	11.90	12.62	11.33	12.31
6187	NASDAQ	MVIS	Mon, Mar 29, 2021	13.15	13.73	12.03	12.13
6186	NASDAQ	MVIS	Fri, Mar 26, 2021	13.77	14.00	12.60	13.45
6185	NASDAQ	MVIS	Thu, Mar 25, 2021	12.96	14.18	12.56	14.01
6184	NASDAQ	MVIS	Wed, Mar 24, 2021	16.26	16.29	13.12	13.20
6183	NASDAQ	MVIS	Tue, Mar 23, 2021	17.87	18.96	15.55	15.82
6182	NASDAQ	MVIS	Mon, Mar 22, 2021	17.87	19.28	16.67	17.97
6181	NASDAQ	MVIS	Fri, Mar 19, 2021	15.80	17.74	15.56	17.35
6180	NASDAQ	MVIS	Thu, Mar 18, 2021	16.90	17.65	15.78	15.94
6179	NASDAQ	MVIS	Wed, Mar 17, 2021	15.68	17.75	15.30	17.44
6178	NASDAQ	MVIS	Tue, Mar 16, 2021	17.70	18.15	16.37	16.83
6177	NASDAQ	MVIS	Mon, Mar 15, 2021	18.58	18.65	17.26	17.83
6176	NASDAQ	MVIS	Fri, Mar 12, 2021	15.20	18.22	14.71	17.47
6175	NASDAQ	MVIS	Thu, Mar 11, 2021	14.77	15.73	13.96	14.83
6174	NASDAQ	MVIS	Wed, Mar 10, 2021	15.11	15.62	13.69	14.35
6173	NASDAQ	MVIS	Tue, Mar 9, 2021	12.10	14.62	12.10	14.08
6172	NASDAQ	MVIS	Mon, Mar 8, 2021	12.76	13.26	11.51	11.77
6171	NASDAQ	MVIS	Fri, Mar 5, 2021	13.58	13.75	10.12	12.82
6170	NASDAQ	MVIS	Thu, Mar 4, 2021	14.51	15.58	12.20	13.25
6169	NASDAQ	MVIS	Wed, Mar 3, 2021	17.08	17.29	15.09	15.36
6168	NASDAQ	MVIS	Tue, Mar 2, 2021	19.15	19.25	16.65	16.95
6167	NASDAQ	MVIS	Mon, Mar 1, 2021	16.20	17.94	16.00	17.59
6166	NASDAQ	MVIS	Fri, Feb 26, 2021	15.16	16.17	14.19	14.87
6165	NASDAQ	MVIS	Thu, Feb 25, 2021	17.17	18.24	15.80	16.18
6164	NASDAQ	MVIS	Wed, Feb 24, 2021	17.23	18.97	16.45	17.96
6163	NASDAQ	MVIS	Tue, Feb 23, 2021	17.11	17.15	13.91	16.19
6162	NASDAQ	MVIS	Mon, Feb 22, 2021	20.04	21.36	17.75	18.07
6161	NASDAQ	MVIS	Fri, Feb 19, 2021	19.51	20.90	18.30	20.50
6160	NASDAQ	MVIS	Thu, Feb 18, 2021	19.16	20.96	17.50	18.04
6159	NASDAQ	MVIS	Wed, Feb 17, 2021	22.35	22.38	19.00	19.75
6158	NASDAQ	MVIS	Tue, Feb 16, 2021	19.95	24.18	19.55	23.72
6157	NASDAQ	MVIS	Fri, Feb 12, 2021	17.52	19.38	16.85	18.33
6156	NASDAQ	MVIS	Thu, Feb 11, 2021	19.68	21.75	17.00	18.31
6155	NASDAQ	MVIS	Wed, Feb 10, 2021	15.31	15.65	13.08	14.00
6154	NASDAQ	MVIS	Tue, Feb 9, 2021	14.06	16.19	14.06	14.90
6153	NASDAQ	MVIS	Mon, Feb 8, 2021	12.54	15.53	12.18	14.72
6152	NASDAQ	MVIS	Fri, Feb 5, 2021	10.50	12.40	9.83	11.54
6151	NASDAQ	MVIS	Thu, Feb 4, 2021	9.15	10.88	8.82	10.33
6150	NASDAQ	MVIS	Wed, Feb 3, 2021	8.05	9.84	8.00	9.26
6149	NASDAQ	MVIS	Tue, Feb 2, 2021	7.44	8.13	7.10	7.63
6148	NASDAQ	MVIS	Mon, Feb 1, 2021	7.31	7.58	6.85	7.37
6147	NASDAQ	MVIS	Fri, Jan 29, 2021	7.29	7.45	6.82	7.11
6146	NASDAQ	MVIS	Thu, Jan 28, 2021	7.91	8.09	7.11	7.24
6145	NASDAQ	MVIS	Wed, Jan 27, 2021	7.71	8.41	7.30	7.43
6144	NASDAQ	MVIS	Tue, Jan 26, 2021	7.33	8.48	7.21	8.14
6143	NASDAQ	MVIS	Mon, Jan 25, 2021	6.80	7.61	6.66	7.25
6142	NASDAQ	MVIS	Fri, Jan 22, 2021	6.64	6.82	6.54	6.76
6141	NASDAQ	MVIS	Thu, Jan 21, 2021	6.89	6.89	6.28	6.79
6140	NASDAQ	MVIS	Wed, Jan 20, 2021	7.07	7.45	6.62	6.87
6139	NASDAQ	MVIS	Tue, Jan 19, 2021	6.90	7.18	6.51	7.05
6138	NASDAQ	MVIS	Fri, Jan 15, 2021	6.59	7.48	6.46	6.61
6137	NASDAQ	MVIS	Thu, Jan 14, 2021	6.56	7.00	6.06	6.60
6136	NASDAQ	MVIS	Wed, Jan 13, 2021	5.59	6.98	5.37	6.55
6135	NASDAQ	MVIS	Tue, Jan 12, 2021	5.89	5.97	5.48	5.60
6134	NASDAQ	MVIS	Mon, Jan 11, 2021	5.83	6.29	5.78	5.85
6133	NASDAQ	MVIS	Fri, Jan 8, 2021	6.16	6.24	5.65	5.90
6132	NASDAQ	MVIS	Thu, Jan 7, 2021	5.40	6.31	5.38	5.91
6131	NASDAQ	MVIS	Wed, Jan 6, 2021	5.54	5.75	5.06	5.23
6130	NASDAQ	MVIS	Tue, Jan 5, 2021	4.94	5.60	4.86	5.52
6129	NASDAQ	MVIS	Mon, Jan 4, 2021	5.50	6.06	5.11	5.21
6128	NASDAQ	MVIS	Thu, Dec 31, 2020	6.14	6.20	5.07	5.38
6127	NASDAQ	MVIS	Wed, Dec 30, 2020	6.01	6.63	5.97	6.18
6126	NASDAQ	MVIS	Tue, Dec 29, 2020	6.60	6.71	5.88	6.32
6125	NASDAQ	MVIS	Mon, Dec 28, 2020	6.82	7.66	6.51	6.71
6124	NASDAQ	MVIS	Thu, Dec 24, 2020	7.02	7.07	5.90	6.55
6123	NASDAQ	MVIS	Wed, Dec 23, 2020	8.35	8.40	6.54	6.65
6122	NASDAQ	MVIS	Tue, Dec 22, 2020	6.54	9.74	6.25	9.27
6121	NASDAQ	MVIS	Mon, Dec 21, 2020	4.92	5.78	4.80	5.77
6120	NASDAQ	MVIS	Fri, Dec 18, 2020	5.29	5.83	4.87	5.05
6119	NASDAQ	MVIS	Thu, Dec 17, 2020	3.98	5.25	3.90	4.99
6118	NASDAQ	MVIS	Wed, Dec 16, 2020	3.88	4.11	3.68	4.01
6117	NASDAQ	MVIS	Tue, Dec 15, 2020	3.22	4.21	3.15	4.21
6116	NASDAQ	MVIS	Mon, Dec 14, 2020	3.03	3.28	2.88	3.13
6115	NASDAQ	MVIS	Fri, Dec 11, 2020	2.72	2.85	2.63	2.82
6114	NASDAQ	MVIS	Thu, Dec 10, 2020	2.60	2.73	2.57	2.70
6113	NASDAQ	MVIS	Wed, Dec 9, 2020	2.70	2.70	2.52	2.63
6112	NASDAQ	MVIS	Tue, Dec 8, 2020	2.77	2.77	2.56	2.65
6111	NASDAQ	MVIS	Mon, Dec 7, 2020	2.78	2.79	2.48	2.69
6110	NASDAQ	MVIS	Fri, Dec 4, 2020	2.41	2.70	2.38	2.68
6109	NASDAQ	MVIS	Thu, Dec 3, 2020	2.39	2.42	2.37	2.38
6108	NASDAQ	MVIS	Wed, Dec 2, 2020	2.43	2.45	2.30	2.39
6107	NASDAQ	MVIS	Tue, Dec 1, 2020	2.32	2.50	2.28	2.45
6106	NASDAQ	MVIS	Mon, Nov 30, 2020	2.29	2.32	2.20	2.31
6105	NASDAQ	MVIS	Fri, Nov 27, 2020	2.24	2.38	2.20	2.30
6104	NASDAQ	MVIS	Wed, Nov 25, 2020	2.24	2.28	2.18	2.27
6103	NASDAQ	MVIS	Tue, Nov 24, 2020	2.34	2.37	2.13	2.28
6102	NASDAQ	MVIS	Mon, Nov 23, 2020	2.09	2.33	2.09	2.31
6101	NASDAQ	MVIS	Fri, Nov 20, 2020	1.92	2.08	1.90	2.03
6100	NASDAQ	MVIS	Thu, Nov 19, 2020	1.91	1.97	1.88	1.92
6099	NASDAQ	MVIS	Wed, Nov 18, 2020	1.94	2.05	1.94	1.97
6098	NASDAQ	MVIS	Tue, Nov 17, 2020	1.92	1.97	1.90	1.94
6097	NASDAQ	MVIS	Mon, Nov 16, 2020	1.84	2.00	1.84	1.91
6096	NASDAQ	MVIS	Fri, Nov 13, 2020	1.85	1.87	1.81	1.83
6095	NASDAQ	MVIS	Thu, Nov 12, 2020	1.82	1.90	1.82	1.87
6094	NASDAQ	MVIS	Wed, Nov 11, 2020	1.86	1.89	1.80	1.82
6093	NASDAQ	MVIS	Tue, Nov 10, 2020	1.79	1.90	1.78	1.83
6092	NASDAQ	MVIS	Mon, Nov 9, 2020	1.81	1.92	1.77	1.83
6091	NASDAQ	MVIS	Fri, Nov 6, 2020	1.90	1.90	1.78	1.86
6090	NASDAQ	MVIS	Thu, Nov 5, 2020	1.89	1.96	1.87	1.91
6089	NASDAQ	MVIS	Wed, Nov 4, 2020	1.92	1.98	1.79	1.91
6088	NASDAQ	MVIS	Tue, Nov 3, 2020	1.63	1.92	1.63	1.84
6087	NASDAQ	MVIS	Mon, Nov 2, 2020	1.75	1.75	1.52	1.61
6086	NASDAQ	MVIS	Fri, Oct 30, 2020	1.78	1.89	1.70	1.73
6085	NASDAQ	MVIS	Thu, Oct 29, 2020	2.43	2.48	2.18	2.21
6084	NASDAQ	MVIS	Wed, Oct 28, 2020	2.51	2.54	2.36	2.41
6083	NASDAQ	MVIS	Tue, Oct 27, 2020	2.59	2.65	2.50	2.63
6082	NASDAQ	MVIS	Mon, Oct 26, 2020	2.55	2.76	2.50	2.54
6081	NASDAQ	MVIS	Fri, Oct 23, 2020	2.40	2.46	2.34	2.44
6080	NASDAQ	MVIS	Thu, Oct 22, 2020	2.43	2.43	2.34	2.38
6079	NASDAQ	MVIS	Wed, Oct 21, 2020	2.41	2.46	2.36	2.40
6078	NASDAQ	MVIS	Tue, Oct 20, 2020	2.45	2.51	2.34	2.34
6077	NASDAQ	MVIS	Mon, Oct 19, 2020	2.39	2.59	2.39	2.43
6076	NASDAQ	MVIS	Fri, Oct 16, 2020	2.40	2.50	2.32	2.36
6075	NASDAQ	MVIS	Thu, Oct 15, 2020	2.45	2.52	2.31	2.40
6074	NASDAQ	MVIS	Wed, Oct 14, 2020	2.70	2.72	2.40	2.49
6073	NASDAQ	MVIS	Tue, Oct 13, 2020	2.45	2.76	2.45	2.66
6072	NASDAQ	MVIS	Mon, Oct 12, 2020	2.55	2.61	2.42	2.47
6071	NASDAQ	MVIS	Fri, Oct 9, 2020	2.67	2.89	2.33	2.61
6070	NASDAQ	MVIS	Thu, Oct 8, 2020	2.14	2.27	1.90	2.24
6069	NASDAQ	MVIS	Wed, Oct 7, 2020	2.18	2.29	2.11	2.12
6068	NASDAQ	MVIS	Tue, Oct 6, 2020	2.10	2.23	2.08	2.13
6067	NASDAQ	MVIS	Mon, Oct 5, 2020	2.12	2.18	2.01	2.08
6066	NASDAQ	MVIS	Fri, Oct 2, 2020	2.01	2.08	1.97	2.03
6065	NASDAQ	MVIS	Thu, Oct 1, 2020	1.97	2.13	1.95	2.10
6064	NASDAQ	MVIS	Wed, Sep 30, 2020	1.90	1.97	1.88	1.95
6063	NASDAQ	MVIS	Tue, Sep 29, 2020	1.93	2.00	1.82	1.91
6062	NASDAQ	MVIS	Mon, Sep 28, 2020	1.95	1.99	1.88	1.93
6061	NASDAQ	MVIS	Fri, Sep 25, 2020	1.83	2.04	1.83	1.91
6060	NASDAQ	MVIS	Thu, Sep 24, 2020	1.84	1.96	1.75	1.83
6059	NASDAQ	MVIS	Wed, Sep 23, 2020	2.05	2.06	1.75	1.86
6058	NASDAQ	MVIS	Tue, Sep 22, 2020	2.08	2.26	1.97	2.06
6057	NASDAQ	MVIS	Mon, Sep 21, 2020	1.72	2.15	1.71	2.06
6056	NASDAQ	MVIS	Fri, Sep 18, 2020	1.70	1.80	1.61	1.77
6055	NASDAQ	MVIS	Thu, Sep 17, 2020	1.60	1.69	1.57	1.67
6054	NASDAQ	MVIS	Wed, Sep 16, 2020	1.69	1.72	1.60	1.64
6053	NASDAQ	MVIS	Tue, Sep 15, 2020	1.73	1.80	1.63	1.70
6052	NASDAQ	MVIS	Mon, Sep 14, 2020	1.54	1.75	1.50	1.68
6051	NASDAQ	MVIS	Fri, Sep 11, 2020	1.57	1.58	1.50	1.52
6050	NASDAQ	MVIS	Thu, Sep 10, 2020	1.54	1.58	1.50	1.53
6049	NASDAQ	MVIS	Wed, Sep 9, 2020	1.50	1.59	1.48	1.54
6048	NASDAQ	MVIS	Tue, Sep 8, 2020	1.40	1.50	1.38	1.49
6047	NASDAQ	MVIS	Fri, Sep 4, 2020	1.47	1.51	1.36	1.48
6046	NASDAQ	MVIS	Thu, Sep 3, 2020	1.54	1.60	1.49	1.50
6045	NASDAQ	MVIS	Wed, Sep 2, 2020	1.60	1.60	1.48	1.56
6044	NASDAQ	MVIS	Tue, Sep 1, 2020	1.56	1.67	1.48	1.59
6043	NASDAQ	MVIS	Mon, Aug 31, 2020	1.70	1.73	1.55	1.58
6042	NASDAQ	MVIS	Fri, Aug 28, 2020	1.63	1.71	1.61	1.68
6041	NASDAQ	MVIS	Thu, Aug 27, 2020	1.56	1.79	1.54	1.60
6040	NASDAQ	MVIS	Wed, Aug 26, 2020	1.32	1.63	1.31	1.53
6039	NASDAQ	MVIS	Tue, Aug 25, 2020	1.25	1.38	1.25	1.32
6038	NASDAQ	MVIS	Mon, Aug 24, 2020	1.37	1.37	1.25	1.28
6037	NASDAQ	MVIS	Fri, Aug 21, 2020	1.43	1.45	1.35	1.38
6036	NASDAQ	MVIS	Thu, Aug 20, 2020	1.50	1.51	1.41	1.42
6035	NASDAQ	MVIS	Wed, Aug 19, 2020	1.47	1.54	1.42	1.50
6034	NASDAQ	MVIS	Tue, Aug 18, 2020	1.49	1.49	1.42	1.45
6033	NASDAQ	MVIS	Mon, Aug 17, 2020	1.53	1.53	1.42	1.47
6032	NASDAQ	MVIS	Fri, Aug 14, 2020	1.48	1.52	1.45	1.50
6031	NASDAQ	MVIS	Thu, Aug 13, 2020	1.32	1.56	1.27	1.52
6030	NASDAQ	MVIS	Wed, Aug 12, 2020	1.52	1.55	1.36	1.42
6029	NASDAQ	MVIS	Tue, Aug 11, 2020	1.60	1.68	1.50	1.54
6028	NASDAQ	MVIS	Mon, Aug 10, 2020	1.74	1.75	1.50	1.52
6027	NASDAQ	MVIS	Fri, Aug 7, 2020	1.84	1.84	1.70	1.71
6026	NASDAQ	MVIS	Thu, Aug 6, 2020	1.78	2.08	1.68	1.89
6025	NASDAQ	MVIS	Wed, Aug 5, 2020	3.00	3.04	2.51	2.53
6024	NASDAQ	MVIS	Tue, Aug 4, 2020	2.15	2.64	2.04	2.54
6023	NASDAQ	MVIS	Mon, Aug 3, 2020	2.07	2.11	1.98	2.00
6022	NASDAQ	MVIS	Fri, Jul 31, 2020	2.04	2.19	1.97	2.02
6021	NASDAQ	MVIS	Thu, Jul 30, 2020	1.89	2.07	1.73	2.04
6020	NASDAQ	MVIS	Wed, Jul 29, 2020	1.99	2.03	1.86	1.89
6019	NASDAQ	MVIS	Tue, Jul 28, 2020	2.04	2.08	1.96	2.03
6018	NASDAQ	MVIS	Mon, Jul 27, 2020	2.06	2.20	2.00	2.06
6017	NASDAQ	MVIS	Fri, Jul 24, 2020	1.99	2.11	1.91	2.00
6016	NASDAQ	MVIS	Thu, Jul 23, 2020	2.21	2.21	2.02	2.08
6015	NASDAQ	MVIS	Wed, Jul 22, 2020	1.91	2.48	1.83	2.26
6014	NASDAQ	MVIS	Tue, Jul 21, 2020	2.45	2.46	2.05	2.15
6013	NASDAQ	MVIS	Mon, Jul 20, 2020	2.88	2.99	2.26	2.39
6012	NASDAQ	MVIS	Fri, Jul 17, 2020	2.75	3.45	2.67	2.71
6011	NASDAQ	MVIS	Thu, Jul 16, 2020	1.96	2.47	1.80	2.33
6010	NASDAQ	MVIS	Wed, Jul 15, 2020	1.79	1.95	1.73	1.90
6009	NASDAQ	MVIS	Tue, Jul 14, 2020	1.60	1.70	1.57	1.67
6008	NASDAQ	MVIS	Mon, Jul 13, 2020	1.53	1.80	1.50	1.56
6007	NASDAQ	MVIS	Fri, Jul 10, 2020	1.47	1.60	1.44	1.50
6006	NASDAQ	MVIS	Thu, Jul 9, 2020	1.51	1.53	1.47	1.49
6005	NASDAQ	MVIS	Wed, Jul 8, 2020	1.48	1.54	1.47	1.51
6004	NASDAQ	MVIS	Tue, Jul 7, 2020	1.52	1.53	1.44	1.45
6003	NASDAQ	MVIS	Mon, Jul 6, 2020	1.53	1.55	1.48	1.54
6002	NASDAQ	MVIS	Thu, Jul 2, 2020	1.50	1.61	1.43	1.47
6001	NASDAQ	MVIS	Wed, Jul 1, 2020	1.38	1.55	1.37	1.45
6000	NASDAQ	MVIS	Tue, Jun 30, 2020	1.34	1.43	1.34	1.36
5999	NASDAQ	MVIS	Mon, Jun 29, 2020	1.35	1.40	1.28	1.34
5998	NASDAQ	MVIS	Fri, Jun 26, 2020	1.47	1.48	1.30	1.32
5997	NASDAQ	MVIS	Thu, Jun 25, 2020	1.39	1.48	1.34	1.43
5996	NASDAQ	MVIS	Wed, Jun 24, 2020	1.38	1.49	1.23	1.46
5995	NASDAQ	MVIS	Tue, Jun 23, 2020	1.64	1.70	1.38	1.47
5994	NASDAQ	MVIS	Mon, Jun 22, 2020	1.66	1.90	1.50	1.74
5993	NASDAQ	MVIS	Fri, Jun 19, 2020	1.32	1.49	1.28	1.49
5992	NASDAQ	MVIS	Thu, Jun 18, 2020	1.20	1.38	1.16	1.29
5991	NASDAQ	MVIS	Wed, Jun 17, 2020	1.14	1.24	1.10	1.21
5990	NASDAQ	MVIS	Tue, Jun 16, 2020	1.15	1.15	1.09	1.11
5989	NASDAQ	MVIS	Mon, Jun 15, 2020	1.10	1.20	1.05	1.10
5988	NASDAQ	MVIS	Fri, Jun 12, 2020	1.10	1.17	1.02	1.14
5987	NASDAQ	MVIS	Thu, Jun 11, 2020	1.05	1.14	1.00	1.00
5986	NASDAQ	MVIS	Wed, Jun 10, 2020	1.33	1.35	1.13	1.19
5985	NASDAQ	MVIS	Tue, Jun 9, 2020	1.02	1.35	0.97	1.25
5984	NASDAQ	MVIS	Mon, Jun 8, 2020	1.04	1.06	1.00	1.02
5983	NASDAQ	MVIS	Fri, Jun 5, 2020	1.01	1.03	0.98	1.02
5982	NASDAQ	MVIS	Thu, Jun 4, 2020	1.02	1.08	1.00	1.04
5981	NASDAQ	MVIS	Wed, Jun 3, 2020	0.98	1.05	0.96	0.99
5980	NASDAQ	MVIS	Tue, Jun 2, 2020	0.93	1.00	0.90	0.96
5979	NASDAQ	MVIS	Mon, Jun 1, 2020	0.87	1.00	0.84	0.96
5978	NASDAQ	MVIS	Fri, May 29, 2020	0.89	0.90	0.86	0.88
5977	NASDAQ	MVIS	Thu, May 28, 2020	0.93	0.94	0.89	0.90
5976	NASDAQ	MVIS	Wed, May 27, 2020	0.91	0.95	0.87	0.94
5975	NASDAQ	MVIS	Tue, May 26, 2020	0.97	0.98	0.91	0.94
5974	NASDAQ	MVIS	Fri, May 22, 2020	0.96	1.00	0.96	0.98
5973	NASDAQ	MVIS	Thu, May 21, 2020	1.01	1.02	0.97	0.99
5972	NASDAQ	MVIS	Wed, May 20, 2020	1.02	1.09	1.00	1.03
5971	NASDAQ	MVIS	Tue, May 19, 2020	0.91	1.17	0.84	1.01
5970	NASDAQ	MVIS	Mon, May 18, 2020	0.88	1.00	0.84	0.90
5969	NASDAQ	MVIS	Fri, May 15, 2020	0.85	0.86	0.80	0.84
5968	NASDAQ	MVIS	Thu, May 14, 2020	0.80	0.90	0.76	0.90
5967	NASDAQ	MVIS	Wed, May 13, 2020	0.82	0.87	0.78	0.83
5966	NASDAQ	MVIS	Tue, May 12, 2020	1.01	1.22	0.83	0.92
5965	NASDAQ	MVIS	Mon, May 11, 2020	0.83	0.90	0.72	0.84
5964	NASDAQ	MVIS	Fri, May 8, 2020	0.57	0.82	0.55	0.77
5963	NASDAQ	MVIS	Thu, May 7, 2020	0.88	1.06	0.80	0.84
5962	NASDAQ	MVIS	Wed, May 6, 2020	1.39	1.40	1.02	1.13
5961	NASDAQ	MVIS	Tue, May 5, 2020	1.69	1.82	0.98	1.30
5960	NASDAQ	MVIS	Mon, May 4, 2020	0.89	1.14	0.79	1.10
5959	NASDAQ	MVIS	Fri, May 1, 2020	0.44	0.53	0.38	0.44
5958	NASDAQ	MVIS	Thu, Apr 30, 2020	0.32	0.44	0.27	0.35
5957	NASDAQ	MVIS	Wed, Apr 29, 2020	0.25	0.33	0.24	0.32
5956	NASDAQ	MVIS	Tue, Apr 28, 2020	0.26	0.26	0.25	0.25
5955	NASDAQ	MVIS	Mon, Apr 27, 2020	0.25	0.27	0.24	0.26
5954	NASDAQ	MVIS	Fri, Apr 24, 2020	0.24	0.25	0.23	0.25
5953	NASDAQ	MVIS	Thu, Apr 23, 2020	0.27	0.31	0.23	0.25
5952	NASDAQ	MVIS	Wed, Apr 22, 2020	0.24	0.24	0.22	0.23
5951	NASDAQ	MVIS	Tue, Apr 21, 2020	0.26	0.26	0.22	0.24
5950	NASDAQ	MVIS	Mon, Apr 20, 2020	0.26	0.28	0.24	0.25
5949	NASDAQ	MVIS	Fri, Apr 17, 2020	0.27	0.27	0.25	0.27
5948	NASDAQ	MVIS	Thu, Apr 16, 2020	0.25	0.27	0.24	0.25
5947	NASDAQ	MVIS	Wed, Apr 15, 2020	0.29	0.30	0.24	0.26
5946	NASDAQ	MVIS	Tue, Apr 14, 2020	0.21	0.34	0.21	0.32
5945	NASDAQ	MVIS	Mon, Apr 13, 2020	0.21	0.22	0.20	0.22
5944	NASDAQ	MVIS	Thu, Apr 9, 2020	0.23	0.23	0.21	0.21
5943	NASDAQ	MVIS	Wed, Apr 8, 2020	0.20	0.23	0.20	0.23
5942	NASDAQ	MVIS	Tue, Apr 7, 2020	0.23	0.23	0.21	0.23
5941	NASDAQ	MVIS	Mon, Apr 6, 2020	0.21	0.27	0.19	0.22
5940	NASDAQ	MVIS	Fri, Apr 3, 2020	0.23	0.24	0.19	0.21
5939	NASDAQ	MVIS	Thu, Apr 2, 2020	0.22	0.33	0.20	0.22
5938	NASDAQ	MVIS	Wed, Apr 1, 2020	0.17	0.57	0.17	0.20
5937	NASDAQ	MVIS	Tue, Mar 31, 2020	0.19	0.19	0.17	0.17
5936	NASDAQ	MVIS	Mon, Mar 30, 2020	0.19	0.19	0.17	0.18
5935	NASDAQ	MVIS	Fri, Mar 27, 2020	0.19	0.20	0.18	0.19
5934	NASDAQ	MVIS	Thu, Mar 26, 2020	0.20	0.20	0.18	0.20
5933	NASDAQ	MVIS	Wed, Mar 25, 2020	0.19	0.20	0.18	0.19
5932	NASDAQ	MVIS	Tue, Mar 24, 2020	0.19	0.19	0.17	0.19
5931	NASDAQ	MVIS	Mon, Mar 23, 2020	0.18	0.19	0.16	0.17
5930	NASDAQ	MVIS	Fri, Mar 20, 2020	0.18	0.21	0.17	0.18
5929	NASDAQ	MVIS	Thu, Mar 19, 2020	0.16	0.18	0.16	0.18
5928	NASDAQ	MVIS	Wed, Mar 18, 2020	0.18	0.18	0.16	0.17
5927	NASDAQ	MVIS	Tue, Mar 17, 2020	0.18	0.19	0.16	0.17
5926	NASDAQ	MVIS	Mon, Mar 16, 2020	0.18	0.18	0.15	0.17
5925	NASDAQ	MVIS	Fri, Mar 13, 2020	0.22	0.23	0.18	0.18
5924	NASDAQ	MVIS	Thu, Mar 12, 2020	0.22	0.23	0.19	0.20
5923	NASDAQ	MVIS	Wed, Mar 11, 2020	0.26	0.26	0.23	0.23
5922	NASDAQ	MVIS	Tue, Mar 10, 2020	0.29	0.29	0.23	0.24
5921	NASDAQ	MVIS	Mon, Mar 9, 2020	0.28	0.28	0.22	0.24
5920	NASDAQ	MVIS	Fri, Mar 6, 2020	0.30	0.30	0.27	0.28
5919	NASDAQ	MVIS	Thu, Mar 5, 2020	0.29	0.32	0.29	0.29
5918	NASDAQ	MVIS	Wed, Mar 4, 2020	0.28	0.34	0.27	0.32
5917	NASDAQ	MVIS	Tue, Mar 3, 2020	0.31	0.44	0.29	0.37
5916	NASDAQ	MVIS	Mon, Mar 2, 2020	0.26	0.30	0.25	0.30
5915	NASDAQ	MVIS	Fri, Feb 28, 2020	0.27	0.28	0.25	0.25
5914	NASDAQ	MVIS	Thu, Feb 27, 2020	0.29	0.30	0.25	0.28
5913	NASDAQ	MVIS	Wed, Feb 26, 2020	0.30	0.31	0.26	0.27
5912	NASDAQ	MVIS	Tue, Feb 25, 2020	0.62	0.62	0.58	0.58
5911	NASDAQ	MVIS	Mon, Feb 24, 2020	0.64	0.64	0.60	0.62
5910	NASDAQ	MVIS	Fri, Feb 21, 2020	0.67	0.69	0.65	0.66
5909	NASDAQ	MVIS	Thu, Feb 20, 2020	0.63	0.67	0.63	0.67
5908	NASDAQ	MVIS	Wed, Feb 19, 2020	0.61	0.64	0.60	0.63
5907	NASDAQ	MVIS	Tue, Feb 18, 2020	0.61	0.61	0.59	0.61
5906	NASDAQ	MVIS	Fri, Feb 14, 2020	0.62	0.62	0.59	0.61
5905	NASDAQ	MVIS	Thu, Feb 13, 2020	0.61	0.62	0.59	0.61
5904	NASDAQ	MVIS	Wed, Feb 12, 2020	0.62	0.62	0.59	0.61
5903	NASDAQ	MVIS	Tue, Feb 11, 2020	0.62	0.63	0.59	0.61
5902	NASDAQ	MVIS	Mon, Feb 10, 2020	0.63	0.64	0.60	0.62
5901	NASDAQ	MVIS	Fri, Feb 7, 2020	0.62	0.63	0.59	0.61
5900	NASDAQ	MVIS	Thu, Feb 6, 2020	0.62	0.63	0.61	0.63
5899	NASDAQ	MVIS	Wed, Feb 5, 2020	0.61	0.64	0.61	0.62
5898	NASDAQ	MVIS	Tue, Feb 4, 2020	0.61	0.64	0.59	0.61
5897	NASDAQ	MVIS	Mon, Feb 3, 2020	0.65	0.65	0.57	0.59
5896	NASDAQ	MVIS	Fri, Jan 31, 2020	0.69	0.69	0.63	0.65
5895	NASDAQ	MVIS	Thu, Jan 30, 2020	0.69	0.69	0.66	0.66
5894	NASDAQ	MVIS	Wed, Jan 29, 2020	0.73	0.73	0.64	0.71
5893	NASDAQ	MVIS	Tue, Jan 28, 2020	0.74	0.74	0.69	0.73
5892	NASDAQ	MVIS	Mon, Jan 27, 2020	0.72	0.74	0.69	0.70
5891	NASDAQ	MVIS	Fri, Jan 24, 2020	0.75	0.75	0.69	0.70
5890	NASDAQ	MVIS	Thu, Jan 23, 2020	0.75	0.75	0.71	0.73
5889	NASDAQ	MVIS	Wed, Jan 22, 2020	0.75	0.75	0.72	0.73
5888	NASDAQ	MVIS	Tue, Jan 21, 2020	0.74	0.75	0.72	0.75
5887	NASDAQ	MVIS	Fri, Jan 17, 2020	0.75	0.75	0.72	0.75
5886	NASDAQ	MVIS	Thu, Jan 16, 2020	0.73	0.75	0.71	0.75
5885	NASDAQ	MVIS	Wed, Jan 15, 2020	0.74	0.75	0.70	0.72
5884	NASDAQ	MVIS	Tue, Jan 14, 2020	0.75	0.76	0.73	0.73
5883	NASDAQ	MVIS	Mon, Jan 13, 2020	0.75	0.76	0.73	0.75
5882	NASDAQ	MVIS	Fri, Jan 10, 2020	0.72	0.76	0.71	0.73
5881	NASDAQ	MVIS	Thu, Jan 9, 2020	0.74	0.74	0.71	0.72
5880	NASDAQ	MVIS	Wed, Jan 8, 2020	0.76	0.76	0.72	0.74
5879	NASDAQ	MVIS	Tue, Jan 7, 2020	0.75	0.77	0.74	0.75
5878	NASDAQ	MVIS	Mon, Jan 6, 2020	0.76	0.80	0.73	0.73
5877	NASDAQ	MVIS	Fri, Jan 3, 2020	0.78	0.80	0.73	0.76
5876	NASDAQ	MVIS	Thu, Jan 2, 2020	0.72	0.78	0.72	0.77
5875	NASDAQ	MVIS	Tue, Dec 31, 2019	0.69	0.72	0.68	0.72
5874	NASDAQ	MVIS	Mon, Dec 30, 2019	0.72	0.72	0.67	0.70
5873	NASDAQ	MVIS	Fri, Dec 27, 2019	0.74	0.74	0.72	0.74
5872	NASDAQ	MVIS	Thu, Dec 26, 2019	0.70	0.75	0.70	0.74
5871	NASDAQ	MVIS	Tue, Dec 24, 2019	0.72	0.72	0.70	0.72
5870	NASDAQ	MVIS	Mon, Dec 23, 2019	0.68	0.80	0.67	0.72
5869	NASDAQ	MVIS	Fri, Dec 20, 2019	0.69	0.70	0.66	0.68
5868	NASDAQ	MVIS	Thu, Dec 19, 2019	0.70	0.71	0.66	0.70
5867	NASDAQ	MVIS	Wed, Dec 18, 2019	0.64	0.68	0.64	0.66
5866	NASDAQ	MVIS	Tue, Dec 17, 2019	0.65	0.67	0.63	0.63
5865	NASDAQ	MVIS	Mon, Dec 16, 2019	0.69	0.69	0.64	0.67
5864	NASDAQ	MVIS	Fri, Dec 13, 2019	0.70	0.72	0.67	0.68
5863	NASDAQ	MVIS	Thu, Dec 12, 2019	0.71	0.71	0.67	0.68
5862	NASDAQ	MVIS	Wed, Dec 11, 2019	0.74	0.74	0.70	0.71
5861	NASDAQ	MVIS	Tue, Dec 10, 2019	0.77	0.77	0.71	0.72
5860	NASDAQ	MVIS	Mon, Dec 9, 2019	0.75	0.78	0.72	0.74
5859	NASDAQ	MVIS	Fri, Dec 6, 2019	0.76	0.79	0.74	0.75
5858	NASDAQ	MVIS	Thu, Dec 5, 2019	0.76	0.76	0.73	0.75
5857	NASDAQ	MVIS	Wed, Dec 4, 2019	0.70	0.76	0.70	0.73
5856	NASDAQ	MVIS	Tue, Dec 3, 2019	0.73	0.75	0.69	0.75
5855	NASDAQ	MVIS	Mon, Dec 2, 2019	0.80	0.82	0.72	0.75
5854	NASDAQ	MVIS	Fri, Nov 29, 2019	0.82	0.83	0.77	0.79
5853	NASDAQ	MVIS	Wed, Nov 27, 2019	0.85	0.87	0.81	0.82
5852	NASDAQ	MVIS	Tue, Nov 26, 2019	0.84	0.88	0.82	0.86
5851	NASDAQ	MVIS	Mon, Nov 25, 2019	0.82	0.87	0.82	0.85
5850	NASDAQ	MVIS	Fri, Nov 22, 2019	0.86	0.87	0.81	0.85
5849	NASDAQ	MVIS	Thu, Nov 21, 2019	0.87	0.88	0.82	0.86
5848	NASDAQ	MVIS	Wed, Nov 20, 2019	0.85	0.88	0.82	0.85
5847	NASDAQ	MVIS	Tue, Nov 19, 2019	0.85	0.87	0.83	0.84
5846	NASDAQ	MVIS	Mon, Nov 18, 2019	0.83	0.90	0.79	0.81
5845	NASDAQ	MVIS	Fri, Nov 15, 2019	1.03	1.03	0.77	0.82
5844	NASDAQ	MVIS	Thu, Nov 14, 2019	0.76	1.02	0.76	0.98
5843	NASDAQ	MVIS	Wed, Nov 13, 2019	0.71	0.74	0.71	0.74
5842	NASDAQ	MVIS	Tue, Nov 12, 2019	0.74	0.75	0.70	0.71
5841	NASDAQ	MVIS	Mon, Nov 11, 2019	0.72	0.76	0.72	0.73
5840	NASDAQ	MVIS	Fri, Nov 8, 2019	0.77	0.77	0.71	0.72
5839	NASDAQ	MVIS	Thu, Nov 7, 2019	0.73	0.80	0.71	0.75
5838	NASDAQ	MVIS	Wed, Nov 6, 2019	0.67	0.70	0.65	0.65
5837	NASDAQ	MVIS	Tue, Nov 5, 2019	0.73	0.74	0.69	0.71
5836	NASDAQ	MVIS	Mon, Nov 4, 2019	0.74	0.77	0.69	0.69
5835	NASDAQ	MVIS	Fri, Nov 1, 2019	0.75	0.78	0.73	0.74
5834	NASDAQ	MVIS	Thu, Oct 31, 2019	0.75	0.75	0.71	0.74
5833	NASDAQ	MVIS	Wed, Oct 30, 2019	0.76	0.78	0.72	0.76
5832	NASDAQ	MVIS	Tue, Oct 29, 2019	0.72	0.77	0.71	0.74
5831	NASDAQ	MVIS	Mon, Oct 28, 2019	0.70	0.72	0.70	0.71
5830	NASDAQ	MVIS	Fri, Oct 25, 2019	0.72	0.76	0.68	0.70
5829	NASDAQ	MVIS	Thu, Oct 24, 2019	0.73	0.74	0.71	0.72
5828	NASDAQ	MVIS	Wed, Oct 23, 2019	0.80	0.80	0.72	0.74
5827	NASDAQ	MVIS	Tue, Oct 22, 2019	0.73	0.80	0.72	0.80
5826	NASDAQ	MVIS	Mon, Oct 21, 2019	0.70	0.73	0.69	0.72
5825	NASDAQ	MVIS	Fri, Oct 18, 2019	0.70	0.72	0.69	0.71
5824	NASDAQ	MVIS	Thu, Oct 17, 2019	0.70	0.73	0.69	0.69
5823	NASDAQ	MVIS	Wed, Oct 16, 2019	0.65	0.79	0.65	0.70
5822	NASDAQ	MVIS	Tue, Oct 15, 2019	0.69	0.70	0.66	0.66
5821	NASDAQ	MVIS	Mon, Oct 14, 2019	0.71	0.72	0.66	0.66
5820	NASDAQ	MVIS	Fri, Oct 11, 2019	0.75	0.77	0.70	0.71
5819	NASDAQ	MVIS	Thu, Oct 10, 2019	0.70	0.77	0.70	0.76
5818	NASDAQ	MVIS	Wed, Oct 9, 2019	0.74	0.82	0.70	0.70
5817	NASDAQ	MVIS	Tue, Oct 8, 2019	0.73	0.76	0.70	0.74
5816	NASDAQ	MVIS	Mon, Oct 7, 2019	0.71	0.78	0.66	0.74
5815	NASDAQ	MVIS	Fri, Oct 4, 2019	0.60	0.84	0.59	0.74
5814	NASDAQ	MVIS	Thu, Oct 3, 2019	0.60	0.60	0.57	0.58
5813	NASDAQ	MVIS	Wed, Oct 2, 2019	0.59	0.60	0.58	0.58
5812	NASDAQ	MVIS	Tue, Oct 1, 2019	0.60	0.60	0.58	0.60
5811	NASDAQ	MVIS	Mon, Sep 30, 2019	0.60	0.60	0.58	0.60
5810	NASDAQ	MVIS	Fri, Sep 27, 2019	0.58	0.60	0.58	0.59
5809	NASDAQ	MVIS	Thu, Sep 26, 2019	0.59	0.60	0.56	0.59
5808	NASDAQ	MVIS	Wed, Sep 25, 2019	0.59	0.61	0.57	0.59
5807	NASDAQ	MVIS	Tue, Sep 24, 2019	0.60	0.60	0.56	0.59
5806	NASDAQ	MVIS	Mon, Sep 23, 2019	0.61	0.62	0.58	0.59
5805	NASDAQ	MVIS	Fri, Sep 20, 2019	0.60	0.60	0.57	0.60
5804	NASDAQ	MVIS	Thu, Sep 19, 2019	0.62	0.63	0.58	0.58
5803	NASDAQ	MVIS	Wed, Sep 18, 2019	0.63	0.65	0.60	0.61
5802	NASDAQ	MVIS	Tue, Sep 17, 2019	0.67	0.67	0.62	0.63
5801	NASDAQ	MVIS	Mon, Sep 16, 2019	0.65	0.68	0.64	0.67
5800	NASDAQ	MVIS	Fri, Sep 13, 2019	0.63	0.65	0.60	0.65
5799	NASDAQ	MVIS	Thu, Sep 12, 2019	0.65	0.65	0.60	0.62
5798	NASDAQ	MVIS	Wed, Sep 11, 2019	0.60	0.66	0.58	0.66
5797	NASDAQ	MVIS	Tue, Sep 10, 2019	0.62	0.63	0.60	0.62
5796	NASDAQ	MVIS	Mon, Sep 9, 2019	0.63	0.63	0.62	0.62
5795	NASDAQ	MVIS	Fri, Sep 6, 2019	0.62	0.64	0.62	0.62
5794	NASDAQ	MVIS	Thu, Sep 5, 2019	0.62	0.63	0.61	0.62
5793	NASDAQ	MVIS	Wed, Sep 4, 2019	0.60	0.62	0.58	0.62
5792	NASDAQ	MVIS	Tue, Sep 3, 2019	0.63	0.63	0.58	0.60
5791	NASDAQ	MVIS	Fri, Aug 30, 2019	0.67	0.67	0.59	0.61
5790	NASDAQ	MVIS	Thu, Aug 29, 2019	0.58	0.62	0.57	0.58
5789	NASDAQ	MVIS	Wed, Aug 28, 2019	0.60	0.63	0.56	0.57
5788	NASDAQ	MVIS	Tue, Aug 27, 2019	0.60	0.62	0.56	0.59
5787	NASDAQ	MVIS	Mon, Aug 26, 2019	0.66	0.69	0.60	0.61
5786	NASDAQ	MVIS	Fri, Aug 23, 2019	0.68	0.72	0.63	0.65
5785	NASDAQ	MVIS	Thu, Aug 22, 2019	0.70	0.74	0.65	0.65
5784	NASDAQ	MVIS	Wed, Aug 21, 2019	0.71	0.73	0.69	0.70
5783	NASDAQ	MVIS	Tue, Aug 20, 2019	0.69	0.73	0.68	0.70
5782	NASDAQ	MVIS	Mon, Aug 19, 2019	0.76	0.76	0.69	0.72
5781	NASDAQ	MVIS	Fri, Aug 16, 2019	0.70	0.76	0.69	0.75
5780	NASDAQ	MVIS	Thu, Aug 15, 2019	0.65	0.70	0.65	0.70
5779	NASDAQ	MVIS	Wed, Aug 14, 2019	0.58	0.67	0.55	0.66
5778	NASDAQ	MVIS	Tue, Aug 13, 2019	0.60	0.62	0.55	0.57
5777	NASDAQ	MVIS	Mon, Aug 12, 2019	0.61	0.63	0.59	0.61
5776	NASDAQ	MVIS	Fri, Aug 9, 2019	0.64	0.64	0.59	0.60
5775	NASDAQ	MVIS	Thu, Aug 8, 2019	0.64	0.65	0.60	0.63
5774	NASDAQ	MVIS	Wed, Aug 7, 2019	0.62	0.69	0.60	0.60
5773	NASDAQ	MVIS	Tue, Aug 6, 2019	0.62	0.62	0.60	0.60
5772	NASDAQ	MVIS	Mon, Aug 5, 2019	0.61	0.62	0.59	0.60
5771	NASDAQ	MVIS	Fri, Aug 2, 2019	0.61	0.64	0.59	0.59
5770	NASDAQ	MVIS	Thu, Aug 1, 2019	0.65	0.65	0.60	0.61
5769	NASDAQ	MVIS	Wed, Jul 31, 2019	0.64	0.68	0.64	0.64
5768	NASDAQ	MVIS	Tue, Jul 30, 2019	0.64	0.69	0.64	0.65
5767	NASDAQ	MVIS	Mon, Jul 29, 2019	0.68	0.69	0.64	0.64
5766	NASDAQ	MVIS	Fri, Jul 26, 2019	0.73	0.73	0.67	0.67
5765	NASDAQ	MVIS	Thu, Jul 25, 2019	0.73	0.74	0.71	0.71
5764	NASDAQ	MVIS	Wed, Jul 24, 2019	0.71	0.73	0.70	0.71
5763	NASDAQ	MVIS	Tue, Jul 23, 2019	0.70	0.73	0.70	0.70
5762	NASDAQ	MVIS	Mon, Jul 22, 2019	0.71	0.74	0.70	0.70
5761	NASDAQ	MVIS	Fri, Jul 19, 2019	0.71	0.79	0.66	0.75
5760	NASDAQ	MVIS	Thu, Jul 18, 2019	0.91	0.91	0.83	0.86
5759	NASDAQ	MVIS	Wed, Jul 17, 2019	0.90	0.92	0.81	0.81
5758	NASDAQ	MVIS	Tue, Jul 16, 2019	0.88	0.92	0.88	0.90
5757	NASDAQ	MVIS	Mon, Jul 15, 2019	0.84	0.92	0.83	0.86
5756	NASDAQ	MVIS	Fri, Jul 12, 2019	0.87	0.87	0.82	0.83
5755	NASDAQ	MVIS	Thu, Jul 11, 2019	0.86	0.87	0.82	0.87
5754	NASDAQ	MVIS	Wed, Jul 10, 2019	0.84	0.87	0.82	0.83
5753	NASDAQ	MVIS	Tue, Jul 9, 2019	0.83	0.87	0.79	0.82
5752	NASDAQ	MVIS	Mon, Jul 8, 2019	0.79	0.84	0.79	0.83
5751	NASDAQ	MVIS	Fri, Jul 5, 2019	0.82	0.82	0.79	0.81
5750	NASDAQ	MVIS	Wed, Jul 3, 2019	0.79	0.82	0.77	0.79
5749	NASDAQ	MVIS	Tue, Jul 2, 2019	0.80	0.83	0.77	0.77
5748	NASDAQ	MVIS	Mon, Jul 1, 2019	0.81	0.83	0.79	0.80
5747	NASDAQ	MVIS	Fri, Jun 28, 2019	0.78	0.81	0.77	0.81
5746	NASDAQ	MVIS	Thu, Jun 27, 2019	0.78	0.81	0.77	0.78
5745	NASDAQ	MVIS	Wed, Jun 26, 2019	0.76	0.79	0.76	0.77
5744	NASDAQ	MVIS	Tue, Jun 25, 2019	0.79	0.81	0.76	0.76
5743	NASDAQ	MVIS	Mon, Jun 24, 2019	0.80	0.80	0.77	0.79
5742	NASDAQ	MVIS	Fri, Jun 21, 2019	0.81	0.84	0.78	0.79
5741	NASDAQ	MVIS	Thu, Jun 20, 2019	0.83	0.87	0.80	0.83
5740	NASDAQ	MVIS	Wed, Jun 19, 2019	0.90	0.91	0.82	0.82
5739	NASDAQ	MVIS	Tue, Jun 18, 2019	0.86	0.95	0.80	0.89
5738	NASDAQ	MVIS	Mon, Jun 17, 2019	0.83	0.86	0.82	0.84
5737	NASDAQ	MVIS	Fri, Jun 14, 2019	0.87	0.88	0.80	0.83
5736	NASDAQ	MVIS	Thu, Jun 13, 2019	0.84	0.88	0.81	0.84
5735	NASDAQ	MVIS	Wed, Jun 12, 2019	0.70	0.85	0.70	0.84
5734	NASDAQ	MVIS	Tue, Jun 11, 2019	0.68	0.72	0.68	0.69
5733	NASDAQ	MVIS	Mon, Jun 10, 2019	0.73	0.74	0.66	0.67
5732	NASDAQ	MVIS	Fri, Jun 7, 2019	0.71	0.73	0.70	0.71
5731	NASDAQ	MVIS	Thu, Jun 6, 2019	0.72	0.73	0.67	0.70
5730	NASDAQ	MVIS	Wed, Jun 5, 2019	0.76	0.76	0.70	0.71
5729	NASDAQ	MVIS	Tue, Jun 4, 2019	0.79	0.80	0.75	0.75
5728	NASDAQ	MVIS	Mon, Jun 3, 2019	0.81	0.84	0.75	0.77
5727	NASDAQ	MVIS	Fri, May 31, 2019	0.86	0.87	0.80	0.84
5726	NASDAQ	MVIS	Thu, May 30, 2019	0.87	0.92	0.84	0.84
5725	NASDAQ	MVIS	Wed, May 29, 2019	0.92	0.93	0.86	0.87
5724	NASDAQ	MVIS	Tue, May 28, 2019	0.84	0.95	0.83	0.89
5723	NASDAQ	MVIS	Fri, May 24, 2019	0.71	0.88	0.71	0.82
5722	NASDAQ	MVIS	Thu, May 23, 2019	0.72	0.75	0.70	0.71
5721	NASDAQ	MVIS	Wed, May 22, 2019	0.76	0.77	0.72	0.73
5720	NASDAQ	MVIS	Tue, May 21, 2019	0.80	0.81	0.76	0.77
5719	NASDAQ	MVIS	Mon, May 20, 2019	0.82	0.85	0.77	0.79
5718	NASDAQ	MVIS	Fri, May 17, 2019	0.82	0.86	0.82	0.83
5717	NASDAQ	MVIS	Thu, May 16, 2019	0.82	0.84	0.81	0.82
5716	NASDAQ	MVIS	Wed, May 15, 2019	0.82	0.85	0.80	0.81
5715	NASDAQ	MVIS	Tue, May 14, 2019	0.86	0.90	0.82	0.82
5714	NASDAQ	MVIS	Mon, May 13, 2019	0.89	0.92	0.82	0.87
5713	NASDAQ	MVIS	Fri, May 10, 2019	0.90	0.91	0.88	0.89
5712	NASDAQ	MVIS	Thu, May 9, 2019	0.92	0.95	0.88	0.91
5711	NASDAQ	MVIS	Wed, May 8, 2019	0.97	0.97	0.92	0.93
5710	NASDAQ	MVIS	Tue, May 7, 2019	0.96	0.99	0.94	0.99
5709	NASDAQ	MVIS	Mon, May 6, 2019	0.95	0.98	0.94	0.94
5708	NASDAQ	MVIS	Fri, May 3, 2019	0.97	1.00	0.91	1.00
5707	NASDAQ	MVIS	Thu, May 2, 2019	0.99	1.00	0.92	0.97
5706	NASDAQ	MVIS	Wed, May 1, 2019	1.00	1.02	0.98	0.98
5705	NASDAQ	MVIS	Tue, Apr 30, 2019	1.04	1.05	0.99	1.00
5704	NASDAQ	MVIS	Mon, Apr 29, 2019	1.01	1.05	1.01	1.05
5703	NASDAQ	MVIS	Fri, Apr 26, 2019	1.00	1.03	0.99	1.02
5702	NASDAQ	MVIS	Thu, Apr 25, 2019	1.03	1.03	0.97	1.00
5701	NASDAQ	MVIS	Wed, Apr 24, 2019	0.92	1.06	0.92	1.03
5700	NASDAQ	MVIS	Tue, Apr 23, 2019	0.96	0.99	0.88	0.93
5699	NASDAQ	MVIS	Mon, Apr 22, 2019	1.02	1.03	0.95	0.96
5698	NASDAQ	MVIS	Thu, Apr 18, 2019	1.03	1.05	0.99	1.01
5697	NASDAQ	MVIS	Wed, Apr 17, 2019	1.10	1.14	0.97	1.03
5696	NASDAQ	MVIS	Tue, Apr 16, 2019	1.04	1.22	1.01	1.19
5695	NASDAQ	MVIS	Mon, Apr 15, 2019	1.04	1.07	1.00	1.03
5694	NASDAQ	MVIS	Fri, Apr 12, 2019	1.05	1.08	0.99	1.03
5693	NASDAQ	MVIS	Thu, Apr 11, 2019	1.08	1.09	1.02	1.05
5692	NASDAQ	MVIS	Wed, Apr 10, 2019	1.03	1.09	1.02	1.08
5691	NASDAQ	MVIS	Tue, Apr 9, 2019	0.98	1.05	0.97	1.02
5690	NASDAQ	MVIS	Mon, Apr 8, 2019	0.98	1.01	0.97	0.98
5689	NASDAQ	MVIS	Fri, Apr 5, 2019	0.96	1.00	0.96	0.99
5688	NASDAQ	MVIS	Thu, Apr 4, 2019	1.00	1.00	0.95	0.95
5687	NASDAQ	MVIS	Wed, Apr 3, 2019	1.00	1.02	0.99	1.02
5686	NASDAQ	MVIS	Tue, Apr 2, 2019	1.00	1.01	0.97	1.00
5685	NASDAQ	MVIS	Mon, Apr 1, 2019	0.98	1.03	0.97	0.99
5684	NASDAQ	MVIS	Fri, Mar 29, 2019	0.99	0.99	0.94	0.97
5683	NASDAQ	MVIS	Thu, Mar 28, 2019	0.99	1.01	0.96	0.97
5682	NASDAQ	MVIS	Wed, Mar 27, 2019	1.00	1.02	0.99	0.99
5681	NASDAQ	MVIS	Tue, Mar 26, 2019	0.99	1.05	0.99	1.01
5680	NASDAQ	MVIS	Mon, Mar 25, 2019	0.95	1.00	0.95	0.99
5679	NASDAQ	MVIS	Fri, Mar 22, 2019	0.99	1.00	0.94	0.98
5678	NASDAQ	MVIS	Thu, Mar 21, 2019	1.04	1.06	0.98	0.99
5677	NASDAQ	MVIS	Wed, Mar 20, 2019	1.04	1.05	1.01	1.05
5676	NASDAQ	MVIS	Tue, Mar 19, 2019	1.04	1.08	1.00	1.02
5675	NASDAQ	MVIS	Mon, Mar 18, 2019	1.04	1.07	1.01	1.03
5674	NASDAQ	MVIS	Fri, Mar 15, 2019	1.02	1.11	0.97	1.05
5673	NASDAQ	MVIS	Thu, Mar 14, 2019	1.07	1.07	0.97	1.01
5672	NASDAQ	MVIS	Wed, Mar 13, 2019	1.12	1.13	0.87	0.91
5671	NASDAQ	MVIS	Tue, Mar 12, 2019	1.24	1.25	1.11	1.15
5670	NASDAQ	MVIS	Mon, Mar 11, 2019	1.22	1.25	1.21	1.24
5669	NASDAQ	MVIS	Fri, Mar 8, 2019	1.17	1.25	1.15	1.20
5668	NASDAQ	MVIS	Thu, Mar 7, 2019	1.07	1.17	1.06	1.16
5667	NASDAQ	MVIS	Wed, Mar 6, 2019	1.13	1.15	1.05	1.08
5666	NASDAQ	MVIS	Tue, Mar 5, 2019	1.16	1.17	1.10	1.13
5665	NASDAQ	MVIS	Mon, Mar 4, 2019	1.18	1.26	1.13	1.17
5664	NASDAQ	MVIS	Fri, Mar 1, 2019	1.21	1.21	1.15	1.17
5663	NASDAQ	MVIS	Thu, Feb 28, 2019	1.20	1.20	1.11	1.14
5662	NASDAQ	MVIS	Wed, Feb 27, 2019	1.20	1.28	1.11	1.13
5661	NASDAQ	MVIS	Tue, Feb 26, 2019	1.30	1.33	1.17	1.21
5660	NASDAQ	MVIS	Mon, Feb 25, 2019	1.37	1.44	1.25	1.29
5659	NASDAQ	MVIS	Fri, Feb 22, 2019	1.17	1.18	1.11	1.17
5658	NASDAQ	MVIS	Thu, Feb 21, 2019	1.18	1.18	1.14	1.18
5657	NASDAQ	MVIS	Wed, Feb 20, 2019	1.14	1.18	1.13	1.15
5656	NASDAQ	MVIS	Tue, Feb 19, 2019	1.09	1.14	1.09	1.12
5655	NASDAQ	MVIS	Fri, Feb 15, 2019	1.10	1.18	1.08	1.09
5654	NASDAQ	MVIS	Thu, Feb 14, 2019	1.04	1.10	1.01	1.08
5653	NASDAQ	MVIS	Wed, Feb 13, 2019	1.02	1.05	1.00	1.05
5652	NASDAQ	MVIS	Tue, Feb 12, 2019	1.02	1.05	1.00	1.02
5651	NASDAQ	MVIS	Mon, Feb 11, 2019	0.94	1.02	0.93	1.00
5650	NASDAQ	MVIS	Fri, Feb 8, 2019	0.92	0.95	0.90	0.94
5649	NASDAQ	MVIS	Thu, Feb 7, 2019	0.94	0.94	0.92	0.93
5648	NASDAQ	MVIS	Wed, Feb 6, 2019	0.95	0.95	0.91	0.95
5647	NASDAQ	MVIS	Tue, Feb 5, 2019	0.98	0.98	0.94	0.95
5646	NASDAQ	MVIS	Mon, Feb 4, 2019	0.94	0.98	0.94	0.98
5645	NASDAQ	MVIS	Fri, Feb 1, 2019	0.90	0.97	0.87	0.92
5644	NASDAQ	MVIS	Thu, Jan 31, 2019	0.82	0.88	0.82	0.88
5643	NASDAQ	MVIS	Wed, Jan 30, 2019	0.82	0.83	0.81	0.81
5642	NASDAQ	MVIS	Tue, Jan 29, 2019	0.79	0.82	0.79	0.82
5641	NASDAQ	MVIS	Mon, Jan 28, 2019	0.78	0.80	0.77	0.80
5640	NASDAQ	MVIS	Fri, Jan 25, 2019	0.78	0.79	0.77	0.78
5639	NASDAQ	MVIS	Thu, Jan 24, 2019	0.76	0.80	0.76	0.79
5638	NASDAQ	MVIS	Wed, Jan 23, 2019	0.79	0.80	0.76	0.76
5637	NASDAQ	MVIS	Tue, Jan 22, 2019	0.81	0.82	0.78	0.79
5636	NASDAQ	MVIS	Fri, Jan 18, 2019	0.82	0.82	0.79	0.80
5635	NASDAQ	MVIS	Thu, Jan 17, 2019	0.80	0.82	0.77	0.80
5634	NASDAQ	MVIS	Wed, Jan 16, 2019	0.79	0.81	0.77	0.80
5633	NASDAQ	MVIS	Tue, Jan 15, 2019	0.75	0.79	0.73	0.79
5632	NASDAQ	MVIS	Mon, Jan 14, 2019	0.72	0.77	0.70	0.75
5631	NASDAQ	MVIS	Fri, Jan 11, 2019	0.74	0.78	0.69	0.76
5630	NASDAQ	MVIS	Thu, Jan 10, 2019	0.72	0.76	0.68	0.74
5629	NASDAQ	MVIS	Wed, Jan 9, 2019	0.75	0.78	0.70	0.71
5628	NASDAQ	MVIS	Tue, Jan 8, 2019	0.84	0.84	0.72	0.73
5627	NASDAQ	MVIS	Mon, Jan 7, 2019	0.80	0.85	0.79	0.82
5626	NASDAQ	MVIS	Fri, Jan 4, 2019	0.79	0.85	0.75	0.79
5625	NASDAQ	MVIS	Thu, Jan 3, 2019	0.73	0.78	0.68	0.76
5624	NASDAQ	MVIS	Wed, Jan 2, 2019	0.60	0.71	0.60	0.70
5623	NASDAQ	MVIS	Mon, Dec 31, 2018	0.60	0.63	0.58	0.60
5622	NASDAQ	MVIS	Fri, Dec 28, 2018	0.61	0.65	0.58	0.63
5621	NASDAQ	MVIS	Thu, Dec 27, 2018	0.61	0.62	0.54	0.60
5620	NASDAQ	MVIS	Wed, Dec 26, 2018	0.53	0.61	0.53	0.61
5619	NASDAQ	MVIS	Mon, Dec 24, 2018	0.52	0.54	0.52	0.53
5618	NASDAQ	MVIS	Fri, Dec 21, 2018	0.63	0.63	0.52	0.53
5617	NASDAQ	MVIS	Thu, Dec 20, 2018	0.62	0.65	0.57	0.61
5616	NASDAQ	MVIS	Wed, Dec 19, 2018	0.54	0.65	0.54	0.62
5615	NASDAQ	MVIS	Tue, Dec 18, 2018	0.51	0.55	0.51	0.52
5614	NASDAQ	MVIS	Mon, Dec 17, 2018	0.57	0.57	0.51	0.51
5613	NASDAQ	MVIS	Fri, Dec 14, 2018	0.56	0.58	0.55	0.56
5612	NASDAQ	MVIS	Thu, Dec 13, 2018	0.58	0.60	0.56	0.56
5611	NASDAQ	MVIS	Wed, Dec 12, 2018	0.59	0.60	0.56	0.58
5610	NASDAQ	MVIS	Tue, Dec 11, 2018	0.58	0.58	0.56	0.56
5609	NASDAQ	MVIS	Mon, Dec 10, 2018	0.57	0.59	0.56	0.57
5608	NASDAQ	MVIS	Fri, Dec 7, 2018	0.59	0.59	0.56	0.57
5607	NASDAQ	MVIS	Thu, Dec 6, 2018	0.70	0.71	0.65	0.66
5606	NASDAQ	MVIS	Tue, Dec 4, 2018	0.81	0.82	0.78	0.79
5605	NASDAQ	MVIS	Mon, Dec 3, 2018	0.82	0.85	0.78	0.80
5604	NASDAQ	MVIS	Fri, Nov 30, 2018	0.82	0.84	0.79	0.79
5603	NASDAQ	MVIS	Thu, Nov 29, 2018	0.80	0.84	0.78	0.82
5602	NASDAQ	MVIS	Wed, Nov 28, 2018	0.79	0.81	0.75	0.80
5601	NASDAQ	MVIS	Tue, Nov 27, 2018	0.93	0.93	0.70	0.74
5600	NASDAQ	MVIS	Mon, Nov 26, 2018	0.95	0.95	0.92	0.93
5599	NASDAQ	MVIS	Fri, Nov 23, 2018	0.93	0.97	0.93	0.94
5598	NASDAQ	MVIS	Wed, Nov 21, 2018	0.95	0.99	0.91	0.95
5597	NASDAQ	MVIS	Tue, Nov 20, 2018	0.94	0.95	0.90	0.93
5596	NASDAQ	MVIS	Mon, Nov 19, 2018	0.95	1.02	0.93	0.96
5595	NASDAQ	MVIS	Fri, Nov 16, 2018	0.98	1.04	0.95	0.95
5594	NASDAQ	MVIS	Thu, Nov 15, 2018	0.95	1.00	0.95	0.97
5593	NASDAQ	MVIS	Wed, Nov 14, 2018	0.98	1.00	0.95	0.96
5592	NASDAQ	MVIS	Tue, Nov 13, 2018	0.97	1.01	0.95	0.97
5591	NASDAQ	MVIS	Mon, Nov 12, 2018	1.02	1.03	0.94	0.97
5590	NASDAQ	MVIS	Fri, Nov 9, 2018	1.03	1.04	1.01	1.03
5589	NASDAQ	MVIS	Thu, Nov 8, 2018	1.02	1.05	1.00	1.03
5588	NASDAQ	MVIS	Wed, Nov 7, 2018	1.06	1.07	1.00	1.02
5587	NASDAQ	MVIS	Tue, Nov 6, 2018	1.05	1.08	1.04	1.06
5586	NASDAQ	MVIS	Mon, Nov 5, 2018	1.08	1.11	1.03	1.04
5585	NASDAQ	MVIS	Fri, Nov 2, 2018	1.05	1.09	1.03	1.07
5584	NASDAQ	MVIS	Thu, Nov 1, 2018	1.09	1.14	1.07	1.10
5583	NASDAQ	MVIS	Wed, Oct 31, 2018	1.02	1.11	1.01	1.08
5582	NASDAQ	MVIS	Tue, Oct 30, 2018	1.00	1.03	0.99	1.02
5581	NASDAQ	MVIS	Mon, Oct 29, 2018	1.03	1.05	0.99	1.00
5580	NASDAQ	MVIS	Fri, Oct 26, 2018	1.21	1.23	1.01	1.02
5579	NASDAQ	MVIS	Thu, Oct 25, 2018	1.08	1.10	1.06	1.09
5578	NASDAQ	MVIS	Wed, Oct 24, 2018	1.09	1.12	1.04	1.07
5577	NASDAQ	MVIS	Tue, Oct 23, 2018	1.06	1.14	1.04	1.08
5576	NASDAQ	MVIS	Mon, Oct 22, 2018	1.20	1.21	1.07	1.09
5575	NASDAQ	MVIS	Fri, Oct 19, 2018	1.23	1.24	1.15	1.18
5574	NASDAQ	MVIS	Thu, Oct 18, 2018	1.26	1.29	1.21	1.21
5573	NASDAQ	MVIS	Wed, Oct 17, 2018	1.29	1.31	1.25	1.27
5572	NASDAQ	MVIS	Tue, Oct 16, 2018	1.26	1.31	1.26	1.29
5571	NASDAQ	MVIS	Mon, Oct 15, 2018	1.29	1.32	1.27	1.27
5570	NASDAQ	MVIS	Fri, Oct 12, 2018	1.29	1.33	1.27	1.29
5569	NASDAQ	MVIS	Thu, Oct 11, 2018	1.29	1.31	1.25	1.27
5568	NASDAQ	MVIS	Wed, Oct 10, 2018	1.36	1.39	1.27	1.29
5567	NASDAQ	MVIS	Tue, Oct 9, 2018	1.35	1.44	1.33	1.35
5566	NASDAQ	MVIS	Mon, Oct 8, 2018	1.32	1.36	1.28	1.35
5565	NASDAQ	MVIS	Fri, Oct 5, 2018	1.28	1.35	1.26	1.32
5564	NASDAQ	MVIS	Thu, Oct 4, 2018	1.33	1.33	1.24	1.28
5563	NASDAQ	MVIS	Wed, Oct 3, 2018	1.29	1.37	1.25	1.34
5562	NASDAQ	MVIS	Tue, Oct 2, 2018	1.26	1.31	1.22	1.27
5561	NASDAQ	MVIS	Mon, Oct 1, 2018	1.22	1.29	1.22	1.25
5560	NASDAQ	MVIS	Fri, Sep 28, 2018	1.19	1.25	1.19	1.21
5559	NASDAQ	MVIS	Thu, Sep 27, 2018	1.25	1.26	1.19	1.19
5558	NASDAQ	MVIS	Wed, Sep 26, 2018	1.29	1.30	1.23	1.26
5557	NASDAQ	MVIS	Tue, Sep 25, 2018	1.18	1.30	1.16	1.27
5556	NASDAQ	MVIS	Mon, Sep 24, 2018	1.17	1.18	1.15	1.18
5555	NASDAQ	MVIS	Fri, Sep 21, 2018	1.16	1.20	1.14	1.16
5554	NASDAQ	MVIS	Thu, Sep 20, 2018	1.11	1.16	1.10	1.15
5553	NASDAQ	MVIS	Wed, Sep 19, 2018	1.09	1.15	1.08	1.10
5552	NASDAQ	MVIS	Tue, Sep 18, 2018	1.08	1.11	1.07	1.09
5551	NASDAQ	MVIS	Mon, Sep 17, 2018	1.12	1.12	1.07	1.08
5550	NASDAQ	MVIS	Fri, Sep 14, 2018	1.08	1.12	1.06	1.08
5549	NASDAQ	MVIS	Thu, Sep 13, 2018	1.10	1.12	1.07	1.08
5548	NASDAQ	MVIS	Wed, Sep 12, 2018	1.11	1.13	1.06	1.09
5547	NASDAQ	MVIS	Tue, Sep 11, 2018	1.08	1.13	1.06	1.09
5546	NASDAQ	MVIS	Mon, Sep 10, 2018	1.08	1.12	1.04	1.09
5545	NASDAQ	MVIS	Fri, Sep 7, 2018	1.12	1.16	1.07	1.08
5544	NASDAQ	MVIS	Thu, Sep 6, 2018	1.15	1.17	1.08	1.11
5543	NASDAQ	MVIS	Wed, Sep 5, 2018	1.04	1.30	1.03	1.17
5542	NASDAQ	MVIS	Tue, Sep 4, 2018	1.07	1.07	1.03	1.04
5541	NASDAQ	MVIS	Fri, Aug 31, 2018	1.06	1.07	1.04	1.07
5540	NASDAQ	MVIS	Thu, Aug 30, 2018	1.05	1.07	1.04	1.06
5539	NASDAQ	MVIS	Wed, Aug 29, 2018	1.03	1.07	1.03	1.04
5538	NASDAQ	MVIS	Tue, Aug 28, 2018	1.07	1.08	1.02	1.03
5537	NASDAQ	MVIS	Mon, Aug 27, 2018	1.05	1.08	1.04	1.06
5536	NASDAQ	MVIS	Fri, Aug 24, 2018	0.99	1.06	0.98	1.04
5535	NASDAQ	MVIS	Thu, Aug 23, 2018	0.98	0.99	0.97	0.98
5534	NASDAQ	MVIS	Wed, Aug 22, 2018	0.98	1.00	0.95	1.00
5533	NASDAQ	MVIS	Tue, Aug 21, 2018	0.97	1.00	0.94	0.99
5532	NASDAQ	MVIS	Mon, Aug 20, 2018	0.95	0.98	0.94	0.97
5531	NASDAQ	MVIS	Fri, Aug 17, 2018	0.96	0.98	0.94	0.96
5530	NASDAQ	MVIS	Thu, Aug 16, 2018	0.94	0.96	0.93	0.96
5529	NASDAQ	MVIS	Wed, Aug 15, 2018	0.99	0.99	0.91	0.92
5528	NASDAQ	MVIS	Tue, Aug 14, 2018	1.02	1.03	0.97	0.99
5527	NASDAQ	MVIS	Mon, Aug 13, 2018	1.02	1.04	0.97	1.01
5526	NASDAQ	MVIS	Fri, Aug 10, 2018	0.94	1.03	0.93	1.03
5525	NASDAQ	MVIS	Thu, Aug 9, 2018	0.94	0.97	0.90	0.91
5524	NASDAQ	MVIS	Wed, Aug 8, 2018	0.98	0.99	0.93	0.95
5523	NASDAQ	MVIS	Tue, Aug 7, 2018	0.97	1.00	0.96	0.98
5522	NASDAQ	MVIS	Mon, Aug 6, 2018	1.00	1.00	0.96	0.97
5521	NASDAQ	MVIS	Fri, Aug 3, 2018	1.00	1.00	0.95	0.97
5520	NASDAQ	MVIS	Thu, Aug 2, 2018	0.98	1.00	0.95	0.99
5519	NASDAQ	MVIS	Wed, Aug 1, 2018	0.99	1.03	0.91	0.99
5518	NASDAQ	MVIS	Tue, Jul 31, 2018	0.92	0.93	0.89	0.90
5517	NASDAQ	MVIS	Mon, Jul 30, 2018	0.93	0.95	0.89	0.92
5516	NASDAQ	MVIS	Fri, Jul 27, 2018	0.92	0.94	0.90	0.93
5515	NASDAQ	MVIS	Thu, Jul 26, 2018	0.94	0.94	0.90	0.92
5514	NASDAQ	MVIS	Wed, Jul 25, 2018	0.96	0.99	0.94	0.95
5513	NASDAQ	MVIS	Tue, Jul 24, 2018	1.03	1.05	0.93	0.93
5512	NASDAQ	MVIS	Mon, Jul 23, 2018	1.04	1.06	1.02	1.03
5511	NASDAQ	MVIS	Fri, Jul 20, 2018	1.06	1.07	1.04	1.05
5510	NASDAQ	MVIS	Thu, Jul 19, 2018	1.03	1.07	1.02	1.06
5509	NASDAQ	MVIS	Wed, Jul 18, 2018	1.03	1.04	1.00	1.04
5508	NASDAQ	MVIS	Tue, Jul 17, 2018	1.05	1.05	1.00	1.01
5507	NASDAQ	MVIS	Mon, Jul 16, 2018	1.05	1.06	1.04	1.05
5506	NASDAQ	MVIS	Fri, Jul 13, 2018	1.07	1.07	1.04	1.06
5505	NASDAQ	MVIS	Thu, Jul 12, 2018	1.07	1.09	1.05	1.07
5504	NASDAQ	MVIS	Wed, Jul 11, 2018	1.08	1.10	1.05	1.07
5503	NASDAQ	MVIS	Tue, Jul 10, 2018	1.09	1.10	1.05	1.07
5502	NASDAQ	MVIS	Mon, Jul 9, 2018	1.08	1.10	1.07	1.09
5501	NASDAQ	MVIS	Fri, Jul 6, 2018	1.07	1.07	1.05	1.07
5500	NASDAQ	MVIS	Thu, Jul 5, 2018	1.07	1.09	1.05	1.07
5499	NASDAQ	MVIS	Tue, Jul 3, 2018	1.09	1.10	1.05	1.07
5498	NASDAQ	MVIS	Mon, Jul 2, 2018	1.12	1.14	1.06	1.09
5497	NASDAQ	MVIS	Fri, Jun 29, 2018	1.06	1.12	1.05	1.12
5496	NASDAQ	MVIS	Thu, Jun 28, 2018	1.08	1.10	1.04	1.06
5495	NASDAQ	MVIS	Wed, Jun 27, 2018	1.16	1.16	1.07	1.08
5494	NASDAQ	MVIS	Tue, Jun 26, 2018	1.11	1.15	1.10	1.15
5493	NASDAQ	MVIS	Mon, Jun 25, 2018	1.19	1.19	1.08	1.10
5492	NASDAQ	MVIS	Fri, Jun 22, 2018	1.20	1.25	1.14	1.15
5491	NASDAQ	MVIS	Thu, Jun 21, 2018	1.18	1.23	1.15	1.21
5490	NASDAQ	MVIS	Wed, Jun 20, 2018	1.19	1.23	1.16	1.17
5489	NASDAQ	MVIS	Tue, Jun 19, 2018	1.23	1.23	1.17	1.19
5488	NASDAQ	MVIS	Mon, Jun 18, 2018	1.24	1.25	1.21	1.23
5487	NASDAQ	MVIS	Fri, Jun 15, 2018	1.24	1.26	1.20	1.24
5486	NASDAQ	MVIS	Thu, Jun 14, 2018	1.28	1.28	1.20	1.22
5485	NASDAQ	MVIS	Wed, Jun 13, 2018	1.18	1.28	1.18	1.27
5484	NASDAQ	MVIS	Tue, Jun 12, 2018	1.22	1.25	1.16	1.17
5483	NASDAQ	MVIS	Mon, Jun 11, 2018	1.33	1.35	1.28	1.29
5482	NASDAQ	MVIS	Fri, Jun 8, 2018	1.40	1.40	1.25	1.30
5481	NASDAQ	MVIS	Thu, Jun 7, 2018	1.44	1.46	1.41	1.43
5480	NASDAQ	MVIS	Wed, Jun 6, 2018	1.43	1.46	1.42	1.44
5479	NASDAQ	MVIS	Tue, Jun 5, 2018	1.49	1.50	1.42	1.43
5478	NASDAQ	MVIS	Mon, Jun 4, 2018	1.55	1.57	1.46	1.48
5477	NASDAQ	MVIS	Fri, Jun 1, 2018	1.64	1.64	1.50	1.53
5476	NASDAQ	MVIS	Thu, May 31, 2018	1.66	1.70	1.60	1.63
5475	NASDAQ	MVIS	Wed, May 30, 2018	1.64	1.68	1.62	1.66
5474	NASDAQ	MVIS	Tue, May 29, 2018	1.65	1.65	1.60	1.64
5473	NASDAQ	MVIS	Fri, May 25, 2018	1.60	1.67	1.57	1.65
5472	NASDAQ	MVIS	Thu, May 24, 2018	1.67	1.69	1.50	1.58
5471	NASDAQ	MVIS	Wed, May 23, 2018	1.66	1.70	1.60	1.67
5470	NASDAQ	MVIS	Tue, May 22, 2018	1.75	1.80	1.62	1.66
5469	NASDAQ	MVIS	Mon, May 21, 2018	1.64	1.75	1.64	1.73
5468	NASDAQ	MVIS	Fri, May 18, 2018	1.62	1.68	1.58	1.63
5467	NASDAQ	MVIS	Thu, May 17, 2018	1.58	1.62	1.57	1.61
5466	NASDAQ	MVIS	Wed, May 16, 2018	1.51	1.63	1.50	1.59
5465	NASDAQ	MVIS	Tue, May 15, 2018	1.45	1.51	1.39	1.50
5464	NASDAQ	MVIS	Mon, May 14, 2018	1.40	1.50	1.38	1.44
5463	NASDAQ	MVIS	Fri, May 11, 2018	1.38	1.41	1.35	1.40
5462	NASDAQ	MVIS	Thu, May 10, 2018	1.40	1.46	1.32	1.36
5461	NASDAQ	MVIS	Wed, May 9, 2018	1.60	1.65	1.47	1.51
5460	NASDAQ	MVIS	Tue, May 8, 2018	1.38	1.38	1.32	1.36
5459	NASDAQ	MVIS	Mon, May 7, 2018	1.33	1.38	1.31	1.37
5458	NASDAQ	MVIS	Fri, May 4, 2018	1.27	1.38	1.26	1.31
5457	NASDAQ	MVIS	Thu, May 3, 2018	1.30	1.32	1.26	1.27
5456	NASDAQ	MVIS	Wed, May 2, 2018	1.26	1.31	1.26	1.31
5455	NASDAQ	MVIS	Tue, May 1, 2018	1.28	1.33	1.26	1.27
5454	NASDAQ	MVIS	Mon, Apr 30, 2018	1.31	1.33	1.28	1.28
5453	NASDAQ	MVIS	Fri, Apr 27, 2018	1.36	1.40	1.30	1.30
5452	NASDAQ	MVIS	Thu, Apr 26, 2018	1.33	1.37	1.30	1.35
5451	NASDAQ	MVIS	Wed, Apr 25, 2018	1.30	1.35	1.28	1.32
5450	NASDAQ	MVIS	Tue, Apr 24, 2018	1.39	1.39	1.28	1.29
5449	NASDAQ	MVIS	Mon, Apr 23, 2018	1.40	1.45	1.34	1.38
5448	NASDAQ	MVIS	Fri, Apr 20, 2018	1.27	1.35	1.27	1.34
5447	NASDAQ	MVIS	Thu, Apr 19, 2018	1.29	1.32	1.27	1.28
5446	NASDAQ	MVIS	Wed, Apr 18, 2018	1.31	1.33	1.26	1.30
5445	NASDAQ	MVIS	Tue, Apr 17, 2018	1.30	1.36	1.30	1.30
5444	NASDAQ	MVIS	Mon, Apr 16, 2018	1.20	1.34	1.20	1.30
5443	NASDAQ	MVIS	Fri, Apr 13, 2018	1.17	1.19	1.15	1.18
5442	NASDAQ	MVIS	Thu, Apr 12, 2018	1.15	1.17	1.13	1.17
5441	NASDAQ	MVIS	Wed, Apr 11, 2018	1.09	1.16	1.09	1.15
5440	NASDAQ	MVIS	Tue, Apr 10, 2018	1.05	1.12	1.05	1.09
5439	NASDAQ	MVIS	Mon, Apr 9, 2018	1.10	1.10	1.04	1.06
5438	NASDAQ	MVIS	Fri, Apr 6, 2018	1.08	1.13	1.04	1.04
5437	NASDAQ	MVIS	Thu, Apr 5, 2018	1.05	1.10	1.02	1.10
5436	NASDAQ	MVIS	Wed, Apr 4, 2018	1.05	1.05	1.01	1.04
5435	NASDAQ	MVIS	Tue, Apr 3, 2018	1.02	1.05	1.00	1.05
5434	NASDAQ	MVIS	Mon, Apr 2, 2018	1.14	1.14	1.01	1.03
5433	NASDAQ	MVIS	Thu, Mar 29, 2018	1.11	1.14	1.09	1.13
5432	NASDAQ	MVIS	Wed, Mar 28, 2018	1.14	1.16	1.09	1.10
5431	NASDAQ	MVIS	Tue, Mar 27, 2018	1.12	1.17	1.12	1.13
5430	NASDAQ	MVIS	Mon, Mar 26, 2018	1.12	1.14	1.10	1.12
5429	NASDAQ	MVIS	Fri, Mar 23, 2018	1.12	1.14	1.10	1.12
5428	NASDAQ	MVIS	Thu, Mar 22, 2018	1.12	1.17	1.10	1.11
5427	NASDAQ	MVIS	Wed, Mar 21, 2018	1.16	1.18	1.12	1.12
5426	NASDAQ	MVIS	Tue, Mar 20, 2018	1.23	1.26	1.18	1.18
5425	NASDAQ	MVIS	Mon, Mar 19, 2018	1.25	1.27	1.20	1.24
5424	NASDAQ	MVIS	Fri, Mar 16, 2018	1.21	1.25	1.20	1.25
5423	NASDAQ	MVIS	Thu, Mar 15, 2018	1.30	1.33	1.19	1.20
5422	NASDAQ	MVIS	Wed, Mar 14, 2018	1.21	1.30	1.20	1.29
5421	NASDAQ	MVIS	Tue, Mar 13, 2018	1.20	1.24	1.18	1.20
5420	NASDAQ	MVIS	Mon, Mar 12, 2018	1.14	1.20	1.12	1.20
5419	NASDAQ	MVIS	Fri, Mar 9, 2018	1.09	1.16	1.09	1.14
5418	NASDAQ	MVIS	Thu, Mar 8, 2018	1.04	1.11	1.04	1.09
5417	NASDAQ	MVIS	Wed, Mar 7, 2018	1.07	1.10	1.03	1.04
5416	NASDAQ	MVIS	Tue, Mar 6, 2018	1.11	1.11	1.07	1.07
5415	NASDAQ	MVIS	Mon, Mar 5, 2018	1.14	1.14	1.10	1.11
5414	NASDAQ	MVIS	Fri, Mar 2, 2018	1.09	1.14	1.09	1.14
5413	NASDAQ	MVIS	Thu, Mar 1, 2018	1.10	1.11	1.09	1.10
5412	NASDAQ	MVIS	Wed, Feb 28, 2018	1.15	1.17	1.09	1.10
5411	NASDAQ	MVIS	Tue, Feb 27, 2018	1.19	1.21	1.10	1.15
5410	NASDAQ	MVIS	Mon, Feb 26, 2018	1.11	1.19	1.09	1.18
5409	NASDAQ	MVIS	Fri, Feb 23, 2018	1.11	1.18	1.05	1.11
5408	NASDAQ	MVIS	Thu, Feb 22, 2018	1.24	1.25	1.21	1.25
5407	NASDAQ	MVIS	Wed, Feb 21, 2018	1.22	1.27	1.21	1.23
5406	NASDAQ	MVIS	Tue, Feb 20, 2018	1.22	1.25	1.18	1.23
5405	NASDAQ	MVIS	Fri, Feb 16, 2018	1.25	1.28	1.21	1.22
5404	NASDAQ	MVIS	Thu, Feb 15, 2018	1.19	1.22	1.17	1.22
5403	NASDAQ	MVIS	Wed, Feb 14, 2018	1.19	1.20	1.16	1.19
5402	NASDAQ	MVIS	Tue, Feb 13, 2018	1.13	1.19	1.12	1.19
5401	NASDAQ	MVIS	Mon, Feb 12, 2018	1.13	1.15	1.10	1.13
5400	NASDAQ	MVIS	Fri, Feb 9, 2018	1.16	1.19	1.09	1.13
5399	NASDAQ	MVIS	Thu, Feb 8, 2018	1.20	1.23	1.15	1.15
5398	NASDAQ	MVIS	Wed, Feb 7, 2018	1.13	1.24	1.12	1.20
5397	NASDAQ	MVIS	Tue, Feb 6, 2018	1.13	1.16	1.10	1.12
5396	NASDAQ	MVIS	Mon, Feb 5, 2018	1.20	1.20	1.14	1.14
5395	NASDAQ	MVIS	Fri, Feb 2, 2018	1.27	1.28	1.21	1.24
5394	NASDAQ	MVIS	Thu, Feb 1, 2018	1.19	1.27	1.19	1.27
5393	NASDAQ	MVIS	Wed, Jan 31, 2018	1.20	1.28	1.18	1.19
5392	NASDAQ	MVIS	Tue, Jan 30, 2018	1.22	1.23	1.12	1.20
5391	NASDAQ	MVIS	Mon, Jan 29, 2018	1.26	1.26	1.21	1.21
5390	NASDAQ	MVIS	Fri, Jan 26, 2018	1.29	1.30	1.25	1.26
5389	NASDAQ	MVIS	Thu, Jan 25, 2018	1.33	1.33	1.27	1.28
5388	NASDAQ	MVIS	Wed, Jan 24, 2018	1.36	1.38	1.29	1.31
5387	NASDAQ	MVIS	Tue, Jan 23, 2018	1.25	1.35	1.23	1.34
5386	NASDAQ	MVIS	Mon, Jan 22, 2018	1.33	1.34	1.25	1.26
5385	NASDAQ	MVIS	Fri, Jan 19, 2018	1.37	1.39	1.30	1.32
5384	NASDAQ	MVIS	Thu, Jan 18, 2018	1.47	1.49	1.34	1.37
5383	NASDAQ	MVIS	Wed, Jan 17, 2018	1.51	1.58	1.45	1.48
5382	NASDAQ	MVIS	Tue, Jan 16, 2018	1.48	1.58	1.47	1.49
5381	NASDAQ	MVIS	Fri, Jan 12, 2018	1.45	1.52	1.44	1.47
5380	NASDAQ	MVIS	Thu, Jan 11, 2018	1.49	1.52	1.43	1.45
5379	NASDAQ	MVIS	Wed, Jan 10, 2018	1.54	1.54	1.41	1.48
5378	NASDAQ	MVIS	Tue, Jan 9, 2018	1.68	1.68	1.52	1.55
5377	NASDAQ	MVIS	Mon, Jan 8, 2018	1.79	1.79	1.60	1.61
5376	NASDAQ	MVIS	Fri, Jan 5, 2018	1.70	1.85	1.64	1.78
5375	NASDAQ	MVIS	Thu, Jan 4, 2018	1.64	1.70	1.62	1.68
5374	NASDAQ	MVIS	Wed, Jan 3, 2018	1.63	1.67	1.63	1.64
5373	NASDAQ	MVIS	Tue, Jan 2, 2018	1.63	1.69	1.61	1.64
5372	NASDAQ	MVIS	Fri, Dec 29, 2017	1.68	1.69	1.60	1.63
5371	NASDAQ	MVIS	Thu, Dec 28, 2017	1.75	1.77	1.66	1.67
5370	NASDAQ	MVIS	Wed, Dec 27, 2017	1.69	1.80	1.69	1.75
5369	NASDAQ	MVIS	Tue, Dec 26, 2017	1.65	1.75	1.65	1.69
5368	NASDAQ	MVIS	Fri, Dec 22, 2017	1.72	1.72	1.64	1.65
5367	NASDAQ	MVIS	Thu, Dec 21, 2017	1.72	1.77	1.70	1.73
5366	NASDAQ	MVIS	Wed, Dec 20, 2017	1.70	1.76	1.68	1.72
5365	NASDAQ	MVIS	Tue, Dec 19, 2017	1.71	1.76	1.68	1.68
5364	NASDAQ	MVIS	Mon, Dec 18, 2017	1.67	1.74	1.65	1.72
5363	NASDAQ	MVIS	Fri, Dec 15, 2017	1.71	1.76	1.68	1.70
5362	NASDAQ	MVIS	Thu, Dec 14, 2017	1.67	1.76	1.64	1.72
5361	NASDAQ	MVIS	Wed, Dec 13, 2017	1.53	1.67	1.52	1.66
5360	NASDAQ	MVIS	Tue, Dec 12, 2017	1.52	1.56	1.52	1.53
5359	NASDAQ	MVIS	Mon, Dec 11, 2017	1.54	1.57	1.52	1.52
5358	NASDAQ	MVIS	Fri, Dec 8, 2017	1.52	1.60	1.52	1.54
5357	NASDAQ	MVIS	Thu, Dec 7, 2017	1.50	1.55	1.50	1.52
5356	NASDAQ	MVIS	Wed, Dec 6, 2017	1.50	1.52	1.50	1.51
5355	NASDAQ	MVIS	Tue, Dec 5, 2017	1.52	1.57	1.50	1.50
5354	NASDAQ	MVIS	Mon, Dec 4, 2017	1.64	1.67	1.53	1.53
5353	NASDAQ	MVIS	Fri, Dec 1, 2017	1.69	1.69	1.57	1.63
5352	NASDAQ	MVIS	Thu, Nov 30, 2017	1.69	1.71	1.66	1.69
5351	NASDAQ	MVIS	Wed, Nov 29, 2017	1.73	1.75	1.65	1.68
5350	NASDAQ	MVIS	Tue, Nov 28, 2017	1.70	1.76	1.68	1.73
5349	NASDAQ	MVIS	Mon, Nov 27, 2017	1.70	1.77	1.65	1.68
5348	NASDAQ	MVIS	Fri, Nov 24, 2017	1.66	1.70	1.62	1.70
5347	NASDAQ	MVIS	Wed, Nov 22, 2017	1.58	1.64	1.56	1.63
5346	NASDAQ	MVIS	Tue, Nov 21, 2017	1.45	1.59	1.45	1.56
5345	NASDAQ	MVIS	Mon, Nov 20, 2017	1.45	1.49	1.40	1.45
5344	NASDAQ	MVIS	Fri, Nov 17, 2017	1.48	1.49	1.41	1.46
5343	NASDAQ	MVIS	Thu, Nov 16, 2017	1.59	1.60	1.36	1.49
5342	NASDAQ	MVIS	Wed, Nov 15, 2017	1.58	1.62	1.55	1.57
5341	NASDAQ	MVIS	Tue, Nov 14, 2017	1.56	1.60	1.56	1.58
5340	NASDAQ	MVIS	Mon, Nov 13, 2017	1.65	1.65	1.56	1.57
5339	NASDAQ	MVIS	Fri, Nov 10, 2017	1.56	1.66	1.56	1.64
5338	NASDAQ	MVIS	Thu, Nov 9, 2017	1.62	1.64	1.55	1.60
5337	NASDAQ	MVIS	Wed, Nov 8, 2017	1.58	1.67	1.58	1.62
5336	NASDAQ	MVIS	Tue, Nov 7, 2017	1.55	1.65	1.55	1.58
5335	NASDAQ	MVIS	Mon, Nov 6, 2017	1.52	1.62	1.51	1.56
5334	NASDAQ	MVIS	Fri, Nov 3, 2017	1.65	1.77	1.50	1.57
5333	NASDAQ	MVIS	Thu, Nov 2, 2017	2.22	2.26	1.55	1.66
5332	NASDAQ	MVIS	Wed, Nov 1, 2017	2.24	2.26	2.17	2.21
5331	NASDAQ	MVIS	Tue, Oct 31, 2017	2.23	2.32	2.20	2.21
5330	NASDAQ	MVIS	Mon, Oct 30, 2017	2.25	2.27	2.22	2.23
5329	NASDAQ	MVIS	Fri, Oct 27, 2017	2.36	2.36	2.26	2.27
5328	NASDAQ	MVIS	Thu, Oct 26, 2017	2.32	2.38	2.28	2.36
5327	NASDAQ	MVIS	Wed, Oct 25, 2017	2.44	2.44	2.27	2.32
5326	NASDAQ	MVIS	Tue, Oct 24, 2017	2.39	2.43	2.32	2.33
5325	NASDAQ	MVIS	Mon, Oct 23, 2017	2.51	2.55	2.38	2.39
5324	NASDAQ	MVIS	Fri, Oct 20, 2017	2.30	2.51	2.30	2.45
5323	NASDAQ	MVIS	Thu, Oct 19, 2017	2.33	2.35	2.24	2.29
5322	NASDAQ	MVIS	Wed, Oct 18, 2017	2.41	2.43	2.36	2.36
5321	NASDAQ	MVIS	Tue, Oct 17, 2017	2.44	2.49	2.40	2.41
5320	NASDAQ	MVIS	Mon, Oct 16, 2017	2.46	2.49	2.38	2.44
5319	NASDAQ	MVIS	Fri, Oct 13, 2017	2.58	2.63	2.46	2.47
5318	NASDAQ	MVIS	Thu, Oct 12, 2017	2.56	2.63	2.55	2.58
5317	NASDAQ	MVIS	Wed, Oct 11, 2017	2.64	2.65	2.56	2.58
5316	NASDAQ	MVIS	Tue, Oct 10, 2017	2.62	2.70	2.59	2.63
5315	NASDAQ	MVIS	Mon, Oct 9, 2017	2.59	2.67	2.57	2.58
5314	NASDAQ	MVIS	Fri, Oct 6, 2017	2.61	2.68	2.56	2.59
5313	NASDAQ	MVIS	Thu, Oct 5, 2017	2.71	2.71	2.60	2.64
5312	NASDAQ	MVIS	Wed, Oct 4, 2017	2.76	2.79	2.71	2.73
5311	NASDAQ	MVIS	Tue, Oct 3, 2017	2.79	2.83	2.72	2.75
5310	NASDAQ	MVIS	Mon, Oct 2, 2017	2.77	2.88	2.72	2.81
5309	NASDAQ	MVIS	Fri, Sep 29, 2017	2.72	2.79	2.66	2.78
5308	NASDAQ	MVIS	Thu, Sep 28, 2017	2.77	2.79	2.67	2.71
5307	NASDAQ	MVIS	Wed, Sep 27, 2017	2.66	2.75	2.61	2.75
5306	NASDAQ	MVIS	Tue, Sep 26, 2017	2.58	2.65	2.51	2.64
5305	NASDAQ	MVIS	Mon, Sep 25, 2017	2.64	2.76	2.57	2.58
5304	NASDAQ	MVIS	Fri, Sep 22, 2017	2.62	2.69	2.58	2.68
5303	NASDAQ	MVIS	Thu, Sep 21, 2017	2.71	2.71	2.62	2.64
5302	NASDAQ	MVIS	Wed, Sep 20, 2017	2.69	2.78	2.66	2.70
5301	NASDAQ	MVIS	Tue, Sep 19, 2017	2.85	2.89	2.66	2.71
5300	NASDAQ	MVIS	Mon, Sep 18, 2017	2.90	2.90	2.82	2.87
5299	NASDAQ	MVIS	Fri, Sep 15, 2017	2.90	2.94	2.85	2.88
5298	NASDAQ	MVIS	Thu, Sep 14, 2017	3.20	3.22	2.87	2.90
5297	NASDAQ	MVIS	Wed, Sep 13, 2017	3.00	3.25	2.94	3.17
5296	NASDAQ	MVIS	Tue, Sep 12, 2017	2.98	3.03	2.80	2.95
5295	NASDAQ	MVIS	Mon, Sep 11, 2017	3.15	3.18	2.65	2.95
5294	NASDAQ	MVIS	Fri, Sep 8, 2017	2.85	3.09	2.75	3.07
5293	NASDAQ	MVIS	Thu, Sep 7, 2017	2.45	2.83	2.43	2.81
5292	NASDAQ	MVIS	Wed, Sep 6, 2017	2.35	2.45	2.32	2.42
5291	NASDAQ	MVIS	Tue, Sep 5, 2017	2.40	2.43	2.28	2.30
5290	NASDAQ	MVIS	Fri, Sep 1, 2017	2.44	2.44	2.26	2.30
5289	NASDAQ	MVIS	Thu, Aug 31, 2017	2.45	2.48	2.35	2.37
5288	NASDAQ	MVIS	Wed, Aug 30, 2017	2.30	2.45	2.28	2.41
5287	NASDAQ	MVIS	Tue, Aug 29, 2017	2.19	2.29	2.16	2.25
5286	NASDAQ	MVIS	Mon, Aug 28, 2017	2.17	2.21	2.12	2.19
5285	NASDAQ	MVIS	Fri, Aug 25, 2017	2.13	2.15	2.09	2.15
5284	NASDAQ	MVIS	Thu, Aug 24, 2017	2.10	2.13	2.07	2.12
5283	NASDAQ	MVIS	Wed, Aug 23, 2017	2.08	2.11	2.02	2.09
5282	NASDAQ	MVIS	Tue, Aug 22, 2017	2.03	2.09	2.01	2.08
5281	NASDAQ	MVIS	Mon, Aug 21, 2017	2.12	2.15	2.00	2.03
5280	NASDAQ	MVIS	Fri, Aug 18, 2017	2.13	2.16	2.10	2.12
5279	NASDAQ	MVIS	Thu, Aug 17, 2017	2.13	2.17	2.11	2.15
5278	NASDAQ	MVIS	Wed, Aug 16, 2017	2.15	2.21	2.11	2.13
5277	NASDAQ	MVIS	Tue, Aug 15, 2017	2.16	2.20	2.12	2.14
5276	NASDAQ	MVIS	Mon, Aug 14, 2017	2.20	2.30	2.15	2.16
5275	NASDAQ	MVIS	Fri, Aug 11, 2017	2.15	2.21	2.08	2.18
5274	NASDAQ	MVIS	Thu, Aug 10, 2017	2.15	2.23	2.09	2.11
5273	NASDAQ	MVIS	Wed, Aug 9, 2017	2.45	2.45	2.13	2.14
5272	NASDAQ	MVIS	Tue, Aug 8, 2017	2.52	2.56	2.43	2.46
5271	NASDAQ	MVIS	Mon, Aug 7, 2017	2.45	2.61	2.37	2.52
5270	NASDAQ	MVIS	Fri, Aug 4, 2017	2.49	2.50	2.36	2.47
5269	NASDAQ	MVIS	Thu, Aug 3, 2017	2.39	2.55	2.26	2.45
5268	NASDAQ	MVIS	Wed, Aug 2, 2017	2.27	2.38	2.23	2.31
5267	NASDAQ	MVIS	Tue, Aug 1, 2017	2.30	2.34	2.23	2.25
5266	NASDAQ	MVIS	Mon, Jul 31, 2017	2.20	2.28	2.15	2.27
5265	NASDAQ	MVIS	Fri, Jul 28, 2017	2.25	2.29	2.14	2.19
5264	NASDAQ	MVIS	Thu, Jul 27, 2017	2.36	2.39	2.22	2.27
5263	NASDAQ	MVIS	Wed, Jul 26, 2017	2.36	2.39	2.32	2.36
5262	NASDAQ	MVIS	Tue, Jul 25, 2017	2.35	2.40	2.24	2.34
5261	NASDAQ	MVIS	Mon, Jul 24, 2017	2.18	2.29	2.16	2.27
5260	NASDAQ	MVIS	Fri, Jul 21, 2017	2.26	2.29	2.19	2.25
5259	NASDAQ	MVIS	Thu, Jul 20, 2017	2.26	2.28	2.20	2.24
5258	NASDAQ	MVIS	Wed, Jul 19, 2017	2.30	2.36	2.27	2.29
5257	NASDAQ	MVIS	Tue, Jul 18, 2017	2.39	2.39	2.27	2.29
5256	NASDAQ	MVIS	Mon, Jul 17, 2017	2.46	2.47	2.35	2.40
5255	NASDAQ	MVIS	Fri, Jul 14, 2017	2.46	2.48	2.35	2.42
5254	NASDAQ	MVIS	Thu, Jul 13, 2017	2.38	2.48	2.35	2.47
5253	NASDAQ	MVIS	Wed, Jul 12, 2017	2.48	2.49	2.35	2.41
5252	NASDAQ	MVIS	Tue, Jul 11, 2017	2.29	2.49	2.28	2.49
5251	NASDAQ	MVIS	Mon, Jul 10, 2017	2.21	2.34	2.15	2.28
5250	NASDAQ	MVIS	Fri, Jul 7, 2017	2.17	2.23	2.14	2.20
5249	NASDAQ	MVIS	Thu, Jul 6, 2017	2.15	2.24	2.13	2.18
5248	NASDAQ	MVIS	Wed, Jul 5, 2017	2.15	2.24	2.11	2.15
5247	NASDAQ	MVIS	Mon, Jul 3, 2017	2.28	2.28	2.12	2.20
5246	NASDAQ	MVIS	Fri, Jun 30, 2017	2.29	2.34	2.11	2.12
5245	NASDAQ	MVIS	Thu, Jun 29, 2017	2.23	2.36	2.22	2.31
5244	NASDAQ	MVIS	Wed, Jun 28, 2017	2.19	2.26	2.16	2.26
5243	NASDAQ	MVIS	Tue, Jun 27, 2017	2.22	2.24	2.14	2.21
5242	NASDAQ	MVIS	Mon, Jun 26, 2017	2.16	2.27	2.07	2.24
5241	NASDAQ	MVIS	Fri, Jun 23, 2017	1.89	2.25	1.87	2.25
5240	NASDAQ	MVIS	Thu, Jun 22, 2017	1.91	1.93	1.78	1.88
5239	NASDAQ	MVIS	Wed, Jun 21, 2017	1.94	1.98	1.87	1.87
5238	NASDAQ	MVIS	Tue, Jun 20, 2017	2.00	2.02	1.91	1.93
5237	NASDAQ	MVIS	Mon, Jun 19, 2017	2.00	2.06	1.94	1.99
5236	NASDAQ	MVIS	Fri, Jun 16, 2017	1.94	2.01	1.91	1.97
5235	NASDAQ	MVIS	Thu, Jun 15, 2017	1.90	1.97	1.87	1.95
5234	NASDAQ	MVIS	Wed, Jun 14, 2017	1.86	1.99	1.86	1.93
5233	NASDAQ	MVIS	Tue, Jun 13, 2017	1.79	1.89	1.79	1.83
5232	NASDAQ	MVIS	Mon, Jun 12, 2017	1.78	1.85	1.74	1.81
5231	NASDAQ	MVIS	Fri, Jun 9, 2017	1.89	1.90	1.75	1.78
5230	NASDAQ	MVIS	Thu, Jun 8, 2017	1.93	1.95	1.88	1.90
5229	NASDAQ	MVIS	Wed, Jun 7, 2017	1.99	2.02	1.94	1.95
5228	NASDAQ	MVIS	Tue, Jun 6, 2017	2.02	2.06	1.98	1.99
5227	NASDAQ	MVIS	Mon, Jun 5, 2017	2.09	2.10	2.02	2.04
5226	NASDAQ	MVIS	Fri, Jun 2, 2017	2.08	2.16	2.02	2.12
5225	NASDAQ	MVIS	Thu, Jun 1, 2017	1.99	2.19	1.93	2.07
5224	NASDAQ	MVIS	Wed, May 31, 2017	2.00	2.02	1.93	1.97
5223	NASDAQ	MVIS	Tue, May 30, 2017	2.13	2.13	1.98	2.01
5222	NASDAQ	MVIS	Fri, May 26, 2017	2.07	2.10	2.04	2.10
5221	NASDAQ	MVIS	Thu, May 25, 2017	2.07	2.10	2.04	2.08
5220	NASDAQ	MVIS	Wed, May 24, 2017	2.13	2.13	2.06	2.08
5219	NASDAQ	MVIS	Tue, May 23, 2017	2.10	2.16	2.08	2.12
5218	NASDAQ	MVIS	Mon, May 22, 2017	2.11	2.12	2.08	2.10
5217	NASDAQ	MVIS	Fri, May 19, 2017	2.09	2.19	2.09	2.11
5216	NASDAQ	MVIS	Thu, May 18, 2017	2.08	2.12	2.08	2.10
5215	NASDAQ	MVIS	Wed, May 17, 2017	2.11	2.14	2.09	2.11
5214	NASDAQ	MVIS	Tue, May 16, 2017	2.12	2.13	2.10	2.11
5213	NASDAQ	MVIS	Mon, May 15, 2017	2.10	2.14	2.05	2.11
5212	NASDAQ	MVIS	Fri, May 12, 2017	2.25	2.25	2.10	2.12
5211	NASDAQ	MVIS	Thu, May 11, 2017	2.15	2.26	2.10	2.22
5210	NASDAQ	MVIS	Wed, May 10, 2017	2.29	2.29	2.10	2.15
5209	NASDAQ	MVIS	Tue, May 9, 2017	2.32	2.35	2.24	2.29
5208	NASDAQ	MVIS	Mon, May 8, 2017	2.10	2.34	2.10	2.30
5207	NASDAQ	MVIS	Fri, May 5, 2017	1.99	2.14	1.99	2.10
5206	NASDAQ	MVIS	Thu, May 4, 2017	2.07	2.10	1.93	2.01
5205	NASDAQ	MVIS	Wed, May 3, 2017	2.16	2.18	2.02	2.09
5204	NASDAQ	MVIS	Tue, May 2, 2017	2.11	2.17	2.04	2.17
5203	NASDAQ	MVIS	Mon, May 1, 2017	2.25	2.29	2.09	2.11
5202	NASDAQ	MVIS	Fri, Apr 28, 2017	2.30	2.36	2.18	2.25
5201	NASDAQ	MVIS	Thu, Apr 27, 2017	2.52	2.54	2.25	2.31
5200	NASDAQ	MVIS	Wed, Apr 26, 2017	2.69	2.74	2.61	2.72
5199	NASDAQ	MVIS	Tue, Apr 25, 2017	2.91	2.94	2.62	2.71
5198	NASDAQ	MVIS	Mon, Apr 24, 2017	2.67	2.89	2.59	2.87
5197	NASDAQ	MVIS	Fri, Apr 21, 2017	2.59	2.66	2.52	2.61
5196	NASDAQ	MVIS	Thu, Apr 20, 2017	2.64	2.74	2.46	2.61
5195	NASDAQ	MVIS	Wed, Apr 19, 2017	2.33	2.34	2.21	2.23
5194	NASDAQ	MVIS	Tue, Apr 18, 2017	2.20	2.42	2.20	2.34
5193	NASDAQ	MVIS	Mon, Apr 17, 2017	2.06	2.09	2.00	2.05
5192	NASDAQ	MVIS	Thu, Apr 13, 2017	2.00	2.07	2.00	2.05
5191	NASDAQ	MVIS	Wed, Apr 12, 2017	2.05	2.08	2.00	2.03
5190	NASDAQ	MVIS	Tue, Apr 11, 2017	2.10	2.11	2.00	2.05
5189	NASDAQ	MVIS	Mon, Apr 10, 2017	2.24	2.24	2.06	2.08
5188	NASDAQ	MVIS	Fri, Apr 7, 2017	2.23	2.32	2.17	2.21
5187	NASDAQ	MVIS	Thu, Apr 6, 2017	2.23	2.26	2.15	2.22
5186	NASDAQ	MVIS	Wed, Apr 5, 2017	2.34	2.34	2.21	2.22
5185	NASDAQ	MVIS	Tue, Apr 4, 2017	2.40	2.41	2.25	2.28
5184	NASDAQ	MVIS	Mon, Apr 3, 2017	2.49	2.49	2.39	2.40
5183	NASDAQ	MVIS	Fri, Mar 31, 2017	2.46	2.49	2.36	2.49
5182	NASDAQ	MVIS	Thu, Mar 30, 2017	2.50	2.50	2.36	2.43
5181	NASDAQ	MVIS	Wed, Mar 29, 2017	2.53	2.56	2.35	2.51
5180	NASDAQ	MVIS	Tue, Mar 28, 2017	2.52	2.63	2.50	2.55
5179	NASDAQ	MVIS	Mon, Mar 27, 2017	2.56	2.65	2.43	2.50
5178	NASDAQ	MVIS	Fri, Mar 24, 2017	2.25	2.62	2.24	2.53
5177	NASDAQ	MVIS	Thu, Mar 23, 2017	2.48	2.48	2.25	2.27
5176	NASDAQ	MVIS	Wed, Mar 22, 2017	2.50	2.50	2.31	2.44
5175	NASDAQ	MVIS	Tue, Mar 21, 2017	2.56	2.68	2.33	2.50
5174	NASDAQ	MVIS	Mon, Mar 20, 2017	2.03	2.75	1.97	2.60
5173	NASDAQ	MVIS	Fri, Mar 17, 2017	1.88	2.12	1.80	2.08
5172	NASDAQ	MVIS	Thu, Mar 16, 2017	1.85	1.87	1.76	1.86
5171	NASDAQ	MVIS	Wed, Mar 15, 2017	1.75	1.94	1.71	1.83
5170	NASDAQ	MVIS	Tue, Mar 14, 2017	1.63	1.68	1.57	1.60
5169	NASDAQ	MVIS	Mon, Mar 13, 2017	1.67	1.69	1.61	1.62
5168	NASDAQ	MVIS	Fri, Mar 10, 2017	1.70	1.72	1.65	1.66
5167	NASDAQ	MVIS	Thu, Mar 9, 2017	1.78	1.80	1.67	1.69
5166	NASDAQ	MVIS	Wed, Mar 8, 2017	1.70	1.76	1.63	1.76
5165	NASDAQ	MVIS	Tue, Mar 7, 2017	1.70	1.71	1.67	1.69
5164	NASDAQ	MVIS	Mon, Mar 6, 2017	1.85	1.86	1.64	1.71
5163	NASDAQ	MVIS	Fri, Mar 3, 2017	1.54	1.65	1.49	1.62
5162	NASDAQ	MVIS	Thu, Mar 2, 2017	1.63	1.63	1.52	1.53
5161	NASDAQ	MVIS	Wed, Mar 1, 2017	1.65	1.65	1.56	1.63
5160	NASDAQ	MVIS	Tue, Feb 28, 2017	1.72	1.74	1.57	1.60
5159	NASDAQ	MVIS	Mon, Feb 27, 2017	1.75	1.76	1.69	1.71
5158	NASDAQ	MVIS	Fri, Feb 24, 2017	1.72	1.74	1.67	1.73
5157	NASDAQ	MVIS	Thu, Feb 23, 2017	1.72	1.75	1.65	1.71
5156	NASDAQ	MVIS	Wed, Feb 22, 2017	1.77	1.77	1.68	1.69
5155	NASDAQ	MVIS	Tue, Feb 21, 2017	1.80	1.84	1.69	1.76
5154	NASDAQ	MVIS	Fri, Feb 17, 2017	1.85	1.85	1.75	1.82
5153	NASDAQ	MVIS	Thu, Feb 16, 2017	1.83	1.88	1.76	1.78
5152	NASDAQ	MVIS	Wed, Feb 15, 2017	1.92	1.92	1.78	1.79
5151	NASDAQ	MVIS	Tue, Feb 14, 2017	1.63	1.94	1.62	1.89
5150	NASDAQ	MVIS	Mon, Feb 13, 2017	1.68	1.73	1.60	1.61
5149	NASDAQ	MVIS	Fri, Feb 10, 2017	1.73	1.73	1.63	1.67
5148	NASDAQ	MVIS	Thu, Feb 9, 2017	1.70	1.77	1.67	1.71
5147	NASDAQ	MVIS	Wed, Feb 8, 2017	1.77	1.77	1.65	1.67
5146	NASDAQ	MVIS	Tue, Feb 7, 2017	1.71	1.83	1.61	1.78
5145	NASDAQ	MVIS	Mon, Feb 6, 2017	1.74	1.74	1.55	1.56
5144	NASDAQ	MVIS	Fri, Feb 3, 2017	1.53	1.74	1.52	1.71
5143	NASDAQ	MVIS	Thu, Feb 2, 2017	1.37	1.54	1.35	1.51
5142	NASDAQ	MVIS	Wed, Feb 1, 2017	1.35	1.39	1.33	1.39
5141	NASDAQ	MVIS	Tue, Jan 31, 2017	1.37	1.40	1.35	1.35
5140	NASDAQ	MVIS	Mon, Jan 30, 2017	1.46	1.46	1.37	1.40
5139	NASDAQ	MVIS	Fri, Jan 27, 2017	1.50	1.50	1.42	1.45
5138	NASDAQ	MVIS	Thu, Jan 26, 2017	1.27	1.50	1.27	1.48
5137	NASDAQ	MVIS	Wed, Jan 25, 2017	1.18	1.26	1.16	1.26
5136	NASDAQ	MVIS	Tue, Jan 24, 2017	1.24	1.24	1.15	1.16
5135	NASDAQ	MVIS	Mon, Jan 23, 2017	1.22	1.24	1.22	1.23
5134	NASDAQ	MVIS	Fri, Jan 20, 2017	1.28	1.28	1.21	1.22
5133	NASDAQ	MVIS	Thu, Jan 19, 2017	1.30	1.31	1.25	1.26
5132	NASDAQ	MVIS	Wed, Jan 18, 2017	1.33	1.34	1.28	1.29
5131	NASDAQ	MVIS	Tue, Jan 17, 2017	1.31	1.36	1.30	1.31
5130	NASDAQ	MVIS	Fri, Jan 13, 2017	1.35	1.38	1.30	1.31
5129	NASDAQ	MVIS	Thu, Jan 12, 2017	1.41	1.42	1.33	1.36
5128	NASDAQ	MVIS	Wed, Jan 11, 2017	1.27	1.45	1.25	1.42
5127	NASDAQ	MVIS	Tue, Jan 10, 2017	1.29	1.32	1.26	1.28
5126	NASDAQ	MVIS	Mon, Jan 9, 2017	1.29	1.32	1.25	1.30
5125	NASDAQ	MVIS	Fri, Jan 6, 2017	1.39	1.39	1.28	1.30
5124	NASDAQ	MVIS	Thu, Jan 5, 2017	1.39	1.45	1.37	1.40
5123	NASDAQ	MVIS	Wed, Jan 4, 2017	1.31	1.41	1.31	1.37
5122	NASDAQ	MVIS	Tue, Jan 3, 2017	1.28	1.32	1.25	1.29
5121	NASDAQ	MVIS	Fri, Dec 30, 2016	1.22	1.31	1.20	1.26
5120	NASDAQ	MVIS	Thu, Dec 29, 2016	1.30	1.40	1.21	1.21
5119	NASDAQ	MVIS	Wed, Dec 28, 2016	1.45	1.53	1.32	1.32
5118	NASDAQ	MVIS	Tue, Dec 27, 2016	1.24	1.60	1.24	1.43
5117	NASDAQ	MVIS	Fri, Dec 23, 2016	1.20	1.29	1.20	1.24
5116	NASDAQ	MVIS	Thu, Dec 22, 2016	1.15	1.23	1.15	1.20
5115	NASDAQ	MVIS	Wed, Dec 21, 2016	1.16	1.18	1.09	1.14
5114	NASDAQ	MVIS	Tue, Dec 20, 2016	1.23	1.23	1.13	1.16
5113	NASDAQ	MVIS	Mon, Dec 19, 2016	1.21	1.25	1.20	1.22
5112	NASDAQ	MVIS	Fri, Dec 16, 2016	1.21	1.30	1.18	1.28
5111	NASDAQ	MVIS	Thu, Dec 15, 2016	1.06	1.25	1.05	1.21
5110	NASDAQ	MVIS	Wed, Dec 14, 2016	1.02	1.13	1.01	1.01
5109	NASDAQ	MVIS	Tue, Dec 13, 2016	1.06	1.06	1.01	1.02
5108	NASDAQ	MVIS	Mon, Dec 12, 2016	1.07	1.07	1.04	1.05
5107	NASDAQ	MVIS	Fri, Dec 9, 2016	1.05	1.07	1.03	1.05
5106	NASDAQ	MVIS	Thu, Dec 8, 2016	1.41	1.44	1.33	1.33
5105	NASDAQ	MVIS	Wed, Dec 7, 2016	1.43	1.48	1.39	1.40
5104	NASDAQ	MVIS	Tue, Dec 6, 2016	1.63	1.65	1.43	1.43
5103	NASDAQ	MVIS	Mon, Dec 5, 2016	1.63	1.67	1.58	1.61
5102	NASDAQ	MVIS	Fri, Dec 2, 2016	1.59	1.71	1.58	1.61
5101	NASDAQ	MVIS	Thu, Dec 1, 2016	1.65	1.70	1.56	1.56
5100	NASDAQ	MVIS	Wed, Nov 30, 2016	1.76	1.85	1.65	1.65
5099	NASDAQ	MVIS	Tue, Nov 29, 2016	1.73	1.78	1.69	1.74
5098	NASDAQ	MVIS	Mon, Nov 28, 2016	1.65	1.78	1.63	1.71
5097	NASDAQ	MVIS	Fri, Nov 25, 2016	1.63	1.63	1.58	1.63
5096	NASDAQ	MVIS	Wed, Nov 23, 2016	1.58	1.72	1.56	1.63
5095	NASDAQ	MVIS	Tue, Nov 22, 2016	1.63	1.73	1.56	1.56
5094	NASDAQ	MVIS	Mon, Nov 21, 2016	1.42	1.65	1.41	1.63
5093	NASDAQ	MVIS	Fri, Nov 18, 2016	1.33	1.38	1.31	1.37
5092	NASDAQ	MVIS	Thu, Nov 17, 2016	1.37	1.37	1.31	1.33
5091	NASDAQ	MVIS	Wed, Nov 16, 2016	1.28	1.35	1.26	1.35
5090	NASDAQ	MVIS	Tue, Nov 15, 2016	1.34	1.38	1.23	1.27
5089	NASDAQ	MVIS	Mon, Nov 14, 2016	1.42	1.42	1.32	1.36
5088	NASDAQ	MVIS	Fri, Nov 11, 2016	1.35	1.43	1.33	1.40
5087	NASDAQ	MVIS	Thu, Nov 10, 2016	1.21	1.42	1.21	1.37
5086	NASDAQ	MVIS	Wed, Nov 9, 2016	1.05	1.18	1.05	1.15
5085	NASDAQ	MVIS	Tue, Nov 8, 2016	1.10	1.20	1.10	1.15
5084	NASDAQ	MVIS	Mon, Nov 7, 2016	1.08	1.12	1.06	1.11
5083	NASDAQ	MVIS	Fri, Nov 4, 2016	1.06	1.11	1.03	1.06
5082	NASDAQ	MVIS	Thu, Nov 3, 2016	1.04	1.13	1.02	1.05
5081	NASDAQ	MVIS	Wed, Nov 2, 2016	1.05	1.15	0.97	1.08
5080	NASDAQ	MVIS	Tue, Nov 1, 2016	1.02	1.04	0.89	0.94
5079	NASDAQ	MVIS	Mon, Oct 31, 2016	1.05	1.09	0.98	1.02
5078	NASDAQ	MVIS	Fri, Oct 28, 2016	1.11	1.13	1.02	1.04
5077	NASDAQ	MVIS	Thu, Oct 27, 2016	1.16	1.17	1.12	1.12
5076	NASDAQ	MVIS	Wed, Oct 26, 2016	1.15	1.17	1.14	1.15
5075	NASDAQ	MVIS	Tue, Oct 25, 2016	1.17	1.18	1.16	1.16
5074	NASDAQ	MVIS	Mon, Oct 24, 2016	1.16	1.24	1.15	1.16
5073	NASDAQ	MVIS	Fri, Oct 21, 2016	1.20	1.22	1.15	1.15
5072	NASDAQ	MVIS	Thu, Oct 20, 2016	1.22	1.23	1.15	1.21
5071	NASDAQ	MVIS	Wed, Oct 19, 2016	1.15	1.20	1.15	1.20
5070	NASDAQ	MVIS	Tue, Oct 18, 2016	1.18	1.19	1.12	1.15
5069	NASDAQ	MVIS	Mon, Oct 17, 2016	1.16	1.20	1.16	1.18
5068	NASDAQ	MVIS	Fri, Oct 14, 2016	1.16	1.24	1.15	1.16
5067	NASDAQ	MVIS	Thu, Oct 13, 2016	1.16	1.18	1.15	1.16
5066	NASDAQ	MVIS	Wed, Oct 12, 2016	1.13	1.17	1.10	1.16
5065	NASDAQ	MVIS	Tue, Oct 11, 2016	1.18	1.20	1.12	1.12
5064	NASDAQ	MVIS	Mon, Oct 10, 2016	1.27	1.27	1.18	1.18
5063	NASDAQ	MVIS	Fri, Oct 7, 2016	1.31	1.31	1.25	1.27
5062	NASDAQ	MVIS	Thu, Oct 6, 2016	1.34	1.35	1.30	1.31
5061	NASDAQ	MVIS	Wed, Oct 5, 2016	1.40	1.40	1.31	1.33
5060	NASDAQ	MVIS	Tue, Oct 4, 2016	1.34	1.38	1.34	1.38
5059	NASDAQ	MVIS	Mon, Oct 3, 2016	1.39	1.41	1.33	1.35
5058	NASDAQ	MVIS	Fri, Sep 30, 2016	1.34	1.39	1.30	1.38
5057	NASDAQ	MVIS	Thu, Sep 29, 2016	1.32	1.36	1.30	1.32
5056	NASDAQ	MVIS	Wed, Sep 28, 2016	1.30	1.35	1.30	1.31
5055	NASDAQ	MVIS	Tue, Sep 27, 2016	1.33	1.36	1.30	1.31
5054	NASDAQ	MVIS	Mon, Sep 26, 2016	1.43	1.43	1.30	1.33
5053	NASDAQ	MVIS	Fri, Sep 23, 2016	1.43	1.55	1.32	1.38
5052	NASDAQ	MVIS	Thu, Sep 22, 2016	1.41	1.43	1.40	1.40
5051	NASDAQ	MVIS	Wed, Sep 21, 2016	1.38	1.45	1.38	1.39
5050	NASDAQ	MVIS	Tue, Sep 20, 2016	1.47	1.54	1.38	1.38
5049	NASDAQ	MVIS	Mon, Sep 19, 2016	1.51	1.54	1.50	1.50
5048	NASDAQ	MVIS	Fri, Sep 16, 2016	1.41	1.53	1.41	1.50
5047	NASDAQ	MVIS	Thu, Sep 15, 2016	1.43	1.46	1.42	1.45
5046	NASDAQ	MVIS	Wed, Sep 14, 2016	1.43	1.47	1.38	1.43
5045	NASDAQ	MVIS	Tue, Sep 13, 2016	1.45	1.46	1.40	1.41
5044	NASDAQ	MVIS	Mon, Sep 12, 2016	1.41	1.49	1.38	1.44
5043	NASDAQ	MVIS	Fri, Sep 9, 2016	1.40	1.54	1.38	1.40
5042	NASDAQ	MVIS	Thu, Sep 8, 2016	1.38	1.43	1.37	1.39
5041	NASDAQ	MVIS	Wed, Sep 7, 2016	1.52	1.54	1.42	1.42
5040	NASDAQ	MVIS	Tue, Sep 6, 2016	1.46	1.51	1.46	1.51
5039	NASDAQ	MVIS	Fri, Sep 2, 2016	1.46	1.48	1.42	1.46
5038	NASDAQ	MVIS	Thu, Sep 1, 2016	1.53	1.53	1.41	1.44
5037	NASDAQ	MVIS	Wed, Aug 31, 2016	1.52	1.53	1.50	1.51
5036	NASDAQ	MVIS	Tue, Aug 30, 2016	1.50	1.53	1.50	1.51
5035	NASDAQ	MVIS	Mon, Aug 29, 2016	1.52	1.54	1.49	1.50
5034	NASDAQ	MVIS	Fri, Aug 26, 2016	1.47	1.54	1.47	1.52
5033	NASDAQ	MVIS	Thu, Aug 25, 2016	1.47	1.51	1.38	1.46
5032	NASDAQ	MVIS	Wed, Aug 24, 2016	1.53	1.54	1.43	1.46
5031	NASDAQ	MVIS	Tue, Aug 23, 2016	1.52	1.52	1.50	1.51
5030	NASDAQ	MVIS	Mon, Aug 22, 2016	1.53	1.55	1.50	1.53
5029	NASDAQ	MVIS	Fri, Aug 19, 2016	1.54	1.56	1.54	1.54
5028	NASDAQ	MVIS	Thu, Aug 18, 2016	1.56	1.59	1.53	1.54
5027	NASDAQ	MVIS	Wed, Aug 17, 2016	1.57	1.60	1.54	1.56
5026	NASDAQ	MVIS	Tue, Aug 16, 2016	1.60	1.64	1.52	1.58
5025	NASDAQ	MVIS	Mon, Aug 15, 2016	1.56	1.60	1.56	1.60
5024	NASDAQ	MVIS	Fri, Aug 12, 2016	1.56	1.57	1.52	1.54
5023	NASDAQ	MVIS	Thu, Aug 11, 2016	1.49	1.55	1.48	1.54
5022	NASDAQ	MVIS	Wed, Aug 10, 2016	1.57	1.57	1.45	1.48
5021	NASDAQ	MVIS	Tue, Aug 9, 2016	1.60	1.63	1.50	1.53
5020	NASDAQ	MVIS	Mon, Aug 8, 2016	1.48	1.62	1.47	1.59
5019	NASDAQ	MVIS	Fri, Aug 5, 2016	1.43	1.49	1.40	1.46
5018	NASDAQ	MVIS	Thu, Aug 4, 2016	1.40	1.45	1.33	1.42
5017	NASDAQ	MVIS	Wed, Aug 3, 2016	1.49	1.52	1.36	1.37
5016	NASDAQ	MVIS	Tue, Aug 2, 2016	1.55	1.58	1.46	1.48
5015	NASDAQ	MVIS	Mon, Aug 1, 2016	1.56	1.65	1.53	1.54
5014	NASDAQ	MVIS	Fri, Jul 29, 2016	1.58	1.63	1.53	1.56
5013	NASDAQ	MVIS	Thu, Jul 28, 2016	1.80	1.84	1.53	1.53
5012	NASDAQ	MVIS	Wed, Jul 27, 2016	1.81	1.82	1.73	1.75
5011	NASDAQ	MVIS	Tue, Jul 26, 2016	1.75	1.81	1.72	1.79
5010	NASDAQ	MVIS	Mon, Jul 25, 2016	1.80	1.82	1.70	1.75
5009	NASDAQ	MVIS	Fri, Jul 22, 2016	1.85	1.88	1.75	1.78
5008	NASDAQ	MVIS	Thu, Jul 21, 2016	1.88	1.90	1.82	1.85
5007	NASDAQ	MVIS	Wed, Jul 20, 2016	1.87	1.89	1.84	1.89
5006	NASDAQ	MVIS	Tue, Jul 19, 2016	1.87	1.97	1.85	1.85
5005	NASDAQ	MVIS	Mon, Jul 18, 2016	1.92	1.93	1.88	1.89
5004	NASDAQ	MVIS	Fri, Jul 15, 2016	1.93	1.99	1.87	1.92
5003	NASDAQ	MVIS	Thu, Jul 14, 2016	1.95	1.97	1.90	1.93
5002	NASDAQ	MVIS	Wed, Jul 13, 2016	2.01	2.07	1.96	1.96
5001	NASDAQ	MVIS	Tue, Jul 12, 2016	1.98	2.06	1.96	2.00
5000	NASDAQ	MVIS	Mon, Jul 11, 2016	1.93	2.01	1.91	1.99
4999	NASDAQ	MVIS	Fri, Jul 8, 2016	1.81	1.96	1.81	1.93
4998	NASDAQ	MVIS	Thu, Jul 7, 2016	1.81	1.84	1.76	1.82
4997	NASDAQ	MVIS	Wed, Jul 6, 2016	1.79	1.85	1.78	1.79
4996	NASDAQ	MVIS	Tue, Jul 5, 2016	1.82	1.83	1.73	1.78
4995	NASDAQ	MVIS	Fri, Jul 1, 2016	1.70	1.78	1.68	1.78
4994	NASDAQ	MVIS	Thu, Jun 30, 2016	1.71	1.73	1.68	1.68
4993	NASDAQ	MVIS	Wed, Jun 29, 2016	1.72	1.73	1.68	1.71
4992	NASDAQ	MVIS	Tue, Jun 28, 2016	1.68	1.74	1.64	1.66
4991	NASDAQ	MVIS	Mon, Jun 27, 2016	1.66	1.74	1.64	1.65
4990	NASDAQ	MVIS	Fri, Jun 24, 2016	1.78	1.83	1.70	1.78
4989	NASDAQ	MVIS	Thu, Jun 23, 2016	1.78	1.84	1.76	1.79
4988	NASDAQ	MVIS	Wed, Jun 22, 2016	1.84	1.84	1.78	1.79
4987	NASDAQ	MVIS	Tue, Jun 21, 2016	1.84	1.85	1.81	1.84
4986	NASDAQ	MVIS	Mon, Jun 20, 2016	1.87	1.89	1.81	1.85
4985	NASDAQ	MVIS	Fri, Jun 17, 2016	1.83	1.87	1.83	1.86
4984	NASDAQ	MVIS	Thu, Jun 16, 2016	1.88	1.88	1.79	1.85
4983	NASDAQ	MVIS	Wed, Jun 15, 2016	1.85	1.88	1.82	1.87
4982	NASDAQ	MVIS	Tue, Jun 14, 2016	1.76	1.89	1.74	1.85
4981	NASDAQ	MVIS	Mon, Jun 13, 2016	1.74	1.78	1.73	1.75
4980	NASDAQ	MVIS	Fri, Jun 10, 2016	1.80	1.81	1.75	1.77
4979	NASDAQ	MVIS	Thu, Jun 9, 2016	1.83	1.87	1.81	1.81
4978	NASDAQ	MVIS	Wed, Jun 8, 2016	1.87	1.91	1.82	1.84
4977	NASDAQ	MVIS	Tue, Jun 7, 2016	1.87	1.98	1.87	1.92
4976	NASDAQ	MVIS	Mon, Jun 6, 2016	1.85	1.90	1.85	1.89
4975	NASDAQ	MVIS	Fri, Jun 3, 2016	1.88	1.93	1.81	1.84
4974	NASDAQ	MVIS	Thu, Jun 2, 2016	1.89	1.94	1.87	1.88
4973	NASDAQ	MVIS	Wed, Jun 1, 2016	1.92	1.93	1.84	1.89
4972	NASDAQ	MVIS	Tue, May 31, 2016	1.93	1.94	1.89	1.90
4971	NASDAQ	MVIS	Fri, May 27, 2016	1.89	1.97	1.86	1.90
4970	NASDAQ	MVIS	Thu, May 26, 2016	1.94	1.96	1.86	1.90
4969	NASDAQ	MVIS	Wed, May 25, 2016	1.95	2.03	1.90	1.93
4968	NASDAQ	MVIS	Tue, May 24, 2016	2.06	2.15	1.85	1.93
4967	NASDAQ	MVIS	Mon, May 23, 2016	1.82	2.21	1.82	2.06
4966	NASDAQ	MVIS	Fri, May 20, 2016	1.87	1.92	1.82	1.83
4965	NASDAQ	MVIS	Thu, May 19, 2016	1.87	1.91	1.83	1.85
4964	NASDAQ	MVIS	Wed, May 18, 2016	1.86	1.88	1.85	1.86
4963	NASDAQ	MVIS	Tue, May 17, 2016	1.85	1.91	1.85	1.86
4962	NASDAQ	MVIS	Mon, May 16, 2016	1.90	1.90	1.85	1.88
4961	NASDAQ	MVIS	Fri, May 13, 2016	1.88	1.94	1.81	1.88
4960	NASDAQ	MVIS	Thu, May 12, 2016	1.92	1.97	1.85	1.86
4959	NASDAQ	MVIS	Wed, May 11, 2016	1.88	1.97	1.86	1.91
4958	NASDAQ	MVIS	Tue, May 10, 2016	1.80	1.88	1.80	1.87
4957	NASDAQ	MVIS	Mon, May 9, 2016	1.89	1.95	1.80	1.82
4956	NASDAQ	MVIS	Fri, May 6, 2016	1.90	1.98	1.89	1.91
4955	NASDAQ	MVIS	Thu, May 5, 2016	1.92	2.05	1.90	1.93
4954	NASDAQ	MVIS	Wed, May 4, 2016	2.00	2.05	1.90	1.93
4953	NASDAQ	MVIS	Tue, May 3, 2016	2.10	2.10	2.02	2.04
4952	NASDAQ	MVIS	Mon, May 2, 2016	2.17	2.17	2.04	2.11
4951	NASDAQ	MVIS	Fri, Apr 29, 2016	2.15	2.16	2.12	2.16
4950	NASDAQ	MVIS	Thu, Apr 28, 2016	1.96	2.21	1.96	2.14
4949	NASDAQ	MVIS	Wed, Apr 27, 2016	1.79	1.98	1.78	1.97
4948	NASDAQ	MVIS	Tue, Apr 26, 2016	1.84	1.89	1.81	1.84
4947	NASDAQ	MVIS	Mon, Apr 25, 2016	1.81	1.86	1.81	1.85
4946	NASDAQ	MVIS	Fri, Apr 22, 2016	1.88	1.88	1.82	1.82
4945	NASDAQ	MVIS	Thu, Apr 21, 2016	1.80	1.87	1.78	1.86
4944	NASDAQ	MVIS	Wed, Apr 20, 2016	1.82	1.86	1.76	1.80
4943	NASDAQ	MVIS	Tue, Apr 19, 2016	1.91	1.96	1.80	1.80
4942	NASDAQ	MVIS	Mon, Apr 18, 2016	1.86	1.95	1.86	1.93
4941	NASDAQ	MVIS	Fri, Apr 15, 2016	1.81	1.91	1.77	1.82
4940	NASDAQ	MVIS	Thu, Apr 14, 2016	1.84	1.84	1.79	1.82
4939	NASDAQ	MVIS	Wed, Apr 13, 2016	1.77	1.86	1.74	1.85
4938	NASDAQ	MVIS	Tue, Apr 12, 2016	1.77	1.80	1.74	1.78
4937	NASDAQ	MVIS	Mon, Apr 11, 2016	1.80	1.80	1.74	1.76
4936	NASDAQ	MVIS	Fri, Apr 8, 2016	1.82	1.82	1.77	1.78
4935	NASDAQ	MVIS	Thu, Apr 7, 2016	1.78	1.82	1.76	1.82
4934	NASDAQ	MVIS	Wed, Apr 6, 2016	1.77	1.82	1.76	1.79
4933	NASDAQ	MVIS	Tue, Apr 5, 2016	1.82	1.82	1.82	1.77
4932	NASDAQ	MVIS	Mon, Apr 4, 2016	1.77	1.83	1.72	1.82
4931	NASDAQ	MVIS	Fri, Apr 1, 2016	1.87	1.88	1.74	1.74
4930	NASDAQ	MVIS	Thu, Mar 31, 2016	1.92	1.98	1.85	1.89
4929	NASDAQ	MVIS	Wed, Mar 30, 2016	1.84	1.95	1.80	1.89
4928	NASDAQ	MVIS	Tue, Mar 29, 2016	1.80	1.84	1.76	1.82
4927	NASDAQ	MVIS	Mon, Mar 28, 2016	1.75	1.84	1.75	1.78
4926	NASDAQ	MVIS	Thu, Mar 24, 2016	1.76	1.76	1.76	1.73
4925	NASDAQ	MVIS	Wed, Mar 23, 2016	1.83	1.89	1.75	1.76
4924	NASDAQ	MVIS	Tue, Mar 22, 2016	1.70	1.92	1.70	1.85
4923	NASDAQ	MVIS	Mon, Mar 21, 2016	1.92	1.96	1.65	1.76
4922	NASDAQ	MVIS	Fri, Mar 18, 2016	1.95	2.01	1.86	1.91
4921	NASDAQ	MVIS	Thu, Mar 17, 2016	2.15	2.17	1.95	1.95
4920	NASDAQ	MVIS	Wed, Mar 16, 2016	2.16	2.21	2.13	2.13
4919	NASDAQ	MVIS	Tue, Mar 15, 2016	2.31	2.31	2.31	2.11
4918	NASDAQ	MVIS	Mon, Mar 14, 2016	2.35	2.37	2.30	2.35
4917	NASDAQ	MVIS	Fri, Mar 11, 2016	2.36	2.36	2.36	2.35
4916	NASDAQ	MVIS	Thu, Mar 10, 2016	2.51	2.51	2.51	2.36
4915	NASDAQ	MVIS	Wed, Mar 9, 2016	2.75	2.75	2.51	2.60
4914	NASDAQ	MVIS	Tue, Mar 8, 2016	2.76	2.76	2.40	2.85
4913	NASDAQ	MVIS	Mon, Mar 7, 2016	2.84	2.94	2.84	2.85
4912	NASDAQ	MVIS	Fri, Mar 4, 2016	2.88	2.95	2.84	2.86
4911	NASDAQ	MVIS	Thu, Mar 3, 2016	2.95	2.95	2.95	2.91
4910	NASDAQ	MVIS	Wed, Mar 2, 2016	2.89	2.96	2.88	2.95
4909	NASDAQ	MVIS	Tue, Mar 1, 2016	2.93	3.00	2.88	2.91
4908	NASDAQ	MVIS	Mon, Feb 29, 2016	2.90	2.95	2.90	2.95
4907	NASDAQ	MVIS	Fri, Feb 26, 2016	2.93	2.93	2.83	2.90
4906	NASDAQ	MVIS	Thu, Feb 25, 2016	2.88	2.93	2.86	2.87
4905	NASDAQ	MVIS	Wed, Feb 24, 2016	2.88	2.93	2.80	2.91
4904	NASDAQ	MVIS	Tue, Feb 23, 2016	2.96	3.00	2.86	2.91
4903	NASDAQ	MVIS	Mon, Feb 22, 2016	2.89	3.05	2.85	2.99
4902	NASDAQ	MVIS	Fri, Feb 19, 2016	2.74	2.88	2.74	2.85
4901	NASDAQ	MVIS	Thu, Feb 18, 2016	2.74	2.79	2.70	2.73
4900	NASDAQ	MVIS	Wed, Feb 17, 2016	2.70	2.75	2.65	2.74
4899	NASDAQ	MVIS	Tue, Feb 16, 2016	2.62	2.72	2.62	2.66
4898	NASDAQ	MVIS	Fri, Feb 12, 2016	2.66	2.69	2.61	2.61
4897	NASDAQ	MVIS	Thu, Feb 11, 2016	2.63	2.67	2.63	2.65
4896	NASDAQ	MVIS	Wed, Feb 10, 2016	2.68	2.77	2.63	2.69
4895	NASDAQ	MVIS	Tue, Feb 9, 2016	2.68	2.75	2.54	2.65
4894	NASDAQ	MVIS	Mon, Feb 8, 2016	2.80	2.91	2.67	2.71
4893	NASDAQ	MVIS	Fri, Feb 5, 2016	2.65	2.82	2.60	2.80
4892	NASDAQ	MVIS	Thu, Feb 4, 2016	2.72	2.74	2.59	2.65
4891	NASDAQ	MVIS	Wed, Feb 3, 2016	2.76	2.76	2.67	2.70
4890	NASDAQ	MVIS	Tue, Feb 2, 2016	2.71	2.78	2.61	2.75
4889	NASDAQ	MVIS	Mon, Feb 1, 2016	2.85	2.85	2.67	2.73
4888	NASDAQ	MVIS	Fri, Jan 29, 2016	2.77	2.85	2.72	2.84
4887	NASDAQ	MVIS	Thu, Jan 28, 2016	2.81	2.84	2.76	2.78
4886	NASDAQ	MVIS	Wed, Jan 27, 2016	2.83	2.86	2.76	2.79
4885	NASDAQ	MVIS	Tue, Jan 26, 2016	2.81	2.88	2.75	2.82
4884	NASDAQ	MVIS	Mon, Jan 25, 2016	2.73	2.89	2.70	2.81
4883	NASDAQ	MVIS	Fri, Jan 22, 2016	2.71	2.76	2.66	2.73
4882	NASDAQ	MVIS	Thu, Jan 21, 2016	2.48	2.72	2.47	2.66
4881	NASDAQ	MVIS	Wed, Jan 20, 2016	2.38	2.52	2.28	2.49
4880	NASDAQ	MVIS	Tue, Jan 19, 2016	2.52	2.52	2.39	2.40
4879	NASDAQ	MVIS	Fri, Jan 15, 2016	2.39	2.53	2.39	2.43
4878	NASDAQ	MVIS	Thu, Jan 14, 2016	2.47	2.55	2.45	2.53
4877	NASDAQ	MVIS	Wed, Jan 13, 2016	2.51	2.58	2.40	2.45
4876	NASDAQ	MVIS	Tue, Jan 12, 2016	2.43	2.59	2.43	2.52
4875	NASDAQ	MVIS	Mon, Jan 11, 2016	2.60	2.60	2.40	2.43
4874	NASDAQ	MVIS	Fri, Jan 8, 2016	2.79	2.84	2.54	2.58
4873	NASDAQ	MVIS	Thu, Jan 7, 2016	2.77	2.91	2.72	2.76
4872	NASDAQ	MVIS	Wed, Jan 6, 2016	2.87	2.88	2.71	2.79
4871	NASDAQ	MVIS	Tue, Jan 5, 2016	2.96	2.97	2.85	2.87
4870	NASDAQ	MVIS	Mon, Jan 4, 2016	2.87	2.98	2.84	2.95
4869	NASDAQ	MVIS	Thu, Dec 31, 2015	2.91	2.95	2.85	2.86
4868	NASDAQ	MVIS	Wed, Dec 30, 2015	2.98	3.00	2.88	2.94
4867	NASDAQ	MVIS	Tue, Dec 29, 2015	2.98	3.05	2.96	3.00
4866	NASDAQ	MVIS	Mon, Dec 28, 2015	2.99	3.02	2.85	2.98
4865	NASDAQ	MVIS	Thu, Dec 24, 2015	2.93	3.00	2.93	2.99
4864	NASDAQ	MVIS	Wed, Dec 23, 2015	2.87	2.96	2.87	2.95
4863	NASDAQ	MVIS	Tue, Dec 22, 2015	2.89	2.93	2.82	2.87
4862	NASDAQ	MVIS	Mon, Dec 21, 2015	2.81	2.90	2.81	2.86
4861	NASDAQ	MVIS	Fri, Dec 18, 2015	2.68	2.84	2.68	2.75
4860	NASDAQ	MVIS	Thu, Dec 17, 2015	2.72	2.74	2.64	2.66
4859	NASDAQ	MVIS	Wed, Dec 16, 2015	2.82	2.84	2.65	2.66
4858	NASDAQ	MVIS	Tue, Dec 15, 2015	2.64	2.76	2.64	2.73
4857	NASDAQ	MVIS	Mon, Dec 14, 2015	2.70	2.77	2.55	2.60
4856	NASDAQ	MVIS	Fri, Dec 11, 2015	2.74	2.82	2.65	2.65
4855	NASDAQ	MVIS	Thu, Dec 10, 2015	2.72	2.78	2.68	2.76
4854	NASDAQ	MVIS	Wed, Dec 9, 2015	2.59	2.76	2.59	2.72
4853	NASDAQ	MVIS	Tue, Dec 8, 2015	2.55	2.64	2.55	2.62
4852	NASDAQ	MVIS	Mon, Dec 7, 2015	2.57	2.62	2.55	2.59
4851	NASDAQ	MVIS	Fri, Dec 4, 2015	2.65	2.68	2.56	2.57
4850	NASDAQ	MVIS	Thu, Dec 3, 2015	2.56	2.63	2.56	2.60
4849	NASDAQ	MVIS	Wed, Dec 2, 2015	2.57	2.62	2.53	2.56
4848	NASDAQ	MVIS	Tue, Dec 1, 2015	2.62	2.62	2.50	2.58
4847	NASDAQ	MVIS	Mon, Nov 30, 2015	2.61	2.64	2.51	2.51
4846	NASDAQ	MVIS	Fri, Nov 27, 2015	2.60	2.67	2.50	2.51
4845	NASDAQ	MVIS	Wed, Nov 25, 2015	2.50	2.65	2.45	2.58
4844	NASDAQ	MVIS	Tue, Nov 24, 2015	2.40	2.51	2.34	2.46
4843	NASDAQ	MVIS	Mon, Nov 23, 2015	2.41	2.47	2.34	2.40
4842	NASDAQ	MVIS	Fri, Nov 20, 2015	2.37	2.48	2.35	2.39
4841	NASDAQ	MVIS	Thu, Nov 19, 2015	2.42	2.42	2.35	2.35
4840	NASDAQ	MVIS	Wed, Nov 18, 2015	2.41	2.48	2.36	2.41
4839	NASDAQ	MVIS	Tue, Nov 17, 2015	2.43	2.50	2.38	2.41
4838	NASDAQ	MVIS	Mon, Nov 16, 2015	2.31	2.54	2.30	2.42
4837	NASDAQ	MVIS	Fri, Nov 13, 2015	2.35	2.39	2.30	2.32
4836	NASDAQ	MVIS	Thu, Nov 12, 2015	2.43	2.52	2.36	2.36
4835	NASDAQ	MVIS	Wed, Nov 11, 2015	2.30	2.46	2.20	2.43
4834	NASDAQ	MVIS	Tue, Nov 10, 2015	2.49	2.60	2.32	2.33
4833	NASDAQ	MVIS	Mon, Nov 9, 2015	2.67	2.74	2.45	2.49
4832	NASDAQ	MVIS	Fri, Nov 6, 2015	2.65	2.74	2.61	2.65
4831	NASDAQ	MVIS	Thu, Nov 5, 2015	2.90	2.91	2.58	2.63
4830	NASDAQ	MVIS	Wed, Nov 4, 2015	2.85	2.98	2.85	2.90
4829	NASDAQ	MVIS	Tue, Nov 3, 2015	2.89	2.95	2.86	2.87
4828	NASDAQ	MVIS	Mon, Nov 2, 2015	2.84	2.98	2.80	2.89
4827	NASDAQ	MVIS	Fri, Oct 30, 2015	2.99	3.05	2.93	2.95
4826	NASDAQ	MVIS	Thu, Oct 29, 2015	3.01	3.09	2.97	2.99
4825	NASDAQ	MVIS	Wed, Oct 28, 2015	2.98	3.08	2.96	3.02
4824	NASDAQ	MVIS	Tue, Oct 27, 2015	3.02	3.10	2.94	2.99
4823	NASDAQ	MVIS	Mon, Oct 26, 2015	2.90	3.14	2.90	3.03
4822	NASDAQ	MVIS	Fri, Oct 23, 2015	3.12	3.14	3.04	3.08
4821	NASDAQ	MVIS	Thu, Oct 22, 2015	3.15	3.17	3.06	3.09
4820	NASDAQ	MVIS	Wed, Oct 21, 2015	3.14	3.20	3.11	3.12
4819	NASDAQ	MVIS	Tue, Oct 20, 2015	3.17	3.17	3.05	3.12
4818	NASDAQ	MVIS	Mon, Oct 19, 2015	3.04	3.19	3.00	3.17
4817	NASDAQ	MVIS	Fri, Oct 16, 2015	3.09	3.14	3.05	3.09
4816	NASDAQ	MVIS	Thu, Oct 15, 2015	3.03	3.11	3.01	3.11
4815	NASDAQ	MVIS	Wed, Oct 14, 2015	3.08	3.14	3.00	3.03
4814	NASDAQ	MVIS	Tue, Oct 13, 2015	3.01	3.30	2.98	3.10
4813	NASDAQ	MVIS	Mon, Oct 12, 2015	3.06	3.08	2.95	3.05
4812	NASDAQ	MVIS	Fri, Oct 9, 2015	3.05	3.12	3.01	3.03
4811	NASDAQ	MVIS	Thu, Oct 8, 2015	3.18	3.21	3.00	3.07
4810	NASDAQ	MVIS	Wed, Oct 7, 2015	3.09	3.18	3.04	3.16
4809	NASDAQ	MVIS	Tue, Oct 6, 2015	3.41	3.47	3.00	3.07
4808	NASDAQ	MVIS	Mon, Oct 5, 2015	3.23	3.40	3.22	3.38
4807	NASDAQ	MVIS	Fri, Oct 2, 2015	3.11	3.24	3.11	3.22
4806	NASDAQ	MVIS	Thu, Oct 1, 2015	3.17	3.20	3.08	3.16
4805	NASDAQ	MVIS	Wed, Sep 30, 2015	3.15	3.21	3.08	3.19
4804	NASDAQ	MVIS	Tue, Sep 29, 2015	3.24	3.24	3.06	3.07
4803	NASDAQ	MVIS	Mon, Sep 28, 2015	3.41	3.41	3.20	3.22
4802	NASDAQ	MVIS	Fri, Sep 25, 2015	3.25	3.54	3.21	3.40
4801	NASDAQ	MVIS	Thu, Sep 24, 2015	3.17	3.23	3.13	3.22
4800	NASDAQ	MVIS	Wed, Sep 23, 2015	3.15	3.23	3.09	3.20
4799	NASDAQ	MVIS	Tue, Sep 22, 2015	3.07	3.16	3.07	3.14
4798	NASDAQ	MVIS	Mon, Sep 21, 2015	3.13	3.21	3.07	3.12
4797	NASDAQ	MVIS	Fri, Sep 18, 2015	3.15	3.23	3.10	3.10
4796	NASDAQ	MVIS	Thu, Sep 17, 2015	3.15	3.27	3.15	3.16
4795	NASDAQ	MVIS	Wed, Sep 16, 2015	3.13	3.26	3.13	3.18
4794	NASDAQ	MVIS	Tue, Sep 15, 2015	3.12	3.23	3.12	3.14
4793	NASDAQ	MVIS	Mon, Sep 14, 2015	3.15	3.22	3.06	3.13
4792	NASDAQ	MVIS	Fri, Sep 11, 2015	3.11	3.23	3.11	3.16
4791	NASDAQ	MVIS	Thu, Sep 10, 2015	3.15	3.23	3.08	3.13
4790	NASDAQ	MVIS	Wed, Sep 9, 2015	3.23	3.30	3.08	3.16
4789	NASDAQ	MVIS	Tue, Sep 8, 2015	3.25	3.28	3.18	3.24
4788	NASDAQ	MVIS	Fri, Sep 4, 2015	3.29	3.29	3.13	3.20
4787	NASDAQ	MVIS	Thu, Sep 3, 2015	3.30	3.36	3.22	3.22
4786	NASDAQ	MVIS	Wed, Sep 2, 2015	3.22	3.33	3.13	3.29
4785	NASDAQ	MVIS	Tue, Sep 1, 2015	3.12	3.25	3.11	3.17
4784	NASDAQ	MVIS	Mon, Aug 31, 2015	3.16	3.27	3.16	3.16
4783	NASDAQ	MVIS	Fri, Aug 28, 2015	3.14	3.22	3.13	3.18
4782	NASDAQ	MVIS	Thu, Aug 27, 2015	3.07	3.22	3.05	3.10
4781	NASDAQ	MVIS	Wed, Aug 26, 2015	3.10	3.10	2.91	3.06
4780	NASDAQ	MVIS	Tue, Aug 25, 2015	2.99	3.08	2.94	2.99
4779	NASDAQ	MVIS	Mon, Aug 24, 2015	3.05	3.08	2.74	2.92
4778	NASDAQ	MVIS	Fri, Aug 21, 2015	3.20	3.23	3.07	3.09
4777	NASDAQ	MVIS	Thu, Aug 20, 2015	3.22	3.27	3.15	3.24
4776	NASDAQ	MVIS	Wed, Aug 19, 2015	3.16	3.27	3.16	3.26
4775	NASDAQ	MVIS	Tue, Aug 18, 2015	3.31	3.34	3.16	3.19
4774	NASDAQ	MVIS	Mon, Aug 17, 2015	3.11	3.42	3.06	3.26
4773	NASDAQ	MVIS	Fri, Aug 14, 2015	3.08	3.13	3.03	3.06
4772	NASDAQ	MVIS	Thu, Aug 13, 2015	3.06	3.22	3.06	3.06
4771	NASDAQ	MVIS	Wed, Aug 12, 2015	3.15	3.20	3.02	3.03
4770	NASDAQ	MVIS	Tue, Aug 11, 2015	3.18	3.22	3.12	3.14
4769	NASDAQ	MVIS	Mon, Aug 10, 2015	3.20	3.27	3.14	3.17
4768	NASDAQ	MVIS	Fri, Aug 7, 2015	3.10	3.20	3.06	3.18
4767	NASDAQ	MVIS	Thu, Aug 6, 2015	3.13	3.15	3.05	3.10
4766	NASDAQ	MVIS	Wed, Aug 5, 2015	3.20	3.24	3.10	3.11
4765	NASDAQ	MVIS	Tue, Aug 4, 2015	3.12	3.20	3.07	3.16
4764	NASDAQ	MVIS	Mon, Aug 3, 2015	3.03	3.08	2.99	3.08
4763	NASDAQ	MVIS	Fri, Jul 31, 2015	2.92	3.07	2.92	3.05
4762	NASDAQ	MVIS	Thu, Jul 30, 2015	3.10	3.15	2.88	2.93
4761	NASDAQ	MVIS	Wed, Jul 29, 2015	3.33	3.38	3.05	3.10
4760	NASDAQ	MVIS	Tue, Jul 28, 2015	3.35	3.40	3.22	3.26
4759	NASDAQ	MVIS	Mon, Jul 27, 2015	3.18	3.35	3.12	3.35
4758	NASDAQ	MVIS	Fri, Jul 24, 2015	3.13	3.19	3.00	3.15
4757	NASDAQ	MVIS	Thu, Jul 23, 2015	2.88	2.97	2.85	2.90
4756	NASDAQ	MVIS	Wed, Jul 22, 2015	2.81	2.90	2.81	2.87
4755	NASDAQ	MVIS	Tue, Jul 21, 2015	2.76	2.86	2.76	2.81
4754	NASDAQ	MVIS	Mon, Jul 20, 2015	2.75	2.93	2.74	2.77
4753	NASDAQ	MVIS	Fri, Jul 17, 2015	2.77	2.79	2.73	2.74
4752	NASDAQ	MVIS	Thu, Jul 16, 2015	2.75	2.86	2.75	2.75
4751	NASDAQ	MVIS	Wed, Jul 15, 2015	2.71	2.83	2.71	2.75
4750	NASDAQ	MVIS	Tue, Jul 14, 2015	2.71	2.77	2.67	2.72
4749	NASDAQ	MVIS	Mon, Jul 13, 2015	2.80	2.85	2.67	2.71
4748	NASDAQ	MVIS	Fri, Jul 10, 2015	2.62	2.75	2.62	2.74
4747	NASDAQ	MVIS	Thu, Jul 9, 2015	2.63	2.76	2.56	2.58
4746	NASDAQ	MVIS	Wed, Jul 8, 2015	2.71	2.72	2.60	2.60
4745	NASDAQ	MVIS	Tue, Jul 7, 2015	2.80	2.85	2.70	2.71
4744	NASDAQ	MVIS	Mon, Jul 6, 2015	2.83	2.95	2.76	2.77
4743	NASDAQ	MVIS	Thu, Jul 2, 2015	2.87	3.08	2.85	2.86
4742	NASDAQ	MVIS	Wed, Jul 1, 2015	3.01	3.04	2.83	2.87
4741	NASDAQ	MVIS	Tue, Jun 30, 2015	2.97	3.03	2.90	3.00
4740	NASDAQ	MVIS	Mon, Jun 29, 2015	3.12	3.13	2.92	2.93
4739	NASDAQ	MVIS	Fri, Jun 26, 2015	3.12	3.23	3.08	3.16
4738	NASDAQ	MVIS	Thu, Jun 25, 2015	3.17	3.21	3.07	3.09
4737	NASDAQ	MVIS	Wed, Jun 24, 2015	3.14	3.18	3.07	3.17
4736	NASDAQ	MVIS	Tue, Jun 23, 2015	3.18	3.25	3.10	3.12
4735	NASDAQ	MVIS	Mon, Jun 22, 2015	3.11	3.28	3.10	3.16
4734	NASDAQ	MVIS	Fri, Jun 19, 2015	3.07	3.15	3.05	3.08
4733	NASDAQ	MVIS	Thu, Jun 18, 2015	3.04	3.14	3.04	3.07
4732	NASDAQ	MVIS	Wed, Jun 17, 2015	3.09	3.12	3.05	3.05
4731	NASDAQ	MVIS	Tue, Jun 16, 2015	3.07	3.11	3.03	3.09
4730	NASDAQ	MVIS	Mon, Jun 15, 2015	3.06	3.15	3.05	3.08
4729	NASDAQ	MVIS	Fri, Jun 12, 2015	3.07	3.11	3.04	3.08
4728	NASDAQ	MVIS	Thu, Jun 11, 2015	3.13	3.19	3.07	3.10
4727	NASDAQ	MVIS	Wed, Jun 10, 2015	3.15	3.15	3.06	3.10
4726	NASDAQ	MVIS	Tue, Jun 9, 2015	3.08	3.12	3.01	3.08
4725	NASDAQ	MVIS	Mon, Jun 8, 2015	3.22	3.23	3.07	3.08
4724	NASDAQ	MVIS	Fri, Jun 5, 2015	3.17	3.25	3.06	3.20
4723	NASDAQ	MVIS	Thu, Jun 4, 2015	3.32	3.32	3.14	3.15
4722	NASDAQ	MVIS	Wed, Jun 3, 2015	3.27	3.45	3.24	3.28
4721	NASDAQ	MVIS	Tue, Jun 2, 2015	3.27	3.42	3.23	3.26
4720	NASDAQ	MVIS	Mon, Jun 1, 2015	3.25	3.37	3.23	3.28
4719	NASDAQ	MVIS	Fri, May 29, 2015	3.24	3.34	3.18	3.23
4718	NASDAQ	MVIS	Thu, May 28, 2015	3.06	3.32	3.04	3.20
4717	NASDAQ	MVIS	Wed, May 27, 2015	2.98	3.06	2.94	3.02
4716	NASDAQ	MVIS	Tue, May 26, 2015	3.04	3.04	2.95	2.95
4715	NASDAQ	MVIS	Fri, May 22, 2015	3.06	3.07	2.97	3.04
4714	NASDAQ	MVIS	Thu, May 21, 2015	3.05	3.05	2.97	3.04
4713	NASDAQ	MVIS	Wed, May 20, 2015	3.05	3.07	3.01	3.04
4712	NASDAQ	MVIS	Tue, May 19, 2015	3.12	3.17	3.01	3.07
4711	NASDAQ	MVIS	Mon, May 18, 2015	3.16	3.18	3.08	3.09
4710	NASDAQ	MVIS	Fri, May 15, 2015	3.10	3.16	3.05	3.16
4709	NASDAQ	MVIS	Thu, May 14, 2015	3.05	3.10	3.00	3.04
4708	NASDAQ	MVIS	Wed, May 13, 2015	3.13	3.20	2.98	3.02
4707	NASDAQ	MVIS	Tue, May 12, 2015	3.08	3.12	3.01	3.07
4706	NASDAQ	MVIS	Mon, May 11, 2015	2.97	3.12	2.95	3.10
4705	NASDAQ	MVIS	Fri, May 8, 2015	3.03	3.10	2.93	3.01
4704	NASDAQ	MVIS	Thu, May 7, 2015	2.96	3.08	2.86	3.08
4703	NASDAQ	MVIS	Wed, May 6, 2015	3.04	3.08	2.92	2.94
4702	NASDAQ	MVIS	Tue, May 5, 2015	3.24	3.24	2.91	2.96
4701	NASDAQ	MVIS	Mon, May 4, 2015	3.46	3.47	3.23	3.27
4700	NASDAQ	MVIS	Fri, May 1, 2015	3.28	3.48	3.25	3.38
4699	NASDAQ	MVIS	Thu, Apr 30, 2015	3.25	3.61	3.17	3.25
4698	NASDAQ	MVIS	Wed, Apr 29, 2015	3.54	3.61	3.43	3.54
4697	NASDAQ	MVIS	Tue, Apr 28, 2015	3.56	3.60	3.39	3.54
4696	NASDAQ	MVIS	Mon, Apr 27, 2015	3.72	3.75	3.48	3.54
4695	NASDAQ	MVIS	Fri, Apr 24, 2015	3.59	3.88	3.57	3.68
4694	NASDAQ	MVIS	Thu, Apr 23, 2015	3.61	3.70	3.55	3.56
4693	NASDAQ	MVIS	Wed, Apr 22, 2015	3.34	3.75	3.33	3.62
4692	NASDAQ	MVIS	Tue, Apr 21, 2015	3.50	3.55	3.31	3.36
4691	NASDAQ	MVIS	Mon, Apr 20, 2015	3.26	3.49	3.17	3.44
4690	NASDAQ	MVIS	Fri, Apr 17, 2015	3.26	3.27	3.12	3.22
4689	NASDAQ	MVIS	Thu, Apr 16, 2015	3.14	3.34	3.14	3.26
4688	NASDAQ	MVIS	Wed, Apr 15, 2015	3.18	3.23	3.05	3.14
4687	NASDAQ	MVIS	Tue, Apr 14, 2015	3.22	3.32	3.17	3.17
4686	NASDAQ	MVIS	Mon, Apr 13, 2015	3.16	3.39	3.15	3.28
4685	NASDAQ	MVIS	Fri, Apr 10, 2015	3.25	3.32	3.15	3.19
4684	NASDAQ	MVIS	Thu, Apr 9, 2015	3.33	3.42	3.22	3.24
4683	NASDAQ	MVIS	Wed, Apr 8, 2015	3.53	3.63	3.31	3.32
4682	NASDAQ	MVIS	Tue, Apr 7, 2015	3.34	3.69	3.34	3.51
4681	NASDAQ	MVIS	Mon, Apr 6, 2015	3.28	3.41	3.25	3.33
4680	NASDAQ	MVIS	Thu, Apr 2, 2015	3.41	3.51	3.26	3.29
4679	NASDAQ	MVIS	Wed, Apr 1, 2015	3.36	3.56	3.36	3.44
4678	NASDAQ	MVIS	Tue, Mar 31, 2015	3.41	3.50	3.40	3.43
4677	NASDAQ	MVIS	Mon, Mar 30, 2015	3.54	3.62	3.38	3.52
4676	NASDAQ	MVIS	Fri, Mar 27, 2015	3.63	3.66	3.46	3.54
4675	NASDAQ	MVIS	Thu, Mar 26, 2015	3.51	3.52	3.24	3.45
4674	NASDAQ	MVIS	Wed, Mar 25, 2015	3.75	3.78	3.52	3.57
4673	NASDAQ	MVIS	Tue, Mar 24, 2015	3.76	3.87	3.70	3.74
4672	NASDAQ	MVIS	Mon, Mar 23, 2015	3.70	4.02	3.70	3.81
4671	NASDAQ	MVIS	Fri, Mar 20, 2015	3.93	3.96	3.70	3.71
4670	NASDAQ	MVIS	Thu, Mar 19, 2015	4.00	4.19	3.76	3.86
4669	NASDAQ	MVIS	Wed, Mar 18, 2015	3.42	4.23	3.42	3.99
4668	NASDAQ	MVIS	Tue, Mar 17, 2015	3.26	3.55	3.07	3.53
4667	NASDAQ	MVIS	Mon, Mar 16, 2015	2.92	3.44	2.88	3.14
4666	NASDAQ	MVIS	Fri, Mar 13, 2015	2.79	2.80	2.71	2.74
4665	NASDAQ	MVIS	Thu, Mar 12, 2015	2.74	2.80	2.64	2.78
4664	NASDAQ	MVIS	Wed, Mar 11, 2015	2.70	2.75	2.60	2.72
4663	NASDAQ	MVIS	Tue, Mar 10, 2015	2.49	2.64	2.36	2.62
4662	NASDAQ	MVIS	Mon, Mar 9, 2015	2.45	2.63	2.42	2.52
4661	NASDAQ	MVIS	Fri, Mar 6, 2015	2.48	2.53	2.35	2.42
4660	NASDAQ	MVIS	Thu, Mar 5, 2015	2.49	2.49	2.24	2.38
4659	NASDAQ	MVIS	Wed, Mar 4, 2015	2.08	2.13	2.06	2.10
4658	NASDAQ	MVIS	Tue, Mar 3, 2015	2.11	2.14	2.03	2.06
4657	NASDAQ	MVIS	Mon, Mar 2, 2015	2.22	2.23	2.09	2.11
4656	NASDAQ	MVIS	Fri, Feb 27, 2015	2.22	2.25	2.15	2.19
4655	NASDAQ	MVIS	Thu, Feb 26, 2015	2.07	2.25	2.06	2.22
4654	NASDAQ	MVIS	Wed, Feb 25, 2015	2.12	2.15	2.04	2.06
4653	NASDAQ	MVIS	Tue, Feb 24, 2015	2.07	2.14	2.04	2.12
4652	NASDAQ	MVIS	Mon, Feb 23, 2015	2.01	2.08	2.00	2.04
4651	NASDAQ	MVIS	Fri, Feb 20, 2015	2.00	2.02	1.98	2.00
4650	NASDAQ	MVIS	Thu, Feb 19, 2015	2.00	2.03	1.98	2.00
4649	NASDAQ	MVIS	Wed, Feb 18, 2015	2.00	2.01	1.96	1.98
4648	NASDAQ	MVIS	Tue, Feb 17, 2015	2.01	2.05	2.00	2.00
4647	NASDAQ	MVIS	Fri, Feb 13, 2015	2.00	2.02	1.97	2.01
4646	NASDAQ	MVIS	Thu, Feb 12, 2015	2.00	2.03	1.92	1.98
4645	NASDAQ	MVIS	Wed, Feb 11, 2015	2.02	2.02	1.98	2.00
4644	NASDAQ	MVIS	Tue, Feb 10, 2015	2.00	2.01	1.97	2.00
4643	NASDAQ	MVIS	Mon, Feb 9, 2015	1.97	2.05	1.97	2.00
4642	NASDAQ	MVIS	Fri, Feb 6, 2015	2.03	2.04	1.95	2.01
4641	NASDAQ	MVIS	Thu, Feb 5, 2015	1.97	2.04	1.95	2.01
4640	NASDAQ	MVIS	Wed, Feb 4, 2015	1.99	2.03	1.98	1.99
4639	NASDAQ	MVIS	Tue, Feb 3, 2015	2.08	2.08	2.00	2.05
4638	NASDAQ	MVIS	Mon, Feb 2, 2015	2.03	2.10	2.00	2.04
4637	NASDAQ	MVIS	Fri, Jan 30, 2015	2.08	2.10	1.98	2.00
4636	NASDAQ	MVIS	Thu, Jan 29, 2015	1.99	2.08	1.97	2.08
4635	NASDAQ	MVIS	Wed, Jan 28, 2015	2.06	2.13	1.95	2.01
4634	NASDAQ	MVIS	Tue, Jan 27, 2015	2.09	2.16	2.04	2.07
4633	NASDAQ	MVIS	Mon, Jan 26, 2015	2.00	2.11	1.97	2.10
4632	NASDAQ	MVIS	Fri, Jan 23, 2015	2.01	2.02	1.95	2.00
4631	NASDAQ	MVIS	Thu, Jan 22, 2015	2.03	2.08	1.96	1.99
4630	NASDAQ	MVIS	Wed, Jan 21, 2015	1.92	2.08	1.92	2.00
4629	NASDAQ	MVIS	Tue, Jan 20, 2015	1.96	1.98	1.91	1.92
4628	NASDAQ	MVIS	Fri, Jan 16, 2015	1.99	1.99	1.91	1.97
4627	NASDAQ	MVIS	Thu, Jan 15, 2015	1.94	1.99	1.91	1.97
4626	NASDAQ	MVIS	Wed, Jan 14, 2015	1.91	1.98	1.88	1.96
4625	NASDAQ	MVIS	Tue, Jan 13, 2015	2.02	2.07	1.89	1.92
4624	NASDAQ	MVIS	Mon, Jan 12, 2015	2.04	2.06	1.97	2.00
4623	NASDAQ	MVIS	Fri, Jan 9, 2015	2.03	2.09	1.95	2.02
4622	NASDAQ	MVIS	Thu, Jan 8, 2015	2.00	2.05	1.91	2.03
4621	NASDAQ	MVIS	Wed, Jan 7, 2015	1.87	1.95	1.82	1.95
4620	NASDAQ	MVIS	Tue, Jan 6, 2015	2.05	2.05	1.80	1.87
4619	NASDAQ	MVIS	Mon, Jan 5, 2015	2.00	2.11	1.97	2.09
4618	NASDAQ	MVIS	Fri, Jan 2, 2015	1.76	1.98	1.72	1.96
4617	NASDAQ	MVIS	Wed, Dec 31, 2014	1.77	1.82	1.69	1.74
4616	NASDAQ	MVIS	Tue, Dec 30, 2014	1.75	1.82	1.72	1.78
4615	NASDAQ	MVIS	Mon, Dec 29, 2014	1.85	1.85	1.73	1.78
4614	NASDAQ	MVIS	Fri, Dec 26, 2014	1.85	1.91	1.82	1.83
4613	NASDAQ	MVIS	Wed, Dec 24, 2014	1.86	1.91	1.85	1.85
4612	NASDAQ	MVIS	Tue, Dec 23, 2014	1.79	1.88	1.76	1.84
4611	NASDAQ	MVIS	Mon, Dec 22, 2014	1.71	1.81	1.71	1.77
4610	NASDAQ	MVIS	Fri, Dec 19, 2014	1.74	1.75	1.71	1.71
4609	NASDAQ	MVIS	Thu, Dec 18, 2014	1.72	1.76	1.71	1.75
4608	NASDAQ	MVIS	Wed, Dec 17, 2014	1.69	1.81	1.69	1.70
4607	NASDAQ	MVIS	Tue, Dec 16, 2014	1.69	1.72	1.68	1.69
4606	NASDAQ	MVIS	Mon, Dec 15, 2014	1.74	1.74	1.68	1.69
4605	NASDAQ	MVIS	Fri, Dec 12, 2014	1.72	1.82	1.72	1.74
4604	NASDAQ	MVIS	Thu, Dec 11, 2014	1.72	1.78	1.72	1.73
4603	NASDAQ	MVIS	Wed, Dec 10, 2014	1.74	1.79	1.71	1.72
4602	NASDAQ	MVIS	Tue, Dec 9, 2014	1.67	1.78	1.67	1.72
4601	NASDAQ	MVIS	Mon, Dec 8, 2014	1.82	1.88	1.76	1.77
4600	NASDAQ	MVIS	Fri, Dec 5, 2014	1.74	1.79	1.71	1.79
4599	NASDAQ	MVIS	Thu, Dec 4, 2014	1.73	1.77	1.70	1.72
4598	NASDAQ	MVIS	Wed, Dec 3, 2014	1.70	1.75	1.70	1.72
4597	NASDAQ	MVIS	Tue, Dec 2, 2014	1.73	1.79	1.68	1.70
4596	NASDAQ	MVIS	Mon, Dec 1, 2014	1.80	1.85	1.71	1.73
4595	NASDAQ	MVIS	Fri, Nov 28, 2014	1.80	1.87	1.77	1.81
4594	NASDAQ	MVIS	Wed, Nov 26, 2014	1.76	1.84	1.75	1.82
4593	NASDAQ	MVIS	Tue, Nov 25, 2014	1.83	1.83	1.75	1.78
4592	NASDAQ	MVIS	Mon, Nov 24, 2014	1.79	1.86	1.76	1.80
4591	NASDAQ	MVIS	Fri, Nov 21, 2014	1.75	1.80	1.72	1.79
4590	NASDAQ	MVIS	Thu, Nov 20, 2014	1.72	1.88	1.72	1.74
4589	NASDAQ	MVIS	Wed, Nov 19, 2014	1.69	1.74	1.68	1.74
4588	NASDAQ	MVIS	Tue, Nov 18, 2014	1.69	1.72	1.67	1.68
4587	NASDAQ	MVIS	Mon, Nov 17, 2014	1.71	1.75	1.68	1.69
4586	NASDAQ	MVIS	Fri, Nov 14, 2014	1.69	1.70	1.65	1.70
4585	NASDAQ	MVIS	Thu, Nov 13, 2014	1.70	1.73	1.67	1.72
4584	NASDAQ	MVIS	Wed, Nov 12, 2014	1.75	1.80	1.70	1.71
4583	NASDAQ	MVIS	Tue, Nov 11, 2014	1.74	1.80	1.70	1.75
4582	NASDAQ	MVIS	Mon, Nov 10, 2014	1.72	1.82	1.72	1.74
4581	NASDAQ	MVIS	Fri, Nov 7, 2014	1.72	1.76	1.65	1.75
4580	NASDAQ	MVIS	Thu, Nov 6, 2014	1.74	1.78	1.70	1.74
4579	NASDAQ	MVIS	Wed, Nov 5, 2014	1.84	1.84	1.70	1.72
4578	NASDAQ	MVIS	Tue, Nov 4, 2014	1.77	1.80	1.76	1.79
4577	NASDAQ	MVIS	Mon, Nov 3, 2014	1.78	1.81	1.76	1.79
4576	NASDAQ	MVIS	Fri, Oct 31, 2014	1.82	1.84	1.76	1.79
4575	NASDAQ	MVIS	Thu, Oct 30, 2014	1.82	1.85	1.78	1.79
4574	NASDAQ	MVIS	Wed, Oct 29, 2014	1.81	1.87	1.80	1.82
4573	NASDAQ	MVIS	Tue, Oct 28, 2014	1.76	1.85	1.75	1.79
4572	NASDAQ	MVIS	Mon, Oct 27, 2014	1.82	1.87	1.75	1.76
4571	NASDAQ	MVIS	Fri, Oct 24, 2014	1.78	1.82	1.77	1.79
4570	NASDAQ	MVIS	Thu, Oct 23, 2014	1.82	1.87	1.78	1.79
4569	NASDAQ	MVIS	Wed, Oct 22, 2014	1.85	1.92	1.80	1.82
4568	NASDAQ	MVIS	Tue, Oct 21, 2014	1.82	1.96	1.80	1.83
4567	NASDAQ	MVIS	Mon, Oct 20, 2014	1.77	1.82	1.75	1.81
4566	NASDAQ	MVIS	Fri, Oct 17, 2014	1.80	1.82	1.75	1.78
4565	NASDAQ	MVIS	Thu, Oct 16, 2014	1.73	1.82	1.73	1.78
4564	NASDAQ	MVIS	Wed, Oct 15, 2014	1.69	1.78	1.65	1.75
4563	NASDAQ	MVIS	Tue, Oct 14, 2014	1.70	1.76	1.69	1.71
4562	NASDAQ	MVIS	Mon, Oct 13, 2014	1.75	1.78	1.59	1.67
4561	NASDAQ	MVIS	Fri, Oct 10, 2014	1.83	1.85	1.77	1.77
4560	NASDAQ	MVIS	Thu, Oct 9, 2014	1.92	1.97	1.82	1.85
4559	NASDAQ	MVIS	Wed, Oct 8, 2014	1.90	1.95	1.80	1.95
4558	NASDAQ	MVIS	Tue, Oct 7, 2014	1.90	1.99	1.88	1.91
4557	NASDAQ	MVIS	Mon, Oct 6, 2014	1.95	2.04	1.89	1.91
4556	NASDAQ	MVIS	Fri, Oct 3, 2014	1.96	1.96	1.90	1.93
4555	NASDAQ	MVIS	Thu, Oct 2, 2014	1.94	1.94	1.85	1.93
4554	NASDAQ	MVIS	Wed, Oct 1, 2014	1.92	1.96	1.88	1.91
4553	NASDAQ	MVIS	Tue, Sep 30, 2014	1.89	2.15	1.87	1.94
4552	NASDAQ	MVIS	Mon, Sep 29, 2014	1.87	1.94	1.87	1.89
4551	NASDAQ	MVIS	Fri, Sep 26, 2014	1.91	1.96	1.87	1.87
4550	NASDAQ	MVIS	Thu, Sep 25, 2014	1.89	2.09	1.88	1.92
4549	NASDAQ	MVIS	Wed, Sep 24, 2014	1.87	1.95	1.87	1.93
4548	NASDAQ	MVIS	Tue, Sep 23, 2014	1.88	1.90	1.87	1.88
4547	NASDAQ	MVIS	Mon, Sep 22, 2014	1.96	1.99	1.87	1.88
4546	NASDAQ	MVIS	Fri, Sep 19, 2014	2.08	2.19	1.94	1.96
4545	NASDAQ	MVIS	Thu, Sep 18, 2014	1.92	1.98	1.89	1.92
4544	NASDAQ	MVIS	Wed, Sep 17, 2014	1.86	1.99	1.86	1.93
4543	NASDAQ	MVIS	Tue, Sep 16, 2014	1.86	1.89	1.85	1.87
4542	NASDAQ	MVIS	Mon, Sep 15, 2014	1.91	1.94	1.83	1.86
4541	NASDAQ	MVIS	Fri, Sep 12, 2014	1.95	1.99	1.90	1.92
4540	NASDAQ	MVIS	Thu, Sep 11, 2014	1.97	1.97	1.90	1.93
4539	NASDAQ	MVIS	Wed, Sep 10, 2014	1.98	1.98	1.91	1.97
4538	NASDAQ	MVIS	Tue, Sep 9, 2014	2.06	2.09	1.93	1.96
4537	NASDAQ	MVIS	Mon, Sep 8, 2014	2.04	2.09	2.01	2.06
4536	NASDAQ	MVIS	Fri, Sep 5, 2014	2.02	2.09	1.99	2.03
4535	NASDAQ	MVIS	Thu, Sep 4, 2014	2.13	2.15	2.03	2.04
4534	NASDAQ	MVIS	Wed, Sep 3, 2014	2.20	2.22	2.10	2.12
4533	NASDAQ	MVIS	Tue, Sep 2, 2014	2.05	2.25	2.04	2.17
4532	NASDAQ	MVIS	Fri, Aug 29, 2014	2.07	2.14	2.03	2.05
4531	NASDAQ	MVIS	Thu, Aug 28, 2014	2.06	2.09	2.02	2.08
4530	NASDAQ	MVIS	Wed, Aug 27, 2014	2.04	2.10	2.04	2.05
4529	NASDAQ	MVIS	Tue, Aug 26, 2014	2.03	2.12	1.99	2.06
4528	NASDAQ	MVIS	Mon, Aug 25, 2014	2.06	2.11	2.01	2.04
4527	NASDAQ	MVIS	Fri, Aug 22, 2014	2.05	2.06	1.99	2.05
4526	NASDAQ	MVIS	Thu, Aug 21, 2014	2.08	2.10	2.02	2.08
4525	NASDAQ	MVIS	Wed, Aug 20, 2014	2.04	2.15	2.00	2.10
4524	NASDAQ	MVIS	Tue, Aug 19, 2014	1.99	2.08	1.95	2.04
4523	NASDAQ	MVIS	Mon, Aug 18, 2014	1.97	1.99	1.92	1.98
4522	NASDAQ	MVIS	Fri, Aug 15, 2014	2.00	2.03	1.96	1.97
4521	NASDAQ	MVIS	Thu, Aug 14, 2014	1.95	2.02	1.95	1.98
4520	NASDAQ	MVIS	Wed, Aug 13, 2014	1.96	2.02	1.90	1.96
4519	NASDAQ	MVIS	Tue, Aug 12, 2014	2.00	2.03	1.96	1.97
4518	NASDAQ	MVIS	Mon, Aug 11, 2014	1.96	2.09	1.96	2.02
4517	NASDAQ	MVIS	Fri, Aug 8, 2014	1.94	1.96	1.85	1.94
4516	NASDAQ	MVIS	Thu, Aug 7, 2014	1.85	1.98	1.83	1.93
4515	NASDAQ	MVIS	Wed, Aug 6, 2014	1.90	1.90	1.75	1.80
4514	NASDAQ	MVIS	Tue, Aug 5, 2014	1.88	1.94	1.83	1.86
4513	NASDAQ	MVIS	Mon, Aug 4, 2014	2.01	2.03	1.82	1.87
4512	NASDAQ	MVIS	Fri, Aug 1, 2014	1.96	2.06	1.95	2.02
4511	NASDAQ	MVIS	Thu, Jul 31, 2014	2.12	2.13	1.94	1.96
4510	NASDAQ	MVIS	Wed, Jul 30, 2014	2.15	2.19	2.11	2.15
4509	NASDAQ	MVIS	Tue, Jul 29, 2014	2.15	2.19	2.13	2.16
4508	NASDAQ	MVIS	Mon, Jul 28, 2014	2.20	2.22	2.13	2.15
4507	NASDAQ	MVIS	Fri, Jul 25, 2014	2.23	2.25	2.14	2.19
4506	NASDAQ	MVIS	Thu, Jul 24, 2014	2.25	2.33	2.22	2.25
4505	NASDAQ	MVIS	Wed, Jul 23, 2014	2.26	2.31	2.21	2.26
4504	NASDAQ	MVIS	Tue, Jul 22, 2014	2.33	2.41	2.25	2.27
4503	NASDAQ	MVIS	Mon, Jul 21, 2014	2.18	2.38	2.17	2.32
4502	NASDAQ	MVIS	Fri, Jul 18, 2014	2.10	2.20	2.10	2.18
4501	NASDAQ	MVIS	Thu, Jul 17, 2014	2.23	2.25	2.10	2.12
4500	NASDAQ	MVIS	Wed, Jul 16, 2014	2.26	2.30	2.18	2.22
4499	NASDAQ	MVIS	Tue, Jul 15, 2014	2.17	2.43	2.08	2.27
4498	NASDAQ	MVIS	Mon, Jul 14, 2014	2.10	2.24	2.10	2.16
4497	NASDAQ	MVIS	Fri, Jul 11, 2014	2.10	2.13	2.07	2.11
4496	NASDAQ	MVIS	Thu, Jul 10, 2014	2.03	2.16	2.00	2.12
4495	NASDAQ	MVIS	Wed, Jul 9, 2014	2.07	2.16	2.03	2.07
4494	NASDAQ	MVIS	Tue, Jul 8, 2014	2.14	2.15	2.02	2.06
4493	NASDAQ	MVIS	Mon, Jul 7, 2014	2.25	2.31	2.11	2.17
4492	NASDAQ	MVIS	Thu, Jul 3, 2014	2.24	2.34	2.21	2.24
4491	NASDAQ	MVIS	Wed, Jul 2, 2014	2.20	2.34	2.16	2.24
4490	NASDAQ	MVIS	Tue, Jul 1, 2014	2.02	2.27	2.02	2.22
4489	NASDAQ	MVIS	Mon, Jun 30, 2014	2.02	2.05	1.98	2.01
4488	NASDAQ	MVIS	Fri, Jun 27, 2014	2.06	2.08	2.00	2.04
4487	NASDAQ	MVIS	Thu, Jun 26, 2014	2.04	2.10	1.99	2.06
4486	NASDAQ	MVIS	Wed, Jun 25, 2014	2.01	2.09	1.96	2.06
4485	NASDAQ	MVIS	Tue, Jun 24, 2014	2.21	2.24	1.96	2.01
4484	NASDAQ	MVIS	Mon, Jun 23, 2014	2.09	2.36	2.08	2.19
4483	NASDAQ	MVIS	Fri, Jun 20, 2014	2.07	2.15	2.07	2.11
4482	NASDAQ	MVIS	Thu, Jun 19, 2014	2.15	2.15	2.03	2.09
4481	NASDAQ	MVIS	Wed, Jun 18, 2014	2.18	2.20	2.09	2.11
4480	NASDAQ	MVIS	Tue, Jun 17, 2014	2.02	2.18	1.97	2.15
4479	NASDAQ	MVIS	Mon, Jun 16, 2014	1.97	2.02	1.94	2.00
4478	NASDAQ	MVIS	Fri, Jun 13, 2014	1.99	2.00	1.92	1.95
4477	NASDAQ	MVIS	Thu, Jun 12, 2014	1.99	2.03	1.91	1.98
4476	NASDAQ	MVIS	Wed, Jun 11, 2014	1.98	2.03	1.95	2.00
4475	NASDAQ	MVIS	Tue, Jun 10, 2014	2.14	2.16	1.97	2.00
4474	NASDAQ	MVIS	Mon, Jun 9, 2014	1.96	2.12	1.91	2.07
4473	NASDAQ	MVIS	Fri, Jun 6, 2014	1.96	2.00	1.87	1.94
4472	NASDAQ	MVIS	Thu, Jun 5, 2014	2.10	2.25	1.93	2.01
4471	NASDAQ	MVIS	Wed, Jun 4, 2014	1.71	1.80	1.71	1.76
4470	NASDAQ	MVIS	Tue, Jun 3, 2014	1.78	1.80	1.70	1.76
4469	NASDAQ	MVIS	Mon, Jun 2, 2014	1.85	1.89	1.76	1.78
4468	NASDAQ	MVIS	Fri, May 30, 2014	1.98	2.00	1.88	1.92
4467	NASDAQ	MVIS	Thu, May 29, 2014	1.95	2.03	1.90	1.98
4466	NASDAQ	MVIS	Wed, May 28, 2014	1.85	2.01	1.82	1.95
4465	NASDAQ	MVIS	Tue, May 27, 2014	1.82	1.89	1.80	1.86
4464	NASDAQ	MVIS	Fri, May 23, 2014	1.70	1.87	1.69	1.81
4463	NASDAQ	MVIS	Thu, May 22, 2014	1.68	1.73	1.66	1.70
4462	NASDAQ	MVIS	Wed, May 21, 2014	1.69	1.74	1.66	1.68
4461	NASDAQ	MVIS	Tue, May 20, 2014	1.69	1.77	1.67	1.71
4460	NASDAQ	MVIS	Mon, May 19, 2014	1.60	1.68	1.59	1.67
4459	NASDAQ	MVIS	Fri, May 16, 2014	1.64	1.67	1.58	1.59
4458	NASDAQ	MVIS	Thu, May 15, 2014	1.69	1.69	1.62	1.65
4457	NASDAQ	MVIS	Wed, May 14, 2014	1.65	1.81	1.61	1.68
4456	NASDAQ	MVIS	Tue, May 13, 2014	1.64	1.71	1.63	1.65
4455	NASDAQ	MVIS	Mon, May 12, 2014	1.59	1.67	1.58	1.63
4454	NASDAQ	MVIS	Fri, May 9, 2014	1.55	1.62	1.55	1.59
4453	NASDAQ	MVIS	Thu, May 8, 2014	1.58	1.58	1.55	1.55
4452	NASDAQ	MVIS	Wed, May 7, 2014	1.61	1.64	1.55	1.57
4451	NASDAQ	MVIS	Tue, May 6, 2014	1.65	1.72	1.60	1.60
4450	NASDAQ	MVIS	Mon, May 5, 2014	1.70	1.72	1.62	1.65
4449	NASDAQ	MVIS	Fri, May 2, 2014	1.68	1.72	1.65	1.70
4448	NASDAQ	MVIS	Thu, May 1, 2014	1.67	1.75	1.63	1.68
4447	NASDAQ	MVIS	Wed, Apr 30, 2014	1.76	1.77	1.65	1.69
4446	NASDAQ	MVIS	Tue, Apr 29, 2014	1.65	1.79	1.65	1.74
4445	NASDAQ	MVIS	Mon, Apr 28, 2014	1.70	1.71	1.62	1.66
4444	NASDAQ	MVIS	Fri, Apr 25, 2014	1.68	1.69	1.63	1.69
4443	NASDAQ	MVIS	Thu, Apr 24, 2014	1.69	1.73	1.64	1.65
4442	NASDAQ	MVIS	Wed, Apr 23, 2014	1.65	1.72	1.64	1.67
4441	NASDAQ	MVIS	Tue, Apr 22, 2014	1.69	1.70	1.63	1.63
4440	NASDAQ	MVIS	Mon, Apr 21, 2014	1.65	1.71	1.65	1.68
4439	NASDAQ	MVIS	Thu, Apr 17, 2014	1.64	1.71	1.63	1.64
4438	NASDAQ	MVIS	Wed, Apr 16, 2014	1.60	1.67	1.57	1.65
4437	NASDAQ	MVIS	Tue, Apr 15, 2014	1.67	1.74	1.49	1.59
4436	NASDAQ	MVIS	Mon, Apr 14, 2014	1.77	1.80	1.68	1.68
4435	NASDAQ	MVIS	Fri, Apr 11, 2014	1.77	1.77	1.70	1.74
4434	NASDAQ	MVIS	Thu, Apr 10, 2014	1.84	1.84	1.71	1.74
4433	NASDAQ	MVIS	Wed, Apr 9, 2014	1.85	1.89	1.83	1.85
4432	NASDAQ	MVIS	Tue, Apr 8, 2014	1.83	1.89	1.76	1.86
4431	NASDAQ	MVIS	Mon, Apr 7, 2014	1.84	1.85	1.73	1.82
4430	NASDAQ	MVIS	Fri, Apr 4, 2014	1.93	1.94	1.78	1.82
4429	NASDAQ	MVIS	Thu, Apr 3, 2014	2.01	2.05	1.89	1.91
4428	NASDAQ	MVIS	Wed, Apr 2, 2014	1.97	2.10	1.92	2.01
4427	NASDAQ	MVIS	Tue, Apr 1, 2014	1.95	2.00	1.85	1.97
4426	NASDAQ	MVIS	Mon, Mar 31, 2014	1.88	2.02	1.76	1.93
4425	NASDAQ	MVIS	Fri, Mar 28, 2014	1.89	1.97	1.80	1.80
4424	NASDAQ	MVIS	Thu, Mar 27, 2014	2.00	2.04	1.81	1.85
4423	NASDAQ	MVIS	Wed, Mar 26, 2014	2.10	2.16	1.95	1.98
4422	NASDAQ	MVIS	Tue, Mar 25, 2014	2.26	2.31	2.02	2.03
4421	NASDAQ	MVIS	Mon, Mar 24, 2014	2.77	2.80	2.24	2.39
4420	NASDAQ	MVIS	Fri, Mar 21, 2014	1.96	2.10	1.91	2.02
4419	NASDAQ	MVIS	Thu, Mar 20, 2014	1.95	1.97	1.90	1.97
4418	NASDAQ	MVIS	Wed, Mar 19, 2014	2.02	2.03	1.93	1.95
4417	NASDAQ	MVIS	Tue, Mar 18, 2014	2.04	2.04	1.99	2.00
4416	NASDAQ	MVIS	Mon, Mar 17, 2014	2.09	2.11	2.02	2.04
4415	NASDAQ	MVIS	Fri, Mar 14, 2014	2.15	2.19	2.08	2.09
4414	NASDAQ	MVIS	Thu, Mar 13, 2014	2.02	2.20	1.95	2.20
4413	NASDAQ	MVIS	Wed, Mar 12, 2014	2.15	2.22	2.14	2.15
4412	NASDAQ	MVIS	Tue, Mar 11, 2014	2.22	2.29	2.14	2.18
4411	NASDAQ	MVIS	Mon, Mar 10, 2014	2.27	2.27	2.14	2.18
4410	NASDAQ	MVIS	Fri, Mar 7, 2014	2.31	2.33	2.13	2.23
4409	NASDAQ	MVIS	Thu, Mar 6, 2014	2.33	2.48	2.17	2.21
4408	NASDAQ	MVIS	Wed, Mar 5, 2014	2.14	2.32	2.11	2.22
4407	NASDAQ	MVIS	Tue, Mar 4, 2014	2.27	2.35	2.10	2.15
4406	NASDAQ	MVIS	Mon, Mar 3, 2014	2.02	2.52	1.90	2.30
4405	NASDAQ	MVIS	Fri, Feb 28, 2014	2.12	2.20	2.01	2.03
4404	NASDAQ	MVIS	Thu, Feb 27, 2014	2.27	2.33	2.05	2.20
4403	NASDAQ	MVIS	Wed, Feb 26, 2014	2.19	2.37	2.15	2.33
4402	NASDAQ	MVIS	Tue, Feb 25, 2014	2.41	2.41	2.01	2.06
4401	NASDAQ	MVIS	Mon, Feb 24, 2014	2.78	2.80	2.41	2.43
4400	NASDAQ	MVIS	Fri, Feb 21, 2014	3.16	3.38	2.73	2.83
4399	NASDAQ	MVIS	Thu, Feb 20, 2014	1.51	3.18	1.48	2.67
4398	NASDAQ	MVIS	Wed, Feb 19, 2014	1.37	1.40	1.33	1.35
4397	NASDAQ	MVIS	Tue, Feb 18, 2014	1.34	1.38	1.32	1.37
4396	NASDAQ	MVIS	Fri, Feb 14, 2014	1.38	1.44	1.34	1.36
4395	NASDAQ	MVIS	Thu, Feb 13, 2014	1.29	1.37	1.24	1.37
4394	NASDAQ	MVIS	Wed, Feb 12, 2014	1.25	1.35	1.25	1.29
4393	NASDAQ	MVIS	Tue, Feb 11, 2014	1.23	1.27	1.23	1.24
4392	NASDAQ	MVIS	Mon, Feb 10, 2014	1.17	1.29	1.17	1.25
4391	NASDAQ	MVIS	Fri, Feb 7, 2014	1.13	1.19	1.12	1.19
4390	NASDAQ	MVIS	Thu, Feb 6, 2014	1.22	1.22	1.13	1.14
4389	NASDAQ	MVIS	Wed, Feb 5, 2014	1.18	1.22	1.17	1.17
4388	NASDAQ	MVIS	Tue, Feb 4, 2014	1.18	1.22	1.16	1.19
4387	NASDAQ	MVIS	Mon, Feb 3, 2014	1.24	1.25	1.15	1.18
4386	NASDAQ	MVIS	Fri, Jan 31, 2014	1.20	1.23	1.18	1.19
4385	NASDAQ	MVIS	Thu, Jan 30, 2014	1.28	1.29	1.18	1.20
4384	NASDAQ	MVIS	Wed, Jan 29, 2014	1.18	1.27	1.18	1.25
4383	NASDAQ	MVIS	Tue, Jan 28, 2014	1.19	1.29	1.18	1.20
4382	NASDAQ	MVIS	Mon, Jan 27, 2014	1.26	1.27	1.17	1.20
4381	NASDAQ	MVIS	Fri, Jan 24, 2014	1.31	1.33	1.21	1.26
4380	NASDAQ	MVIS	Wed, Jan 22, 2014	1.31	1.38	1.27	1.34
4379	NASDAQ	MVIS	Tue, Jan 21, 2014	1.29	1.32	1.28	1.28
4378	NASDAQ	MVIS	Fri, Jan 17, 2014	1.31	1.34	1.26	1.29
4377	NASDAQ	MVIS	Thu, Jan 16, 2014	1.24	1.33	1.23	1.33
4376	NASDAQ	MVIS	Wed, Jan 15, 2014	1.26	1.26	1.20	1.22
4375	NASDAQ	MVIS	Tue, Jan 14, 2014	1.23	1.27	1.21	1.25
4374	NASDAQ	MVIS	Mon, Jan 13, 2014	1.28	1.28	1.20	1.21
4373	NASDAQ	MVIS	Fri, Jan 10, 2014	1.39	1.39	1.26	1.28
4372	NASDAQ	MVIS	Thu, Jan 9, 2014	1.42	1.43	1.37	1.39
4371	NASDAQ	MVIS	Wed, Jan 8, 2014	1.56	1.56	1.40	1.43
4370	NASDAQ	MVIS	Tue, Jan 7, 2014	1.44	1.55	1.35	1.55
4369	NASDAQ	MVIS	Mon, Jan 6, 2014	1.43	1.46	1.34	1.46
4368	NASDAQ	MVIS	Fri, Jan 3, 2014	1.49	1.49	1.33	1.40
4367	NASDAQ	MVIS	Thu, Jan 2, 2014	1.32	1.51	1.30	1.45
4366	NASDAQ	MVIS	Tue, Dec 31, 2013	1.34	1.34	1.28	1.32
4365	NASDAQ	MVIS	Mon, Dec 30, 2013	1.31	1.38	1.26	1.36
4364	NASDAQ	MVIS	Fri, Dec 27, 2013	1.18	1.41	1.18	1.31
4363	NASDAQ	MVIS	Thu, Dec 26, 2013	1.13	1.20	1.13	1.19
4362	NASDAQ	MVIS	Tue, Dec 24, 2013	1.16	1.17	1.10	1.11
4361	NASDAQ	MVIS	Mon, Dec 23, 2013	1.19	1.23	1.11	1.14
4360	NASDAQ	MVIS	Fri, Dec 20, 2013	1.11	1.19	1.09	1.19
4359	NASDAQ	MVIS	Thu, Dec 19, 2013	1.16	1.16	1.08	1.09
4358	NASDAQ	MVIS	Wed, Dec 18, 2013	1.19	1.19	1.16	1.16
4357	NASDAQ	MVIS	Tue, Dec 17, 2013	1.19	1.30	1.13	1.18
4356	NASDAQ	MVIS	Mon, Dec 16, 2013	1.16	1.17	1.03	1.17
4355	NASDAQ	MVIS	Fri, Dec 13, 2013	1.12	1.19	1.12	1.17
4354	NASDAQ	MVIS	Thu, Dec 12, 2013	1.17	1.17	1.05	1.11
4353	NASDAQ	MVIS	Wed, Dec 11, 2013	1.30	1.30	1.12	1.13
4352	NASDAQ	MVIS	Tue, Dec 10, 2013	1.29	1.34	1.25	1.25
4351	NASDAQ	MVIS	Mon, Dec 9, 2013	1.31	1.38	1.26	1.30
4350	NASDAQ	MVIS	Fri, Dec 6, 2013	1.28	1.33	1.26	1.33
4349	NASDAQ	MVIS	Thu, Dec 5, 2013	1.27	1.28	1.25	1.26
4348	NASDAQ	MVIS	Wed, Dec 4, 2013	1.35	1.35	1.29	1.29
4347	NASDAQ	MVIS	Tue, Dec 3, 2013	1.37	1.40	1.32	1.34
4346	NASDAQ	MVIS	Mon, Dec 2, 2013	1.34	1.46	1.32	1.41
4345	NASDAQ	MVIS	Fri, Nov 29, 2013	1.30	1.33	1.29	1.32
4344	NASDAQ	MVIS	Wed, Nov 27, 2013	1.32	1.37	1.29	1.29
4343	NASDAQ	MVIS	Tue, Nov 26, 2013	1.28	1.35	1.25	1.30
4342	NASDAQ	MVIS	Mon, Nov 25, 2013	1.27	1.36	1.25	1.25
4341	NASDAQ	MVIS	Fri, Nov 22, 2013	1.29	1.29	1.25	1.27
4340	NASDAQ	MVIS	Thu, Nov 21, 2013	1.27	1.34	1.25	1.29
4339	NASDAQ	MVIS	Wed, Nov 20, 2013	1.31	1.39	1.27	1.27
4338	NASDAQ	MVIS	Tue, Nov 19, 2013	1.40	1.43	1.26	1.28
4337	NASDAQ	MVIS	Mon, Nov 18, 2013	1.25	1.50	1.23	1.35
4336	NASDAQ	MVIS	Fri, Nov 15, 2013	1.33	1.33	1.22	1.23
4335	NASDAQ	MVIS	Thu, Nov 14, 2013	1.35	1.38	1.33	1.34
4334	NASDAQ	MVIS	Wed, Nov 13, 2013	1.42	1.42	1.33	1.35
4333	NASDAQ	MVIS	Tue, Nov 12, 2013	1.50	1.50	1.30	1.44
4332	NASDAQ	MVIS	Mon, Nov 11, 2013	1.53	1.55	1.49	1.50
4331	NASDAQ	MVIS	Fri, Nov 8, 2013	1.50	1.54	1.50	1.52
4330	NASDAQ	MVIS	Thu, Nov 7, 2013	1.51	1.54	1.50	1.51
4329	NASDAQ	MVIS	Wed, Nov 6, 2013	1.53	1.61	1.50	1.50
4328	NASDAQ	MVIS	Tue, Nov 5, 2013	1.54	1.55	1.51	1.54
4327	NASDAQ	MVIS	Mon, Nov 4, 2013	1.50	1.57	1.48	1.56
4326	NASDAQ	MVIS	Fri, Nov 1, 2013	1.60	1.60	1.46	1.50
4325	NASDAQ	MVIS	Thu, Oct 31, 2013	1.46	1.62	1.42	1.60
4324	NASDAQ	MVIS	Wed, Oct 30, 2013	1.62	1.62	1.46	1.48
4323	NASDAQ	MVIS	Tue, Oct 29, 2013	1.65	1.65	1.60	1.60
4322	NASDAQ	MVIS	Mon, Oct 28, 2013	1.66	1.69	1.63	1.63
4321	NASDAQ	MVIS	Fri, Oct 25, 2013	1.64	1.67	1.63	1.65
4320	NASDAQ	MVIS	Thu, Oct 24, 2013	1.63	1.64	1.60	1.64
4319	NASDAQ	MVIS	Wed, Oct 23, 2013	1.66	1.68	1.61	1.61
4318	NASDAQ	MVIS	Tue, Oct 22, 2013	1.70	1.70	1.65	1.66
4317	NASDAQ	MVIS	Mon, Oct 21, 2013	1.69	1.71	1.67	1.71
4316	NASDAQ	MVIS	Fri, Oct 18, 2013	1.70	1.70	1.65	1.66
4315	NASDAQ	MVIS	Thu, Oct 17, 2013	1.73	1.73	1.65	1.68
4314	NASDAQ	MVIS	Wed, Oct 16, 2013	1.69	1.73	1.69	1.73
4313	NASDAQ	MVIS	Tue, Oct 15, 2013	1.78	1.84	1.65	1.68
4312	NASDAQ	MVIS	Mon, Oct 14, 2013	1.76	1.78	1.73	1.77
4311	NASDAQ	MVIS	Fri, Oct 11, 2013	1.67	1.77	1.67	1.76
4310	NASDAQ	MVIS	Thu, Oct 10, 2013	1.69	1.71	1.68	1.70
4309	NASDAQ	MVIS	Wed, Oct 9, 2013	1.72	1.72	1.65	1.67
4308	NASDAQ	MVIS	Tue, Oct 8, 2013	1.71	1.75	1.71	1.72
4307	NASDAQ	MVIS	Mon, Oct 7, 2013	1.72	1.76	1.69	1.72
4306	NASDAQ	MVIS	Fri, Oct 4, 2013	1.74	1.76	1.73	1.75
4305	NASDAQ	MVIS	Thu, Oct 3, 2013	1.73	1.75	1.72	1.75
4304	NASDAQ	MVIS	Wed, Oct 2, 2013	1.76	1.76	1.70	1.75
4303	NASDAQ	MVIS	Tue, Oct 1, 2013	1.76	1.77	1.72	1.75
4302	NASDAQ	MVIS	Mon, Sep 30, 2013	1.73	1.77	1.71	1.74
4301	NASDAQ	MVIS	Fri, Sep 27, 2013	1.80	1.80	1.70	1.76
4300	NASDAQ	MVIS	Thu, Sep 26, 2013	1.73	1.80	1.73	1.79
4299	NASDAQ	MVIS	Wed, Sep 25, 2013	1.77	1.80	1.72	1.73
4298	NASDAQ	MVIS	Tue, Sep 24, 2013	1.70	1.77	1.70	1.77
4297	NASDAQ	MVIS	Mon, Sep 23, 2013	1.77	1.80	1.70	1.70
4296	NASDAQ	MVIS	Fri, Sep 20, 2013	1.89	1.93	1.72	1.75
4295	NASDAQ	MVIS	Thu, Sep 19, 2013	1.87	2.02	1.87	1.89
4294	NASDAQ	MVIS	Wed, Sep 18, 2013	1.96	1.97	1.88	1.88
4293	NASDAQ	MVIS	Tue, Sep 17, 2013	2.00	2.03	1.94	1.94
4292	NASDAQ	MVIS	Mon, Sep 16, 2013	1.99	2.05	1.95	1.98
4291	NASDAQ	MVIS	Fri, Sep 13, 2013	1.99	2.03	1.95	1.96
4290	NASDAQ	MVIS	Thu, Sep 12, 2013	2.00	2.10	1.95	2.01
4289	NASDAQ	MVIS	Wed, Sep 11, 2013	2.07	2.09	2.01	2.04
4288	NASDAQ	MVIS	Tue, Sep 10, 2013	2.21	2.23	2.06	2.08
4287	NASDAQ	MVIS	Mon, Sep 9, 2013	2.17	2.24	2.17	2.21
4286	NASDAQ	MVIS	Fri, Sep 6, 2013	2.03	2.16	2.02	2.16
4285	NASDAQ	MVIS	Thu, Sep 5, 2013	2.10	2.11	2.01	2.02
4284	NASDAQ	MVIS	Wed, Sep 4, 2013	2.17	2.21	2.08	2.09
4283	NASDAQ	MVIS	Tue, Sep 3, 2013	2.15	2.18	2.10	2.10
4282	NASDAQ	MVIS	Fri, Aug 30, 2013	2.22	2.25	2.02	2.14
4281	NASDAQ	MVIS	Thu, Aug 29, 2013	2.09	2.23	2.09	2.21
4280	NASDAQ	MVIS	Wed, Aug 28, 2013	2.14	2.15	2.07	2.11
4279	NASDAQ	MVIS	Tue, Aug 27, 2013	2.08	2.14	2.05	2.13
4278	NASDAQ	MVIS	Mon, Aug 26, 2013	2.04	2.13	2.04	2.10
4277	NASDAQ	MVIS	Fri, Aug 23, 2013	2.00	2.06	1.97	2.04
4276	NASDAQ	MVIS	Thu, Aug 22, 2013	1.96	2.00	1.96	1.98
4275	NASDAQ	MVIS	Wed, Aug 21, 2013	2.02	2.02	1.93	1.95
4274	NASDAQ	MVIS	Tue, Aug 20, 2013	2.02	2.02	2.00	2.01
4273	NASDAQ	MVIS	Mon, Aug 19, 2013	2.10	2.10	2.01	2.03
4272	NASDAQ	MVIS	Fri, Aug 16, 2013	2.10	2.14	2.03	2.08
4271	NASDAQ	MVIS	Thu, Aug 15, 2013	2.02	2.05	1.93	1.98
4270	NASDAQ	MVIS	Wed, Aug 14, 2013	2.08	2.09	2.05	2.05
4269	NASDAQ	MVIS	Tue, Aug 13, 2013	2.23	2.23	2.06	2.09
4268	NASDAQ	MVIS	Mon, Aug 12, 2013	2.24	2.30	2.20	2.20
4267	NASDAQ	MVIS	Fri, Aug 9, 2013	2.26	2.43	2.24	2.26
4266	NASDAQ	MVIS	Thu, Aug 8, 2013	2.60	2.60	2.24	2.28
4265	NASDAQ	MVIS	Wed, Aug 7, 2013	2.43	2.43	2.30	2.35
4264	NASDAQ	MVIS	Tue, Aug 6, 2013	2.37	2.58	2.35	2.43
4263	NASDAQ	MVIS	Mon, Aug 5, 2013	2.35	2.37	2.32	2.37
4262	NASDAQ	MVIS	Fri, Aug 2, 2013	2.33	2.37	2.31	2.34
4261	NASDAQ	MVIS	Thu, Aug 1, 2013	2.30	2.36	2.27	2.32
4260	NASDAQ	MVIS	Wed, Jul 31, 2013	2.29	2.31	2.23	2.27
4259	NASDAQ	MVIS	Tue, Jul 30, 2013	2.28	2.32	2.24	2.28
4258	NASDAQ	MVIS	Mon, Jul 29, 2013	2.30	2.30	2.26	2.26
4257	NASDAQ	MVIS	Fri, Jul 26, 2013	2.31	2.32	2.29	2.30
4256	NASDAQ	MVIS	Thu, Jul 25, 2013	2.29	2.38	2.26	2.33
4255	NASDAQ	MVIS	Wed, Jul 24, 2013	2.39	2.41	2.28	2.30
4254	NASDAQ	MVIS	Tue, Jul 23, 2013	2.45	2.49	2.38	2.40
4253	NASDAQ	MVIS	Mon, Jul 22, 2013	2.54	2.56	2.42	2.47
4252	NASDAQ	MVIS	Fri, Jul 19, 2013	2.61	2.71	2.47	2.52
4251	NASDAQ	MVIS	Thu, Jul 18, 2013	2.49	2.59	2.49	2.58
4250	NASDAQ	MVIS	Wed, Jul 17, 2013	2.57	2.57	2.35	2.49
4249	NASDAQ	MVIS	Tue, Jul 16, 2013	2.32	2.67	2.30	2.58
4248	NASDAQ	MVIS	Mon, Jul 15, 2013	2.30	2.34	2.24	2.33
4247	NASDAQ	MVIS	Fri, Jul 12, 2013	2.32	2.37	2.27	2.29
4246	NASDAQ	MVIS	Thu, Jul 11, 2013	2.30	2.38	2.23	2.34
4245	NASDAQ	MVIS	Wed, Jul 10, 2013	2.34	2.38	2.20	2.23
4244	NASDAQ	MVIS	Tue, Jul 9, 2013	2.43	2.44	2.34	2.36
4243	NASDAQ	MVIS	Mon, Jul 8, 2013	2.46	2.49	2.38	2.40
4242	NASDAQ	MVIS	Fri, Jul 5, 2013	2.55	2.56	2.42	2.48
4241	NASDAQ	MVIS	Wed, Jul 3, 2013	2.50	2.64	2.42	2.54
4240	NASDAQ	MVIS	Tue, Jul 2, 2013	2.45	2.50	2.45	2.50
4239	NASDAQ	MVIS	Mon, Jul 1, 2013	2.52	2.60	2.42	2.45
4238	NASDAQ	MVIS	Fri, Jun 28, 2013	2.50	2.60	2.50	2.52
4237	NASDAQ	MVIS	Thu, Jun 27, 2013	2.48	2.54	2.44	2.51
4236	NASDAQ	MVIS	Wed, Jun 26, 2013	2.40	2.52	2.40	2.42
4235	NASDAQ	MVIS	Tue, Jun 25, 2013	2.40	2.53	2.29	2.40
4234	NASDAQ	MVIS	Mon, Jun 24, 2013	2.66	2.70	2.33	2.35
4233	NASDAQ	MVIS	Fri, Jun 21, 2013	2.84	2.85	2.69	2.70
4232	NASDAQ	MVIS	Thu, Jun 20, 2013	3.03	3.03	2.67	2.80
4231	NASDAQ	MVIS	Wed, Jun 19, 2013	3.17	3.23	3.01	3.05
4230	NASDAQ	MVIS	Tue, Jun 18, 2013	3.14	3.20	3.05	3.20
4229	NASDAQ	MVIS	Mon, Jun 17, 2013	3.30	3.31	3.07	3.18
4228	NASDAQ	MVIS	Fri, Jun 14, 2013	3.40	3.40	3.16	3.30
4227	NASDAQ	MVIS	Thu, Jun 13, 2013	3.27	3.36	3.27	3.36
4226	NASDAQ	MVIS	Wed, Jun 12, 2013	3.21	3.37	3.21	3.30
4225	NASDAQ	MVIS	Tue, Jun 11, 2013	3.35	3.49	3.02	3.20
4224	NASDAQ	MVIS	Mon, Jun 10, 2013	3.23	3.42	3.23	3.39
4223	NASDAQ	MVIS	Fri, Jun 7, 2013	3.16	3.43	3.04	3.22
4222	NASDAQ	MVIS	Thu, Jun 6, 2013	3.09	3.18	2.98	3.12
4221	NASDAQ	MVIS	Wed, Jun 5, 2013	3.11	3.27	3.05	3.09
4220	NASDAQ	MVIS	Tue, Jun 4, 2013	3.13	3.13	3.06	3.11
4219	NASDAQ	MVIS	Mon, Jun 3, 2013	2.95	3.13	2.88	3.13
4218	NASDAQ	MVIS	Fri, May 31, 2013	2.98	3.08	2.91	2.98
4217	NASDAQ	MVIS	Thu, May 30, 2013	3.00	3.33	2.94	2.96
4216	NASDAQ	MVIS	Wed, May 29, 2013	2.91	2.99	2.87	2.99
4215	NASDAQ	MVIS	Tue, May 28, 2013	2.90	2.99	2.87	2.93
4214	NASDAQ	MVIS	Fri, May 24, 2013	2.82	3.00	2.75	2.90
4213	NASDAQ	MVIS	Thu, May 23, 2013	2.57	2.85	2.50	2.82
4212	NASDAQ	MVIS	Wed, May 22, 2013	2.74	2.87	2.47	2.63
4211	NASDAQ	MVIS	Tue, May 21, 2013	2.97	2.97	2.66	2.76
4210	NASDAQ	MVIS	Mon, May 20, 2013	2.70	3.14	2.65	2.94
4209	NASDAQ	MVIS	Fri, May 17, 2013	2.22	2.74	2.22	2.65
4208	NASDAQ	MVIS	Thu, May 16, 2013	2.24	2.30	2.22	2.22
4207	NASDAQ	MVIS	Wed, May 15, 2013	2.29	2.29	2.22	2.27
4206	NASDAQ	MVIS	Tue, May 14, 2013	2.25	2.33	2.25	2.29
4205	NASDAQ	MVIS	Mon, May 13, 2013	2.12	2.37	2.12	2.24
4204	NASDAQ	MVIS	Fri, May 10, 2013	2.12	2.13	2.07	2.09
4203	NASDAQ	MVIS	Thu, May 9, 2013	2.20	2.21	2.06	2.14
4202	NASDAQ	MVIS	Wed, May 8, 2013	2.24	2.25	2.16	2.24
4201	NASDAQ	MVIS	Tue, May 7, 2013	2.21	2.28	2.17	2.20
4200	NASDAQ	MVIS	Mon, May 6, 2013	2.25	2.30	2.16	2.20
4199	NASDAQ	MVIS	Fri, May 3, 2013	2.04	2.23	2.00	2.20
4198	NASDAQ	MVIS	Thu, May 2, 2013	2.03	2.06	1.96	2.01
4197	NASDAQ	MVIS	Wed, May 1, 2013	2.08	2.08	1.96	2.01
4196	NASDAQ	MVIS	Tue, Apr 30, 2013	2.05	2.10	1.94	2.05
4195	NASDAQ	MVIS	Mon, Apr 29, 2013	2.10	2.12	2.00	2.05
4194	NASDAQ	MVIS	Fri, Apr 26, 2013	1.87	2.14	1.87	2.12
4193	NASDAQ	MVIS	Thu, Apr 25, 2013	1.81	1.88	1.80	1.85
4192	NASDAQ	MVIS	Wed, Apr 24, 2013	1.83	1.85	1.75	1.85
4191	NASDAQ	MVIS	Tue, Apr 23, 2013	1.75	1.86	1.72	1.81
4190	NASDAQ	MVIS	Mon, Apr 22, 2013	1.84	1.84	1.68	1.75
4189	NASDAQ	MVIS	Fri, Apr 19, 2013	1.83	1.88	1.76	1.81
4188	NASDAQ	MVIS	Thu, Apr 18, 2013	1.90	1.91	1.76	1.83
4187	NASDAQ	MVIS	Wed, Apr 17, 2013	1.87	1.87	1.75	1.83
4186	NASDAQ	MVIS	Tue, Apr 16, 2013	1.72	1.89	1.72	1.86
4185	NASDAQ	MVIS	Mon, Apr 15, 2013	1.82	1.82	1.65	1.73
4184	NASDAQ	MVIS	Fri, Apr 12, 2013	1.90	1.95	1.85	1.85
4183	NASDAQ	MVIS	Thu, Apr 11, 2013	1.92	1.97	1.86	1.87
4182	NASDAQ	MVIS	Wed, Apr 10, 2013	1.97	2.06	1.91	1.92
4181	NASDAQ	MVIS	Tue, Apr 9, 2013	2.05	2.06	1.95	2.02
4180	NASDAQ	MVIS	Mon, Apr 8, 2013	2.12	2.15	1.95	2.02
4179	NASDAQ	MVIS	Fri, Apr 5, 2013	2.05	2.22	2.05	2.09
4178	NASDAQ	MVIS	Thu, Apr 4, 2013	2.50	2.55	2.07	2.11
4177	NASDAQ	MVIS	Wed, Apr 3, 2013	1.59	2.59	1.59	2.53
4176	NASDAQ	MVIS	Tue, Apr 2, 2013	1.59	1.70	1.58	1.60
4175	NASDAQ	MVIS	Mon, Apr 1, 2013	1.61	1.62	1.59	1.60
4174	NASDAQ	MVIS	Thu, Mar 28, 2013	1.56	1.62	1.56	1.59
4173	NASDAQ	MVIS	Wed, Mar 27, 2013	1.57	1.58	1.56	1.57
4172	NASDAQ	MVIS	Tue, Mar 26, 2013	1.58	1.62	1.57	1.57
4171	NASDAQ	MVIS	Mon, Mar 25, 2013	1.62	1.63	1.57	1.59
4170	NASDAQ	MVIS	Fri, Mar 22, 2013	1.60	1.65	1.59	1.61
4169	NASDAQ	MVIS	Thu, Mar 21, 2013	1.60	1.62	1.56	1.61
4168	NASDAQ	MVIS	Wed, Mar 20, 2013	1.59	1.61	1.56	1.57
4167	NASDAQ	MVIS	Tue, Mar 19, 2013	1.62	1.62	1.57	1.60
4166	NASDAQ	MVIS	Mon, Mar 18, 2013	1.61	1.65	1.58	1.63
4165	NASDAQ	MVIS	Fri, Mar 15, 2013	1.58	1.65	1.52	1.65
4164	NASDAQ	MVIS	Thu, Mar 14, 2013	1.72	1.72	1.62	1.62
4163	NASDAQ	MVIS	Wed, Mar 13, 2013	1.64	1.74	1.58	1.70
4162	NASDAQ	MVIS	Tue, Mar 12, 2013	1.68	1.68	1.61	1.62
4161	NASDAQ	MVIS	Mon, Mar 11, 2013	1.70	1.70	1.63	1.68
4160	NASDAQ	MVIS	Fri, Mar 8, 2013	1.67	1.70	1.66	1.69
4159	NASDAQ	MVIS	Thu, Mar 7, 2013	1.63	1.69	1.63	1.68
4158	NASDAQ	MVIS	Wed, Mar 6, 2013	1.60	1.66	1.58	1.64
4157	NASDAQ	MVIS	Tue, Mar 5, 2013	1.55	1.63	1.54	1.61
4156	NASDAQ	MVIS	Mon, Mar 4, 2013	1.67	1.68	1.54	1.55
4155	NASDAQ	MVIS	Fri, Mar 1, 2013	1.75	1.75	1.65	1.66
4154	NASDAQ	MVIS	Thu, Feb 28, 2013	1.69	1.82	1.68	1.71
4153	NASDAQ	MVIS	Wed, Feb 27, 2013	1.76	1.76	1.61	1.65
4152	NASDAQ	MVIS	Tue, Feb 26, 2013	1.75	1.75	1.67	1.74
4151	NASDAQ	MVIS	Mon, Feb 25, 2013	1.72	1.84	1.68	1.71
4150	NASDAQ	MVIS	Fri, Feb 22, 2013	1.57	1.69	1.56	1.65
4149	NASDAQ	MVIS	Thu, Feb 21, 2013	1.65	1.65	1.55	1.55
4148	NASDAQ	MVIS	Wed, Feb 20, 2013	1.76	1.76	1.61	1.63
4147	NASDAQ	MVIS	Tue, Feb 19, 2013	1.67	1.75	1.67	1.75
4146	NASDAQ	MVIS	Fri, Feb 15, 2013	1.74	1.75	1.65	1.65
4145	NASDAQ	MVIS	Thu, Feb 14, 2013	1.67	1.77	1.64	1.72
4144	NASDAQ	MVIS	Wed, Feb 13, 2013	1.72	1.73	1.67	1.69
4143	NASDAQ	MVIS	Tue, Feb 12, 2013	1.76	1.78	1.70	1.70
4142	NASDAQ	MVIS	Mon, Feb 11, 2013	1.77	1.77	1.71	1.74
4141	NASDAQ	MVIS	Fri, Feb 8, 2013	1.82	1.84	1.75	1.77
4140	NASDAQ	MVIS	Thu, Feb 7, 2013	1.69	1.80	1.69	1.80
4139	NASDAQ	MVIS	Wed, Feb 6, 2013	1.66	1.72	1.65	1.70
4138	NASDAQ	MVIS	Tue, Feb 5, 2013	1.70	1.70	1.65	1.67
4137	NASDAQ	MVIS	Mon, Feb 4, 2013	1.79	1.79	1.69	1.70
4136	NASDAQ	MVIS	Fri, Feb 1, 2013	1.88	1.88	1.78	1.78
4135	NASDAQ	MVIS	Thu, Jan 31, 2013	1.85	1.95	1.84	1.85
4134	NASDAQ	MVIS	Wed, Jan 30, 2013	1.90	1.90	1.85	1.85
4133	NASDAQ	MVIS	Tue, Jan 29, 2013	1.90	1.93	1.86	1.88
4132	NASDAQ	MVIS	Mon, Jan 28, 2013	1.90	1.94	1.88	1.90
4131	NASDAQ	MVIS	Fri, Jan 25, 2013	1.86	1.92	1.86	1.90
4130	NASDAQ	MVIS	Thu, Jan 24, 2013	1.89	1.91	1.86	1.88
4129	NASDAQ	MVIS	Wed, Jan 23, 2013	1.92	1.94	1.90	1.90
4128	NASDAQ	MVIS	Tue, Jan 22, 2013	1.90	1.95	1.90	1.92
4127	NASDAQ	MVIS	Fri, Jan 18, 2013	1.94	1.94	1.88	1.90
4126	NASDAQ	MVIS	Thu, Jan 17, 2013	1.90	1.95	1.87	1.92
4125	NASDAQ	MVIS	Wed, Jan 16, 2013	1.98	1.99	1.90	1.92
4124	NASDAQ	MVIS	Tue, Jan 15, 2013	1.96	2.00	1.90	2.00
4123	NASDAQ	MVIS	Mon, Jan 14, 2013	2.01	2.01	1.91	1.95
4122	NASDAQ	MVIS	Fri, Jan 11, 2013	2.11	2.14	1.90	1.99
4121	NASDAQ	MVIS	Thu, Jan 10, 2013	2.06	2.19	2.02	2.10
4120	NASDAQ	MVIS	Wed, Jan 9, 2013	2.12	2.16	2.05	2.08
4119	NASDAQ	MVIS	Tue, Jan 8, 2013	2.13	2.27	2.02	2.09
4118	NASDAQ	MVIS	Mon, Jan 7, 2013	2.15	2.28	2.15	2.26
4117	NASDAQ	MVIS	Fri, Jan 4, 2013	2.10	2.18	2.07	2.15
4116	NASDAQ	MVIS	Thu, Jan 3, 2013	1.99	2.09	1.99	2.08
4115	NASDAQ	MVIS	Wed, Jan 2, 2013	1.95	2.05	1.89	1.98
4114	NASDAQ	MVIS	Mon, Dec 31, 2012	1.93	1.95	1.84	1.91
4113	NASDAQ	MVIS	Fri, Dec 28, 2012	1.96	1.99	1.91	1.96
4112	NASDAQ	MVIS	Thu, Dec 27, 2012	1.93	1.96	1.91	1.95
4111	NASDAQ	MVIS	Wed, Dec 26, 2012	2.01	2.01	1.94	1.94
4110	NASDAQ	MVIS	Mon, Dec 24, 2012	2.02	2.05	1.98	1.99
4109	NASDAQ	MVIS	Fri, Dec 21, 2012	2.02	2.08	1.96	2.00
4108	NASDAQ	MVIS	Thu, Dec 20, 2012	2.06	2.08	2.03	2.07
4107	NASDAQ	MVIS	Wed, Dec 19, 2012	2.10	2.10	2.03	2.07
4106	NASDAQ	MVIS	Tue, Dec 18, 2012	2.12	2.15	2.07	2.07
4105	NASDAQ	MVIS	Mon, Dec 17, 2012	2.06	2.15	2.04	2.13
4104	NASDAQ	MVIS	Fri, Dec 14, 2012	2.10	2.13	2.06	2.07
4103	NASDAQ	MVIS	Thu, Dec 13, 2012	2.04	2.11	2.01	2.10
4102	NASDAQ	MVIS	Wed, Dec 12, 2012	2.10	2.14	2.01	2.05
4101	NASDAQ	MVIS	Tue, Dec 11, 2012	2.08	2.13	2.03	2.12
4100	NASDAQ	MVIS	Mon, Dec 10, 2012	2.09	2.12	2.03	2.06
4099	NASDAQ	MVIS	Fri, Dec 7, 2012	2.17	2.19	1.96	2.06
4098	NASDAQ	MVIS	Thu, Dec 6, 2012	2.25	2.26	2.06	2.15
4097	NASDAQ	MVIS	Wed, Dec 5, 2012	2.31	2.35	2.24	2.24
4096	NASDAQ	MVIS	Tue, Dec 4, 2012	2.39	2.45	2.29	2.30
4095	NASDAQ	MVIS	Mon, Dec 3, 2012	2.52	2.53	2.36	2.39
4094	NASDAQ	MVIS	Fri, Nov 30, 2012	2.60	2.60	2.50	2.56
4093	NASDAQ	MVIS	Thu, Nov 29, 2012	2.54	2.65	2.52	2.58
4092	NASDAQ	MVIS	Wed, Nov 28, 2012	2.40	2.56	2.31	2.56
4091	NASDAQ	MVIS	Tue, Nov 27, 2012	2.62	2.67	2.30	2.43
4090	NASDAQ	MVIS	Mon, Nov 26, 2012	2.55	2.72	2.55	2.61
4089	NASDAQ	MVIS	Fri, Nov 23, 2012	2.57	2.65	2.53	2.59
4088	NASDAQ	MVIS	Wed, Nov 21, 2012	2.55	2.67	2.52	2.55
4087	NASDAQ	MVIS	Tue, Nov 20, 2012	2.37	2.61	2.31	2.59
4086	NASDAQ	MVIS	Mon, Nov 19, 2012	2.29	2.46	2.22	2.38
4085	NASDAQ	MVIS	Fri, Nov 16, 2012	2.30	2.32	2.21	2.28
4084	NASDAQ	MVIS	Thu, Nov 15, 2012	2.29	2.30	2.25	2.30
4083	NASDAQ	MVIS	Wed, Nov 14, 2012	2.26	2.34	2.25	2.27
4082	NASDAQ	MVIS	Tue, Nov 13, 2012	2.27	2.35	2.26	2.26
4081	NASDAQ	MVIS	Mon, Nov 12, 2012	2.27	2.34	2.24	2.31
4080	NASDAQ	MVIS	Fri, Nov 9, 2012	2.19	2.30	2.19	2.24
4079	NASDAQ	MVIS	Thu, Nov 8, 2012	2.25	2.30	2.18	2.19
4078	NASDAQ	MVIS	Wed, Nov 7, 2012	2.32	2.35	2.23	2.27
4077	NASDAQ	MVIS	Tue, Nov 6, 2012	2.34	2.42	2.27	2.33
4076	NASDAQ	MVIS	Mon, Nov 5, 2012	2.31	2.37	2.28	2.30
4075	NASDAQ	MVIS	Fri, Nov 2, 2012	2.20	2.26	2.19	2.20
4074	NASDAQ	MVIS	Thu, Nov 1, 2012	2.31	2.31	2.21	2.21
4073	NASDAQ	MVIS	Wed, Oct 31, 2012	2.32	2.38	2.28	2.28
4072	NASDAQ	MVIS	Fri, Oct 26, 2012	2.33	2.40	2.31	2.35
4071	NASDAQ	MVIS	Thu, Oct 25, 2012	2.35	2.42	2.28	2.30
4070	NASDAQ	MVIS	Wed, Oct 24, 2012	2.51	2.62	2.32	2.33
4069	NASDAQ	MVIS	Tue, Oct 23, 2012	2.64	2.64	2.47	2.47
4068	NASDAQ	MVIS	Mon, Oct 22, 2012	2.45	2.69	2.40	2.62
4067	NASDAQ	MVIS	Fri, Oct 19, 2012	2.41	2.50	2.37	2.40
4066	NASDAQ	MVIS	Thu, Oct 18, 2012	2.40	2.48	2.35	2.38
4065	NASDAQ	MVIS	Wed, Oct 17, 2012	2.28	2.43	2.26	2.40
4064	NASDAQ	MVIS	Tue, Oct 16, 2012	2.30	2.32	2.25	2.30
4063	NASDAQ	MVIS	Mon, Oct 15, 2012	2.28	2.30	2.24	2.27
4062	NASDAQ	MVIS	Fri, Oct 12, 2012	2.28	2.34	2.23	2.29
4061	NASDAQ	MVIS	Thu, Oct 11, 2012	2.18	2.33	2.18	2.31
4060	NASDAQ	MVIS	Wed, Oct 10, 2012	2.37	2.40	2.15	2.19
4059	NASDAQ	MVIS	Tue, Oct 9, 2012	2.45	2.48	2.36	2.38
4058	NASDAQ	MVIS	Mon, Oct 8, 2012	2.50	2.50	2.43	2.46
4057	NASDAQ	MVIS	Fri, Oct 5, 2012	2.40	2.54	2.40	2.50
4056	NASDAQ	MVIS	Thu, Oct 4, 2012	2.37	2.39	2.33	2.36
4055	NASDAQ	MVIS	Wed, Oct 3, 2012	2.29	2.42	2.24	2.39
4054	NASDAQ	MVIS	Tue, Oct 2, 2012	2.25	2.31	2.17	2.27
4053	NASDAQ	MVIS	Mon, Oct 1, 2012	2.39	2.39	2.20	2.24
4052	NASDAQ	MVIS	Fri, Sep 28, 2012	2.42	2.42	2.19	2.32
4051	NASDAQ	MVIS	Thu, Sep 27, 2012	2.10	2.53	2.10	2.26
4050	NASDAQ	MVIS	Wed, Sep 26, 2012	2.24	2.35	2.08	2.10
4049	NASDAQ	MVIS	Tue, Sep 25, 2012	2.15	2.30	2.12	2.26
4048	NASDAQ	MVIS	Mon, Sep 24, 2012	2.23	2.32	1.96	2.15
4047	NASDAQ	MVIS	Fri, Sep 21, 2012	2.51	2.54	2.17	2.23
4046	NASDAQ	MVIS	Thu, Sep 20, 2012	2.82	2.83	2.52	2.56
4045	NASDAQ	MVIS	Wed, Sep 19, 2012	2.74	2.83	2.71	2.81
4044	NASDAQ	MVIS	Tue, Sep 18, 2012	2.66	2.78	2.64	2.75
4043	NASDAQ	MVIS	Mon, Sep 17, 2012	2.53	2.71	2.52	2.66
4042	NASDAQ	MVIS	Fri, Sep 14, 2012	2.58	2.62	2.53	2.58
4041	NASDAQ	MVIS	Thu, Sep 13, 2012	2.57	2.65	2.56	2.60
4040	NASDAQ	MVIS	Wed, Sep 12, 2012	2.59	2.69	2.55	2.63
4039	NASDAQ	MVIS	Tue, Sep 11, 2012	2.62	2.67	2.55	2.59
4038	NASDAQ	MVIS	Mon, Sep 10, 2012	2.52	2.73	2.50	2.62
4037	NASDAQ	MVIS	Fri, Sep 7, 2012	2.62	2.67	2.52	2.55
4036	NASDAQ	MVIS	Thu, Sep 6, 2012	2.77	2.84	2.47	2.66
4035	NASDAQ	MVIS	Wed, Sep 5, 2012	2.82	2.94	2.68	2.77
4034	NASDAQ	MVIS	Tue, Sep 4, 2012	2.74	2.80	2.61	2.76
4033	NASDAQ	MVIS	Fri, Aug 31, 2012	2.57	2.84	2.54	2.76
4032	NASDAQ	MVIS	Thu, Aug 30, 2012	2.48	2.64	2.41	2.57
4031	NASDAQ	MVIS	Wed, Aug 29, 2012	2.67	2.68	2.41	2.48
4030	NASDAQ	MVIS	Tue, Aug 28, 2012	2.40	2.69	2.30	2.65
4029	NASDAQ	MVIS	Mon, Aug 27, 2012	2.16	2.40	2.16	2.40
4028	NASDAQ	MVIS	Fri, Aug 24, 2012	2.17	2.22	2.10	2.15
4027	NASDAQ	MVIS	Thu, Aug 23, 2012	2.10	2.17	2.06	2.17
4026	NASDAQ	MVIS	Wed, Aug 22, 2012	2.24	2.37	2.10	2.11
4025	NASDAQ	MVIS	Tue, Aug 21, 2012	1.99	2.28	1.97	2.27
4024	NASDAQ	MVIS	Mon, Aug 20, 2012	1.97	2.02	1.90	2.00
4023	NASDAQ	MVIS	Fri, Aug 17, 2012	1.93	2.01	1.91	1.97
4022	NASDAQ	MVIS	Thu, Aug 16, 2012	1.89	1.95	1.89	1.94
4021	NASDAQ	MVIS	Wed, Aug 15, 2012	1.94	1.94	1.81	1.87
4020	NASDAQ	MVIS	Tue, Aug 14, 2012	2.06	2.07	1.87	1.95
4019	NASDAQ	MVIS	Mon, Aug 13, 2012	2.13	2.13	1.95	2.01
4018	NASDAQ	MVIS	Fri, Aug 10, 2012	2.07	2.13	2.00	2.02
4017	NASDAQ	MVIS	Thu, Aug 9, 2012	2.04	2.07	1.92	2.02
4016	NASDAQ	MVIS	Wed, Aug 8, 2012	2.16	2.19	1.83	2.01
4015	NASDAQ	MVIS	Tue, Aug 7, 2012	2.05	2.22	2.05	2.14
4014	NASDAQ	MVIS	Mon, Aug 6, 2012	1.85	2.08	1.74	2.03
4013	NASDAQ	MVIS	Fri, Aug 3, 2012	1.72	1.91	1.69	1.80
4012	NASDAQ	MVIS	Thu, Aug 2, 2012	1.85	1.85	1.65	1.67
4011	NASDAQ	MVIS	Wed, Aug 1, 2012	1.66	1.69	1.50	1.60
4010	NASDAQ	MVIS	Tue, Jul 31, 2012	1.64	1.68	1.59	1.68
4009	NASDAQ	MVIS	Mon, Jul 30, 2012	1.75	1.75	1.64	1.65
4008	NASDAQ	MVIS	Fri, Jul 27, 2012	1.64	1.73	1.59	1.70
4007	NASDAQ	MVIS	Thu, Jul 26, 2012	1.58	1.65	1.53	1.60
4006	NASDAQ	MVIS	Wed, Jul 25, 2012	1.53	1.58	1.46	1.56
4005	NASDAQ	MVIS	Tue, Jul 24, 2012	1.52	1.54	1.49	1.53
4004	NASDAQ	MVIS	Mon, Jul 23, 2012	1.66	1.66	1.52	1.55
4003	NASDAQ	MVIS	Fri, Jul 20, 2012	1.56	1.63	1.50	1.63
4002	NASDAQ	MVIS	Thu, Jul 19, 2012	1.60	1.63	1.55	1.58
4001	NASDAQ	MVIS	Wed, Jul 18, 2012	1.47	1.63	1.46	1.57
4000	NASDAQ	MVIS	Tue, Jul 17, 2012	1.57	1.57	1.46	1.46
3999	NASDAQ	MVIS	Mon, Jul 16, 2012	1.62	1.62	1.54	1.57
3998	NASDAQ	MVIS	Fri, Jul 13, 2012	1.64	1.65	1.57	1.62
3997	NASDAQ	MVIS	Thu, Jul 12, 2012	1.69	1.70	1.61	1.64
3996	NASDAQ	MVIS	Wed, Jul 11, 2012	1.71	1.77	1.63	1.68
3995	NASDAQ	MVIS	Tue, Jul 10, 2012	1.79	1.83	1.66	1.71
3994	NASDAQ	MVIS	Mon, Jul 9, 2012	1.94	1.94	1.76	1.78
3993	NASDAQ	MVIS	Fri, Jul 6, 2012	2.06	2.14	1.90	1.93
3992	NASDAQ	MVIS	Thu, Jul 5, 2012	1.60	2.05	1.60	2.04
3991	NASDAQ	MVIS	Tue, Jul 3, 2012	1.60	1.67	1.57	1.59
3990	NASDAQ	MVIS	Mon, Jul 2, 2012	1.64	1.64	1.56	1.56
3989	NASDAQ	MVIS	Fri, Jun 29, 2012	1.67	1.76	1.59	1.61
3988	NASDAQ	MVIS	Thu, Jun 28, 2012	1.65	1.65	1.57	1.62
3987	NASDAQ	MVIS	Wed, Jun 27, 2012	1.72	1.78	1.61	1.63
3986	NASDAQ	MVIS	Tue, Jun 26, 2012	1.75	1.86	1.61	1.69
3985	NASDAQ	MVIS	Mon, Jun 25, 2012	1.84	1.88	1.75	1.75
3984	NASDAQ	MVIS	Fri, Jun 22, 2012	1.91	1.94	1.84	1.85
3983	NASDAQ	MVIS	Thu, Jun 21, 2012	2.08	2.08	1.85	1.91
3982	NASDAQ	MVIS	Wed, Jun 20, 2012	2.06	2.15	1.96	2.03
3981	NASDAQ	MVIS	Tue, Jun 19, 2012	2.13	2.17	2.04	2.06
3980	NASDAQ	MVIS	Mon, Jun 18, 2012	2.27	2.29	2.06	2.10
3979	NASDAQ	MVIS	Fri, Jun 15, 2012	2.60	2.70	2.20	2.27
3978	NASDAQ	MVIS	Thu, Jun 14, 2012	3.00	3.11	2.91	2.99
3977	NASDAQ	MVIS	Wed, Jun 13, 2012	3.03	3.03	2.78	2.91
3976	NASDAQ	MVIS	Tue, Jun 12, 2012	2.90	2.90	2.66	2.86
3975	NASDAQ	MVIS	Mon, Jun 11, 2012	3.11	3.12	2.65	2.66
3974	NASDAQ	MVIS	Fri, Jun 8, 2012	3.01	3.03	2.72	2.89
3973	NASDAQ	MVIS	Thu, Jun 7, 2012	3.32	3.32	3.00	3.08
3972	NASDAQ	MVIS	Wed, Jun 6, 2012	3.28	3.40	3.00	3.11
3971	NASDAQ	MVIS	Tue, Jun 5, 2012	3.53	3.53	2.80	3.07
3970	NASDAQ	MVIS	Mon, Jun 4, 2012	3.13	3.63	3.12	3.32
3969	NASDAQ	MVIS	Fri, Jun 1, 2012	2.66	3.44	2.38	2.99
3968	NASDAQ	MVIS	Thu, May 31, 2012	2.57	2.96	2.35	2.65
3967	NASDAQ	MVIS	Wed, May 30, 2012	2.21	2.35	1.89	1.91
3966	NASDAQ	MVIS	Tue, May 29, 2012	1.24	2.70	1.24	2.59
3965	NASDAQ	MVIS	Fri, May 25, 2012	1.32	1.32	1.18	1.23
3964	NASDAQ	MVIS	Thu, May 24, 2012	1.32	1.32	1.29	1.31
3963	NASDAQ	MVIS	Wed, May 23, 2012	1.34	1.45	1.31	1.32
3962	NASDAQ	MVIS	Tue, May 22, 2012	1.41	1.42	1.34	1.35
3961	NASDAQ	MVIS	Mon, May 21, 2012	1.36	1.40	1.32	1.40
3960	NASDAQ	MVIS	Fri, May 18, 2012	1.25	1.37	1.12	1.35
3959	NASDAQ	MVIS	Thu, May 17, 2012	1.39	1.40	1.11	1.23
3958	NASDAQ	MVIS	Wed, May 16, 2012	1.52	1.57	1.38	1.38
3957	NASDAQ	MVIS	Tue, May 15, 2012	1.62	1.64	1.51	1.52
3956	NASDAQ	MVIS	Mon, May 14, 2012	1.70	1.79	1.60	1.61
3955	NASDAQ	MVIS	Fri, May 11, 2012	1.78	1.81	1.68	1.72
3954	NASDAQ	MVIS	Thu, May 10, 2012	1.72	1.82	1.67	1.73
3953	NASDAQ	MVIS	Wed, May 9, 2012	1.67	1.78	1.62	1.70
3952	NASDAQ	MVIS	Tue, May 8, 2012	1.74	1.80	1.65	1.70
3951	NASDAQ	MVIS	Mon, May 7, 2012	1.72	1.78	1.72	1.76
3950	NASDAQ	MVIS	Fri, May 4, 2012	1.75	1.81	1.73	1.73
3949	NASDAQ	MVIS	Thu, May 3, 2012	1.83	1.84	1.75	1.77
3948	NASDAQ	MVIS	Wed, May 2, 2012	1.82	1.83	1.77	1.83
3947	NASDAQ	MVIS	Tue, May 1, 2012	1.82	1.97	1.80	1.83
3946	NASDAQ	MVIS	Mon, Apr 30, 2012	1.88	1.91	1.75	1.86
3945	NASDAQ	MVIS	Fri, Apr 27, 2012	2.00	2.01	1.85	1.90
3944	NASDAQ	MVIS	Thu, Apr 26, 2012	2.00	2.19	1.95	2.00
3943	NASDAQ	MVIS	Wed, Apr 25, 2012	1.77	1.96	1.62	1.96
3942	NASDAQ	MVIS	Tue, Apr 24, 2012	1.88	1.92	1.65	1.68
3941	NASDAQ	MVIS	Mon, Apr 23, 2012	2.24	2.25	1.82	1.87
3940	NASDAQ	MVIS	Fri, Apr 20, 2012	2.37	2.37	2.28	2.30
3939	NASDAQ	MVIS	Thu, Apr 19, 2012	2.40	2.46	2.28	2.30
3938	NASDAQ	MVIS	Wed, Apr 18, 2012	2.45	2.45	2.38	2.40
3937	NASDAQ	MVIS	Tue, Apr 17, 2012	2.49	2.57	2.47	2.48
3936	NASDAQ	MVIS	Mon, Apr 16, 2012	2.51	2.59	2.43	2.45
3935	NASDAQ	MVIS	Fri, Apr 13, 2012	2.66	2.66	2.47	2.48
3934	NASDAQ	MVIS	Thu, Apr 12, 2012	2.73	2.78	2.65	2.66
3933	NASDAQ	MVIS	Wed, Apr 11, 2012	2.80	2.90	2.70	2.71
3932	NASDAQ	MVIS	Tue, Apr 10, 2012	2.73	3.08	2.63	2.75
3931	NASDAQ	MVIS	Mon, Apr 9, 2012	2.59	2.70	2.54	2.57
3930	NASDAQ	MVIS	Thu, Apr 5, 2012	2.66	2.74	2.60	2.65
3929	NASDAQ	MVIS	Wed, Apr 4, 2012	2.87	2.89	2.65	2.69
3928	NASDAQ	MVIS	Tue, Apr 3, 2012	3.01	3.08	2.82	2.87
3927	NASDAQ	MVIS	Mon, Apr 2, 2012	2.78	3.12	2.70	3.00
3926	NASDAQ	MVIS	Fri, Mar 30, 2012	2.76	2.85	2.70	2.73
3925	NASDAQ	MVIS	Thu, Mar 29, 2012	2.76	2.79	2.75	2.75
3924	NASDAQ	MVIS	Wed, Mar 28, 2012	2.98	3.13	2.75	2.80
3923	NASDAQ	MVIS	Tue, Mar 27, 2012	3.09	3.09	2.94	2.96
3922	NASDAQ	MVIS	Mon, Mar 26, 2012	2.99	3.12	2.99	3.05
3921	NASDAQ	MVIS	Fri, Mar 23, 2012	3.03	3.06	2.96	2.98
3920	NASDAQ	MVIS	Thu, Mar 22, 2012	3.07	3.08	3.01	3.03
3919	NASDAQ	MVIS	Wed, Mar 21, 2012	3.12	3.22	3.06	3.08
3918	NASDAQ	MVIS	Tue, Mar 20, 2012	3.14	3.19	3.05	3.10
3917	NASDAQ	MVIS	Mon, Mar 19, 2012	3.39	3.39	3.12	3.16
3916	NASDAQ	MVIS	Fri, Mar 16, 2012	3.35	3.35	3.04	3.32
3915	NASDAQ	MVIS	Thu, Mar 15, 2012	3.35	3.41	3.28	3.28
3914	NASDAQ	MVIS	Wed, Mar 14, 2012	3.04	3.36	2.87	3.34
3913	NASDAQ	MVIS	Tue, Mar 13, 2012	2.93	3.05	2.82	3.05
3912	NASDAQ	MVIS	Mon, Mar 12, 2012	3.02	3.08	2.87	2.93
3911	NASDAQ	MVIS	Fri, Mar 9, 2012	3.51	3.65	2.92	3.04
3910	NASDAQ	MVIS	Thu, Mar 8, 2012	2.34	3.44	2.34	3.25
3909	NASDAQ	MVIS	Wed, Mar 7, 2012	2.32	2.41	2.28	2.33
3908	NASDAQ	MVIS	Tue, Mar 6, 2012	2.45	2.50	2.29	2.32
3907	NASDAQ	MVIS	Mon, Mar 5, 2012	2.87	2.87	2.43	2.49
3906	NASDAQ	MVIS	Fri, Mar 2, 2012	3.01	3.10	2.85	2.87
3905	NASDAQ	MVIS	Thu, Mar 1, 2012	3.26	3.26	3.01	3.02
3904	NASDAQ	MVIS	Wed, Feb 29, 2012	3.35	3.43	3.20	3.23
3903	NASDAQ	MVIS	Tue, Feb 28, 2012	3.28	3.59	3.26	3.32
3902	NASDAQ	MVIS	Mon, Feb 27, 2012	3.90	3.92	3.26	3.32
3901	NASDAQ	MVIS	Fri, Feb 24, 2012	3.90	4.27	3.80	3.92
3900	NASDAQ	MVIS	Thu, Feb 23, 2012	3.82	3.91	3.53	3.87
3899	NASDAQ	MVIS	Wed, Feb 22, 2012	4.42	4.52	3.85	3.90
3898	NASDAQ	MVIS	Tue, Feb 21, 2012	4.67	4.67	4.16	4.44
3897	NASDAQ	MVIS	Fri, Feb 17, 2012	4.72	4.96	4.49	4.72
3896	NASDAQ	MVIS	Thu, Feb 16, 2012	4.72	4.88	4.40	4.64
3895	NASDAQ	MVIS	Wed, Feb 15, 2012	5.03	5.20	4.52	4.56
3894	NASDAQ	MVIS	Tue, Feb 14, 2012	5.09	5.36	4.70	4.84
3893	NASDAQ	MVIS	Mon, Feb 13, 2012	4.32	5.28	4.10	5.12
3892	NASDAQ	MVIS	Fri, Feb 10, 2012	4.00	4.32	4.00	4.32
3891	NASDAQ	MVIS	Thu, Feb 9, 2012	4.32	4.32	4.00	4.00
3890	NASDAQ	MVIS	Wed, Feb 8, 2012	4.40	4.48	4.04	4.40
3889	NASDAQ	MVIS	Tue, Feb 7, 2012	4.40	4.63	4.00	4.32
3888	NASDAQ	MVIS	Mon, Feb 6, 2012	3.78	4.44	3.60	4.32
3887	NASDAQ	MVIS	Fri, Feb 3, 2012	3.28	4.16	3.20	3.56
3886	NASDAQ	MVIS	Thu, Feb 2, 2012	3.20	3.36	3.07	3.32
3885	NASDAQ	MVIS	Wed, Feb 1, 2012	3.14	3.20	3.04	3.20
3884	NASDAQ	MVIS	Tue, Jan 31, 2012	3.36	3.36	3.04	3.07
3883	NASDAQ	MVIS	Mon, Jan 30, 2012	3.00	3.30	2.96	3.20
3882	NASDAQ	MVIS	Fri, Jan 27, 2012	3.22	3.22	2.92	3.01
3881	NASDAQ	MVIS	Thu, Jan 26, 2012	3.20	3.44	3.05	3.20
3880	NASDAQ	MVIS	Wed, Jan 25, 2012	3.04	3.16	2.96	3.10
3879	NASDAQ	MVIS	Tue, Jan 24, 2012	2.93	3.04	2.88	2.96
3878	NASDAQ	MVIS	Mon, Jan 23, 2012	3.04	3.04	2.90	2.96
3877	NASDAQ	MVIS	Fri, Jan 20, 2012	3.00	3.08	2.88	2.88
3876	NASDAQ	MVIS	Thu, Jan 19, 2012	2.88	3.08	2.80	3.00
3875	NASDAQ	MVIS	Wed, Jan 18, 2012	3.20	3.20	2.64	2.88
3874	NASDAQ	MVIS	Tue, Jan 17, 2012	2.96	3.20	2.88	3.04
3873	NASDAQ	MVIS	Fri, Jan 13, 2012	2.80	3.19	2.49	2.97
3872	NASDAQ	MVIS	Thu, Jan 12, 2012	2.92	2.92	2.76	2.79
3871	NASDAQ	MVIS	Wed, Jan 11, 2012	3.18	3.18	2.72	2.81
3870	NASDAQ	MVIS	Tue, Jan 10, 2012	3.28	3.36	2.96	2.96
3869	NASDAQ	MVIS	Mon, Jan 9, 2012	3.42	3.44	3.14	3.20
3868	NASDAQ	MVIS	Fri, Jan 6, 2012	3.28	3.52	3.07	3.28
3867	NASDAQ	MVIS	Thu, Jan 5, 2012	3.10	3.28	2.96	3.21
3866	NASDAQ	MVIS	Wed, Jan 4, 2012	2.96	3.12	2.96	3.12
3865	NASDAQ	MVIS	Tue, Jan 3, 2012	2.88	3.04	2.80	2.98
3864	NASDAQ	MVIS	Fri, Dec 30, 2011	2.88	2.94	2.80	2.88
3863	NASDAQ	MVIS	Thu, Dec 29, 2011	2.96	3.04	2.88	2.90
3862	NASDAQ	MVIS	Wed, Dec 28, 2011	2.90	3.05	2.84	3.03
3861	NASDAQ	MVIS	Tue, Dec 27, 2011	2.96	3.08	2.84	2.90
3860	NASDAQ	MVIS	Fri, Dec 23, 2011	3.10	3.12	2.96	3.04
3859	NASDAQ	MVIS	Thu, Dec 22, 2011	2.94	3.19	2.90	3.13
3858	NASDAQ	MVIS	Wed, Dec 21, 2011	3.20	3.20	2.88	2.90
3857	NASDAQ	MVIS	Tue, Dec 20, 2011	2.80	3.16	2.80	3.12
3856	NASDAQ	MVIS	Mon, Dec 19, 2011	3.13	3.28	2.72	2.80
3855	NASDAQ	MVIS	Fri, Dec 16, 2011	3.10	3.36	3.00	3.04
3854	NASDAQ	MVIS	Thu, Dec 15, 2011	2.88	3.52	2.80	2.98
3853	NASDAQ	MVIS	Wed, Dec 14, 2011	2.93	3.04	2.82	2.84
3852	NASDAQ	MVIS	Tue, Dec 13, 2011	3.07	3.20	2.88	2.96
3851	NASDAQ	MVIS	Mon, Dec 12, 2011	3.19	3.19	2.88	3.04
3850	NASDAQ	MVIS	Fri, Dec 9, 2011	3.12	3.28	3.05	3.19
3849	NASDAQ	MVIS	Thu, Dec 8, 2011	3.60	3.60	2.88	2.88
3848	NASDAQ	MVIS	Wed, Dec 7, 2011	3.49	3.52	3.40	3.51
3847	NASDAQ	MVIS	Tue, Dec 6, 2011	3.60	3.63	3.46	3.52
3846	NASDAQ	MVIS	Mon, Dec 5, 2011	3.60	3.76	3.52	3.60
3845	NASDAQ	MVIS	Fri, Dec 2, 2011	3.58	3.64	3.46	3.55
3844	NASDAQ	MVIS	Thu, Dec 1, 2011	3.75	3.75	3.48	3.52
3843	NASDAQ	MVIS	Wed, Nov 30, 2011	3.75	3.75	3.52	3.61
3842	NASDAQ	MVIS	Tue, Nov 29, 2011	3.84	3.84	3.44	3.52
3841	NASDAQ	MVIS	Mon, Nov 28, 2011	3.68	3.84	3.68	3.76
3840	NASDAQ	MVIS	Fri, Nov 25, 2011	3.36	3.76	3.36	3.68
3839	NASDAQ	MVIS	Wed, Nov 23, 2011	3.60	3.60	3.44	3.52
3838	NASDAQ	MVIS	Tue, Nov 22, 2011	3.42	3.68	3.36	3.60
3837	NASDAQ	MVIS	Mon, Nov 21, 2011	3.60	3.60	3.44	3.44
3836	NASDAQ	MVIS	Fri, Nov 18, 2011	3.76	3.76	3.52	3.60
3835	NASDAQ	MVIS	Thu, Nov 17, 2011	3.69	3.84	3.30	3.46
3834	NASDAQ	MVIS	Wed, Nov 16, 2011	4.00	4.00	3.68	3.68
3833	NASDAQ	MVIS	Tue, Nov 15, 2011	3.91	4.00	3.84	3.86
3832	NASDAQ	MVIS	Mon, Nov 14, 2011	4.16	4.20	3.84	3.92
3831	NASDAQ	MVIS	Fri, Nov 11, 2011	4.96	4.96	3.92	4.00
3830	NASDAQ	MVIS	Thu, Nov 10, 2011	5.30	5.36	5.12	5.20
3829	NASDAQ	MVIS	Wed, Nov 9, 2011	5.36	5.60	5.19	5.19
3828	NASDAQ	MVIS	Tue, Nov 8, 2011	5.60	5.76	5.38	5.52
3827	NASDAQ	MVIS	Mon, Nov 7, 2011	5.60	5.90	5.38	5.52
3826	NASDAQ	MVIS	Fri, Nov 4, 2011	5.84	5.90	5.52	5.60
3825	NASDAQ	MVIS	Thu, Nov 3, 2011	5.60	5.90	5.47	5.90
3824	NASDAQ	MVIS	Wed, Nov 2, 2011	5.60	5.92	5.54	5.64
3823	NASDAQ	MVIS	Tue, Nov 1, 2011	5.60	5.84	5.44	5.44
3822	NASDAQ	MVIS	Mon, Oct 31, 2011	6.40	6.40	5.68	5.68
3821	NASDAQ	MVIS	Fri, Oct 28, 2011	6.36	6.80	6.23	6.56
3820	NASDAQ	MVIS	Thu, Oct 27, 2011	6.16	6.44	6.08	6.41
3819	NASDAQ	MVIS	Wed, Oct 26, 2011	5.95	6.23	5.80	6.01
3818	NASDAQ	MVIS	Tue, Oct 25, 2011	6.40	6.40	5.70	5.77
3817	NASDAQ	MVIS	Mon, Oct 24, 2011	6.15	6.40	6.11	6.20
3816	NASDAQ	MVIS	Fri, Oct 21, 2011	6.20	6.20	6.03	6.08
3815	NASDAQ	MVIS	Thu, Oct 20, 2011	6.00	6.08	5.69	6.00
3814	NASDAQ	MVIS	Wed, Oct 19, 2011	6.24	6.24	5.84	5.84
3813	NASDAQ	MVIS	Tue, Oct 18, 2011	6.32	6.40	5.92	6.00
3812	NASDAQ	MVIS	Mon, Oct 17, 2011	6.24	6.24	5.81	5.85
3811	NASDAQ	MVIS	Fri, Oct 14, 2011	6.00	6.04	5.84	6.00
3810	NASDAQ	MVIS	Thu, Oct 13, 2011	5.78	5.99	5.21	5.92
3809	NASDAQ	MVIS	Wed, Oct 12, 2011	6.16	6.40	5.76	5.76
3808	NASDAQ	MVIS	Tue, Oct 11, 2011	5.92	6.00	5.53	5.84
3807	NASDAQ	MVIS	Mon, Oct 10, 2011	5.48	6.00	5.07	6.00
3806	NASDAQ	MVIS	Fri, Oct 7, 2011	5.45	5.60	5.28	5.32
3805	NASDAQ	MVIS	Thu, Oct 6, 2011	5.08	5.52	5.08	5.46
3804	NASDAQ	MVIS	Wed, Oct 5, 2011	5.23	5.26	4.80	5.12
3803	NASDAQ	MVIS	Tue, Oct 4, 2011	4.82	5.28	4.64	5.19
3802	NASDAQ	MVIS	Mon, Oct 3, 2011	5.28	5.44	4.80	4.96
3801	NASDAQ	MVIS	Fri, Sep 30, 2011	5.76	5.76	5.28	5.44
3800	NASDAQ	MVIS	Thu, Sep 29, 2011	5.78	6.00	5.76	5.92
3799	NASDAQ	MVIS	Wed, Sep 28, 2011	5.68	6.00	5.57	5.58
3798	NASDAQ	MVIS	Tue, Sep 27, 2011	5.97	6.00	5.68	5.77
3797	NASDAQ	MVIS	Mon, Sep 26, 2011	6.09	6.40	5.64	5.85
3796	NASDAQ	MVIS	Fri, Sep 23, 2011	6.12	6.24	5.92	6.08
3795	NASDAQ	MVIS	Thu, Sep 22, 2011	6.40	6.40	6.00	6.08
3794	NASDAQ	MVIS	Wed, Sep 21, 2011	6.76	6.88	6.40	6.40
3793	NASDAQ	MVIS	Tue, Sep 20, 2011	7.12	7.20	6.72	6.72
3792	NASDAQ	MVIS	Mon, Sep 19, 2011	7.52	7.52	6.90	7.12
3791	NASDAQ	MVIS	Fri, Sep 16, 2011	8.00	8.00	7.28	7.68
3790	NASDAQ	MVIS	Thu, Sep 15, 2011	7.99	8.08	7.76	7.85
3789	NASDAQ	MVIS	Wed, Sep 14, 2011	8.00	8.24	7.68	7.76
3788	NASDAQ	MVIS	Tue, Sep 13, 2011	8.24	8.56	7.63	8.40
3787	NASDAQ	MVIS	Mon, Sep 12, 2011	7.16	8.32	7.04	8.08
3786	NASDAQ	MVIS	Fri, Sep 9, 2011	6.80	7.28	6.80	6.97
3785	NASDAQ	MVIS	Thu, Sep 8, 2011	6.69	7.44	6.69	6.80
3784	NASDAQ	MVIS	Wed, Sep 7, 2011	7.20	7.36	6.57	6.77
3783	NASDAQ	MVIS	Tue, Sep 6, 2011	6.80	7.20	6.80	7.03
3782	NASDAQ	MVIS	Fri, Sep 2, 2011	7.04	7.20	6.80	6.88
3781	NASDAQ	MVIS	Thu, Sep 1, 2011	7.26	7.44	6.97	7.12
3780	NASDAQ	MVIS	Wed, Aug 31, 2011	7.29	7.44	7.20	7.20
3779	NASDAQ	MVIS	Tue, Aug 30, 2011	7.35	7.44	7.20	7.28
3778	NASDAQ	MVIS	Mon, Aug 29, 2011	7.70	7.70	7.23	7.44
3777	NASDAQ	MVIS	Fri, Aug 26, 2011	7.26	7.68	7.20	7.60
3776	NASDAQ	MVIS	Thu, Aug 25, 2011	7.52	7.76	7.31	7.31
3775	NASDAQ	MVIS	Wed, Aug 24, 2011	7.20	7.76	7.20	7.68
3774	NASDAQ	MVIS	Tue, Aug 23, 2011	7.35	7.76	7.35	7.70
3773	NASDAQ	MVIS	Mon, Aug 22, 2011	7.76	7.76	7.28	7.28
3772	NASDAQ	MVIS	Fri, Aug 19, 2011	7.25	7.76	6.92	7.44
3771	NASDAQ	MVIS	Thu, Aug 18, 2011	8.24	8.24	7.20	7.28
3770	NASDAQ	MVIS	Wed, Aug 17, 2011	7.97	8.32	7.84	7.92
3769	NASDAQ	MVIS	Tue, Aug 16, 2011	8.40	8.40	7.84	7.92
3768	NASDAQ	MVIS	Mon, Aug 15, 2011	7.71	8.40	7.64	8.24
3767	NASDAQ	MVIS	Fri, Aug 12, 2011	7.92	8.00	7.52	7.60
3766	NASDAQ	MVIS	Thu, Aug 11, 2011	7.20	7.84	6.88	7.84
3765	NASDAQ	MVIS	Wed, Aug 10, 2011	7.52	7.52	6.96	7.13
3764	NASDAQ	MVIS	Tue, Aug 9, 2011	7.12	7.52	6.56	7.52
3763	NASDAQ	MVIS	Mon, Aug 8, 2011	7.20	7.20	6.80	6.80
3762	NASDAQ	MVIS	Fri, Aug 5, 2011	7.68	8.08	7.36	7.55
3761	NASDAQ	MVIS	Thu, Aug 4, 2011	8.00	8.08	7.60	7.62
3760	NASDAQ	MVIS	Wed, Aug 3, 2011	8.00	8.24	7.76	7.99
3759	NASDAQ	MVIS	Tue, Aug 2, 2011	8.48	8.56	7.84	7.84
3758	NASDAQ	MVIS	Mon, Aug 1, 2011	8.88	9.12	8.24	8.40
3757	NASDAQ	MVIS	Fri, Jul 29, 2011	8.48	8.72	8.40	8.72
3756	NASDAQ	MVIS	Thu, Jul 28, 2011	9.52	9.60	8.72	8.88
3755	NASDAQ	MVIS	Wed, Jul 27, 2011	9.12	9.20	8.40	8.40
3754	NASDAQ	MVIS	Tue, Jul 26, 2011	9.28	9.36	9.04	9.12
3753	NASDAQ	MVIS	Mon, Jul 25, 2011	9.12	9.52	9.12	9.20
3752	NASDAQ	MVIS	Fri, Jul 22, 2011	9.84	9.84	9.28	9.36
3751	NASDAQ	MVIS	Thu, Jul 21, 2011	10.96	11.04	9.60	9.84
3750	NASDAQ	MVIS	Wed, Jul 20, 2011	10.00	10.00	9.52	9.76
3749	NASDAQ	MVIS	Tue, Jul 19, 2011	9.84	10.00	9.36	9.92
3748	NASDAQ	MVIS	Mon, Jul 18, 2011	10.00	10.00	9.68	9.76
3747	NASDAQ	MVIS	Fri, Jul 15, 2011	9.20	10.48	9.20	10.08
3746	NASDAQ	MVIS	Thu, Jul 14, 2011	9.20	9.36	9.12	9.20
3745	NASDAQ	MVIS	Wed, Jul 13, 2011	9.20	9.44	9.04	9.20
3744	NASDAQ	MVIS	Tue, Jul 12, 2011	9.04	9.20	8.96	9.20
3743	NASDAQ	MVIS	Mon, Jul 11, 2011	9.12	9.20	8.96	9.04
3742	NASDAQ	MVIS	Fri, Jul 8, 2011	9.44	9.68	9.28	9.28
3741	NASDAQ	MVIS	Thu, Jul 7, 2011	9.84	9.84	9.60	9.68
3740	NASDAQ	MVIS	Wed, Jul 6, 2011	9.68	9.92	9.52	9.76
3739	NASDAQ	MVIS	Tue, Jul 5, 2011	9.84	9.92	9.60	9.76
3738	NASDAQ	MVIS	Fri, Jul 1, 2011	9.76	9.76	9.44	9.68
3737	NASDAQ	MVIS	Thu, Jun 30, 2011	9.92	10.00	9.52	9.76
3736	NASDAQ	MVIS	Wed, Jun 29, 2011	9.76	10.00	9.68	9.84
3735	NASDAQ	MVIS	Tue, Jun 28, 2011	9.36	9.76	9.28	9.76
3734	NASDAQ	MVIS	Mon, Jun 27, 2011	9.44	9.60	9.28	9.36
3733	NASDAQ	MVIS	Fri, Jun 24, 2011	9.52	9.68	9.28	9.28
3732	NASDAQ	MVIS	Thu, Jun 23, 2011	9.52	9.52	8.96	9.28
3731	NASDAQ	MVIS	Wed, Jun 22, 2011	9.44	9.52	9.28	9.36
3730	NASDAQ	MVIS	Tue, Jun 21, 2011	9.76	9.76	9.44	9.52
3729	NASDAQ	MVIS	Mon, Jun 20, 2011	9.68	9.84	9.28	9.68
3728	NASDAQ	MVIS	Fri, Jun 17, 2011	9.12	9.84	9.04	9.84
3727	NASDAQ	MVIS	Thu, Jun 16, 2011	8.80	8.96	8.72	8.88
3726	NASDAQ	MVIS	Wed, Jun 15, 2011	9.28	9.28	8.88	8.88
3725	NASDAQ	MVIS	Tue, Jun 14, 2011	8.48	9.76	8.48	9.36
3724	NASDAQ	MVIS	Mon, Jun 13, 2011	9.04	9.20	8.16	8.40
3723	NASDAQ	MVIS	Fri, Jun 10, 2011	9.20	9.28	8.80	9.04
3722	NASDAQ	MVIS	Thu, Jun 9, 2011	9.36	9.36	9.04	9.20
3721	NASDAQ	MVIS	Wed, Jun 8, 2011	9.76	9.92	8.72	9.04
3720	NASDAQ	MVIS	Tue, Jun 7, 2011	9.84	10.00	9.76	9.76
3719	NASDAQ	MVIS	Mon, Jun 6, 2011	10.16	10.24	9.76	9.76
3718	NASDAQ	MVIS	Fri, Jun 3, 2011	10.00	10.24	9.92	10.00
3717	NASDAQ	MVIS	Thu, Jun 2, 2011	12.08	12.40	9.92	10.22
3716	NASDAQ	MVIS	Wed, Jun 1, 2011	9.92	10.16	9.68	9.68
3715	NASDAQ	MVIS	Tue, May 31, 2011	10.08	10.48	9.84	9.92
3714	NASDAQ	MVIS	Fri, May 27, 2011	10.24	10.32	9.92	10.00
3713	NASDAQ	MVIS	Thu, May 26, 2011	10.00	10.32	9.92	10.24
3712	NASDAQ	MVIS	Wed, May 25, 2011	9.76	10.24	9.68	10.08
3711	NASDAQ	MVIS	Tue, May 24, 2011	9.68	9.84	9.68	9.76
3710	NASDAQ	MVIS	Mon, May 23, 2011	9.84	10.00	9.68	9.68
3709	NASDAQ	MVIS	Fri, May 20, 2011	10.00	10.24	9.92	9.92
3708	NASDAQ	MVIS	Thu, May 19, 2011	10.24	10.32	9.92	10.04
3707	NASDAQ	MVIS	Wed, May 18, 2011	9.92	10.16	9.84	10.08
3706	NASDAQ	MVIS	Tue, May 17, 2011	9.92	10.32	9.76	9.92
3705	NASDAQ	MVIS	Mon, May 16, 2011	10.24	10.32	9.92	9.92
3704	NASDAQ	MVIS	Fri, May 13, 2011	10.64	10.72	10.24	10.24
3703	NASDAQ	MVIS	Thu, May 12, 2011	10.16	10.72	10.08	10.56
3702	NASDAQ	MVIS	Wed, May 11, 2011	10.72	10.72	10.08	10.24
3701	NASDAQ	MVIS	Tue, May 10, 2011	10.56	10.80	10.48	10.72
3700	NASDAQ	MVIS	Mon, May 9, 2011	10.48	10.88	10.40	10.48
3699	NASDAQ	MVIS	Fri, May 6, 2011	11.12	11.12	10.40	10.56
3698	NASDAQ	MVIS	Thu, May 5, 2011	11.04	11.44	10.08	10.88
3697	NASDAQ	MVIS	Wed, May 4, 2011	11.76	11.76	10.80	10.80
3696	NASDAQ	MVIS	Tue, May 3, 2011	12.80	12.88	11.60	11.68
3695	NASDAQ	MVIS	Mon, May 2, 2011	12.64	13.76	12.16	12.88
3694	NASDAQ	MVIS	Fri, Apr 29, 2011	11.76	12.56	11.60	12.48
3693	NASDAQ	MVIS	Thu, Apr 28, 2011	11.68	11.92	11.44	11.76
3692	NASDAQ	MVIS	Wed, Apr 27, 2011	11.92	12.00	11.52	11.68
3691	NASDAQ	MVIS	Tue, Apr 26, 2011	11.44	12.32	11.44	11.92
3690	NASDAQ	MVIS	Mon, Apr 25, 2011	11.44	11.60	11.28	11.44
3689	NASDAQ	MVIS	Thu, Apr 21, 2011	11.36	12.16	11.20	11.36
3688	NASDAQ	MVIS	Wed, Apr 20, 2011	11.60	11.60	10.64	11.12
3687	NASDAQ	MVIS	Tue, Apr 19, 2011	11.60	11.60	11.28	11.36
3686	NASDAQ	MVIS	Mon, Apr 18, 2011	11.60	11.76	11.12	11.68
3685	NASDAQ	MVIS	Fri, Apr 15, 2011	9.92	12.64	9.92	11.84
3684	NASDAQ	MVIS	Thu, Apr 14, 2011	9.92	10.00	9.92	9.92
3683	NASDAQ	MVIS	Wed, Apr 13, 2011	10.00	10.16	9.92	10.00
3682	NASDAQ	MVIS	Tue, Apr 12, 2011	10.08	10.24	9.92	10.08
3681	NASDAQ	MVIS	Mon, Apr 11, 2011	10.40	10.40	10.00	10.08
3680	NASDAQ	MVIS	Fri, Apr 8, 2011	10.32	10.48	10.08	10.40
3679	NASDAQ	MVIS	Thu, Apr 7, 2011	10.40	10.56	10.00	10.24
3678	NASDAQ	MVIS	Wed, Apr 6, 2011	10.48	10.64	10.32	10.40
3677	NASDAQ	MVIS	Tue, Apr 5, 2011	10.16	10.72	10.16	10.40
3676	NASDAQ	MVIS	Mon, Apr 4, 2011	10.56	10.80	10.16	10.24
3675	NASDAQ	MVIS	Fri, Apr 1, 2011	10.72	11.04	10.40	10.56
3674	NASDAQ	MVIS	Thu, Mar 31, 2011	10.88	11.04	10.56	10.56
3673	NASDAQ	MVIS	Wed, Mar 30, 2011	11.20	11.36	10.80	10.88
3672	NASDAQ	MVIS	Tue, Mar 29, 2011	10.80	11.12	10.64	11.04
3671	NASDAQ	MVIS	Mon, Mar 28, 2011	10.80	10.96	10.48	10.64
3670	NASDAQ	MVIS	Fri, Mar 25, 2011	11.12	11.36	10.48	10.48
3669	NASDAQ	MVIS	Thu, Mar 24, 2011	10.40	10.88	10.32	10.80
3668	NASDAQ	MVIS	Wed, Mar 23, 2011	10.00	10.24	9.84	10.16
3667	NASDAQ	MVIS	Tue, Mar 22, 2011	10.48	10.48	9.84	9.92
3666	NASDAQ	MVIS	Mon, Mar 21, 2011	10.56	10.88	10.32	10.40
3665	NASDAQ	MVIS	Fri, Mar 18, 2011	10.48	10.80	10.16	10.48
3664	NASDAQ	MVIS	Thu, Mar 17, 2011	10.00	10.80	10.00	10.16
3663	NASDAQ	MVIS	Wed, Mar 16, 2011	10.72	10.80	9.68	9.84
3662	NASDAQ	MVIS	Tue, Mar 15, 2011	11.04	11.04	10.48	10.64
3661	NASDAQ	MVIS	Mon, Mar 14, 2011	11.84	12.08	11.20	11.28
3660	NASDAQ	MVIS	Fri, Mar 11, 2011	12.24	12.24	11.76	12.00
3659	NASDAQ	MVIS	Thu, Mar 10, 2011	12.24	12.32	11.92	11.92
3658	NASDAQ	MVIS	Wed, Mar 9, 2011	12.40	12.64	12.32	12.40
3657	NASDAQ	MVIS	Tue, Mar 8, 2011	12.40	12.72	12.24	12.48
3656	NASDAQ	MVIS	Mon, Mar 7, 2011	12.72	13.28	12.40	12.48
3655	NASDAQ	MVIS	Fri, Mar 4, 2011	12.40	13.12	12.16	12.72
3654	NASDAQ	MVIS	Thu, Mar 3, 2011	12.88	13.04	12.16	12.32
3653	NASDAQ	MVIS	Wed, Mar 2, 2011	12.48	12.88	12.24	12.72
3652	NASDAQ	MVIS	Tue, Mar 1, 2011	13.36	13.52	12.48	12.56
3651	NASDAQ	MVIS	Mon, Feb 28, 2011	13.04	13.76	12.96	13.36
3650	NASDAQ	MVIS	Fri, Feb 25, 2011	12.40	13.04	12.08	12.96
3649	NASDAQ	MVIS	Thu, Feb 24, 2011	12.64	12.80	11.84	12.40
3648	NASDAQ	MVIS	Wed, Feb 23, 2011	13.04	13.04	12.48	12.64
3647	NASDAQ	MVIS	Tue, Feb 22, 2011	12.80	13.20	12.40	12.88
3646	NASDAQ	MVIS	Fri, Feb 18, 2011	13.20	13.20	12.40	12.96
3645	NASDAQ	MVIS	Thu, Feb 17, 2011	14.00	14.16	13.12	13.28
3644	NASDAQ	MVIS	Wed, Feb 16, 2011	15.04	15.20	13.92	14.16
3643	NASDAQ	MVIS	Tue, Feb 15, 2011	15.28	15.84	14.24	14.88
3642	NASDAQ	MVIS	Mon, Feb 14, 2011	17.92	19.36	17.91	18.72
3641	NASDAQ	MVIS	Fri, Feb 11, 2011	16.08	17.52	16.08	17.52
3640	NASDAQ	MVIS	Thu, Feb 10, 2011	16.32	16.56	16.00	16.08
3639	NASDAQ	MVIS	Wed, Feb 9, 2011	16.24	16.64	16.16	16.32
3638	NASDAQ	MVIS	Tue, Feb 8, 2011	15.68	16.32	15.68	16.16
3637	NASDAQ	MVIS	Mon, Feb 7, 2011	15.44	16.16	15.20	15.60
3636	NASDAQ	MVIS	Fri, Feb 4, 2011	15.60	15.68	15.20	15.36
3635	NASDAQ	MVIS	Thu, Feb 3, 2011	15.60	15.92	15.44	15.60
3634	NASDAQ	MVIS	Wed, Feb 2, 2011	15.44	15.68	15.28	15.68
3633	NASDAQ	MVIS	Tue, Feb 1, 2011	15.36	15.76	15.20	15.60
3632	NASDAQ	MVIS	Mon, Jan 31, 2011	15.12	16.08	14.96	15.12
3631	NASDAQ	MVIS	Fri, Jan 28, 2011	16.00	16.24	15.20	15.20
3630	NASDAQ	MVIS	Thu, Jan 27, 2011	16.00	16.32	15.84	15.92
3629	NASDAQ	MVIS	Wed, Jan 26, 2011	16.64	16.64	15.84	16.08
3628	NASDAQ	MVIS	Tue, Jan 25, 2011	17.20	17.20	16.40	16.40
3627	NASDAQ	MVIS	Mon, Jan 24, 2011	16.48	17.44	16.48	16.80
3626	NASDAQ	MVIS	Fri, Jan 21, 2011	16.00	16.56	15.84	15.92
3625	NASDAQ	MVIS	Thu, Jan 20, 2011	16.32	16.40	14.88	15.76
3624	NASDAQ	MVIS	Wed, Jan 19, 2011	18.40	18.40	16.48	16.48
3623	NASDAQ	MVIS	Tue, Jan 18, 2011	18.40	18.80	18.08	18.32
3622	NASDAQ	MVIS	Fri, Jan 14, 2011	18.24	18.80	17.76	18.72
3621	NASDAQ	MVIS	Thu, Jan 13, 2011	18.88	18.88	18.00	18.08
3620	NASDAQ	MVIS	Wed, Jan 12, 2011	18.72	18.96	18.48	18.64
3619	NASDAQ	MVIS	Tue, Jan 11, 2011	18.00	19.04	17.20	18.16
3618	NASDAQ	MVIS	Mon, Jan 10, 2011	16.96	17.84	16.64	17.62
3617	NASDAQ	MVIS	Fri, Jan 7, 2011	16.80	16.96	16.40	16.88
3616	NASDAQ	MVIS	Thu, Jan 6, 2011	18.08	18.32	16.00	16.56
3615	NASDAQ	MVIS	Wed, Jan 5, 2011	17.60	17.92	17.20	17.76
3614	NASDAQ	MVIS	Tue, Jan 4, 2011	16.16	17.44	16.08	17.20
3613	NASDAQ	MVIS	Mon, Jan 3, 2011	15.04	15.92	15.04	15.84
3612	NASDAQ	MVIS	Fri, Dec 31, 2010	14.80	15.12	14.78	14.88
3611	NASDAQ	MVIS	Thu, Dec 30, 2010	14.88	15.20	14.72	14.72
3610	NASDAQ	MVIS	Wed, Dec 29, 2010	15.68	15.76	14.80	14.80
3609	NASDAQ	MVIS	Tue, Dec 28, 2010	15.68	15.76	15.44	15.60
3608	NASDAQ	MVIS	Mon, Dec 27, 2010	15.20	15.84	15.20	15.60
3607	NASDAQ	MVIS	Thu, Dec 23, 2010	15.60	15.84	15.20	15.36
3606	NASDAQ	MVIS	Wed, Dec 22, 2010	14.16	15.52	14.08	15.04
3605	NASDAQ	MVIS	Tue, Dec 21, 2010	13.76	13.92	13.28	13.92
3604	NASDAQ	MVIS	Mon, Dec 20, 2010	13.76	14.00	13.20	13.60
3603	NASDAQ	MVIS	Fri, Dec 17, 2010	13.60	14.00	13.20	13.60
3602	NASDAQ	MVIS	Thu, Dec 16, 2010	13.04	14.32	12.96	13.60
3601	NASDAQ	MVIS	Wed, Dec 15, 2010	13.12	13.20	12.96	12.96
3600	NASDAQ	MVIS	Tue, Dec 14, 2010	13.52	13.52	13.12	13.20
3599	NASDAQ	MVIS	Mon, Dec 13, 2010	13.84	13.92	13.28	13.52
3598	NASDAQ	MVIS	Fri, Dec 10, 2010	14.24	14.24	13.76	13.92
3597	NASDAQ	MVIS	Thu, Dec 9, 2010	15.12	15.12	14.00	14.24
3596	NASDAQ	MVIS	Wed, Dec 8, 2010	16.00	16.16	14.08	14.48
3595	NASDAQ	MVIS	Tue, Dec 7, 2010	15.04	15.04	13.52	13.52
3594	NASDAQ	MVIS	Mon, Dec 6, 2010	12.96	14.56	12.40	14.32
3593	NASDAQ	MVIS	Fri, Dec 3, 2010	11.44	17.12	11.44	12.56
3592	NASDAQ	MVIS	Thu, Dec 2, 2010	11.20	11.60	11.12	11.52
3591	NASDAQ	MVIS	Wed, Dec 1, 2010	11.20	11.20	10.96	11.20
3590	NASDAQ	MVIS	Tue, Nov 30, 2010	11.20	11.36	10.88	11.28
3589	NASDAQ	MVIS	Mon, Nov 29, 2010	11.12	11.36	11.04	11.28
3588	NASDAQ	MVIS	Fri, Nov 26, 2010	11.20	11.36	10.88	11.12
3587	NASDAQ	MVIS	Wed, Nov 24, 2010	10.56	11.36	10.48	11.28
3586	NASDAQ	MVIS	Tue, Nov 23, 2010	11.28	11.36	10.24	10.48
3585	NASDAQ	MVIS	Mon, Nov 22, 2010	11.84	11.84	11.20	11.36
3584	NASDAQ	MVIS	Fri, Nov 19, 2010	11.92	12.16	11.68	12.00
3583	NASDAQ	MVIS	Thu, Nov 18, 2010	12.24	12.32	11.68	11.92
3582	NASDAQ	MVIS	Wed, Nov 17, 2010	11.76	12.56	11.68	12.00
3581	NASDAQ	MVIS	Tue, Nov 16, 2010	11.92	11.92	11.60	11.68
3580	NASDAQ	MVIS	Mon, Nov 15, 2010	11.84	12.00	11.76	11.92
3579	NASDAQ	MVIS	Fri, Nov 12, 2010	11.84	12.00	11.60	11.60
3578	NASDAQ	MVIS	Thu, Nov 11, 2010	12.00	12.32	11.60	11.92
3577	NASDAQ	MVIS	Wed, Nov 10, 2010	12.24	12.32	11.60	12.08
3576	NASDAQ	MVIS	Tue, Nov 9, 2010	12.80	13.04	12.16	12.16
3575	NASDAQ	MVIS	Mon, Nov 8, 2010	13.44	13.45	12.64	12.88
3574	NASDAQ	MVIS	Fri, Nov 5, 2010	13.60	14.00	13.28	13.36
3573	NASDAQ	MVIS	Thu, Nov 4, 2010	13.68	13.92	13.44	13.60
3572	NASDAQ	MVIS	Wed, Nov 3, 2010	13.20	13.84	12.88	13.76
3571	NASDAQ	MVIS	Tue, Nov 2, 2010	14.08	14.08	12.40	13.04
3570	NASDAQ	MVIS	Mon, Nov 1, 2010	16.40	16.64	15.28	16.00
3569	NASDAQ	MVIS	Fri, Oct 29, 2010	16.16	16.48	16.08	16.40
3568	NASDAQ	MVIS	Thu, Oct 28, 2010	16.16	16.32	15.84	16.16
3567	NASDAQ	MVIS	Wed, Oct 27, 2010	16.08	16.56	15.76	15.92
3566	NASDAQ	MVIS	Tue, Oct 26, 2010	16.08	16.72	15.92	16.24
3565	NASDAQ	MVIS	Mon, Oct 25, 2010	16.48	16.48	15.84	16.00
3564	NASDAQ	MVIS	Fri, Oct 22, 2010	16.24	16.56	15.68	16.32
3563	NASDAQ	MVIS	Thu, Oct 21, 2010	16.08	16.48	15.36	16.24
3562	NASDAQ	MVIS	Wed, Oct 20, 2010	16.48	16.72	16.00	16.08
3561	NASDAQ	MVIS	Tue, Oct 19, 2010	16.80	16.96	16.32	16.32
3560	NASDAQ	MVIS	Mon, Oct 18, 2010	16.88	17.12	16.56	17.12
3559	NASDAQ	MVIS	Fri, Oct 15, 2010	17.20	17.20	16.72	16.80
3558	NASDAQ	MVIS	Thu, Oct 14, 2010	16.88	17.20	16.48	16.72
3557	NASDAQ	MVIS	Wed, Oct 13, 2010	17.28	17.36	16.80	16.88
3556	NASDAQ	MVIS	Tue, Oct 12, 2010	17.04	17.36	16.96	17.20
3555	NASDAQ	MVIS	Mon, Oct 11, 2010	17.12	17.52	16.88	17.04
3554	NASDAQ	MVIS	Fri, Oct 8, 2010	17.12	18.00	16.55	17.12
3553	NASDAQ	MVIS	Thu, Oct 7, 2010	16.40	16.80	16.08	16.64
3552	NASDAQ	MVIS	Wed, Oct 6, 2010	17.04	17.20	16.16	16.32
3551	NASDAQ	MVIS	Tue, Oct 5, 2010	17.28	17.44	16.80	16.88
3550	NASDAQ	MVIS	Mon, Oct 4, 2010	17.36	17.60	17.04	17.04
3549	NASDAQ	MVIS	Fri, Oct 1, 2010	17.52	17.60	17.44	17.52
3548	NASDAQ	MVIS	Thu, Sep 30, 2010	17.52	17.60	17.04	17.52
3547	NASDAQ	MVIS	Wed, Sep 29, 2010	17.28	17.76	17.04	17.28
3546	NASDAQ	MVIS	Tue, Sep 28, 2010	17.36	17.44	16.80	17.28
3545	NASDAQ	MVIS	Mon, Sep 27, 2010	17.44	17.44	16.88	17.20
3544	NASDAQ	MVIS	Fri, Sep 24, 2010	17.68	17.68	16.88	17.44
3543	NASDAQ	MVIS	Thu, Sep 23, 2010	17.28	17.36	16.64	17.12
3542	NASDAQ	MVIS	Wed, Sep 22, 2010	17.84	18.00	16.80	17.04
3541	NASDAQ	MVIS	Tue, Sep 21, 2010	18.56	18.72	17.60	17.92
3540	NASDAQ	MVIS	Mon, Sep 20, 2010	17.52	18.80	17.46	18.56
3539	NASDAQ	MVIS	Fri, Sep 17, 2010	17.76	17.84	17.12	17.52
3538	NASDAQ	MVIS	Thu, Sep 16, 2010	17.60	17.92	17.04	17.28
3537	NASDAQ	MVIS	Wed, Sep 15, 2010	18.16	18.24	17.36	17.60
3536	NASDAQ	MVIS	Tue, Sep 14, 2010	18.56	18.80	17.92	18.08
3535	NASDAQ	MVIS	Mon, Sep 13, 2010	19.44	19.44	18.40	18.56
3534	NASDAQ	MVIS	Fri, Sep 10, 2010	19.36	19.68	18.96	19.28
3533	NASDAQ	MVIS	Thu, Sep 9, 2010	20.24	20.40	19.20	19.28
3532	NASDAQ	MVIS	Wed, Sep 8, 2010	19.12	19.28	18.48	18.64
3531	NASDAQ	MVIS	Tue, Sep 7, 2010	19.52	19.68	18.96	18.96
3530	NASDAQ	MVIS	Fri, Sep 3, 2010	19.76	20.00	19.44	19.60
3529	NASDAQ	MVIS	Thu, Sep 2, 2010	19.60	19.76	18.80	19.44
3528	NASDAQ	MVIS	Wed, Sep 1, 2010	22.40	24.88	19.04	19.68
3527	NASDAQ	MVIS	Tue, Aug 31, 2010	18.80	22.40	18.80	20.80
3526	NASDAQ	MVIS	Mon, Aug 30, 2010	19.04	19.36	18.80	18.80
3525	NASDAQ	MVIS	Fri, Aug 27, 2010	18.48	19.12	18.08	19.04
3524	NASDAQ	MVIS	Thu, Aug 26, 2010	19.04	19.76	18.08	18.08
3523	NASDAQ	MVIS	Wed, Aug 25, 2010	19.04	19.20	18.40	18.96
3522	NASDAQ	MVIS	Tue, Aug 24, 2010	19.20	19.52	18.72	18.80
3521	NASDAQ	MVIS	Mon, Aug 23, 2010	19.92	20.32	19.44	19.60
3520	NASDAQ	MVIS	Fri, Aug 20, 2010	20.40	20.40	19.28	19.84
3519	NASDAQ	MVIS	Thu, Aug 19, 2010	20.24	21.04	19.76	19.76
3518	NASDAQ	MVIS	Wed, Aug 18, 2010	19.60	20.95	19.36	20.40
3517	NASDAQ	MVIS	Tue, Aug 17, 2010	18.64	19.12	18.32	18.48
3516	NASDAQ	MVIS	Mon, Aug 16, 2010	18.80	19.20	18.32	18.40
3515	NASDAQ	MVIS	Fri, Aug 13, 2010	19.20	19.76	18.48	18.64
3514	NASDAQ	MVIS	Thu, Aug 12, 2010	19.20	20.00	19.20	19.28
3513	NASDAQ	MVIS	Wed, Aug 11, 2010	19.76	19.92	18.80	19.04
3512	NASDAQ	MVIS	Tue, Aug 10, 2010	20.96	21.12	20.00	20.08
3511	NASDAQ	MVIS	Mon, Aug 9, 2010	21.28	21.76	21.12	21.28
3510	NASDAQ	MVIS	Fri, Aug 6, 2010	21.60	21.60	20.56	20.96
3509	NASDAQ	MVIS	Thu, Aug 5, 2010	22.96	23.04	21.76	22.08
3508	NASDAQ	MVIS	Wed, Aug 4, 2010	22.64	23.20	22.40	23.20
3507	NASDAQ	MVIS	Tue, Aug 3, 2010	22.40	22.96	22.40	22.56
3506	NASDAQ	MVIS	Mon, Aug 2, 2010	22.88	23.12	22.40	22.64
3505	NASDAQ	MVIS	Fri, Jul 30, 2010	21.68	22.80	21.60	22.64
3504	NASDAQ	MVIS	Thu, Jul 29, 2010	22.64	22.80	21.76	21.84
3503	NASDAQ	MVIS	Wed, Jul 28, 2010	23.04	23.44	22.48	22.64
3502	NASDAQ	MVIS	Tue, Jul 27, 2010	23.76	23.76	22.96	23.12
3501	NASDAQ	MVIS	Mon, Jul 26, 2010	23.44	23.92	23.12	23.68
3500	NASDAQ	MVIS	Fri, Jul 23, 2010	22.72	23.28	22.64	23.28
3499	NASDAQ	MVIS	Thu, Jul 22, 2010	22.56	23.04	21.76	22.96
3498	NASDAQ	MVIS	Wed, Jul 21, 2010	22.88	23.36	21.92	22.00
3497	NASDAQ	MVIS	Tue, Jul 20, 2010	22.24	22.56	22.08	22.56
3496	NASDAQ	MVIS	Mon, Jul 19, 2010	22.08	22.72	21.44	22.64
3495	NASDAQ	MVIS	Fri, Jul 16, 2010	22.96	23.20	21.76	22.00
3494	NASDAQ	MVIS	Thu, Jul 15, 2010	23.84	23.84	22.48	22.72
3493	NASDAQ	MVIS	Wed, Jul 14, 2010	24.24	24.80	23.68	23.84
3492	NASDAQ	MVIS	Tue, Jul 13, 2010	24.16	24.56	23.76	24.48
3491	NASDAQ	MVIS	Mon, Jul 12, 2010	24.24	24.72	23.60	23.60
3490	NASDAQ	MVIS	Fri, Jul 9, 2010	24.00	24.40	23.52	24.40
3489	NASDAQ	MVIS	Thu, Jul 8, 2010	24.16	24.40	23.44	24.00
3488	NASDAQ	MVIS	Wed, Jul 7, 2010	22.48	23.28	21.92	23.28
3487	NASDAQ	MVIS	Tue, Jul 6, 2010	22.08	23.52	22.08	22.32
3486	NASDAQ	MVIS	Fri, Jul 2, 2010	22.16	22.16	21.20	21.76
3485	NASDAQ	MVIS	Thu, Jul 1, 2010	23.20	23.92	22.16	22.48
3484	NASDAQ	MVIS	Wed, Jun 30, 2010	24.72	25.44	23.36	23.68
3483	NASDAQ	MVIS	Tue, Jun 29, 2010	26.08	26.64	24.16	24.48
3482	NASDAQ	MVIS	Mon, Jun 28, 2010	27.60	27.60	25.84	26.88
3481	NASDAQ	MVIS	Fri, Jun 25, 2010	26.24	28.80	24.00	28.80
3480	NASDAQ	MVIS	Thu, Jun 24, 2010	26.96	27.20	24.80	26.08
3479	NASDAQ	MVIS	Wed, Jun 23, 2010	27.28	27.68	26.64	27.36
3478	NASDAQ	MVIS	Tue, Jun 22, 2010	26.32	28.48	25.68	27.44
3477	NASDAQ	MVIS	Mon, Jun 21, 2010	25.60	26.64	25.20	26.32
3476	NASDAQ	MVIS	Fri, Jun 18, 2010	24.64	25.52	23.60	25.44
3475	NASDAQ	MVIS	Thu, Jun 17, 2010	23.84	24.24	23.20	24.16
3474	NASDAQ	MVIS	Wed, Jun 16, 2010	23.28	24.00	22.80	23.84
3473	NASDAQ	MVIS	Tue, Jun 15, 2010	22.40	23.12	22.08	23.04
3472	NASDAQ	MVIS	Mon, Jun 14, 2010	22.40	22.64	21.76	22.16
3471	NASDAQ	MVIS	Fri, Jun 11, 2010	21.60	22.00	20.88	22.00
3470	NASDAQ	MVIS	Thu, Jun 10, 2010	22.16	22.32	20.88	21.44
3469	NASDAQ	MVIS	Wed, Jun 9, 2010	22.00	22.16	21.20	21.68
3468	NASDAQ	MVIS	Tue, Jun 8, 2010	22.40	22.40	21.28	21.76
3467	NASDAQ	MVIS	Mon, Jun 7, 2010	21.60	22.56	21.04	22.40
3466	NASDAQ	MVIS	Fri, Jun 4, 2010	21.28	22.32	21.20	21.60
3465	NASDAQ	MVIS	Thu, Jun 3, 2010	21.68	22.64	21.68	22.32
3464	NASDAQ	MVIS	Wed, Jun 2, 2010	21.04	21.84	20.96	21.68
3463	NASDAQ	MVIS	Tue, Jun 1, 2010	21.36	23.20	20.56	20.96
3462	NASDAQ	MVIS	Fri, May 28, 2010	22.96	23.04	20.80	21.36
3461	NASDAQ	MVIS	Thu, May 27, 2010	21.44	23.04	20.48	23.04
3460	NASDAQ	MVIS	Wed, May 26, 2010	22.88	22.88	20.16	20.24
3459	NASDAQ	MVIS	Tue, May 25, 2010	21.20	21.52	19.36	21.04
3458	NASDAQ	MVIS	Mon, May 24, 2010	21.60	22.64	20.64	21.36
3457	NASDAQ	MVIS	Fri, May 21, 2010	19.60	21.12	19.36	20.08
3456	NASDAQ	MVIS	Thu, May 20, 2010	21.44	21.68	19.92	20.00
3455	NASDAQ	MVIS	Wed, May 19, 2010	22.24	22.40	20.88	21.92
3454	NASDAQ	MVIS	Tue, May 18, 2010	23.44	23.76	22.24	22.24
3453	NASDAQ	MVIS	Mon, May 17, 2010	22.72	23.60	22.64	23.20
3452	NASDAQ	MVIS	Fri, May 14, 2010	24.00	24.00	22.08	22.64
3451	NASDAQ	MVIS	Thu, May 13, 2010	23.52	24.40	23.52	23.84
3450	NASDAQ	MVIS	Wed, May 12, 2010	23.52	23.84	23.20	23.68
3449	NASDAQ	MVIS	Tue, May 11, 2010	24.00	24.40	22.00	23.20
3448	NASDAQ	MVIS	Mon, May 10, 2010	23.84	24.72	22.64	23.84
3447	NASDAQ	MVIS	Fri, May 7, 2010	22.40	22.56	19.92	21.92
3446	NASDAQ	MVIS	Thu, May 6, 2010	23.20	23.28	20.16	21.36
3445	NASDAQ	MVIS	Wed, May 5, 2010	24.64	24.96	23.84	23.84
3444	NASDAQ	MVIS	Tue, May 4, 2010	26.08	26.40	24.80	24.88
3443	NASDAQ	MVIS	Mon, May 3, 2010	25.44	26.48	24.80	26.48
3442	NASDAQ	MVIS	Fri, Apr 30, 2010	27.52	27.52	24.80	25.04
3441	NASDAQ	MVIS	Thu, Apr 29, 2010	27.84	27.84	26.56	27.52
3440	NASDAQ	MVIS	Wed, Apr 28, 2010	26.80	28.00	26.56	27.44
3439	NASDAQ	MVIS	Tue, Apr 27, 2010	26.96	27.84	26.48	26.48
3438	NASDAQ	MVIS	Mon, Apr 26, 2010	27.92	28.00	27.04	27.28
3437	NASDAQ	MVIS	Fri, Apr 23, 2010	27.76	27.84	27.20	27.84
3436	NASDAQ	MVIS	Thu, Apr 22, 2010	26.96	27.76	26.80	27.68
3435	NASDAQ	MVIS	Wed, Apr 21, 2010	27.68	28.00	26.56	27.20
3434	NASDAQ	MVIS	Tue, Apr 20, 2010	27.60	27.76	27.28	27.52
3433	NASDAQ	MVIS	Mon, Apr 19, 2010	26.96	29.20	26.88	27.44
3432	NASDAQ	MVIS	Fri, Apr 16, 2010	28.96	29.20	26.56	27.04
3431	NASDAQ	MVIS	Thu, Apr 15, 2010	28.00	28.56	27.60	28.00
3430	NASDAQ	MVIS	Wed, Apr 14, 2010	28.32	28.64	27.36	28.00
3429	NASDAQ	MVIS	Tue, Apr 13, 2010	28.40	28.40	27.68	28.00
3428	NASDAQ	MVIS	Mon, Apr 12, 2010	27.68	28.24	27.52	28.00
3427	NASDAQ	MVIS	Fri, Apr 9, 2010	27.12	27.52	26.48	26.96
3426	NASDAQ	MVIS	Thu, Apr 8, 2010	26.88	27.36	25.44	26.72
3425	NASDAQ	MVIS	Wed, Apr 7, 2010	28.56	28.80	26.08	26.88
3424	NASDAQ	MVIS	Tue, Apr 6, 2010	28.64	29.36	27.20	28.32
3423	NASDAQ	MVIS	Mon, Apr 5, 2010	26.80	29.52	26.08	28.64
3422	NASDAQ	MVIS	Thu, Apr 1, 2010	22.80	24.72	22.80	24.16
3421	NASDAQ	MVIS	Wed, Mar 31, 2010	21.60	23.20	21.60	22.56
3420	NASDAQ	MVIS	Tue, Mar 30, 2010	22.00	22.40	21.44	21.68
3419	NASDAQ	MVIS	Mon, Mar 29, 2010	21.12	22.00	20.64	21.92
3418	NASDAQ	MVIS	Fri, Mar 26, 2010	21.04	21.36	20.08	20.16
3417	NASDAQ	MVIS	Thu, Mar 25, 2010	21.44	22.00	20.80	20.96
3416	NASDAQ	MVIS	Wed, Mar 24, 2010	21.60	21.84	21.28	21.28
3415	NASDAQ	MVIS	Tue, Mar 23, 2010	21.28	22.00	20.96	21.68
3414	NASDAQ	MVIS	Mon, Mar 22, 2010	20.40	21.68	20.32	21.52
3413	NASDAQ	MVIS	Fri, Mar 19, 2010	21.20	21.20	20.16	20.56
3412	NASDAQ	MVIS	Thu, Mar 18, 2010	21.12	21.44	20.88	21.04
3411	NASDAQ	MVIS	Wed, Mar 17, 2010	21.04	21.52	20.80	20.88
3410	NASDAQ	MVIS	Tue, Mar 16, 2010	20.88	21.44	20.80	21.12
3409	NASDAQ	MVIS	Mon, Mar 15, 2010	21.44	21.68	20.24	20.88
3408	NASDAQ	MVIS	Fri, Mar 12, 2010	21.60	23.12	21.20	21.28
3407	NASDAQ	MVIS	Thu, Mar 11, 2010	20.96	21.60	20.80	21.52
3406	NASDAQ	MVIS	Wed, Mar 10, 2010	21.04	21.12	20.64	20.96
3405	NASDAQ	MVIS	Tue, Mar 9, 2010	19.84	21.76	18.80	20.80
3404	NASDAQ	MVIS	Mon, Mar 8, 2010	22.32	23.20	22.16	22.64
3403	NASDAQ	MVIS	Fri, Mar 5, 2010	21.20	21.68	20.64	21.52
3402	NASDAQ	MVIS	Thu, Mar 4, 2010	20.64	21.04	19.60	21.04
3401	NASDAQ	MVIS	Wed, Mar 3, 2010	20.00	21.36	20.00	20.48
3400	NASDAQ	MVIS	Tue, Mar 2, 2010	18.40	20.00	18.40	19.92
3399	NASDAQ	MVIS	Mon, Mar 1, 2010	17.68	18.32	17.36	18.32
3398	NASDAQ	MVIS	Fri, Feb 26, 2010	18.00	18.48	17.52	17.60
3397	NASDAQ	MVIS	Thu, Feb 25, 2010	18.24	18.40	17.36	17.84
3396	NASDAQ	MVIS	Wed, Feb 24, 2010	18.56	19.04	18.08	18.64
3395	NASDAQ	MVIS	Tue, Feb 23, 2010	18.88	19.20	17.60	18.48
3394	NASDAQ	MVIS	Mon, Feb 22, 2010	20.32	20.64	18.48	18.96
3393	NASDAQ	MVIS	Fri, Feb 19, 2010	20.16	20.40	19.76	20.24
3392	NASDAQ	MVIS	Thu, Feb 18, 2010	20.08	20.72	19.44	20.16
3391	NASDAQ	MVIS	Wed, Feb 17, 2010	20.40	20.96	19.68	20.24
3390	NASDAQ	MVIS	Tue, Feb 16, 2010	21.60	21.92	19.52	20.00
3389	NASDAQ	MVIS	Fri, Feb 12, 2010	17.60	20.40	17.20	20.32
3388	NASDAQ	MVIS	Thu, Feb 11, 2010	16.48	17.92	16.40	17.92
3387	NASDAQ	MVIS	Wed, Feb 10, 2010	16.32	16.80	15.84	16.48
3386	NASDAQ	MVIS	Tue, Feb 9, 2010	16.88	16.96	16.16	16.32
3385	NASDAQ	MVIS	Mon, Feb 8, 2010	16.80	16.96	16.48	16.48
3384	NASDAQ	MVIS	Fri, Feb 5, 2010	16.72	17.52	16.08	16.80
3383	NASDAQ	MVIS	Thu, Feb 4, 2010	18.40	18.80	16.72	16.72
3382	NASDAQ	MVIS	Wed, Feb 3, 2010	17.20	19.52	16.80	18.40
3381	NASDAQ	MVIS	Tue, Feb 2, 2010	16.40	17.12	16.32	16.72
3380	NASDAQ	MVIS	Mon, Feb 1, 2010	15.76	16.32	15.36	16.32
3379	NASDAQ	MVIS	Fri, Jan 29, 2010	15.92	16.72	15.52	15.52
3378	NASDAQ	MVIS	Thu, Jan 28, 2010	16.32	16.64	15.68	15.68
3377	NASDAQ	MVIS	Wed, Jan 27, 2010	16.96	17.20	16.08	16.16
3376	NASDAQ	MVIS	Tue, Jan 26, 2010	17.44	17.44	16.96	17.04
3375	NASDAQ	MVIS	Mon, Jan 25, 2010	18.00	18.88	17.12	17.36
3374	NASDAQ	MVIS	Fri, Jan 22, 2010	17.52	18.88	16.56	17.68
3373	NASDAQ	MVIS	Thu, Jan 21, 2010	18.72	19.36	17.04	17.36
3372	NASDAQ	MVIS	Wed, Jan 20, 2010	19.36	19.84	18.08	18.72
3371	NASDAQ	MVIS	Tue, Jan 19, 2010	19.36	19.68	19.28	19.60
3370	NASDAQ	MVIS	Fri, Jan 15, 2010	20.40	20.64	19.20	19.36
3369	NASDAQ	MVIS	Thu, Jan 14, 2010	21.52	21.52	20.00	20.16
3368	NASDAQ	MVIS	Wed, Jan 13, 2010	20.00	21.20	19.60	21.04
3367	NASDAQ	MVIS	Tue, Jan 12, 2010	23.20	23.20	19.68	19.84
3366	NASDAQ	MVIS	Mon, Jan 11, 2010	24.64	24.64	22.96	22.96
3365	NASDAQ	MVIS	Fri, Jan 8, 2010	24.00	24.32	22.96	23.84
3364	NASDAQ	MVIS	Thu, Jan 7, 2010	27.92	28.08	24.48	24.88
3363	NASDAQ	MVIS	Wed, Jan 6, 2010	27.20	29.04	26.72	28.24
3362	NASDAQ	MVIS	Tue, Jan 5, 2010	25.84	28.40	25.76	26.96
3361	NASDAQ	MVIS	Mon, Jan 4, 2010	25.92	25.92	24.72	25.84
3360	NASDAQ	MVIS	Thu, Dec 31, 2009	24.88	25.60	24.40	25.36
3359	NASDAQ	MVIS	Wed, Dec 30, 2009	24.64	25.12	24.32	24.80
3358	NASDAQ	MVIS	Tue, Dec 29, 2009	25.84	25.84	24.64	24.72
3357	NASDAQ	MVIS	Mon, Dec 28, 2009	26.16	26.24	25.20	25.44
3356	NASDAQ	MVIS	Thu, Dec 24, 2009	26.32	26.40	25.44	25.92
3355	NASDAQ	MVIS	Wed, Dec 23, 2009	25.28	26.16	25.12	26.08
3354	NASDAQ	MVIS	Tue, Dec 22, 2009	25.20	25.44	24.88	24.96
3353	NASDAQ	MVIS	Mon, Dec 21, 2009	25.60	25.92	24.80	25.04
3352	NASDAQ	MVIS	Fri, Dec 18, 2009	24.72	25.84	24.64	25.52
3351	NASDAQ	MVIS	Thu, Dec 17, 2009	24.24	24.88	24.08	24.64
3350	NASDAQ	MVIS	Wed, Dec 16, 2009	25.68	25.76	24.48	24.56
3349	NASDAQ	MVIS	Tue, Dec 15, 2009	26.32	26.40	25.28	25.44
3348	NASDAQ	MVIS	Mon, Dec 14, 2009	25.60	26.00	24.88	26.00
3347	NASDAQ	MVIS	Fri, Dec 11, 2009	25.60	25.68	24.32	25.44
3346	NASDAQ	MVIS	Thu, Dec 10, 2009	23.68	26.24	23.52	25.36
3345	NASDAQ	MVIS	Wed, Dec 9, 2009	24.80	25.28	23.20	23.52
3344	NASDAQ	MVIS	Tue, Dec 8, 2009	26.00	26.24	24.24	24.72
3343	NASDAQ	MVIS	Mon, Dec 7, 2009	26.72	26.80	26.08	26.32
3342	NASDAQ	MVIS	Fri, Dec 4, 2009	26.40	27.12	26.00	26.72
3341	NASDAQ	MVIS	Thu, Dec 3, 2009	26.08	27.28	26.08	26.24
3340	NASDAQ	MVIS	Wed, Dec 2, 2009	26.80	27.68	26.16	26.48
3339	NASDAQ	MVIS	Tue, Dec 1, 2009	27.20	28.16	26.80	26.88
3338	NASDAQ	MVIS	Mon, Nov 30, 2009	26.88	26.88	25.44	26.08
3337	NASDAQ	MVIS	Fri, Nov 27, 2009	26.56	28.32	26.32	27.12
3336	NASDAQ	MVIS	Wed, Nov 25, 2009	30.72	30.72	28.40	28.64
3335	NASDAQ	MVIS	Tue, Nov 24, 2009	27.60	29.84	26.80	29.60
3334	NASDAQ	MVIS	Mon, Nov 23, 2009	27.20	27.84	26.64	27.44
3333	NASDAQ	MVIS	Fri, Nov 20, 2009	26.88	27.12	25.68	26.56
3332	NASDAQ	MVIS	Thu, Nov 19, 2009	27.20	28.48	25.20	26.16
3331	NASDAQ	MVIS	Wed, Nov 18, 2009	32.56	32.88	31.36	32.88
3330	NASDAQ	MVIS	Tue, Nov 17, 2009	32.00	32.80	31.20	32.16
3329	NASDAQ	MVIS	Mon, Nov 16, 2009	31.12	32.00	30.72	31.60
3328	NASDAQ	MVIS	Fri, Nov 13, 2009	30.80	31.04	29.76	30.64
3327	NASDAQ	MVIS	Thu, Nov 12, 2009	32.00	32.40	30.32	30.32
3326	NASDAQ	MVIS	Wed, Nov 11, 2009	31.92	32.48	31.28	32.00
3325	NASDAQ	MVIS	Tue, Nov 10, 2009	31.28	32.00	30.96	31.28
3324	NASDAQ	MVIS	Mon, Nov 9, 2009	31.44	31.68	30.40	31.12
3323	NASDAQ	MVIS	Fri, Nov 6, 2009	29.68	30.72	29.60	30.48
3322	NASDAQ	MVIS	Thu, Nov 5, 2009	29.52	30.96	29.28	30.48
3321	NASDAQ	MVIS	Wed, Nov 4, 2009	29.68	30.56	29.20	29.28
3320	NASDAQ	MVIS	Tue, Nov 3, 2009	29.76	30.72	28.96	29.68
3319	NASDAQ	MVIS	Mon, Nov 2, 2009	30.00	30.80	28.64	29.92
3318	NASDAQ	MVIS	Fri, Oct 30, 2009	30.96	32.32	29.20	29.68
3317	NASDAQ	MVIS	Thu, Oct 29, 2009	30.16	33.36	30.16	32.00
3316	NASDAQ	MVIS	Wed, Oct 28, 2009	33.84	33.84	30.00	30.16
3315	NASDAQ	MVIS	Tue, Oct 27, 2009	34.48	37.44	32.48	33.44
3314	NASDAQ	MVIS	Mon, Oct 26, 2009	35.28	35.76	30.00	31.84
3313	NASDAQ	MVIS	Fri, Oct 23, 2009	39.36	39.36	35.12	35.12
3312	NASDAQ	MVIS	Thu, Oct 22, 2009	41.28	41.36	36.48	40.56
3311	NASDAQ	MVIS	Wed, Oct 21, 2009	41.92	42.80	41.28	42.24
3310	NASDAQ	MVIS	Tue, Oct 20, 2009	44.40	44.40	41.52	42.24
3309	NASDAQ	MVIS	Mon, Oct 19, 2009	42.56	44.00	42.40	43.52
3308	NASDAQ	MVIS	Fri, Oct 16, 2009	43.52	43.68	42.24	42.24
3307	NASDAQ	MVIS	Thu, Oct 15, 2009	44.24	44.40	43.20	43.84
3306	NASDAQ	MVIS	Wed, Oct 14, 2009	44.72	44.80	43.52	44.56
3305	NASDAQ	MVIS	Tue, Oct 13, 2009	44.16	44.64	43.20	44.16
3304	NASDAQ	MVIS	Mon, Oct 12, 2009	44.96	46.00	43.68	44.16
3303	NASDAQ	MVIS	Fri, Oct 9, 2009	44.08	44.40	43.20	44.40
3302	NASDAQ	MVIS	Thu, Oct 8, 2009	44.56	44.64	43.28	44.00
3301	NASDAQ	MVIS	Wed, Oct 7, 2009	42.72	42.88	41.36	41.84
3300	NASDAQ	MVIS	Tue, Oct 6, 2009	42.40	42.88	41.04	42.40
3299	NASDAQ	MVIS	Mon, Oct 5, 2009	41.60	42.00	40.88	41.92
3298	NASDAQ	MVIS	Fri, Oct 2, 2009	38.40	42.96	36.96	40.48
3297	NASDAQ	MVIS	Thu, Oct 1, 2009	43.76	43.76	39.20	39.76
3296	NASDAQ	MVIS	Wed, Sep 30, 2009	41.68	45.68	41.28	44.00
3295	NASDAQ	MVIS	Tue, Sep 29, 2009	40.72	41.52	40.48	40.88
3294	NASDAQ	MVIS	Mon, Sep 28, 2009	40.64	41.20	40.48	40.72
3293	NASDAQ	MVIS	Fri, Sep 25, 2009	40.40	41.52	39.44	40.32
3292	NASDAQ	MVIS	Thu, Sep 24, 2009	40.80	41.60	39.60	40.16
3291	NASDAQ	MVIS	Wed, Sep 23, 2009	40.56	41.92	39.60	40.64
3290	NASDAQ	MVIS	Tue, Sep 22, 2009	41.20	42.64	40.00	40.56
3289	NASDAQ	MVIS	Mon, Sep 21, 2009	37.04	42.40	35.36	41.04
3288	NASDAQ	MVIS	Fri, Sep 18, 2009	32.32	36.56	31.44	36.48
3287	NASDAQ	MVIS	Thu, Sep 17, 2009	31.92	32.88	31.20	31.52
3286	NASDAQ	MVIS	Wed, Sep 16, 2009	34.64	35.36	30.64	31.20
3285	NASDAQ	MVIS	Tue, Sep 15, 2009	28.88	35.36	28.48	33.60
3284	NASDAQ	MVIS	Mon, Sep 14, 2009	28.40	29.28	28.08	29.28
3283	NASDAQ	MVIS	Fri, Sep 11, 2009	29.20	29.20	27.84	28.88
3282	NASDAQ	MVIS	Thu, Sep 10, 2009	28.96	29.36	28.32	29.28
3281	NASDAQ	MVIS	Wed, Sep 9, 2009	29.04	29.04	28.00	28.88
3280	NASDAQ	MVIS	Tue, Sep 8, 2009	28.00	29.04	28.00	28.88
3279	NASDAQ	MVIS	Fri, Sep 4, 2009	25.84	28.16	25.84	28.08
3278	NASDAQ	MVIS	Thu, Sep 3, 2009	26.48	27.44	26.00	27.20
3277	NASDAQ	MVIS	Wed, Sep 2, 2009	26.24	26.56	25.60	26.40
3276	NASDAQ	MVIS	Tue, Sep 1, 2009	27.12	28.24	26.00	26.24
3275	NASDAQ	MVIS	Mon, Aug 31, 2009	26.56	27.04	26.40	26.88
3274	NASDAQ	MVIS	Fri, Aug 28, 2009	27.92	28.26	26.16	26.80
3273	NASDAQ	MVIS	Thu, Aug 27, 2009	27.68	28.48	26.64	27.12
3272	NASDAQ	MVIS	Wed, Aug 26, 2009	28.08	28.48	27.52	27.84
3271	NASDAQ	MVIS	Tue, Aug 25, 2009	28.40	28.40	27.60	28.24
3270	NASDAQ	MVIS	Mon, Aug 24, 2009	29.12	29.12	27.92	28.32
3269	NASDAQ	MVIS	Fri, Aug 21, 2009	28.40	28.72	28.16	28.64
3268	NASDAQ	MVIS	Thu, Aug 20, 2009	28.00	28.16	27.36	27.92
3267	NASDAQ	MVIS	Wed, Aug 19, 2009	27.68	27.92	26.56	27.76
3266	NASDAQ	MVIS	Tue, Aug 18, 2009	26.56	27.44	26.56	27.20
3265	NASDAQ	MVIS	Mon, Aug 17, 2009	26.56	26.80	26.00	26.32
3264	NASDAQ	MVIS	Fri, Aug 14, 2009	28.00	28.40	26.80	27.20
3263	NASDAQ	MVIS	Thu, Aug 13, 2009	28.48	28.56	27.76	28.00
3262	NASDAQ	MVIS	Wed, Aug 12, 2009	27.36	28.72	26.88	28.16
3261	NASDAQ	MVIS	Tue, Aug 11, 2009	27.92	27.92	26.88	26.96
3260	NASDAQ	MVIS	Mon, Aug 10, 2009	27.76	28.32	27.52	28.08
3259	NASDAQ	MVIS	Fri, Aug 7, 2009	28.08	28.56	24.48	27.76
3258	NASDAQ	MVIS	Thu, Aug 6, 2009	26.48	30.00	25.36	28.80
3257	NASDAQ	MVIS	Wed, Aug 5, 2009	27.60	27.60	26.24	26.80
3256	NASDAQ	MVIS	Tue, Aug 4, 2009	28.24	28.56	26.16	27.76
3255	NASDAQ	MVIS	Mon, Aug 3, 2009	28.64	28.80	27.60	28.48
3254	NASDAQ	MVIS	Fri, Jul 31, 2009	29.12	30.24	27.60	27.68
3253	NASDAQ	MVIS	Thu, Jul 30, 2009	27.60	29.36	27.20	29.20
3252	NASDAQ	MVIS	Wed, Jul 29, 2009	28.08	28.32	26.88	27.04
3251	NASDAQ	MVIS	Tue, Jul 28, 2009	27.36	28.64	26.00	28.32
3250	NASDAQ	MVIS	Mon, Jul 27, 2009	28.00	28.00	26.72	27.20
3249	NASDAQ	MVIS	Fri, Jul 24, 2009	27.92	28.16	26.88	28.00
3248	NASDAQ	MVIS	Thu, Jul 23, 2009	25.68	28.00	25.68	27.68
3247	NASDAQ	MVIS	Wed, Jul 22, 2009	25.60	26.00	24.40	25.68
3246	NASDAQ	MVIS	Tue, Jul 21, 2009	25.68	25.91	24.40	24.88
3245	NASDAQ	MVIS	Mon, Jul 20, 2009	24.64	25.76	24.64	25.44
3244	NASDAQ	MVIS	Fri, Jul 17, 2009	24.16	24.72	24.08	24.56
3243	NASDAQ	MVIS	Thu, Jul 16, 2009	23.76	24.08	23.20	24.08
3242	NASDAQ	MVIS	Wed, Jul 15, 2009	23.04	24.00	22.40	24.00
3241	NASDAQ	MVIS	Tue, Jul 14, 2009	22.32	22.88	22.24	22.80
3240	NASDAQ	MVIS	Mon, Jul 13, 2009	23.20	23.44	22.16	22.40
3239	NASDAQ	MVIS	Fri, Jul 10, 2009	22.40	22.80	22.40	22.80
3238	NASDAQ	MVIS	Thu, Jul 9, 2009	22.40	22.96	22.24	22.32
3237	NASDAQ	MVIS	Wed, Jul 8, 2009	22.08	23.44	21.60	22.16
3236	NASDAQ	MVIS	Tue, Jul 7, 2009	22.48	22.80	21.76	21.84
3235	NASDAQ	MVIS	Mon, Jul 6, 2009	22.96	22.96	21.76	21.92
3234	NASDAQ	MVIS	Thu, Jul 2, 2009	23.84	24.48	22.72	23.12
3233	NASDAQ	MVIS	Wed, Jul 1, 2009	24.72	25.44	23.60	24.24
3232	NASDAQ	MVIS	Tue, Jun 30, 2009	23.76	26.00	21.36	24.56
3231	NASDAQ	MVIS	Mon, Jun 29, 2009	24.88	24.88	23.28	23.60
3230	NASDAQ	MVIS	Fri, Jun 26, 2009	22.40	25.20	22.00	25.04
3229	NASDAQ	MVIS	Thu, Jun 25, 2009	21.36	22.72	21.20	22.56
3228	NASDAQ	MVIS	Wed, Jun 24, 2009	20.32	23.20	20.24	21.68
3227	NASDAQ	MVIS	Tue, Jun 23, 2009	19.60	20.40	19.28	20.16
3226	NASDAQ	MVIS	Mon, Jun 22, 2009	20.32	20.40	18.96	19.44
3225	NASDAQ	MVIS	Fri, Jun 19, 2009	20.16	21.04	20.00	20.72
3224	NASDAQ	MVIS	Thu, Jun 18, 2009	19.28	20.00	18.96	19.84
3223	NASDAQ	MVIS	Wed, Jun 17, 2009	21.04	21.36	18.80	19.04
3222	NASDAQ	MVIS	Tue, Jun 16, 2009	23.60	23.66	21.28	21.44
3221	NASDAQ	MVIS	Mon, Jun 15, 2009	23.84	24.00	22.40	22.88
3220	NASDAQ	MVIS	Fri, Jun 12, 2009	23.60	24.32	23.36	24.00
3219	NASDAQ	MVIS	Thu, Jun 11, 2009	23.68	24.96	23.68	23.76
3218	NASDAQ	MVIS	Wed, Jun 10, 2009	23.60	24.48	22.40	23.12
3217	NASDAQ	MVIS	Tue, Jun 9, 2009	24.96	25.52	22.40	23.36
3216	NASDAQ	MVIS	Mon, Jun 8, 2009	22.56	26.40	22.00	22.64
3215	NASDAQ	MVIS	Fri, Jun 5, 2009	19.20	26.00	18.85	22.40
3214	NASDAQ	MVIS	Thu, Jun 4, 2009	18.24	18.80	17.60	18.80
3213	NASDAQ	MVIS	Wed, Jun 3, 2009	18.48	18.56	16.40	18.16
3212	NASDAQ	MVIS	Tue, Jun 2, 2009	18.24	18.80	17.92	18.32
3211	NASDAQ	MVIS	Mon, Jun 1, 2009	17.20	18.80	17.20	18.72
3210	NASDAQ	MVIS	Fri, May 29, 2009	16.16	17.20	16.16	17.04
3209	NASDAQ	MVIS	Thu, May 28, 2009	15.36	16.16	14.48	16.00
3208	NASDAQ	MVIS	Wed, May 27, 2009	14.32	15.36	14.16	14.64
3207	NASDAQ	MVIS	Tue, May 26, 2009	13.68	14.48	13.44	14.40
3206	NASDAQ	MVIS	Fri, May 22, 2009	13.60	14.40	13.60	13.84
3205	NASDAQ	MVIS	Thu, May 21, 2009	14.48	14.64	13.20	13.44
3204	NASDAQ	MVIS	Wed, May 20, 2009	13.92	15.28	13.92	14.64
3203	NASDAQ	MVIS	Tue, May 19, 2009	14.00	14.08	13.60	13.84
3202	NASDAQ	MVIS	Mon, May 18, 2009	13.28	13.68	12.80	13.68
3201	NASDAQ	MVIS	Fri, May 15, 2009	13.28	13.28	12.56	12.72
3200	NASDAQ	MVIS	Thu, May 14, 2009	12.80	13.44	12.40	13.20
3199	NASDAQ	MVIS	Wed, May 13, 2009	13.68	13.68	12.72	12.72
3198	NASDAQ	MVIS	Tue, May 12, 2009	14.48	14.80	13.44	13.92
3197	NASDAQ	MVIS	Mon, May 11, 2009	14.56	14.80	14.40	14.40
3196	NASDAQ	MVIS	Fri, May 8, 2009	14.88	15.36	14.56	14.88
3195	NASDAQ	MVIS	Thu, May 7, 2009	15.84	16.00	14.40	14.56
3194	NASDAQ	MVIS	Wed, May 6, 2009	16.80	17.04	16.32	16.64
3193	NASDAQ	MVIS	Tue, May 5, 2009	16.32	16.72	15.76	16.32
3192	NASDAQ	MVIS	Mon, May 4, 2009	15.44	16.80	15.20	15.84
3191	NASDAQ	MVIS	Fri, May 1, 2009	14.80	15.12	14.16	14.24
3190	NASDAQ	MVIS	Thu, Apr 30, 2009	15.60	15.60	14.88	14.88
3189	NASDAQ	MVIS	Wed, Apr 29, 2009	14.80	15.60	14.48	15.36
3188	NASDAQ	MVIS	Tue, Apr 28, 2009	14.48	14.64	14.08	14.56
3187	NASDAQ	MVIS	Mon, Apr 27, 2009	14.80	15.12	14.40	14.48
3186	NASDAQ	MVIS	Fri, Apr 24, 2009	14.56	16.00	14.40	15.28
3185	NASDAQ	MVIS	Thu, Apr 23, 2009	16.56	16.56	14.88	14.88
3184	NASDAQ	MVIS	Wed, Apr 22, 2009	16.16	17.20	15.76	16.48
3183	NASDAQ	MVIS	Tue, Apr 21, 2009	14.40	16.16	14.32	16.16
3182	NASDAQ	MVIS	Mon, Apr 20, 2009	15.60	15.60	14.48	14.64
3181	NASDAQ	MVIS	Fri, Apr 17, 2009	17.20	17.60	14.24	16.24
3180	NASDAQ	MVIS	Thu, Apr 16, 2009	14.88	18.88	14.88	16.96
3179	NASDAQ	MVIS	Wed, Apr 15, 2009	14.08	14.88	13.92	14.88
3178	NASDAQ	MVIS	Tue, Apr 14, 2009	13.52	15.20	12.80	13.60
3177	NASDAQ	MVIS	Mon, Apr 13, 2009	12.72	13.28	12.24	13.28
3176	NASDAQ	MVIS	Thu, Apr 9, 2009	12.00	12.72	11.92	12.72
3175	NASDAQ	MVIS	Wed, Apr 8, 2009	11.44	12.00	11.20	11.92
3174	NASDAQ	MVIS	Tue, Apr 7, 2009	12.00	12.00	10.96	11.52
3173	NASDAQ	MVIS	Mon, Apr 6, 2009	12.00	12.08	11.44	12.00
3172	NASDAQ	MVIS	Fri, Apr 3, 2009	11.60	12.16	11.56	12.16
3171	NASDAQ	MVIS	Thu, Apr 2, 2009	11.60	12.00	11.44	11.92
3170	NASDAQ	MVIS	Wed, Apr 1, 2009	10.16	11.36	9.60	11.20
3169	NASDAQ	MVIS	Tue, Mar 31, 2009	9.84	10.48	9.20	10.32
3168	NASDAQ	MVIS	Mon, Mar 30, 2009	10.96	11.20	9.36	9.60
3167	NASDAQ	MVIS	Fri, Mar 27, 2009	11.60	11.84	10.96	11.52
3166	NASDAQ	MVIS	Thu, Mar 26, 2009	10.96	11.84	10.40	11.84
3165	NASDAQ	MVIS	Wed, Mar 25, 2009	11.04	11.28	10.40	10.80
3164	NASDAQ	MVIS	Tue, Mar 24, 2009	11.20	11.20	10.80	10.96
3163	NASDAQ	MVIS	Mon, Mar 23, 2009	10.40	11.28	10.40	11.28
3162	NASDAQ	MVIS	Fri, Mar 20, 2009	9.12	10.40	9.04	10.00
3161	NASDAQ	MVIS	Thu, Mar 19, 2009	10.00	10.00	8.56	8.96
3160	NASDAQ	MVIS	Wed, Mar 18, 2009	8.64	9.76	8.08	9.68
3159	NASDAQ	MVIS	Tue, Mar 17, 2009	8.32	8.64	7.92	8.64
3158	NASDAQ	MVIS	Mon, Mar 16, 2009	8.16	8.32	7.60	8.00
3157	NASDAQ	MVIS	Fri, Mar 13, 2009	7.88	8.40	7.70	8.00
3156	NASDAQ	MVIS	Thu, Mar 12, 2009	6.16	8.00	6.16	7.84
3155	NASDAQ	MVIS	Wed, Mar 11, 2009	7.12	7.20	6.16	6.16
3154	NASDAQ	MVIS	Tue, Mar 10, 2009	7.12	7.44	6.40	7.04
3153	NASDAQ	MVIS	Mon, Mar 9, 2009	7.20	7.20	6.24	6.72
3152	NASDAQ	MVIS	Fri, Mar 6, 2009	9.60	9.60	6.80	7.20
3151	NASDAQ	MVIS	Thu, Mar 5, 2009	9.36	9.52	8.48	8.48
3150	NASDAQ	MVIS	Wed, Mar 4, 2009	9.20	9.76	8.96	9.60
3149	NASDAQ	MVIS	Tue, Mar 3, 2009	9.52	9.76	8.96	8.96
3148	NASDAQ	MVIS	Mon, Mar 2, 2009	9.60	9.92	9.20	9.28
3147	NASDAQ	MVIS	Fri, Feb 27, 2009	10.16	10.80	9.76	9.76
3146	NASDAQ	MVIS	Thu, Feb 26, 2009	10.56	10.96	10.08	10.08
3145	NASDAQ	MVIS	Wed, Feb 25, 2009	10.80	10.96	10.40	10.40
3144	NASDAQ	MVIS	Tue, Feb 24, 2009	10.00	10.88	10.00	10.48
3143	NASDAQ	MVIS	Mon, Feb 23, 2009	10.40	11.76	9.76	9.76
3142	NASDAQ	MVIS	Fri, Feb 20, 2009	10.56	10.72	10.00	10.24
3141	NASDAQ	MVIS	Thu, Feb 19, 2009	10.48	11.36	10.48	10.72
3140	NASDAQ	MVIS	Wed, Feb 18, 2009	10.88	11.20	10.40	10.40
3139	NASDAQ	MVIS	Tue, Feb 17, 2009	11.20	11.28	10.72	10.72
3138	NASDAQ	MVIS	Fri, Feb 13, 2009	11.60	11.84	11.04	11.76
3137	NASDAQ	MVIS	Thu, Feb 12, 2009	12.32	12.72	10.64	11.12
3136	NASDAQ	MVIS	Wed, Feb 11, 2009	12.64	12.80	12.32	12.32
3135	NASDAQ	MVIS	Tue, Feb 10, 2009	13.52	13.60	12.64	12.64
3134	NASDAQ	MVIS	Mon, Feb 9, 2009	13.84	14.00	13.28	13.60
3133	NASDAQ	MVIS	Fri, Feb 6, 2009	13.44	14.16	13.28	13.92
3132	NASDAQ	MVIS	Thu, Feb 5, 2009	12.80	13.52	12.80	13.52
3131	NASDAQ	MVIS	Wed, Feb 4, 2009	13.28	14.00	12.80	12.96
3130	NASDAQ	MVIS	Tue, Feb 3, 2009	13.76	14.24	13.36	13.52
3129	NASDAQ	MVIS	Mon, Feb 2, 2009	12.64	13.84	12.40	13.68
3128	NASDAQ	MVIS	Fri, Jan 30, 2009	14.08	14.08	12.80	12.80
3127	NASDAQ	MVIS	Thu, Jan 29, 2009	13.92	14.56	13.76	13.84
3126	NASDAQ	MVIS	Wed, Jan 28, 2009	13.20	13.92	12.96	13.60
3125	NASDAQ	MVIS	Tue, Jan 27, 2009	12.72	13.12	12.64	12.80
3124	NASDAQ	MVIS	Mon, Jan 26, 2009	12.32	13.20	12.16	12.64
3123	NASDAQ	MVIS	Fri, Jan 23, 2009	11.84	12.64	11.60	12.24
3122	NASDAQ	MVIS	Thu, Jan 22, 2009	13.12	13.20	12.00	12.16
3121	NASDAQ	MVIS	Wed, Jan 21, 2009	12.08	13.04	11.84	12.96
3120	NASDAQ	MVIS	Tue, Jan 20, 2009	13.60	13.60	12.00	12.00
3119	NASDAQ	MVIS	Fri, Jan 16, 2009	13.12	13.44	12.64	13.28
3118	NASDAQ	MVIS	Thu, Jan 15, 2009	12.24	13.04	12.16	12.40
3117	NASDAQ	MVIS	Wed, Jan 14, 2009	11.84	13.12	11.84	12.24
3116	NASDAQ	MVIS	Tue, Jan 13, 2009	12.00	12.80	11.76	11.92
3115	NASDAQ	MVIS	Mon, Jan 12, 2009	13.60	13.92	12.00	12.00
3114	NASDAQ	MVIS	Fri, Jan 9, 2009	14.16	15.20	13.52	13.60
3113	NASDAQ	MVIS	Thu, Jan 8, 2009	16.08	16.32	13.52	14.08
3112	NASDAQ	MVIS	Wed, Jan 7, 2009	17.60	17.60	16.00	16.16
3111	NASDAQ	MVIS	Tue, Jan 6, 2009	16.88	17.60	16.48	17.52
3110	NASDAQ	MVIS	Mon, Jan 5, 2009	16.00	16.40	15.60	16.40
3109	NASDAQ	MVIS	Fri, Jan 2, 2009	13.52	16.40	13.52	15.84
3108	NASDAQ	MVIS	Wed, Dec 31, 2008	12.80	13.92	12.80	13.44
3107	NASDAQ	MVIS	Tue, Dec 30, 2008	12.96	13.20	12.48	13.12
3106	NASDAQ	MVIS	Mon, Dec 29, 2008	13.84	13.92	12.48	12.88
3105	NASDAQ	MVIS	Fri, Dec 26, 2008	13.60	14.08	12.96	14.08
3104	NASDAQ	MVIS	Wed, Dec 24, 2008	13.04	13.60	12.96	13.52
3103	NASDAQ	MVIS	Tue, Dec 23, 2008	14.56	14.56	12.88	13.04
3102	NASDAQ	MVIS	Mon, Dec 22, 2008	14.08	15.04	13.20	14.16
3101	NASDAQ	MVIS	Fri, Dec 19, 2008	14.80	15.12	13.76	14.08
3100	NASDAQ	MVIS	Thu, Dec 18, 2008	14.08	14.72	13.84	13.84
3099	NASDAQ	MVIS	Wed, Dec 17, 2008	13.76	14.40	13.76	14.08
3098	NASDAQ	MVIS	Tue, Dec 16, 2008	13.60	14.00	13.28	14.00
3097	NASDAQ	MVIS	Mon, Dec 15, 2008	13.20	13.44	12.56	12.96
3096	NASDAQ	MVIS	Fri, Dec 12, 2008	12.00	13.20	11.84	13.20
3095	NASDAQ	MVIS	Thu, Dec 11, 2008	12.40	13.20	11.92	12.00
3094	NASDAQ	MVIS	Wed, Dec 10, 2008	11.28	12.56	11.20	12.56
3093	NASDAQ	MVIS	Tue, Dec 9, 2008	11.52	12.40	11.12	11.12
3092	NASDAQ	MVIS	Mon, Dec 8, 2008	10.40	11.68	10.24	11.68
3091	NASDAQ	MVIS	Fri, Dec 5, 2008	9.84	10.16	9.20	10.16
3090	NASDAQ	MVIS	Thu, Dec 4, 2008	10.40	10.40	9.60	9.60
3089	NASDAQ	MVIS	Wed, Dec 3, 2008	10.00	10.72	9.44	10.48
3088	NASDAQ	MVIS	Tue, Dec 2, 2008	9.12	10.40	9.04	10.24
3087	NASDAQ	MVIS	Mon, Dec 1, 2008	9.60	9.60	8.88	8.88
3086	NASDAQ	MVIS	Fri, Nov 28, 2008	9.52	10.00	9.52	9.92
3085	NASDAQ	MVIS	Wed, Nov 26, 2008	9.36	10.00	9.20	9.60
3084	NASDAQ	MVIS	Tue, Nov 25, 2008	8.48	10.80	8.48	9.52
3083	NASDAQ	MVIS	Mon, Nov 24, 2008	9.76	10.00	9.20	10.00
3082	NASDAQ	MVIS	Fri, Nov 21, 2008	8.96	9.84	8.72	9.20
3081	NASDAQ	MVIS	Thu, Nov 20, 2008	9.28	10.00	8.88	8.88
3080	NASDAQ	MVIS	Wed, Nov 19, 2008	9.92	10.24	9.28	9.28
3079	NASDAQ	MVIS	Tue, Nov 18, 2008	10.48	11.28	9.68	9.84
3078	NASDAQ	MVIS	Mon, Nov 17, 2008	11.04	11.92	10.40	10.40
3077	NASDAQ	MVIS	Fri, Nov 14, 2008	12.24	12.64	10.88	10.88
3076	NASDAQ	MVIS	Thu, Nov 13, 2008	11.04	12.16	10.48	12.00
3075	NASDAQ	MVIS	Wed, Nov 12, 2008	12.24	13.20	10.88	11.04
3074	NASDAQ	MVIS	Tue, Nov 11, 2008	13.52	13.52	12.40	12.40
3073	NASDAQ	MVIS	Mon, Nov 10, 2008	14.56	15.12	13.36	13.52
3072	NASDAQ	MVIS	Fri, Nov 7, 2008	13.44	14.32	13.28	14.16
3071	NASDAQ	MVIS	Thu, Nov 6, 2008	14.24	14.56	13.20	13.36
3070	NASDAQ	MVIS	Wed, Nov 5, 2008	16.16	16.88	13.68	13.68
3069	NASDAQ	MVIS	Tue, Nov 4, 2008	15.60	17.60	14.80	16.40
3068	NASDAQ	MVIS	Mon, Nov 3, 2008	13.76	15.52	13.68	15.52
3067	NASDAQ	MVIS	Fri, Oct 31, 2008	11.36	13.92	11.28	13.84
3066	NASDAQ	MVIS	Thu, Oct 30, 2008	11.20	11.36	10.56	11.12
3065	NASDAQ	MVIS	Wed, Oct 29, 2008	11.12	11.12	10.08	10.80
3064	NASDAQ	MVIS	Tue, Oct 28, 2008	10.00	10.96	9.60	10.80
3063	NASDAQ	MVIS	Mon, Oct 27, 2008	10.88	10.88	9.60	9.60
3062	NASDAQ	MVIS	Fri, Oct 24, 2008	10.24	10.64	10.00	10.16
3061	NASDAQ	MVIS	Thu, Oct 23, 2008	10.64	11.28	10.00	10.40
3060	NASDAQ	MVIS	Wed, Oct 22, 2008	11.44	11.52	10.56	10.56
3059	NASDAQ	MVIS	Tue, Oct 21, 2008	12.24	12.40	11.20	11.20
3058	NASDAQ	MVIS	Mon, Oct 20, 2008	11.36	12.48	11.36	12.00
3057	NASDAQ	MVIS	Fri, Oct 17, 2008	10.80	12.00	10.64	10.80
3056	NASDAQ	MVIS	Thu, Oct 16, 2008	11.28	12.48	10.48	11.12
3055	NASDAQ	MVIS	Wed, Oct 15, 2008	13.44	13.92	11.28	11.28
3054	NASDAQ	MVIS	Tue, Oct 14, 2008	15.20	15.20	13.20	13.44
3053	NASDAQ	MVIS	Mon, Oct 13, 2008	12.64	14.32	12.40	14.32
3052	NASDAQ	MVIS	Fri, Oct 10, 2008	11.68	11.92	9.52	11.68
3051	NASDAQ	MVIS	Thu, Oct 9, 2008	13.60	14.80	11.68	11.68
3050	NASDAQ	MVIS	Wed, Oct 8, 2008	13.20	14.32	12.56	13.28
3049	NASDAQ	MVIS	Tue, Oct 7, 2008	14.24	15.12	12.88	12.96
3048	NASDAQ	MVIS	Mon, Oct 6, 2008	14.56	14.80	12.80	13.76
3047	NASDAQ	MVIS	Fri, Oct 3, 2008	16.00	16.72	14.40	14.40
3046	NASDAQ	MVIS	Thu, Oct 2, 2008	16.40	17.36	15.68	15.68
3045	NASDAQ	MVIS	Wed, Oct 1, 2008	15.36	16.96	15.04	16.40
3044	NASDAQ	MVIS	Tue, Sep 30, 2008	14.96	15.84	14.80	15.52
3043	NASDAQ	MVIS	Mon, Sep 29, 2008	16.88	17.36	14.80	14.88
3042	NASDAQ	MVIS	Fri, Sep 26, 2008	16.00	17.52	15.60	16.40
3041	NASDAQ	MVIS	Thu, Sep 25, 2008	16.80	17.60	16.40	16.40
3040	NASDAQ	MVIS	Wed, Sep 24, 2008	17.92	18.32	16.40	16.48
3039	NASDAQ	MVIS	Tue, Sep 23, 2008	17.84	18.00	16.80	17.68
3038	NASDAQ	MVIS	Mon, Sep 22, 2008	17.44	18.32	17.20	17.76
3037	NASDAQ	MVIS	Fri, Sep 19, 2008	18.40	19.20	16.97	17.76
3036	NASDAQ	MVIS	Thu, Sep 18, 2008	16.00	17.92	15.36	17.52
3035	NASDAQ	MVIS	Wed, Sep 17, 2008	16.40	16.40	14.88	15.44
3034	NASDAQ	MVIS	Tue, Sep 16, 2008	17.20	17.28	14.80	16.16
3033	NASDAQ	MVIS	Mon, Sep 15, 2008	18.72	18.72	17.28	17.28
3032	NASDAQ	MVIS	Fri, Sep 12, 2008	18.48	19.12	18.32	18.72
3031	NASDAQ	MVIS	Thu, Sep 11, 2008	18.80	19.12	18.40	18.56
3030	NASDAQ	MVIS	Wed, Sep 10, 2008	20.32	20.32	18.80	19.04
3029	NASDAQ	MVIS	Tue, Sep 9, 2008	19.76	20.00	19.12	19.12
3028	NASDAQ	MVIS	Mon, Sep 8, 2008	20.24	20.40	19.28	19.76
3027	NASDAQ	MVIS	Fri, Sep 5, 2008	19.36	19.92	19.28	19.76
3026	NASDAQ	MVIS	Thu, Sep 4, 2008	19.92	20.08	19.20	19.44
3025	NASDAQ	MVIS	Wed, Sep 3, 2008	19.84	20.64	19.76	20.24
3024	NASDAQ	MVIS	Tue, Sep 2, 2008	20.88	21.20	19.60	19.84
3023	NASDAQ	MVIS	Fri, Aug 29, 2008	20.48	20.80	20.24	20.80
3022	NASDAQ	MVIS	Thu, Aug 28, 2008	20.00	20.72	19.76	20.56
3021	NASDAQ	MVIS	Wed, Aug 27, 2008	19.20	20.00	18.96	20.00
3020	NASDAQ	MVIS	Tue, Aug 26, 2008	19.44	19.84	18.96	19.28
3019	NASDAQ	MVIS	Mon, Aug 25, 2008	20.24	20.24	19.20	19.76
3018	NASDAQ	MVIS	Fri, Aug 22, 2008	19.60	20.40	19.60	20.32
3017	NASDAQ	MVIS	Thu, Aug 21, 2008	18.64	19.52	18.56	18.72
3016	NASDAQ	MVIS	Wed, Aug 20, 2008	18.72	19.20	18.64	18.72
3015	NASDAQ	MVIS	Tue, Aug 19, 2008	18.56	19.04	18.48	18.72
3014	NASDAQ	MVIS	Mon, Aug 18, 2008	20.96	20.96	18.80	18.96
3013	NASDAQ	MVIS	Fri, Aug 15, 2008	21.84	21.84	20.80	20.80
3012	NASDAQ	MVIS	Thu, Aug 14, 2008	20.96	21.76	20.64	21.60
3011	NASDAQ	MVIS	Wed, Aug 13, 2008	19.60	20.80	19.60	20.72
3010	NASDAQ	MVIS	Tue, Aug 12, 2008	19.84	20.00	19.28	19.60
3009	NASDAQ	MVIS	Mon, Aug 11, 2008	18.72	19.84	18.56	19.28
3008	NASDAQ	MVIS	Fri, Aug 8, 2008	18.64	19.20	18.24	18.72
3007	NASDAQ	MVIS	Thu, Aug 7, 2008	18.80	19.28	18.32	18.72
3006	NASDAQ	MVIS	Wed, Aug 6, 2008	18.80	19.52	17.36	18.56
3005	NASDAQ	MVIS	Tue, Aug 5, 2008	21.28	21.28	20.08	20.72
3004	NASDAQ	MVIS	Mon, Aug 4, 2008	20.64	21.84	20.00	20.72
3003	NASDAQ	MVIS	Fri, Aug 1, 2008	20.80	21.68	20.00	20.72
3002	NASDAQ	MVIS	Thu, Jul 31, 2008	22.16	24.00	20.08	20.08
3001	NASDAQ	MVIS	Wed, Jul 30, 2008	22.80	24.00	22.40	23.60
3000	NASDAQ	MVIS	Tue, Jul 29, 2008	23.84	24.32	22.80	23.04
2999	NASDAQ	MVIS	Mon, Jul 28, 2008	23.92	24.08	22.96	23.84
2998	NASDAQ	MVIS	Fri, Jul 25, 2008	24.40	24.48	23.68	24.08
2997	NASDAQ	MVIS	Thu, Jul 24, 2008	23.44	24.40	22.80	24.00
2996	NASDAQ	MVIS	Wed, Jul 23, 2008	22.08	23.52	22.08	23.36
2995	NASDAQ	MVIS	Tue, Jul 22, 2008	21.92	23.20	20.96	22.08
2994	NASDAQ	MVIS	Mon, Jul 21, 2008	19.68	22.24	19.52	22.16
2993	NASDAQ	MVIS	Fri, Jul 18, 2008	24.72	24.80	18.80	19.60
2992	NASDAQ	MVIS	Thu, Jul 17, 2008	22.80	24.64	22.40	24.00
2991	NASDAQ	MVIS	Wed, Jul 16, 2008	21.92	24.64	20.40	24.64
2990	NASDAQ	MVIS	Tue, Jul 15, 2008	20.64	21.76	20.24	21.36
2989	NASDAQ	MVIS	Mon, Jul 14, 2008	22.24	22.24	20.32	20.88
2988	NASDAQ	MVIS	Fri, Jul 11, 2008	20.72	22.00	20.08	21.92
2987	NASDAQ	MVIS	Thu, Jul 10, 2008	20.00	21.20	20.00	21.04
2986	NASDAQ	MVIS	Wed, Jul 9, 2008	20.80	21.44	20.32	20.32
2985	NASDAQ	MVIS	Tue, Jul 8, 2008	20.88	21.04	20.00	21.04
2984	NASDAQ	MVIS	Mon, Jul 7, 2008	20.00	21.44	19.76	21.12
2983	NASDAQ	MVIS	Thu, Jul 3, 2008	20.32	20.80	19.68	19.68
2982	NASDAQ	MVIS	Wed, Jul 2, 2008	21.76	21.92	20.24	20.24
2981	NASDAQ	MVIS	Tue, Jul 1, 2008	25.28	25.28	20.80	22.00
2980	NASDAQ	MVIS	Mon, Jun 30, 2008	23.04	23.92	21.76	22.00
2979	NASDAQ	MVIS	Fri, Jun 27, 2008	24.00	24.80	22.16	22.96
2978	NASDAQ	MVIS	Thu, Jun 26, 2008	24.56	25.12	23.84	24.00
2977	NASDAQ	MVIS	Wed, Jun 25, 2008	25.60	25.68	24.16	24.24
2976	NASDAQ	MVIS	Tue, Jun 24, 2008	24.00	25.12	23.60	25.04
2975	NASDAQ	MVIS	Mon, Jun 23, 2008	26.40	26.40	21.60	24.00
2974	NASDAQ	MVIS	Fri, Jun 20, 2008	27.20	27.60	26.56	27.20
2973	NASDAQ	MVIS	Thu, Jun 19, 2008	28.00	28.00	26.48	27.28
2972	NASDAQ	MVIS	Wed, Jun 18, 2008	28.56	28.96	28.00	28.08
2971	NASDAQ	MVIS	Tue, Jun 17, 2008	29.84	29.84	28.32	29.04
2970	NASDAQ	MVIS	Mon, Jun 16, 2008	27.52	29.52	27.28	29.52
2969	NASDAQ	MVIS	Fri, Jun 13, 2008	27.04	27.60	26.80	27.28
2968	NASDAQ	MVIS	Thu, Jun 12, 2008	26.64	27.92	26.48	27.12
2967	NASDAQ	MVIS	Wed, Jun 11, 2008	26.80	26.96	25.60	26.40
2966	NASDAQ	MVIS	Tue, Jun 10, 2008	26.40	26.80	25.76	26.80
2965	NASDAQ	MVIS	Mon, Jun 9, 2008	25.92	26.40	25.44	26.16
2964	NASDAQ	MVIS	Fri, Jun 6, 2008	26.80	26.80	25.28	25.52
2963	NASDAQ	MVIS	Thu, Jun 5, 2008	25.44	26.40	25.44	26.32
2962	NASDAQ	MVIS	Wed, Jun 4, 2008	26.32	26.32	25.12	25.44
2961	NASDAQ	MVIS	Tue, Jun 3, 2008	27.68	28.08	25.04	26.56
2960	NASDAQ	MVIS	Mon, Jun 2, 2008	28.08	28.40	27.60	27.84
2959	NASDAQ	MVIS	Fri, May 30, 2008	27.52	28.40	27.52	27.68
2958	NASDAQ	MVIS	Thu, May 29, 2008	26.88	27.76	26.80	27.52
2957	NASDAQ	MVIS	Wed, May 28, 2008	25.84	27.20	25.84	26.88
2956	NASDAQ	MVIS	Tue, May 27, 2008	27.76	27.76	25.44	25.92
2955	NASDAQ	MVIS	Fri, May 23, 2008	26.40	26.72	25.36	26.72
2954	NASDAQ	MVIS	Thu, May 22, 2008	28.80	30.16	25.76	26.40
2953	NASDAQ	MVIS	Wed, May 21, 2008	29.36	30.72	28.72	28.96
2952	NASDAQ	MVIS	Tue, May 20, 2008	30.40	30.64	28.08	29.12
2951	NASDAQ	MVIS	Mon, May 19, 2008	31.92	32.32	30.40	30.40
2950	NASDAQ	MVIS	Fri, May 16, 2008	32.00	32.40	30.80	31.92
2949	NASDAQ	MVIS	Thu, May 15, 2008	29.52	32.00	29.52	31.84
2948	NASDAQ	MVIS	Wed, May 14, 2008	28.00	29.36	27.68	29.20
2947	NASDAQ	MVIS	Tue, May 13, 2008	26.00	28.00	25.92	27.76
2946	NASDAQ	MVIS	Mon, May 12, 2008	24.72	26.00	24.48	25.92
2945	NASDAQ	MVIS	Fri, May 9, 2008	24.24	24.80	24.16	24.48
2944	NASDAQ	MVIS	Thu, May 8, 2008	24.48	24.96	24.24	24.48
2943	NASDAQ	MVIS	Wed, May 7, 2008	24.32	24.80	24.08	24.08
2942	NASDAQ	MVIS	Tue, May 6, 2008	24.08	24.64	23.76	24.48
2941	NASDAQ	MVIS	Mon, May 5, 2008	24.64	24.64	24.08	24.08
2940	NASDAQ	MVIS	Fri, May 2, 2008	24.24	24.80	24.00	24.64
2939	NASDAQ	MVIS	Thu, May 1, 2008	24.88	24.96	24.00	24.16
2938	NASDAQ	MVIS	Wed, Apr 30, 2008	25.04	25.12	24.00	25.12
2937	NASDAQ	MVIS	Tue, Apr 29, 2008	24.64	25.60	23.92	24.72
2936	NASDAQ	MVIS	Mon, Apr 28, 2008	22.24	24.64	22.24	24.32
2935	NASDAQ	MVIS	Fri, Apr 25, 2008	24.00	24.00	21.60	22.32
2934	NASDAQ	MVIS	Thu, Apr 24, 2008	24.08	24.48	22.72	23.76
2933	NASDAQ	MVIS	Wed, Apr 23, 2008	23.76	24.64	23.76	24.00
2932	NASDAQ	MVIS	Tue, Apr 22, 2008	23.60	24.64	23.44	23.76
2931	NASDAQ	MVIS	Mon, Apr 21, 2008	24.00	24.00	23.28	23.44
2930	NASDAQ	MVIS	Fri, Apr 18, 2008	24.40	24.64	23.68	24.00
2929	NASDAQ	MVIS	Thu, Apr 17, 2008	24.88	25.04	23.60	24.08
2928	NASDAQ	MVIS	Wed, Apr 16, 2008	23.60	25.04	23.60	24.72
2927	NASDAQ	MVIS	Tue, Apr 15, 2008	25.76	25.76	22.80	23.28
2926	NASDAQ	MVIS	Mon, Apr 14, 2008	26.64	26.64	24.32	25.20
2925	NASDAQ	MVIS	Fri, Apr 11, 2008	26.00	26.24	24.40	26.24
2924	NASDAQ	MVIS	Thu, Apr 10, 2008	28.40	29.20	24.88	26.00
2923	NASDAQ	MVIS	Wed, Apr 9, 2008	26.48	29.04	26.24	28.40
2922	NASDAQ	MVIS	Tue, Apr 8, 2008	24.00	26.80	24.00	26.24
2921	NASDAQ	MVIS	Mon, Apr 7, 2008	22.08	24.00	22.08	23.60
2920	NASDAQ	MVIS	Fri, Apr 4, 2008	20.72	21.68	20.48	21.60
2919	NASDAQ	MVIS	Thu, Apr 3, 2008	20.08	20.80	19.20	20.48
2918	NASDAQ	MVIS	Wed, Apr 2, 2008	21.36	21.68	19.92	20.56
2917	NASDAQ	MVIS	Tue, Apr 1, 2008	19.84	21.92	18.80	21.12
2916	NASDAQ	MVIS	Mon, Mar 31, 2008	19.60	20.00	18.80	19.36
2915	NASDAQ	MVIS	Fri, Mar 28, 2008	18.80	19.60	18.00	19.52
2914	NASDAQ	MVIS	Thu, Mar 27, 2008	18.40	18.56	18.00	18.48
2913	NASDAQ	MVIS	Wed, Mar 26, 2008	18.00	18.24	17.68	18.16
2912	NASDAQ	MVIS	Tue, Mar 25, 2008	17.92	18.16	17.20	17.84
2911	NASDAQ	MVIS	Mon, Mar 24, 2008	16.80	18.40	16.48	18.08
2910	NASDAQ	MVIS	Thu, Mar 20, 2008	16.16	16.80	14.56	16.72
2909	NASDAQ	MVIS	Wed, Mar 19, 2008	16.64	16.64	15.60	16.00
2908	NASDAQ	MVIS	Tue, Mar 18, 2008	15.20	16.32	15.20	16.24
2907	NASDAQ	MVIS	Mon, Mar 17, 2008	16.00	16.00	15.04	15.20
2906	NASDAQ	MVIS	Fri, Mar 14, 2008	16.72	16.80	15.76	16.48
2905	NASDAQ	MVIS	Thu, Mar 13, 2008	16.24	16.80	15.36	16.64
2904	NASDAQ	MVIS	Wed, Mar 12, 2008	17.44	17.58	16.00	16.64
2903	NASDAQ	MVIS	Tue, Mar 11, 2008	17.12	17.76	16.16	17.68
2902	NASDAQ	MVIS	Mon, Mar 10, 2008	18.96	19.20	16.00	17.12
2901	NASDAQ	MVIS	Fri, Mar 7, 2008	20.00	20.00	17.92	18.40
2900	NASDAQ	MVIS	Thu, Mar 6, 2008	19.44	19.44	17.04	17.44
2899	NASDAQ	MVIS	Wed, Mar 5, 2008	19.52	19.52	18.80	19.28
2898	NASDAQ	MVIS	Tue, Mar 4, 2008	19.60	19.76	18.00	18.64
2897	NASDAQ	MVIS	Mon, Mar 3, 2008	20.32	20.48	19.76	20.00
2896	NASDAQ	MVIS	Fri, Feb 29, 2008	21.12	21.12	20.00	20.16
2895	NASDAQ	MVIS	Thu, Feb 28, 2008	21.28	21.60	20.80	21.04
2894	NASDAQ	MVIS	Wed, Feb 27, 2008	21.68	21.76	20.72	21.68
2893	NASDAQ	MVIS	Tue, Feb 26, 2008	21.44	21.76	20.64	21.60
2892	NASDAQ	MVIS	Mon, Feb 25, 2008	21.12	21.60	20.40	21.44
2891	NASDAQ	MVIS	Fri, Feb 22, 2008	20.24	21.12	20.16	20.96
2890	NASDAQ	MVIS	Thu, Feb 21, 2008	21.04	22.72	20.16	20.24
2889	NASDAQ	MVIS	Wed, Feb 20, 2008	20.40	21.20	20.40	20.64
2888	NASDAQ	MVIS	Tue, Feb 19, 2008	20.32	21.20	19.92	21.20
2887	NASDAQ	MVIS	Fri, Feb 15, 2008	20.48	20.48	19.60	19.84
2886	NASDAQ	MVIS	Thu, Feb 14, 2008	21.52	21.52	20.16	20.40
2885	NASDAQ	MVIS	Wed, Feb 13, 2008	20.56	21.36	20.00	21.28
2884	NASDAQ	MVIS	Tue, Feb 12, 2008	20.48	21.04	20.16	20.64
2883	NASDAQ	MVIS	Mon, Feb 11, 2008	21.76	21.84	20.08	20.08
2882	NASDAQ	MVIS	Fri, Feb 8, 2008	19.60	22.16	19.60	21.36
2881	NASDAQ	MVIS	Thu, Feb 7, 2008	20.40	21.04	20.00	20.16
2880	NASDAQ	MVIS	Wed, Feb 6, 2008	20.72	21.52	20.08	20.80
2879	NASDAQ	MVIS	Tue, Feb 5, 2008	21.84	21.92	19.92	20.08
2878	NASDAQ	MVIS	Mon, Feb 4, 2008	20.64	21.60	20.00	21.44
2877	NASDAQ	MVIS	Fri, Feb 1, 2008	20.56	21.20	19.68	20.24
2876	NASDAQ	MVIS	Thu, Jan 31, 2008	20.80	21.20	20.00	20.76
2875	NASDAQ	MVIS	Wed, Jan 30, 2008	21.28	21.60	20.40	20.80
2874	NASDAQ	MVIS	Tue, Jan 29, 2008	20.16	22.40	19.83	21.12
2873	NASDAQ	MVIS	Mon, Jan 28, 2008	18.72	20.00	18.00	19.76
2872	NASDAQ	MVIS	Fri, Jan 25, 2008	18.96	19.76	17.20	18.56
2871	NASDAQ	MVIS	Thu, Jan 24, 2008	20.00	20.24	18.40	18.64
2870	NASDAQ	MVIS	Wed, Jan 23, 2008	18.00	19.60	16.56	19.20
2869	NASDAQ	MVIS	Tue, Jan 22, 2008	17.76	19.36	15.60	18.24
2868	NASDAQ	MVIS	Fri, Jan 18, 2008	21.04	21.52	19.60	20.32
2867	NASDAQ	MVIS	Thu, Jan 17, 2008	21.04	22.80	19.36	20.48
2866	NASDAQ	MVIS	Wed, Jan 16, 2008	25.44	25.68	18.96	20.93
2865	NASDAQ	MVIS	Tue, Jan 15, 2008	26.48	26.96	25.84	26.00
2864	NASDAQ	MVIS	Mon, Jan 14, 2008	28.00	28.24	26.40	27.04
2863	NASDAQ	MVIS	Fri, Jan 11, 2008	28.56	29.44	26.96	27.20
2862	NASDAQ	MVIS	Thu, Jan 10, 2008	29.20	30.08	27.20	28.96
2861	NASDAQ	MVIS	Wed, Jan 9, 2008	32.00	32.00	26.32	29.12
2860	NASDAQ	MVIS	Tue, Jan 8, 2008	36.00	36.16	31.60	31.84
2859	NASDAQ	MVIS	Mon, Jan 7, 2008	34.96	37.20	34.80	36.00
2858	NASDAQ	MVIS	Fri, Jan 4, 2008	36.16	36.40	33.76	34.56
2857	NASDAQ	MVIS	Thu, Jan 3, 2008	35.84	35.84	33.76	35.12
2856	NASDAQ	MVIS	Wed, Jan 2, 2008	33.36	34.00	31.68	33.44
2855	NASDAQ	MVIS	Mon, Dec 31, 2007	31.68	32.00	31.04	31.20
2854	NASDAQ	MVIS	Fri, Dec 28, 2007	32.56	32.56	31.20	31.28
2853	NASDAQ	MVIS	Thu, Dec 27, 2007	32.64	32.96	31.60	32.32
2852	NASDAQ	MVIS	Wed, Dec 26, 2007	31.60	33.28	31.52	32.88
2851	NASDAQ	MVIS	Mon, Dec 24, 2007	32.00	32.64	31.60	32.00
2850	NASDAQ	MVIS	Fri, Dec 21, 2007	33.92	33.92	32.16	32.16
2849	NASDAQ	MVIS	Thu, Dec 20, 2007	32.48	33.84	31.44	33.68
2848	NASDAQ	MVIS	Wed, Dec 19, 2007	31.68	32.72	31.20	32.56
2847	NASDAQ	MVIS	Tue, Dec 18, 2007	32.00	32.72	31.20	31.44
2846	NASDAQ	MVIS	Mon, Dec 17, 2007	33.04	33.12	31.04	32.00
2845	NASDAQ	MVIS	Fri, Dec 14, 2007	35.76	35.92	32.56	33.36
2844	NASDAQ	MVIS	Thu, Dec 13, 2007	33.20	34.64	32.16	33.92
2843	NASDAQ	MVIS	Wed, Dec 12, 2007	34.00	34.64	32.96	33.44
2842	NASDAQ	MVIS	Tue, Dec 11, 2007	34.56	35.60	33.60	33.68
2841	NASDAQ	MVIS	Mon, Dec 10, 2007	35.04	35.92	34.16	34.24
2840	NASDAQ	MVIS	Fri, Dec 7, 2007	33.52	35.52	33.52	34.80
2839	NASDAQ	MVIS	Thu, Dec 6, 2007	32.56	33.36	32.08	33.28
2838	NASDAQ	MVIS	Wed, Dec 5, 2007	31.84	32.48	31.52	32.32
2837	NASDAQ	MVIS	Tue, Dec 4, 2007	32.24	32.56	31.52	31.52
2836	NASDAQ	MVIS	Mon, Dec 3, 2007	32.72	33.28	31.84	32.56
2835	NASDAQ	MVIS	Fri, Nov 30, 2007	33.60	33.97	32.40	32.48
2834	NASDAQ	MVIS	Thu, Nov 29, 2007	33.44	34.00	32.08	33.28
2833	NASDAQ	MVIS	Wed, Nov 28, 2007	31.52	33.36	30.96	33.28
2832	NASDAQ	MVIS	Tue, Nov 27, 2007	31.52	32.32	30.96	31.20
2831	NASDAQ	MVIS	Mon, Nov 26, 2007	32.32	32.96	31.60	32.00
2830	NASDAQ	MVIS	Fri, Nov 23, 2007	31.84	32.80	31.04	32.56
2829	NASDAQ	MVIS	Wed, Nov 21, 2007	32.40	32.40	31.04	31.52
2828	NASDAQ	MVIS	Tue, Nov 20, 2007	33.20	33.44	32.00	32.40
2827	NASDAQ	MVIS	Mon, Nov 19, 2007	34.48	34.48	32.80	33.24
2826	NASDAQ	MVIS	Fri, Nov 16, 2007	33.52	34.72	32.80	34.40
2825	NASDAQ	MVIS	Thu, Nov 15, 2007	32.16	34.96	31.84	33.68
2824	NASDAQ	MVIS	Wed, Nov 14, 2007	31.36	32.48	31.36	31.92
2823	NASDAQ	MVIS	Tue, Nov 13, 2007	31.36	31.68	30.64	31.12
2822	NASDAQ	MVIS	Mon, Nov 12, 2007	31.60	32.40	31.04	31.36
2821	NASDAQ	MVIS	Fri, Nov 9, 2007	31.92	31.92	31.04	31.36
2820	NASDAQ	MVIS	Thu, Nov 8, 2007	33.60	33.76	31.04	32.56
2819	NASDAQ	MVIS	Wed, Nov 7, 2007	34.56	34.96	33.60	33.68
2818	NASDAQ	MVIS	Tue, Nov 6, 2007	34.48	35.12	33.60	34.88
2817	NASDAQ	MVIS	Mon, Nov 5, 2007	34.88	36.00	34.08	34.64
2816	NASDAQ	MVIS	Fri, Nov 2, 2007	35.60	35.68	34.16	34.88
2815	NASDAQ	MVIS	Thu, Nov 1, 2007	37.44	37.52	35.28	35.28
2814	NASDAQ	MVIS	Wed, Oct 31, 2007	36.88	37.28	36.48	37.04
2813	NASDAQ	MVIS	Tue, Oct 30, 2007	35.68	36.32	35.20	35.92
2812	NASDAQ	MVIS	Mon, Oct 29, 2007	34.32	35.68	34.32	35.44
2811	NASDAQ	MVIS	Fri, Oct 26, 2007	34.80	35.12	34.16	34.48
2810	NASDAQ	MVIS	Thu, Oct 25, 2007	34.48	35.92	34.40	34.72
2809	NASDAQ	MVIS	Wed, Oct 24, 2007	34.80	34.80	33.68	34.72
2808	NASDAQ	MVIS	Tue, Oct 23, 2007	34.80	36.40	33.60	34.64
2807	NASDAQ	MVIS	Mon, Oct 22, 2007	34.00	34.24	32.80	33.04
2806	NASDAQ	MVIS	Fri, Oct 19, 2007	36.64	37.04	34.00	34.32
2805	NASDAQ	MVIS	Thu, Oct 18, 2007	36.40	36.40	35.20	36.32
2804	NASDAQ	MVIS	Wed, Oct 17, 2007	36.88	36.96	35.20	35.76
2803	NASDAQ	MVIS	Tue, Oct 16, 2007	36.64	37.12	36.08	36.40
2802	NASDAQ	MVIS	Mon, Oct 15, 2007	36.96	37.52	35.28	36.88
2801	NASDAQ	MVIS	Fri, Oct 12, 2007	37.04	37.20	36.48	36.72
2800	NASDAQ	MVIS	Thu, Oct 11, 2007	37.36	37.68	36.48	36.72
2799	NASDAQ	MVIS	Wed, Oct 10, 2007	36.48	37.36	36.48	36.64
2798	NASDAQ	MVIS	Tue, Oct 9, 2007	36.96	37.52	36.16	36.72
2797	NASDAQ	MVIS	Mon, Oct 8, 2007	37.60	37.92	36.96	36.96
2796	NASDAQ	MVIS	Fri, Oct 5, 2007	37.52	37.84	36.88	37.60
2795	NASDAQ	MVIS	Thu, Oct 4, 2007	37.20	38.00	36.64	37.52
2794	NASDAQ	MVIS	Wed, Oct 3, 2007	36.48	37.28	36.40	36.80
2793	NASDAQ	MVIS	Tue, Oct 2, 2007	36.72	37.04	36.40	36.64
2792	NASDAQ	MVIS	Mon, Oct 1, 2007	36.72	37.36	36.48	36.96
2791	NASDAQ	MVIS	Fri, Sep 28, 2007	37.20	37.76	36.40	37.04
2790	NASDAQ	MVIS	Thu, Sep 27, 2007	38.32	38.32	37.20	37.28
2789	NASDAQ	MVIS	Wed, Sep 26, 2007	37.36	38.24	36.96	38.08
2788	NASDAQ	MVIS	Tue, Sep 25, 2007	37.28	37.92	36.96	37.04
2787	NASDAQ	MVIS	Mon, Sep 24, 2007	38.48	38.48	37.36	37.36
2786	NASDAQ	MVIS	Fri, Sep 21, 2007	38.56	38.96	38.00	38.48
2785	NASDAQ	MVIS	Thu, Sep 20, 2007	39.04	39.04	38.00	38.72
2784	NASDAQ	MVIS	Wed, Sep 19, 2007	37.44	38.88	37.44	38.80
2783	NASDAQ	MVIS	Tue, Sep 18, 2007	38.24	38.72	37.14	38.00
2782	NASDAQ	MVIS	Mon, Sep 17, 2007	38.00	38.48	37.76	38.00
2781	NASDAQ	MVIS	Fri, Sep 14, 2007	38.24	38.40	37.60	37.84
2780	NASDAQ	MVIS	Thu, Sep 13, 2007	38.08	38.80	37.90	38.16
2779	NASDAQ	MVIS	Wed, Sep 12, 2007	38.08	38.80	37.84	38.08
2778	NASDAQ	MVIS	Tue, Sep 11, 2007	38.40	38.80	37.60	38.00
2777	NASDAQ	MVIS	Mon, Sep 10, 2007	38.88	38.88	37.84	38.24
2776	NASDAQ	MVIS	Fri, Sep 7, 2007	38.80	39.20	37.76	38.44
2775	NASDAQ	MVIS	Thu, Sep 6, 2007	39.20	39.68	38.88	39.28
2774	NASDAQ	MVIS	Wed, Sep 5, 2007	39.68	40.40	38.48	38.88
2773	NASDAQ	MVIS	Tue, Sep 4, 2007	38.24	40.40	38.08	40.40
2772	NASDAQ	MVIS	Fri, Aug 31, 2007	38.40	38.72	36.88	38.32
2771	NASDAQ	MVIS	Thu, Aug 30, 2007	38.32	38.64	37.52	38.16
2770	NASDAQ	MVIS	Wed, Aug 29, 2007	37.28	38.40	36.40	38.40
2769	NASDAQ	MVIS	Tue, Aug 28, 2007	37.60	37.76	36.80	36.80
2768	NASDAQ	MVIS	Mon, Aug 27, 2007	37.76	38.24	37.04	37.36
2767	NASDAQ	MVIS	Fri, Aug 24, 2007	37.04	38.16	36.80	38.08
2766	NASDAQ	MVIS	Thu, Aug 23, 2007	38.08	38.72	36.80	37.28
2765	NASDAQ	MVIS	Wed, Aug 22, 2007	38.56	38.56	37.60	37.60
2764	NASDAQ	MVIS	Tue, Aug 21, 2007	37.28	38.40	36.56	38.00
2763	NASDAQ	MVIS	Mon, Aug 20, 2007	36.96	37.84	36.16	36.96
2762	NASDAQ	MVIS	Fri, Aug 17, 2007	36.96	38.40	35.68	37.17
2761	NASDAQ	MVIS	Thu, Aug 16, 2007	37.44	37.60	35.20	36.80
2760	NASDAQ	MVIS	Wed, Aug 15, 2007	37.60	38.96	37.44	37.92
2759	NASDAQ	MVIS	Tue, Aug 14, 2007	38.48	39.04	37.92	38.40
2758	NASDAQ	MVIS	Mon, Aug 13, 2007	39.44	40.08	37.60	38.64
2757	NASDAQ	MVIS	Fri, Aug 10, 2007	38.80	39.76	37.28	38.64
2756	NASDAQ	MVIS	Thu, Aug 9, 2007	38.72	40.16	38.64	39.84
2755	NASDAQ	MVIS	Wed, Aug 8, 2007	37.60	40.56	37.12	39.44
2754	NASDAQ	MVIS	Tue, Aug 7, 2007	36.88	38.08	36.00	37.20
2753	NASDAQ	MVIS	Mon, Aug 6, 2007	37.60	38.24	35.84	36.40
2752	NASDAQ	MVIS	Fri, Aug 3, 2007	39.76	39.76	37.68	37.68
2751	NASDAQ	MVIS	Thu, Aug 2, 2007	39.84	40.24	38.00	38.24
2750	NASDAQ	MVIS	Wed, Aug 1, 2007	40.80	41.60	37.44	38.40
2749	NASDAQ	MVIS	Tue, Jul 31, 2007	42.00	42.00	40.80	40.96
2748	NASDAQ	MVIS	Mon, Jul 30, 2007	42.00	42.08	40.16	41.44
2747	NASDAQ	MVIS	Fri, Jul 27, 2007	40.40	41.84	40.40	41.68
2746	NASDAQ	MVIS	Thu, Jul 26, 2007	40.88	42.00	39.68	40.64
2745	NASDAQ	MVIS	Wed, Jul 25, 2007	44.80	45.36	40.88	41.52
2744	NASDAQ	MVIS	Tue, Jul 24, 2007	46.80	48.64	42.88	43.60
2743	NASDAQ	MVIS	Mon, Jul 23, 2007	39.44	39.44	37.93	38.80
2742	NASDAQ	MVIS	Fri, Jul 20, 2007	39.28	39.28	38.48	39.04
2741	NASDAQ	MVIS	Thu, Jul 19, 2007	39.60	39.76	38.96	39.20
2740	NASDAQ	MVIS	Wed, Jul 18, 2007	39.20	39.52	37.76	39.12
2739	NASDAQ	MVIS	Tue, Jul 17, 2007	37.36	39.28	37.36	38.72
2738	NASDAQ	MVIS	Mon, Jul 16, 2007	40.00	40.64	38.48	38.80
2737	NASDAQ	MVIS	Fri, Jul 13, 2007	38.72	40.56	38.72	40.32
2736	NASDAQ	MVIS	Thu, Jul 12, 2007	39.04	39.12	38.40	38.56
2735	NASDAQ	MVIS	Wed, Jul 11, 2007	38.96	39.52	38.08	38.56
2734	NASDAQ	MVIS	Tue, Jul 10, 2007	40.32	40.48	39.20	39.20
2733	NASDAQ	MVIS	Mon, Jul 9, 2007	38.72	40.80	38.72	40.00
2732	NASDAQ	MVIS	Fri, Jul 6, 2007	37.60	39.76	37.20	38.88
2731	NASDAQ	MVIS	Thu, Jul 5, 2007	38.32	38.80	37.20	37.36
2730	NASDAQ	MVIS	Tue, Jul 3, 2007	38.08	39.68	38.08	38.48
2729	NASDAQ	MVIS	Mon, Jul 2, 2007	40.08	40.54	37.92	38.24
2728	NASDAQ	MVIS	Fri, Jun 29, 2007	37.60	40.72	37.44	40.00
2727	NASDAQ	MVIS	Thu, Jun 28, 2007	38.72	38.88	37.04	37.44
2726	NASDAQ	MVIS	Wed, Jun 27, 2007	37.76	38.72	35.68	38.56
2725	NASDAQ	MVIS	Tue, Jun 26, 2007	41.28	41.44	36.64	37.44
2724	NASDAQ	MVIS	Mon, Jun 25, 2007	43.92	43.92	40.80	41.28
2723	NASDAQ	MVIS	Fri, Jun 22, 2007	43.76	44.32	42.40	44.32
2722	NASDAQ	MVIS	Thu, Jun 21, 2007	44.16	44.40	42.00	43.60
2721	NASDAQ	MVIS	Wed, Jun 20, 2007	45.36	46.00	44.08	44.64
2720	NASDAQ	MVIS	Tue, Jun 19, 2007	44.00	46.00	43.36	45.44
2719	NASDAQ	MVIS	Mon, Jun 18, 2007	44.00	44.80	43.20	43.60
2718	NASDAQ	MVIS	Fri, Jun 15, 2007	43.04	43.92	41.20	43.20
2717	NASDAQ	MVIS	Thu, Jun 14, 2007	45.20	45.20	41.20	43.12
2716	NASDAQ	MVIS	Wed, Jun 13, 2007	45.44	45.84	44.40	45.44
2715	NASDAQ	MVIS	Tue, Jun 12, 2007	46.72	46.72	44.16	45.44
2714	NASDAQ	MVIS	Mon, Jun 11, 2007	46.80	47.20	45.84	46.16
2713	NASDAQ	MVIS	Fri, Jun 8, 2007	46.72	47.20	45.92	46.80
2712	NASDAQ	MVIS	Thu, Jun 7, 2007	44.56	45.92	43.68	45.44
2711	NASDAQ	MVIS	Wed, Jun 6, 2007	44.00	44.08	42.80	44.08
2710	NASDAQ	MVIS	Tue, Jun 5, 2007	44.40	44.72	43.76	44.00
2709	NASDAQ	MVIS	Mon, Jun 4, 2007	45.20	45.20	44.40	44.64
2708	NASDAQ	MVIS	Fri, Jun 1, 2007	44.72	45.12	43.04	44.72
2707	NASDAQ	MVIS	Thu, May 31, 2007	45.92	45.92	43.60	44.32
2706	NASDAQ	MVIS	Wed, May 30, 2007	40.00	44.08	39.60	43.84
2705	NASDAQ	MVIS	Tue, May 29, 2007	39.20	40.72	38.80	40.00
2704	NASDAQ	MVIS	Fri, May 25, 2007	37.68	38.80	36.88	38.80
2703	NASDAQ	MVIS	Thu, May 24, 2007	37.36	38.32	36.32	37.52
2702	NASDAQ	MVIS	Wed, May 23, 2007	38.24	40.00	37.36	37.68
2701	NASDAQ	MVIS	Tue, May 22, 2007	35.20	38.00	34.48	37.20
2700	NASDAQ	MVIS	Mon, May 21, 2007	36.00	36.00	34.72	35.20
2699	NASDAQ	MVIS	Fri, May 18, 2007	34.80	36.00	34.80	35.44
2698	NASDAQ	MVIS	Thu, May 17, 2007	33.76	35.20	33.44	34.88
2697	NASDAQ	MVIS	Wed, May 16, 2007	33.76	33.92	33.60	33.76
2696	NASDAQ	MVIS	Tue, May 15, 2007	33.92	34.24	33.52	33.76
2695	NASDAQ	MVIS	Mon, May 14, 2007	33.52	34.00	33.52	33.76
2694	NASDAQ	MVIS	Fri, May 11, 2007	33.28	37.60	32.88	33.36
2693	NASDAQ	MVIS	Thu, May 10, 2007	34.32	34.32	33.20	33.44
2692	NASDAQ	MVIS	Wed, May 9, 2007	34.00	34.24	33.44	34.16
2691	NASDAQ	MVIS	Tue, May 8, 2007	34.00	34.56	33.20	33.84
2690	NASDAQ	MVIS	Mon, May 7, 2007	33.28	33.92	32.72	32.96
2689	NASDAQ	MVIS	Fri, May 4, 2007	33.68	34.16	32.96	33.28
2688	NASDAQ	MVIS	Thu, May 3, 2007	33.76	34.64	33.60	33.68
2687	NASDAQ	MVIS	Wed, May 2, 2007	34.00	35.12	33.84	34.00
2686	NASDAQ	MVIS	Tue, May 1, 2007	33.60	34.24	32.96	33.84
2685	NASDAQ	MVIS	Mon, Apr 30, 2007	33.04	33.52	32.16	32.80
2684	NASDAQ	MVIS	Fri, Apr 27, 2007	33.60	35.04	33.20	33.36
2683	NASDAQ	MVIS	Thu, Apr 26, 2007	34.80	35.04	33.20	34.21
2682	NASDAQ	MVIS	Wed, Apr 25, 2007	35.60	35.68	34.24	35.04
2681	NASDAQ	MVIS	Tue, Apr 24, 2007	36.40	36.80	34.80	35.12
2680	NASDAQ	MVIS	Mon, Apr 23, 2007	37.92	38.40	35.36	36.00
2679	NASDAQ	MVIS	Fri, Apr 20, 2007	35.36	35.76	34.96	35.36
2678	NASDAQ	MVIS	Thu, Apr 19, 2007	35.52	36.00	34.57	35.12
2677	NASDAQ	MVIS	Wed, Apr 18, 2007	36.00	36.40	34.64	35.44
2676	NASDAQ	MVIS	Tue, Apr 17, 2007	36.40	37.36	36.00	36.32
2675	NASDAQ	MVIS	Mon, Apr 16, 2007	36.00	36.88	35.60	36.56
2674	NASDAQ	MVIS	Fri, Apr 13, 2007	33.52	36.00	32.48	35.28
2673	NASDAQ	MVIS	Thu, Apr 12, 2007	33.12	33.60	32.48	33.36
2672	NASDAQ	MVIS	Wed, Apr 11, 2007	32.96	33.12	32.08	32.72
2671	NASDAQ	MVIS	Tue, Apr 10, 2007	33.68	33.68	32.08	32.96
2670	NASDAQ	MVIS	Mon, Apr 9, 2007	34.32	34.80	32.56	33.20
2669	NASDAQ	MVIS	Thu, Apr 5, 2007	33.60	34.80	32.96	33.04
2668	NASDAQ	MVIS	Wed, Apr 4, 2007	32.32	34.00	31.68	33.44
2667	NASDAQ	MVIS	Tue, Apr 3, 2007	30.24	33.04	28.96	31.36
2666	NASDAQ	MVIS	Mon, Apr 2, 2007	29.60	30.32	29.12	30.00
2665	NASDAQ	MVIS	Fri, Mar 30, 2007	29.84	29.84	28.80	29.44
2664	NASDAQ	MVIS	Thu, Mar 29, 2007	29.84	30.00	27.60	28.64
2663	NASDAQ	MVIS	Wed, Mar 28, 2007	29.12	29.52	28.08	29.28
2662	NASDAQ	MVIS	Tue, Mar 27, 2007	30.00	30.40	28.40	29.12
2661	NASDAQ	MVIS	Mon, Mar 26, 2007	27.52	28.88	26.56	28.24
2660	NASDAQ	MVIS	Fri, Mar 23, 2007	26.00	27.44	25.92	26.56
2659	NASDAQ	MVIS	Thu, Mar 22, 2007	26.48	27.12	25.76	26.16
2658	NASDAQ	MVIS	Wed, Mar 21, 2007	27.20	27.36	26.00	26.72
2657	NASDAQ	MVIS	Tue, Mar 20, 2007	26.96	27.84	26.88	27.44
2656	NASDAQ	MVIS	Mon, Mar 19, 2007	27.52	28.00	26.88	27.12
2655	NASDAQ	MVIS	Fri, Mar 16, 2007	28.00	28.56	26.80	27.20
2654	NASDAQ	MVIS	Thu, Mar 15, 2007	26.40	28.08	24.40	27.04
2653	NASDAQ	MVIS	Wed, Mar 14, 2007	27.04	27.20	24.96	26.54
2652	NASDAQ	MVIS	Tue, Mar 13, 2007	29.20	29.28	27.60	28.24
2651	NASDAQ	MVIS	Mon, Mar 12, 2007	30.00	30.40	28.32	28.96
2650	NASDAQ	MVIS	Fri, Mar 9, 2007	28.08	29.92	28.00	29.84
2649	NASDAQ	MVIS	Thu, Mar 8, 2007	27.60	28.40	26.80	28.24
2648	NASDAQ	MVIS	Wed, Mar 7, 2007	27.12	27.44	26.40	27.36
2647	NASDAQ	MVIS	Tue, Mar 6, 2007	26.80	27.20	25.44	26.96
2646	NASDAQ	MVIS	Mon, Mar 5, 2007	25.84	27.12	24.64	26.40
2645	NASDAQ	MVIS	Fri, Mar 2, 2007	27.36	27.36	26.08	26.40
2644	NASDAQ	MVIS	Thu, Mar 1, 2007	26.80	27.60	25.60	27.04
2643	NASDAQ	MVIS	Wed, Feb 28, 2007	26.64	27.52	26.40	27.36
2642	NASDAQ	MVIS	Tue, Feb 27, 2007	27.68	27.76	25.20	26.80
2641	NASDAQ	MVIS	Mon, Feb 26, 2007	28.16	28.40	27.60	28.32
2640	NASDAQ	MVIS	Fri, Feb 23, 2007	28.00	28.08	27.20	28.08
2639	NASDAQ	MVIS	Thu, Feb 22, 2007	27.12	27.76	26.08	27.68
2638	NASDAQ	MVIS	Wed, Feb 21, 2007	27.84	28.24	25.68	26.72
2637	NASDAQ	MVIS	Tue, Feb 20, 2007	28.00	28.08	26.64	27.44
2636	NASDAQ	MVIS	Fri, Feb 16, 2007	27.04	27.92	26.16	27.12
2635	NASDAQ	MVIS	Thu, Feb 15, 2007	25.28	26.00	24.80	25.52
2634	NASDAQ	MVIS	Wed, Feb 14, 2007	24.88	25.36	24.80	25.28
2633	NASDAQ	MVIS	Tue, Feb 13, 2007	24.56	25.20	23.84	25.12
2632	NASDAQ	MVIS	Mon, Feb 12, 2007	25.04	25.36	24.08	24.72
2631	NASDAQ	MVIS	Fri, Feb 9, 2007	27.12	27.20	24.64	25.12
2630	NASDAQ	MVIS	Thu, Feb 8, 2007	27.68	27.68	26.80	26.88
2629	NASDAQ	MVIS	Wed, Feb 7, 2007	27.68	27.74	26.96	27.36
2628	NASDAQ	MVIS	Tue, Feb 6, 2007	27.44	27.92	26.24	26.88
2627	NASDAQ	MVIS	Mon, Feb 5, 2007	28.56	28.80	27.44	27.60
2626	NASDAQ	MVIS	Fri, Feb 2, 2007	28.48	29.20	28.08	28.80
2625	NASDAQ	MVIS	Thu, Feb 1, 2007	28.32	28.80	26.88	28.72
2624	NASDAQ	MVIS	Wed, Jan 31, 2007	29.36	29.52	28.10	28.32
2623	NASDAQ	MVIS	Tue, Jan 30, 2007	29.20	29.60	28.64	29.12
2622	NASDAQ	MVIS	Mon, Jan 29, 2007	28.88	29.20	28.48	28.88
2621	NASDAQ	MVIS	Fri, Jan 26, 2007	28.48	29.20	28.00	28.56
2620	NASDAQ	MVIS	Thu, Jan 25, 2007	29.60	30.24	28.48	28.48
2619	NASDAQ	MVIS	Wed, Jan 24, 2007	28.80	30.00	28.40	29.52
2618	NASDAQ	MVIS	Tue, Jan 23, 2007	28.56	29.36	28.24	28.80
2617	NASDAQ	MVIS	Mon, Jan 22, 2007	29.60	29.60	27.68	29.12
2616	NASDAQ	MVIS	Fri, Jan 19, 2007	28.32	29.76	26.88	29.36
2615	NASDAQ	MVIS	Thu, Jan 18, 2007	31.04	31.04	28.16	28.56
2614	NASDAQ	MVIS	Wed, Jan 17, 2007	31.60	31.84	30.08	30.70
2613	NASDAQ	MVIS	Tue, Jan 16, 2007	31.60	31.68	30.00	30.56
2612	NASDAQ	MVIS	Fri, Jan 12, 2007	29.52	30.40	29.12	30.16
2611	NASDAQ	MVIS	Thu, Jan 11, 2007	30.64	30.64	28.72	29.28
2610	NASDAQ	MVIS	Wed, Jan 10, 2007	29.68	30.80	27.76	29.68
2609	NASDAQ	MVIS	Tue, Jan 9, 2007	30.96	31.20	29.20	29.36
2608	NASDAQ	MVIS	Mon, Jan 8, 2007	31.92	32.64	30.24	31.44
2607	NASDAQ	MVIS	Fri, Jan 5, 2007	30.00	31.44	28.16	29.60
2606	NASDAQ	MVIS	Thu, Jan 4, 2007	25.76	30.48	25.44	29.92
2605	NASDAQ	MVIS	Wed, Jan 3, 2007	25.68	26.40	24.16	24.56
2604	NASDAQ	MVIS	Fri, Dec 29, 2006	25.60	25.69	24.88	25.52
2603	NASDAQ	MVIS	Thu, Dec 28, 2006	26.24	26.40	25.20	25.76
2602	NASDAQ	MVIS	Wed, Dec 27, 2006	25.60	26.32	24.80	25.92
2601	NASDAQ	MVIS	Tue, Dec 26, 2006	24.72	25.52	24.32	25.44
2600	NASDAQ	MVIS	Fri, Dec 22, 2006	25.12	25.12	24.40	24.72
2599	NASDAQ	MVIS	Thu, Dec 21, 2006	24.32	25.60	23.92	25.12
2598	NASDAQ	MVIS	Wed, Dec 20, 2006	23.68	24.80	23.60	24.40
2597	NASDAQ	MVIS	Tue, Dec 19, 2006	24.56	25.12	23.60	23.92
2596	NASDAQ	MVIS	Mon, Dec 18, 2006	26.00	26.40	24.40	24.80
2595	NASDAQ	MVIS	Fri, Dec 15, 2006	26.00	26.80	25.20	25.36
2594	NASDAQ	MVIS	Thu, Dec 14, 2006	25.60	26.16	24.48	25.84
2593	NASDAQ	MVIS	Wed, Dec 13, 2006	25.44	26.00	23.28	24.24
2592	NASDAQ	MVIS	Tue, Dec 12, 2006	23.92	24.64	22.80	24.08
2591	NASDAQ	MVIS	Mon, Dec 11, 2006	24.32	26.00	24.00	24.24
2590	NASDAQ	MVIS	Fri, Dec 8, 2006	21.92	25.20	21.60	24.16
2589	NASDAQ	MVIS	Thu, Dec 7, 2006	21.12	22.08	20.48	21.84
2588	NASDAQ	MVIS	Wed, Dec 6, 2006	21.28	22.16	20.64	20.72
2587	NASDAQ	MVIS	Tue, Dec 5, 2006	20.00	21.60	19.20	21.36
2586	NASDAQ	MVIS	Mon, Dec 4, 2006	20.32	20.72	19.84	20.16
2585	NASDAQ	MVIS	Fri, Dec 1, 2006	20.64	21.44	20.08	20.56
2584	NASDAQ	MVIS	Thu, Nov 30, 2006	19.60	21.84	19.60	20.88
2583	NASDAQ	MVIS	Wed, Nov 29, 2006	20.64	20.80	19.20	20.24
2582	NASDAQ	MVIS	Tue, Nov 28, 2006	21.04	21.28	20.32	20.80
2581	NASDAQ	MVIS	Mon, Nov 27, 2006	22.32	22.32	20.80	21.04
2580	NASDAQ	MVIS	Fri, Nov 24, 2006	22.00	22.38	21.60	21.76
2579	NASDAQ	MVIS	Wed, Nov 22, 2006	23.12	23.12	21.60	22.24
2578	NASDAQ	MVIS	Tue, Nov 21, 2006	20.00	22.96	19.92	22.80
2577	NASDAQ	MVIS	Mon, Nov 20, 2006	20.56	20.88	20.00	20.16
2576	NASDAQ	MVIS	Fri, Nov 17, 2006	22.24	22.24	20.00	21.04
2575	NASDAQ	MVIS	Thu, Nov 16, 2006	23.44	23.52	21.44	21.68
2574	NASDAQ	MVIS	Wed, Nov 15, 2006	24.24	24.80	22.64	22.96
2573	NASDAQ	MVIS	Tue, Nov 14, 2006	21.76	23.84	21.68	23.36
2572	NASDAQ	MVIS	Mon, Nov 13, 2006	20.16	22.56	19.92	21.76
2571	NASDAQ	MVIS	Fri, Nov 10, 2006	23.52	24.00	22.00	22.48
2570	NASDAQ	MVIS	Thu, Nov 9, 2006	24.40	24.48	22.48	23.44
2569	NASDAQ	MVIS	Wed, Nov 8, 2006	26.00	26.80	24.08	24.72
2568	NASDAQ	MVIS	Tue, Nov 7, 2006	27.36	27.76	24.40	26.80
2567	NASDAQ	MVIS	Mon, Nov 6, 2006	20.80	28.16	20.80	25.92
2566	NASDAQ	MVIS	Fri, Nov 3, 2006	21.60	21.60	19.20	21.20
2565	NASDAQ	MVIS	Thu, Nov 2, 2006	17.60	24.16	17.60	21.60
2564	NASDAQ	MVIS	Wed, Nov 1, 2006	16.96	17.36	16.16	16.80
2563	NASDAQ	MVIS	Tue, Oct 31, 2006	15.92	16.56	14.96	16.29
2562	NASDAQ	MVIS	Mon, Oct 30, 2006	16.80	16.80	14.96	15.20
2561	NASDAQ	MVIS	Fri, Oct 27, 2006	16.08	16.72	16.00	16.64
2560	NASDAQ	MVIS	Thu, Oct 26, 2006	16.96	16.96	16.00	16.08
2559	NASDAQ	MVIS	Wed, Oct 25, 2006	17.52	17.84	16.00	16.16
2558	NASDAQ	MVIS	Tue, Oct 24, 2006	17.44	17.84	16.88	17.44
2557	NASDAQ	MVIS	Mon, Oct 23, 2006	16.96	17.28	16.00	17.28
2556	NASDAQ	MVIS	Fri, Oct 20, 2006	15.20	17.28	14.80	16.80
2555	NASDAQ	MVIS	Thu, Oct 19, 2006	15.36	15.44	14.40	14.80
2554	NASDAQ	MVIS	Wed, Oct 18, 2006	14.64	15.20	14.16	14.80
2553	NASDAQ	MVIS	Tue, Oct 17, 2006	14.32	14.40	13.04	14.40
2552	NASDAQ	MVIS	Mon, Oct 16, 2006	12.64	14.64	11.76	14.40
2551	NASDAQ	MVIS	Fri, Oct 13, 2006	12.48	12.56	12.24	12.56
2550	NASDAQ	MVIS	Thu, Oct 12, 2006	11.44	12.56	11.20	12.32
2549	NASDAQ	MVIS	Wed, Oct 11, 2006	10.96	11.52	10.96	11.36
2548	NASDAQ	MVIS	Tue, Oct 10, 2006	11.52	11.68	10.96	10.96
2547	NASDAQ	MVIS	Mon, Oct 9, 2006	12.72	12.72	11.44	11.52
2546	NASDAQ	MVIS	Fri, Oct 6, 2006	11.60	12.56	11.36	12.40
2545	NASDAQ	MVIS	Thu, Oct 5, 2006	11.20	11.60	10.80	11.60
2544	NASDAQ	MVIS	Wed, Oct 4, 2006	11.20	11.36	10.80	11.28
2543	NASDAQ	MVIS	Tue, Oct 3, 2006	11.44	11.52	11.04	11.36
2542	NASDAQ	MVIS	Mon, Oct 2, 2006	11.52	11.52	11.04	11.36
2541	NASDAQ	MVIS	Fri, Sep 29, 2006	11.36	11.44	10.80	11.44
2540	NASDAQ	MVIS	Thu, Sep 28, 2006	11.04	11.44	10.96	11.36
2539	NASDAQ	MVIS	Wed, Sep 27, 2006	11.28	11.52	11.04	11.04
2538	NASDAQ	MVIS	Tue, Sep 26, 2006	10.80	11.60	10.80	11.44
2537	NASDAQ	MVIS	Mon, Sep 25, 2006	11.44	11.44	10.40	10.56
2536	NASDAQ	MVIS	Fri, Sep 22, 2006	11.76	12.00	11.20	11.68
2535	NASDAQ	MVIS	Thu, Sep 21, 2006	11.60	11.84	11.20	11.52
2534	NASDAQ	MVIS	Wed, Sep 20, 2006	10.72	11.60	10.64	11.60
2533	NASDAQ	MVIS	Tue, Sep 19, 2006	10.56	11.20	10.40	10.88
2532	NASDAQ	MVIS	Mon, Sep 18, 2006	10.72	10.88	10.40	10.40
2531	NASDAQ	MVIS	Fri, Sep 15, 2006	12.00	12.00	11.04	11.20
2530	NASDAQ	MVIS	Thu, Sep 14, 2006	12.00	12.56	12.00	12.00
2529	NASDAQ	MVIS	Wed, Sep 13, 2006	12.56	12.80	11.68	11.76
2528	NASDAQ	MVIS	Tue, Sep 12, 2006	15.68	15.68	12.64	12.80
2527	NASDAQ	MVIS	Mon, Sep 11, 2006	13.12	14.32	12.40	13.92
2526	NASDAQ	MVIS	Fri, Sep 8, 2006	11.20	12.64	11.04	12.64
2525	NASDAQ	MVIS	Thu, Sep 7, 2006	10.64	10.80	10.56	10.80
2524	NASDAQ	MVIS	Wed, Sep 6, 2006	10.48	10.80	10.40	10.72
2523	NASDAQ	MVIS	Tue, Sep 5, 2006	10.88	10.88	10.24	10.64
2522	NASDAQ	MVIS	Fri, Sep 1, 2006	10.48	10.56	9.60	10.56
2521	NASDAQ	MVIS	Thu, Aug 31, 2006	10.48	10.56	10.16	10.40
2520	NASDAQ	MVIS	Wed, Aug 30, 2006	10.32	10.40	10.00	10.32
2519	NASDAQ	MVIS	Tue, Aug 29, 2006	10.64	10.64	10.00	10.24
2518	NASDAQ	MVIS	Mon, Aug 28, 2006	10.80	10.80	10.24	10.40
2517	NASDAQ	MVIS	Fri, Aug 25, 2006	9.84	10.40	9.44	10.16
2516	NASDAQ	MVIS	Thu, Aug 24, 2006	10.32	10.56	9.28	10.08
2515	NASDAQ	MVIS	Wed, Aug 23, 2006	11.04	11.04	10.48	10.56
2514	NASDAQ	MVIS	Tue, Aug 22, 2006	10.96	11.12	10.56	10.96
2513	NASDAQ	MVIS	Mon, Aug 21, 2006	11.52	12.00	10.64	11.12
2512	NASDAQ	MVIS	Fri, Aug 18, 2006	11.68	11.76	10.96	11.44
2511	NASDAQ	MVIS	Thu, Aug 17, 2006	11.84	11.92	10.80	11.36
2510	NASDAQ	MVIS	Wed, Aug 16, 2006	12.48	12.48	11.52	12.00
2509	NASDAQ	MVIS	Tue, Aug 15, 2006	12.48	13.20	12.16	12.48
2508	NASDAQ	MVIS	Mon, Aug 14, 2006	12.80	13.04	12.48	12.64
2507	NASDAQ	MVIS	Fri, Aug 11, 2006	12.40	12.72	12.00	12.48
2506	NASDAQ	MVIS	Thu, Aug 10, 2006	13.12	13.44	12.48	12.56
2505	NASDAQ	MVIS	Wed, Aug 9, 2006	12.08	12.56	12.08	12.40
2504	NASDAQ	MVIS	Tue, Aug 8, 2006	12.40	12.48	12.00	12.16
2503	NASDAQ	MVIS	Mon, Aug 7, 2006	12.00	12.32	11.92	12.16
2502	NASDAQ	MVIS	Fri, Aug 4, 2006	13.28	13.76	11.36	11.84
2501	NASDAQ	MVIS	Thu, Aug 3, 2006	14.48	14.80	13.60	14.08
2500	NASDAQ	MVIS	Wed, Aug 2, 2006	14.16	15.04	14.08	14.32
2499	NASDAQ	MVIS	Tue, Aug 1, 2006	14.80	14.80	14.24	14.56
2498	NASDAQ	MVIS	Mon, Jul 31, 2006	14.40	14.88	14.24	14.80
2497	NASDAQ	MVIS	Fri, Jul 28, 2006	15.12	15.12	14.16	14.88
2496	NASDAQ	MVIS	Thu, Jul 27, 2006	14.00	14.88	13.76	14.80
2495	NASDAQ	MVIS	Wed, Jul 26, 2006	13.76	14.24	13.76	13.76
2494	NASDAQ	MVIS	Tue, Jul 25, 2006	14.00	14.40	13.68	13.76
2493	NASDAQ	MVIS	Mon, Jul 24, 2006	14.56	14.72	13.84	14.08
2492	NASDAQ	MVIS	Fri, Jul 21, 2006	14.00	14.72	13.60	14.64
2491	NASDAQ	MVIS	Thu, Jul 20, 2006	14.00	14.48	13.60	14.32
2490	NASDAQ	MVIS	Wed, Jul 19, 2006	13.76	14.00	13.60	14.00
2489	NASDAQ	MVIS	Tue, Jul 18, 2006	14.40	14.48	13.68	13.84
2488	NASDAQ	MVIS	Mon, Jul 17, 2006	13.76	14.24	13.68	14.24
2487	NASDAQ	MVIS	Fri, Jul 14, 2006	14.24	14.24	13.68	14.08
2486	NASDAQ	MVIS	Thu, Jul 13, 2006	14.72	14.72	13.76	13.92
2485	NASDAQ	MVIS	Wed, Jul 12, 2006	14.72	14.80	14.08	14.48
2484	NASDAQ	MVIS	Tue, Jul 11, 2006	15.36	15.36	14.00	14.72
2483	NASDAQ	MVIS	Mon, Jul 10, 2006	15.92	16.00	14.56	15.28
2482	NASDAQ	MVIS	Fri, Jul 7, 2006	16.00	16.00	15.52	15.92
2481	NASDAQ	MVIS	Thu, Jul 6, 2006	15.28	15.60	15.28	15.60
2480	NASDAQ	MVIS	Wed, Jul 5, 2006	15.28	15.84	15.20	15.36
2479	NASDAQ	MVIS	Mon, Jul 3, 2006	15.52	15.76	15.44	15.68
2478	NASDAQ	MVIS	Fri, Jun 30, 2006	15.68	16.00	15.44	15.44
2477	NASDAQ	MVIS	Thu, Jun 29, 2006	15.92	16.16	15.36	15.68
2476	NASDAQ	MVIS	Wed, Jun 28, 2006	15.28	16.16	15.04	16.00
2475	NASDAQ	MVIS	Tue, Jun 27, 2006	16.16	16.40	15.04	15.04
2474	NASDAQ	MVIS	Mon, Jun 26, 2006	15.68	16.24	15.60	16.00
2473	NASDAQ	MVIS	Fri, Jun 23, 2006	15.60	15.84	15.20	15.76
2472	NASDAQ	MVIS	Thu, Jun 22, 2006	15.84	15.84	15.36	15.36
2471	NASDAQ	MVIS	Wed, Jun 21, 2006	15.20	16.00	15.20	15.60
2470	NASDAQ	MVIS	Tue, Jun 20, 2006	15.20	15.68	15.12	15.28
2469	NASDAQ	MVIS	Mon, Jun 19, 2006	15.84	16.08	15.36	15.44
2468	NASDAQ	MVIS	Fri, Jun 16, 2006	16.00	16.16	15.60	15.76
2467	NASDAQ	MVIS	Thu, Jun 15, 2006	16.00	16.40	15.60	16.00
2466	NASDAQ	MVIS	Wed, Jun 14, 2006	15.68	16.48	15.68	15.76
2465	NASDAQ	MVIS	Tue, Jun 13, 2006	15.04	15.76	15.04	15.44
2464	NASDAQ	MVIS	Mon, Jun 12, 2006	16.00	16.00	15.04	15.20
2463	NASDAQ	MVIS	Fri, Jun 9, 2006	16.72	16.72	15.44	15.60
2462	NASDAQ	MVIS	Thu, Jun 8, 2006	15.60	16.00	15.20	15.60
2461	NASDAQ	MVIS	Wed, Jun 7, 2006	16.56	16.56	15.44	15.44
2460	NASDAQ	MVIS	Tue, Jun 6, 2006	16.40	17.04	15.68	16.48
2459	NASDAQ	MVIS	Mon, Jun 5, 2006	16.80	16.96	16.00	16.08
2458	NASDAQ	MVIS	Fri, Jun 2, 2006	17.12	17.12	16.56	16.96
2457	NASDAQ	MVIS	Thu, Jun 1, 2006	16.80	17.12	16.56	16.80
2456	NASDAQ	MVIS	Wed, May 31, 2006	17.44	17.68	16.32	16.72
2455	NASDAQ	MVIS	Tue, May 30, 2006	19.04	19.92	17.36	17.68
2454	NASDAQ	MVIS	Fri, May 26, 2006	19.52	20.72	18.96	19.12
2453	NASDAQ	MVIS	Thu, May 25, 2006	19.52	20.40	19.52	19.60
2452	NASDAQ	MVIS	Wed, May 24, 2006	20.40	20.88	18.56	19.20
2451	NASDAQ	MVIS	Tue, May 23, 2006	20.72	21.28	20.40	20.40
2450	NASDAQ	MVIS	Mon, May 22, 2006	23.84	23.84	20.40	20.72
2449	NASDAQ	MVIS	Fri, May 19, 2006	22.64	23.36	21.52	21.76
2448	NASDAQ	MVIS	Thu, May 18, 2006	23.84	23.84	22.16	22.80
2447	NASDAQ	MVIS	Wed, May 17, 2006	24.64	24.64	21.92	22.16
2446	NASDAQ	MVIS	Tue, May 16, 2006	22.48	23.60	22.16	23.28
2445	NASDAQ	MVIS	Mon, May 15, 2006	23.12	24.32	22.08	22.16
2444	NASDAQ	MVIS	Fri, May 12, 2006	24.16	24.88	22.80	23.20
2443	NASDAQ	MVIS	Thu, May 11, 2006	27.36	27.52	24.40	24.40
2442	NASDAQ	MVIS	Wed, May 10, 2006	28.64	29.12	27.20	27.68
2441	NASDAQ	MVIS	Tue, May 9, 2006	28.88	29.60	28.80	29.04
2440	NASDAQ	MVIS	Mon, May 8, 2006	30.64	31.20	28.80	29.12
2439	NASDAQ	MVIS	Fri, May 5, 2006	30.88	31.60	30.40	30.56
2438	NASDAQ	MVIS	Thu, May 4, 2006	32.32	32.32	31.12	31.20
2437	NASDAQ	MVIS	Wed, May 3, 2006	32.00	32.08	31.12	31.12
2436	NASDAQ	MVIS	Tue, May 2, 2006	32.00	32.16	30.48	31.68
2435	NASDAQ	MVIS	Mon, May 1, 2006	31.20	31.76	29.04	30.24
2434	NASDAQ	MVIS	Fri, Apr 28, 2006	27.52	30.00	27.52	29.12
2433	NASDAQ	MVIS	Thu, Apr 27, 2006	29.44	29.84	28.00	28.00
2432	NASDAQ	MVIS	Wed, Apr 26, 2006	31.04	31.92	29.28	29.44
2431	NASDAQ	MVIS	Tue, Apr 25, 2006	32.56	33.44	30.40	30.48
2430	NASDAQ	MVIS	Mon, Apr 24, 2006	31.52	33.52	30.64	32.64
2429	NASDAQ	MVIS	Fri, Apr 21, 2006	28.32	29.92	28.00	29.92
2428	NASDAQ	MVIS	Thu, Apr 20, 2006	26.48	28.00	26.48	27.44
2427	NASDAQ	MVIS	Wed, Apr 19, 2006	25.36	26.80	24.80	26.80
2426	NASDAQ	MVIS	Tue, Apr 18, 2006	26.32	27.04	24.08	25.68
2425	NASDAQ	MVIS	Mon, Apr 17, 2006	27.12	27.12	24.48	25.92
2424	NASDAQ	MVIS	Thu, Apr 13, 2006	23.84	25.52	22.48	25.44
2423	NASDAQ	MVIS	Wed, Apr 12, 2006	26.80	26.80	23.04	24.00
2422	NASDAQ	MVIS	Tue, Apr 11, 2006	28.16	28.88	26.48	26.96
2421	NASDAQ	MVIS	Mon, Apr 10, 2006	28.16	29.44	27.60	28.00
2420	NASDAQ	MVIS	Fri, Apr 7, 2006	28.56	29.52	27.44	27.92
2419	NASDAQ	MVIS	Thu, Apr 6, 2006	28.72	29.28	28.00	28.56
2418	NASDAQ	MVIS	Wed, Apr 5, 2006	26.00	28.72	25.12	27.44
2417	NASDAQ	MVIS	Tue, Apr 4, 2006	23.28	25.76	23.28	24.80
2416	NASDAQ	MVIS	Mon, Apr 3, 2006	24.00	24.00	22.80	23.28
2415	NASDAQ	MVIS	Fri, Mar 31, 2006	22.40	24.00	21.84	23.44
2414	NASDAQ	MVIS	Thu, Mar 30, 2006	21.92	22.40	21.84	22.40
2413	NASDAQ	MVIS	Wed, Mar 29, 2006	21.60	22.00	21.36	21.76
2412	NASDAQ	MVIS	Tue, Mar 28, 2006	21.20	22.16	21.20	21.36
2411	NASDAQ	MVIS	Mon, Mar 27, 2006	20.96	21.52	20.80	21.20
2410	NASDAQ	MVIS	Fri, Mar 24, 2006	20.24	22.24	20.24	21.20
2409	NASDAQ	MVIS	Thu, Mar 23, 2006	21.52	22.00	20.80	21.04
2408	NASDAQ	MVIS	Wed, Mar 22, 2006	21.36	21.60	20.00	21.60
2407	NASDAQ	MVIS	Tue, Mar 21, 2006	20.64	21.60	20.16	20.24
2406	NASDAQ	MVIS	Mon, Mar 20, 2006	19.92	22.40	19.92	20.80
2405	NASDAQ	MVIS	Fri, Mar 17, 2006	22.40	22.72	20.48	20.80
2404	NASDAQ	MVIS	Thu, Mar 16, 2006	22.08	23.20	21.92	22.48
2403	NASDAQ	MVIS	Wed, Mar 15, 2006	20.00	24.24	20.00	22.32
2402	NASDAQ	MVIS	Tue, Mar 14, 2006	20.08	20.16	19.28	19.84
2401	NASDAQ	MVIS	Mon, Mar 13, 2006	22.00	22.00	20.00	20.32
2400	NASDAQ	MVIS	Fri, Mar 10, 2006	23.20	23.60	21.76	22.24
2399	NASDAQ	MVIS	Thu, Mar 9, 2006	22.16	23.60	22.00	23.20
2398	NASDAQ	MVIS	Wed, Mar 8, 2006	24.00	24.00	21.28	21.92
2397	NASDAQ	MVIS	Tue, Mar 7, 2006	25.68	26.56	23.60	23.60
2396	NASDAQ	MVIS	Mon, Mar 6, 2006	26.00	26.40	25.20	26.00
2395	NASDAQ	MVIS	Fri, Mar 3, 2006	26.48	26.64	25.76	26.24
2394	NASDAQ	MVIS	Thu, Mar 2, 2006	27.36	27.76	26.64	26.64
2393	NASDAQ	MVIS	Wed, Mar 1, 2006	27.44	27.68	27.28	27.68
2392	NASDAQ	MVIS	Tue, Feb 28, 2006	27.84	27.92	27.44	27.68
2391	NASDAQ	MVIS	Mon, Feb 27, 2006	27.84	27.92	27.04	27.44
2390	NASDAQ	MVIS	Fri, Feb 24, 2006	28.00	28.08	27.12	27.60
2389	NASDAQ	MVIS	Thu, Feb 23, 2006	28.08	28.24	27.20	27.84
2388	NASDAQ	MVIS	Wed, Feb 22, 2006	27.20	28.00	27.12	27.60
2387	NASDAQ	MVIS	Tue, Feb 21, 2006	28.56	29.12	27.20	27.36
2386	NASDAQ	MVIS	Fri, Feb 17, 2006	29.12	29.12	27.36	28.16
2385	NASDAQ	MVIS	Thu, Feb 16, 2006	29.20	29.20	27.68	27.84
2384	NASDAQ	MVIS	Wed, Feb 15, 2006	28.96	29.20	28.48	28.64
2383	NASDAQ	MVIS	Tue, Feb 14, 2006	29.36	29.44	28.80	29.20
2382	NASDAQ	MVIS	Mon, Feb 13, 2006	29.20	29.36	28.40	29.12
2381	NASDAQ	MVIS	Fri, Feb 10, 2006	27.92	29.12	27.84	29.12
2380	NASDAQ	MVIS	Thu, Feb 9, 2006	29.20	29.36	27.84	27.84
2379	NASDAQ	MVIS	Wed, Feb 8, 2006	28.08	29.84	28.00	29.36
2378	NASDAQ	MVIS	Tue, Feb 7, 2006	26.40	28.00	26.40	28.00
2377	NASDAQ	MVIS	Mon, Feb 6, 2006	25.28	25.44	24.40	25.44
2376	NASDAQ	MVIS	Fri, Feb 3, 2006	25.20	25.28	24.72	25.04
2375	NASDAQ	MVIS	Thu, Feb 2, 2006	24.80	25.92	24.80	24.88
2374	NASDAQ	MVIS	Wed, Feb 1, 2006	25.44	26.32	24.48	24.64
2373	NASDAQ	MVIS	Tue, Jan 31, 2006	26.64	26.80	24.48	25.44
2372	NASDAQ	MVIS	Mon, Jan 30, 2006	27.20	27.84	26.64	26.64
2371	NASDAQ	MVIS	Fri, Jan 27, 2006	27.76	27.84	27.36	27.36
2370	NASDAQ	MVIS	Thu, Jan 26, 2006	27.20	28.00	27.04	27.84
2369	NASDAQ	MVIS	Wed, Jan 25, 2006	26.88	27.44	26.88	27.20
2368	NASDAQ	MVIS	Tue, Jan 24, 2006	27.12	27.60	26.40	26.88
2367	NASDAQ	MVIS	Mon, Jan 23, 2006	28.00	28.80	26.88	27.12
2366	NASDAQ	MVIS	Fri, Jan 20, 2006	29.04	29.44	26.80	27.36
2365	NASDAQ	MVIS	Thu, Jan 19, 2006	27.36	30.00	27.36	29.04
2364	NASDAQ	MVIS	Wed, Jan 18, 2006	27.44	28.08	27.20	27.60
2363	NASDAQ	MVIS	Tue, Jan 17, 2006	30.00	31.04	27.60	28.24
2362	NASDAQ	MVIS	Fri, Jan 13, 2006	34.00	34.00	30.00	30.80
2361	NASDAQ	MVIS	Thu, Jan 12, 2006	29.60	33.44	29.28	33.36
2360	NASDAQ	MVIS	Wed, Jan 11, 2006	29.52	30.00	29.04	29.04
2359	NASDAQ	MVIS	Tue, Jan 10, 2006	29.68	29.76	27.52	28.88
2358	NASDAQ	MVIS	Mon, Jan 9, 2006	29.20	29.84	28.80	29.60
2357	NASDAQ	MVIS	Fri, Jan 6, 2006	29.04	29.20	28.40	28.80
2356	NASDAQ	MVIS	Thu, Jan 5, 2006	29.12	29.20	28.00	28.08
2355	NASDAQ	MVIS	Wed, Jan 4, 2006	30.64	30.64	29.12	29.12
2354	NASDAQ	MVIS	Tue, Jan 3, 2006	29.52	30.32	28.80	29.68
2353	NASDAQ	MVIS	Fri, Dec 30, 2005	25.44	29.60	24.40	28.80
2352	NASDAQ	MVIS	Thu, Dec 29, 2005	25.76	26.24	25.44	25.60
2351	NASDAQ	MVIS	Wed, Dec 28, 2005	25.28	26.24	25.20	25.84
2350	NASDAQ	MVIS	Tue, Dec 27, 2005	26.40	26.80	25.68	25.92
2349	NASDAQ	MVIS	Fri, Dec 23, 2005	26.80	27.44	26.16	26.72
2348	NASDAQ	MVIS	Thu, Dec 22, 2005	25.20	26.72	24.96	26.40
2347	NASDAQ	MVIS	Wed, Dec 21, 2005	24.80	25.68	24.80	25.68
2346	NASDAQ	MVIS	Tue, Dec 20, 2005	25.52	25.68	24.40	24.88
2345	NASDAQ	MVIS	Mon, Dec 19, 2005	26.48	26.48	25.60	25.76
2344	NASDAQ	MVIS	Fri, Dec 16, 2005	25.44	26.40	24.88	26.16
2343	NASDAQ	MVIS	Thu, Dec 15, 2005	24.80	25.68	24.40	24.48
2342	NASDAQ	MVIS	Wed, Dec 14, 2005	26.56	26.88	25.04	25.12
2341	NASDAQ	MVIS	Tue, Dec 13, 2005	27.44	28.40	26.24	26.40
2340	NASDAQ	MVIS	Mon, Dec 12, 2005	26.40	27.84	25.28	27.52
2339	NASDAQ	MVIS	Fri, Dec 9, 2005	24.40	26.00	24.16	25.52
2338	NASDAQ	MVIS	Thu, Dec 8, 2005	25.12	25.20	24.40	24.56
2337	NASDAQ	MVIS	Wed, Dec 7, 2005	27.44	27.44	24.88	25.12
2336	NASDAQ	MVIS	Tue, Dec 6, 2005	28.08	28.80	26.56	26.88
2335	NASDAQ	MVIS	Mon, Dec 5, 2005	28.80	29.20	28.00	28.16
2334	NASDAQ	MVIS	Fri, Dec 2, 2005	29.44	29.84	28.64	28.80
2333	NASDAQ	MVIS	Thu, Dec 1, 2005	28.64	30.88	28.40	28.80
2332	NASDAQ	MVIS	Wed, Nov 30, 2005	29.28	29.60	28.00	28.64
2331	NASDAQ	MVIS	Tue, Nov 29, 2005	30.00	31.04	29.28	29.28
2330	NASDAQ	MVIS	Mon, Nov 28, 2005	32.00	32.80	30.00	30.00
2329	NASDAQ	MVIS	Fri, Nov 25, 2005	32.48	32.64	32.00	32.08
2328	NASDAQ	MVIS	Wed, Nov 23, 2005	32.88	33.44	32.40	32.48
2327	NASDAQ	MVIS	Tue, Nov 22, 2005	33.92	34.08	33.04	33.20
2326	NASDAQ	MVIS	Mon, Nov 21, 2005	35.04	35.92	33.60	34.08
2325	NASDAQ	MVIS	Fri, Nov 18, 2005	32.64	35.52	32.48	34.96
2324	NASDAQ	MVIS	Thu, Nov 17, 2005	33.92	34.40	32.24	32.48
2323	NASDAQ	MVIS	Wed, Nov 16, 2005	32.88	33.84	31.76	33.84
2322	NASDAQ	MVIS	Tue, Nov 15, 2005	34.24	34.64	31.60	32.40
2321	NASDAQ	MVIS	Mon, Nov 14, 2005	35.84	36.32	34.24	34.24
2320	NASDAQ	MVIS	Fri, Nov 11, 2005	35.60	36.00	34.64	35.52
2319	NASDAQ	MVIS	Thu, Nov 10, 2005	37.76	38.00	35.20	36.00
2318	NASDAQ	MVIS	Wed, Nov 9, 2005	39.12	39.12	36.96	38.16
2317	NASDAQ	MVIS	Tue, Nov 8, 2005	39.20	39.20	37.60	38.80
2316	NASDAQ	MVIS	Mon, Nov 7, 2005	38.80	39.04	38.24	38.48
2315	NASDAQ	MVIS	Fri, Nov 4, 2005	38.80	40.00	37.28	38.32
2314	NASDAQ	MVIS	Thu, Nov 3, 2005	41.20	41.52	37.20	38.72
2313	NASDAQ	MVIS	Wed, Nov 2, 2005	40.00	41.52	39.92	40.80
2312	NASDAQ	MVIS	Tue, Nov 1, 2005	39.60	40.00	38.56	39.36
2311	NASDAQ	MVIS	Mon, Oct 31, 2005	40.96	41.60	39.84	39.84
2310	NASDAQ	MVIS	Fri, Oct 28, 2005	43.28	43.28	40.48	41.28
2309	NASDAQ	MVIS	Thu, Oct 27, 2005	43.28	44.00	42.00	42.00
2308	NASDAQ	MVIS	Wed, Oct 26, 2005	45.76	45.76	43.44	43.52
2307	NASDAQ	MVIS	Tue, Oct 25, 2005	44.80	45.60	44.80	45.60
2306	NASDAQ	MVIS	Mon, Oct 24, 2005	43.44	45.12	43.44	44.56
2305	NASDAQ	MVIS	Fri, Oct 21, 2005	44.80	45.60	43.52	43.76
2304	NASDAQ	MVIS	Thu, Oct 20, 2005	45.28	45.60	44.00	44.56
2303	NASDAQ	MVIS	Wed, Oct 19, 2005	45.20	45.60	44.00	45.28
2302	NASDAQ	MVIS	Tue, Oct 18, 2005	46.64	47.04	44.80	45.28
2301	NASDAQ	MVIS	Mon, Oct 17, 2005	46.96	47.92	46.08	46.80
2300	NASDAQ	MVIS	Fri, Oct 14, 2005	46.80	47.20	46.00	46.96
2299	NASDAQ	MVIS	Thu, Oct 13, 2005	48.80	48.80	46.00	46.80
2298	NASDAQ	MVIS	Wed, Oct 12, 2005	52.00	52.00	47.36	47.92
2297	NASDAQ	MVIS	Tue, Oct 11, 2005	52.00	52.24	50.00	50.72
2296	NASDAQ	MVIS	Mon, Oct 10, 2005	49.44	50.00	48.00	49.76
2295	NASDAQ	MVIS	Fri, Oct 7, 2005	47.52	48.80	46.96	47.12
2294	NASDAQ	MVIS	Thu, Oct 6, 2005	48.40	48.40	46.80	48.00
2293	NASDAQ	MVIS	Wed, Oct 5, 2005	50.00	50.32	47.20	47.84
2292	NASDAQ	MVIS	Tue, Oct 4, 2005	49.92	50.16	48.80	49.60
2291	NASDAQ	MVIS	Mon, Oct 3, 2005	48.00	48.80	46.48	48.24
2290	NASDAQ	MVIS	Fri, Sep 30, 2005	47.28	47.60	45.68	47.20
2289	NASDAQ	MVIS	Thu, Sep 29, 2005	46.40	47.52	45.44	46.24
2288	NASDAQ	MVIS	Wed, Sep 28, 2005	46.40	47.60	45.20	45.92
2287	NASDAQ	MVIS	Tue, Sep 27, 2005	46.40	46.40	45.60	46.08
2286	NASDAQ	MVIS	Mon, Sep 26, 2005	46.80	47.60	45.20	46.32
2285	NASDAQ	MVIS	Fri, Sep 23, 2005	46.24	46.24	44.96	46.08
2284	NASDAQ	MVIS	Thu, Sep 22, 2005	46.00	46.00	45.04	45.52
2283	NASDAQ	MVIS	Wed, Sep 21, 2005	45.76	46.56	44.32	45.52
2282	NASDAQ	MVIS	Tue, Sep 20, 2005	45.60	46.96	44.32	44.64
2281	NASDAQ	MVIS	Mon, Sep 19, 2005	46.40	46.80	44.96	45.60
2280	NASDAQ	MVIS	Fri, Sep 16, 2005	45.60	46.80	44.48	45.28
2279	NASDAQ	MVIS	Thu, Sep 15, 2005	46.64	46.80	44.80	45.60
2278	NASDAQ	MVIS	Wed, Sep 14, 2005	45.60	46.08	44.40	45.36
2277	NASDAQ	MVIS	Tue, Sep 13, 2005	46.32	46.56	44.56	45.28
2276	NASDAQ	MVIS	Mon, Sep 12, 2005	45.44	46.16	44.40	45.60
2275	NASDAQ	MVIS	Fri, Sep 9, 2005	44.32	45.20	44.00	44.64
2274	NASDAQ	MVIS	Thu, Sep 8, 2005	43.76	44.00	42.64	43.76
2273	NASDAQ	MVIS	Wed, Sep 7, 2005	40.72	44.00	40.72	41.60
2272	NASDAQ	MVIS	Tue, Sep 6, 2005	43.44	43.44	40.32	41.04
2271	NASDAQ	MVIS	Fri, Sep 2, 2005	44.00	44.40	40.96	41.76
2270	NASDAQ	MVIS	Thu, Sep 1, 2005	44.48	46.40	44.08	44.08
2269	NASDAQ	MVIS	Wed, Aug 31, 2005	45.60	45.92	44.40	44.48
2268	NASDAQ	MVIS	Tue, Aug 30, 2005	46.16	46.40	45.28	45.60
2267	NASDAQ	MVIS	Mon, Aug 29, 2005	44.40	45.92	44.08	45.92
2266	NASDAQ	MVIS	Fri, Aug 26, 2005	44.80	45.36	44.00	44.32
2265	NASDAQ	MVIS	Thu, Aug 25, 2005	42.80	45.84	42.80	44.64
2264	NASDAQ	MVIS	Wed, Aug 24, 2005	43.44	44.24	42.72	43.20
2263	NASDAQ	MVIS	Tue, Aug 23, 2005	43.20	43.92	41.12	43.44
2262	NASDAQ	MVIS	Mon, Aug 22, 2005	45.20	45.20	43.44	43.44
2261	NASDAQ	MVIS	Fri, Aug 19, 2005	44.80	45.12	43.68	43.68
2260	NASDAQ	MVIS	Thu, Aug 18, 2005	46.88	46.88	45.12	45.68
2259	NASDAQ	MVIS	Wed, Aug 17, 2005	45.52	46.40	45.36	45.44
2258	NASDAQ	MVIS	Tue, Aug 16, 2005	45.36	46.40	44.80	45.52
2257	NASDAQ	MVIS	Mon, Aug 15, 2005	44.00	45.60	43.68	45.36
2256	NASDAQ	MVIS	Fri, Aug 12, 2005	43.20	45.44	43.20	43.68
2255	NASDAQ	MVIS	Thu, Aug 11, 2005	44.80	45.60	43.84	44.00
2254	NASDAQ	MVIS	Wed, Aug 10, 2005	45.20	45.60	42.40	44.88
2253	NASDAQ	MVIS	Tue, Aug 9, 2005	45.20	45.60	44.08	45.04
2252	NASDAQ	MVIS	Mon, Aug 8, 2005	45.60	46.24	44.64	45.20
2251	NASDAQ	MVIS	Fri, Aug 5, 2005	46.96	46.96	45.60	45.68
2250	NASDAQ	MVIS	Thu, Aug 4, 2005	46.80	47.92	44.80	44.88
2249	NASDAQ	MVIS	Wed, Aug 3, 2005	48.80	48.80	47.04	47.28
2248	NASDAQ	MVIS	Tue, Aug 2, 2005	49.76	50.00	48.80	48.80
2247	NASDAQ	MVIS	Mon, Aug 1, 2005	51.20	51.20	49.60	49.60
2246	NASDAQ	MVIS	Fri, Jul 29, 2005	50.80	51.36	50.32	50.40
2245	NASDAQ	MVIS	Thu, Jul 28, 2005	51.28	51.92	50.48	51.04
2244	NASDAQ	MVIS	Wed, Jul 27, 2005	50.80	51.20	50.40	51.04
2243	NASDAQ	MVIS	Tue, Jul 26, 2005	50.00	50.96	49.84	50.40
2242	NASDAQ	MVIS	Mon, Jul 25, 2005	49.20	50.24	49.20	50.24
2241	NASDAQ	MVIS	Fri, Jul 22, 2005	50.00	50.16	48.56	48.72
2240	NASDAQ	MVIS	Thu, Jul 21, 2005	49.20	49.76	48.48	49.28
2239	NASDAQ	MVIS	Wed, Jul 20, 2005	47.60	48.80	47.60	48.48
2238	NASDAQ	MVIS	Tue, Jul 19, 2005	46.16	48.00	46.16	47.36
2237	NASDAQ	MVIS	Mon, Jul 18, 2005	46.88	47.20	45.60	46.40
2236	NASDAQ	MVIS	Fri, Jul 15, 2005	46.24	46.72	44.80	45.28
2235	NASDAQ	MVIS	Thu, Jul 14, 2005	46.48	46.88	45.28	46.24
2234	NASDAQ	MVIS	Wed, Jul 13, 2005	45.20	46.96	44.64	46.32
2233	NASDAQ	MVIS	Tue, Jul 12, 2005	47.20	47.20	44.96	45.44
2232	NASDAQ	MVIS	Mon, Jul 11, 2005	48.00	48.24	46.48	46.80
2231	NASDAQ	MVIS	Fri, Jul 8, 2005	45.92	49.28	45.92	48.24
2230	NASDAQ	MVIS	Thu, Jul 7, 2005	41.60	47.12	40.88	45.92
2229	NASDAQ	MVIS	Wed, Jul 6, 2005	43.28	43.28	42.00	42.56
2228	NASDAQ	MVIS	Tue, Jul 5, 2005	42.72	43.04	42.24	43.04
2227	NASDAQ	MVIS	Fri, Jul 1, 2005	41.60	42.88	41.20	42.48
2226	NASDAQ	MVIS	Thu, Jun 30, 2005	40.80	42.64	40.80	40.80
2225	NASDAQ	MVIS	Wed, Jun 29, 2005	40.32	42.08	40.32	40.48
2224	NASDAQ	MVIS	Tue, Jun 28, 2005	40.80	41.92	40.08	40.32
2223	NASDAQ	MVIS	Mon, Jun 27, 2005	41.92	42.72	40.88	41.12
2222	NASDAQ	MVIS	Fri, Jun 24, 2005	43.68	44.00	41.36	42.00
2221	NASDAQ	MVIS	Thu, Jun 23, 2005	46.88	47.12	43.92	44.48
2220	NASDAQ	MVIS	Wed, Jun 22, 2005	47.44	47.60	45.44	46.00
2219	NASDAQ	MVIS	Tue, Jun 21, 2005	48.00	48.24	46.24	46.88
2218	NASDAQ	MVIS	Mon, Jun 20, 2005	46.96	47.84	46.24	47.84
2217	NASDAQ	MVIS	Fri, Jun 17, 2005	46.80	47.60	46.24	46.72
2216	NASDAQ	MVIS	Thu, Jun 16, 2005	47.92	48.00	46.64	47.04
2215	NASDAQ	MVIS	Wed, Jun 15, 2005	48.00	48.24	47.60	47.92
2214	NASDAQ	MVIS	Tue, Jun 14, 2005	46.80	48.24	46.64	48.24
2213	NASDAQ	MVIS	Mon, Jun 13, 2005	47.28	48.24	46.80	47.60
2212	NASDAQ	MVIS	Fri, Jun 10, 2005	48.48	48.56	47.20	47.60
2211	NASDAQ	MVIS	Thu, Jun 9, 2005	46.00	48.32	45.44	48.24
2210	NASDAQ	MVIS	Wed, Jun 8, 2005	48.08	48.40	46.00	46.08
2209	NASDAQ	MVIS	Tue, Jun 7, 2005	49.20	49.20	47.44	48.48
2208	NASDAQ	MVIS	Mon, Jun 6, 2005	50.96	51.04	47.36	48.96
2207	NASDAQ	MVIS	Fri, Jun 3, 2005	51.84	52.24	51.04	51.28
2206	NASDAQ	MVIS	Thu, Jun 2, 2005	50.80	51.84	50.08	51.84
2205	NASDAQ	MVIS	Wed, Jun 1, 2005	51.36	51.92	49.20	50.88
2204	NASDAQ	MVIS	Tue, May 31, 2005	51.68	52.24	50.48	51.76
2203	NASDAQ	MVIS	Fri, May 27, 2005	52.00	52.00	50.80	51.28
2202	NASDAQ	MVIS	Thu, May 26, 2005	52.40	52.96	50.96	51.76
2201	NASDAQ	MVIS	Wed, May 25, 2005	53.76	53.76	50.56	51.36
2200	NASDAQ	MVIS	Tue, May 24, 2005	54.16	54.16	51.76	53.36
2199	NASDAQ	MVIS	Mon, May 23, 2005	53.60	54.00	50.80	53.44
2198	NASDAQ	MVIS	Fri, May 20, 2005	53.60	53.60	49.52	53.04
2197	NASDAQ	MVIS	Thu, May 19, 2005	53.20	53.76	52.00	53.44
2196	NASDAQ	MVIS	Wed, May 18, 2005	51.68	53.60	49.76	52.88
2195	NASDAQ	MVIS	Tue, May 17, 2005	46.32	51.20	45.44	51.20
2194	NASDAQ	MVIS	Mon, May 16, 2005	45.76	47.52	44.16	47.52
2193	NASDAQ	MVIS	Fri, May 13, 2005	46.16	47.04	45.12	45.36
2192	NASDAQ	MVIS	Thu, May 12, 2005	48.00	48.56	45.20	45.84
2191	NASDAQ	MVIS	Wed, May 11, 2005	47.92	48.00	46.32	47.28
2190	NASDAQ	MVIS	Tue, May 10, 2005	46.64	47.44	44.72	47.12
2189	NASDAQ	MVIS	Mon, May 9, 2005	46.00	46.80	44.80	46.64
2188	NASDAQ	MVIS	Fri, May 6, 2005	46.40	47.60	43.36	44.40
2187	NASDAQ	MVIS	Thu, May 5, 2005	44.64	45.76	42.72	45.76
2186	NASDAQ	MVIS	Wed, May 4, 2005	43.60	44.80	42.80	44.80
2185	NASDAQ	MVIS	Tue, May 3, 2005	41.60	43.04	40.96	42.88
2184	NASDAQ	MVIS	Mon, May 2, 2005	38.00	41.60	36.80	41.60
2183	NASDAQ	MVIS	Fri, Apr 29, 2005	35.52	36.80	35.04	36.80
2182	NASDAQ	MVIS	Thu, Apr 28, 2005	35.36	36.00	34.88	35.12
2181	NASDAQ	MVIS	Wed, Apr 27, 2005	35.60	36.00	34.16	34.56
2180	NASDAQ	MVIS	Tue, Apr 26, 2005	36.16	37.04	35.20	35.60
2179	NASDAQ	MVIS	Mon, Apr 25, 2005	35.60	36.00	33.20	35.44
2178	NASDAQ	MVIS	Fri, Apr 22, 2005	38.00	38.56	34.48	34.56
2177	NASDAQ	MVIS	Thu, Apr 21, 2005	37.20	39.12	36.08	37.92
2176	NASDAQ	MVIS	Wed, Apr 20, 2005	39.28	39.28	36.00	36.56
2175	NASDAQ	MVIS	Tue, Apr 19, 2005	39.12	39.20	37.60	39.20
2174	NASDAQ	MVIS	Mon, Apr 18, 2005	37.68	39.20	37.60	38.56
2173	NASDAQ	MVIS	Fri, Apr 15, 2005	38.32	38.32	36.40	37.60
2172	NASDAQ	MVIS	Thu, Apr 14, 2005	38.96	38.96	35.44	37.60
2171	NASDAQ	MVIS	Wed, Apr 13, 2005	37.84	39.68	37.84	38.40
2170	NASDAQ	MVIS	Tue, Apr 12, 2005	40.00	40.24	38.40	39.44
2169	NASDAQ	MVIS	Mon, Apr 11, 2005	40.24	41.60	39.92	39.92
2168	NASDAQ	MVIS	Fri, Apr 8, 2005	41.76	42.08	39.60	40.64
2167	NASDAQ	MVIS	Thu, Apr 7, 2005	40.88	42.40	40.80	42.40
2166	NASDAQ	MVIS	Wed, Apr 6, 2005	42.88	44.00	40.96	41.04
2165	NASDAQ	MVIS	Tue, Apr 5, 2005	45.52	46.40	42.64	43.20
2164	NASDAQ	MVIS	Mon, Apr 4, 2005	44.40	45.20	43.60	45.20
2163	NASDAQ	MVIS	Fri, Apr 1, 2005	46.32	47.04	42.88	44.24
2162	NASDAQ	MVIS	Thu, Mar 31, 2005	46.80	48.00	45.60	46.64
2161	NASDAQ	MVIS	Wed, Mar 30, 2005	46.80	48.64	46.24	47.04
2160	NASDAQ	MVIS	Tue, Mar 29, 2005	46.80	47.04	45.36	46.40
2159	NASDAQ	MVIS	Mon, Mar 28, 2005	48.00	48.08	46.00	46.40
2158	NASDAQ	MVIS	Thu, Mar 24, 2005	46.80	48.40	46.00	47.60
2157	NASDAQ	MVIS	Wed, Mar 23, 2005	43.60	48.80	43.44	46.64
2156	NASDAQ	MVIS	Tue, Mar 22, 2005	43.60	45.60	43.36	44.00
2155	NASDAQ	MVIS	Mon, Mar 21, 2005	45.04	45.36	43.68	43.76
2154	NASDAQ	MVIS	Fri, Mar 18, 2005	49.92	49.92	45.36	45.60
2153	NASDAQ	MVIS	Thu, Mar 17, 2005	49.52	49.92	46.00	47.36
2152	NASDAQ	MVIS	Wed, Mar 16, 2005	46.00	49.20	45.20	49.12
2151	NASDAQ	MVIS	Tue, Mar 15, 2005	46.00	46.40	43.92	44.08
2150	NASDAQ	MVIS	Mon, Mar 14, 2005	46.72	46.72	44.80	46.08
2149	NASDAQ	MVIS	Fri, Mar 11, 2005	47.60	47.60	46.00	46.96
2148	NASDAQ	MVIS	Thu, Mar 10, 2005	45.92	46.80	45.60	46.72
2147	NASDAQ	MVIS	Wed, Mar 9, 2005	46.40	46.96	46.00	46.00
2146	NASDAQ	MVIS	Tue, Mar 8, 2005	47.68	48.56	46.40	46.96
2145	NASDAQ	MVIS	Mon, Mar 7, 2005	46.96	50.40	45.84	46.24
2144	NASDAQ	MVIS	Fri, Mar 4, 2005	44.80	46.64	44.80	45.52
2143	NASDAQ	MVIS	Thu, Mar 3, 2005	45.76	45.84	44.56	45.04
2142	NASDAQ	MVIS	Wed, Mar 2, 2005	44.80	46.00	44.16	44.88
2141	NASDAQ	MVIS	Tue, Mar 1, 2005	45.76	46.24	44.72	44.72
2140	NASDAQ	MVIS	Mon, Feb 28, 2005	44.80	46.24	44.24	45.68
2139	NASDAQ	MVIS	Fri, Feb 25, 2005	45.60	45.60	44.16	44.40
2138	NASDAQ	MVIS	Thu, Feb 24, 2005	40.32	43.52	40.32	43.04
2137	NASDAQ	MVIS	Wed, Feb 23, 2005	42.40	43.28	41.20	41.20
2136	NASDAQ	MVIS	Tue, Feb 22, 2005	46.00	46.08	41.76	41.92
2135	NASDAQ	MVIS	Fri, Feb 18, 2005	47.68	48.00	45.60	45.68
2134	NASDAQ	MVIS	Thu, Feb 17, 2005	48.00	48.00	46.08	46.40
2133	NASDAQ	MVIS	Wed, Feb 16, 2005	46.72	47.76	46.32	46.64
2132	NASDAQ	MVIS	Tue, Feb 15, 2005	44.00	47.12	44.00	46.00
2131	NASDAQ	MVIS	Mon, Feb 14, 2005	46.32	46.32	44.80	45.04
2130	NASDAQ	MVIS	Fri, Feb 11, 2005	44.00	46.00	44.00	45.20
2129	NASDAQ	MVIS	Thu, Feb 10, 2005	44.00	46.08	43.68	44.80
2128	NASDAQ	MVIS	Wed, Feb 9, 2005	46.16	47.76	44.00	44.00
2127	NASDAQ	MVIS	Tue, Feb 8, 2005	47.04	48.40	46.56	46.88
2126	NASDAQ	MVIS	Mon, Feb 7, 2005	46.40	48.00	45.60	47.12
2125	NASDAQ	MVIS	Fri, Feb 4, 2005	43.20	48.72	43.20	46.32
2124	NASDAQ	MVIS	Thu, Feb 3, 2005	47.92	49.44	44.16	44.80
2123	NASDAQ	MVIS	Wed, Feb 2, 2005	43.68	48.00	41.52	47.12
2122	NASDAQ	MVIS	Tue, Feb 1, 2005	41.68	42.80	41.68	42.56
2121	NASDAQ	MVIS	Mon, Jan 31, 2005	44.00	44.00	40.80	43.44
2120	NASDAQ	MVIS	Fri, Jan 28, 2005	41.52	42.72	40.24	41.60
2119	NASDAQ	MVIS	Thu, Jan 27, 2005	43.68	45.20	42.00	42.56
2118	NASDAQ	MVIS	Wed, Jan 26, 2005	46.48	46.48	43.68	44.56
2117	NASDAQ	MVIS	Tue, Jan 25, 2005	44.80	48.40	44.80	46.08
2116	NASDAQ	MVIS	Mon, Jan 24, 2005	48.80	49.04	45.60	45.60
2115	NASDAQ	MVIS	Fri, Jan 21, 2005	49.20	49.92	48.16	48.80
2114	NASDAQ	MVIS	Thu, Jan 20, 2005	52.00	52.88	46.56	49.20
2113	NASDAQ	MVIS	Wed, Jan 19, 2005	54.00	54.00	52.00	52.08
2112	NASDAQ	MVIS	Tue, Jan 18, 2005	53.60	53.84	52.72	53.36
2111	NASDAQ	MVIS	Fri, Jan 14, 2005	54.00	54.64	52.56	53.76
2110	NASDAQ	MVIS	Thu, Jan 13, 2005	55.20	55.36	52.40	53.04
2109	NASDAQ	MVIS	Wed, Jan 12, 2005	53.36	54.72	52.96	54.16
2108	NASDAQ	MVIS	Tue, Jan 11, 2005	52.00	53.60	52.00	53.52
2107	NASDAQ	MVIS	Mon, Jan 10, 2005	53.20	55.36	51.68	52.32
2106	NASDAQ	MVIS	Fri, Jan 7, 2005	53.52	54.64	52.16	53.20
2105	NASDAQ	MVIS	Thu, Jan 6, 2005	53.12	54.08	52.56	53.68
2104	NASDAQ	MVIS	Wed, Jan 5, 2005	57.12	57.12	53.20	53.76
2103	NASDAQ	MVIS	Tue, Jan 4, 2005	59.20	59.84	53.52	54.72
2102	NASDAQ	MVIS	Mon, Jan 3, 2005	61.60	61.60	57.12	57.52
2101	NASDAQ	MVIS	Fri, Dec 31, 2004	52.80	56.48	52.80	56.00
2100	NASDAQ	MVIS	Thu, Dec 30, 2004	52.88	54.72	52.88	53.28
2099	NASDAQ	MVIS	Wed, Dec 29, 2004	52.80	54.72	52.32	53.20
2098	NASDAQ	MVIS	Tue, Dec 28, 2004	52.96	55.52	52.80	53.20
2097	NASDAQ	MVIS	Mon, Dec 27, 2004	54.64	55.84	52.88	53.84
2096	NASDAQ	MVIS	Thu, Dec 23, 2004	52.08	56.08	52.08	55.36
2095	NASDAQ	MVIS	Wed, Dec 22, 2004	56.00	56.00	52.08	52.56
2094	NASDAQ	MVIS	Tue, Dec 21, 2004	57.68	57.84	52.64	55.60
2093	NASDAQ	MVIS	Mon, Dec 20, 2004	59.44	59.76	57.04	57.60
2092	NASDAQ	MVIS	Fri, Dec 17, 2004	60.64	60.80	58.72	59.44
2091	NASDAQ	MVIS	Thu, Dec 16, 2004	60.64	60.96	58.00	59.92
2090	NASDAQ	MVIS	Wed, Dec 15, 2004	60.64	61.20	58.72	58.80
2089	NASDAQ	MVIS	Tue, Dec 14, 2004	61.12	61.12	58.88	59.44
2088	NASDAQ	MVIS	Mon, Dec 13, 2004	60.00	61.36	57.68	59.92
2087	NASDAQ	MVIS	Fri, Dec 10, 2004	56.96	58.72	56.96	58.00
2086	NASDAQ	MVIS	Thu, Dec 9, 2004	56.56	59.04	55.92	57.60
2085	NASDAQ	MVIS	Wed, Dec 8, 2004	60.00	61.60	57.36	57.76
2084	NASDAQ	MVIS	Tue, Dec 7, 2004	62.80	63.20	59.76	60.40
2083	NASDAQ	MVIS	Mon, Dec 6, 2004	57.68	64.00	57.28	62.72
2082	NASDAQ	MVIS	Fri, Dec 3, 2004	59.28	61.60	59.28	60.00
2081	NASDAQ	MVIS	Thu, Dec 2, 2004	63.20	63.20	59.92	60.56
2080	NASDAQ	MVIS	Wed, Dec 1, 2004	60.56	64.00	60.56	61.20
2079	NASDAQ	MVIS	Tue, Nov 30, 2004	60.00	60.96	58.96	60.88
2078	NASDAQ	MVIS	Mon, Nov 29, 2004	60.00	60.40	57.36	59.60
2077	NASDAQ	MVIS	Fri, Nov 26, 2004	58.80	59.12	58.16	58.56
2076	NASDAQ	MVIS	Wed, Nov 24, 2004	58.80	59.44	57.52	58.08
2075	NASDAQ	MVIS	Tue, Nov 23, 2004	58.40	58.64	56.24	57.44
2074	NASDAQ	MVIS	Mon, Nov 22, 2004	56.40	60.32	54.00	57.44
2073	NASDAQ	MVIS	Fri, Nov 19, 2004	57.36	58.24	55.84	56.16
2072	NASDAQ	MVIS	Thu, Nov 18, 2004	59.20	59.60	56.88	58.40
2071	NASDAQ	MVIS	Wed, Nov 17, 2004	54.32	57.92	52.80	57.92
2070	NASDAQ	MVIS	Tue, Nov 16, 2004	52.00	53.20	50.08	53.20
2069	NASDAQ	MVIS	Mon, Nov 15, 2004	44.16	52.56	44.16	51.60
2068	NASDAQ	MVIS	Fri, Nov 12, 2004	48.40	51.52	44.48	45.68
2067	NASDAQ	MVIS	Thu, Nov 11, 2004	45.20	47.92	43.12	47.60
2066	NASDAQ	MVIS	Wed, Nov 10, 2004	43.28	46.80	43.28	43.92
2065	NASDAQ	MVIS	Tue, Nov 9, 2004	46.96	47.84	44.00	44.72
2064	NASDAQ	MVIS	Mon, Nov 8, 2004	48.40	48.40	46.72	47.04
2063	NASDAQ	MVIS	Fri, Nov 5, 2004	44.40	47.92	44.24	47.36
2062	NASDAQ	MVIS	Thu, Nov 4, 2004	49.60	49.92	44.32	44.96
2061	NASDAQ	MVIS	Wed, Nov 3, 2004	44.24	46.40	43.20	46.40
2060	NASDAQ	MVIS	Tue, Nov 2, 2004	41.44	44.08	41.44	43.76
2059	NASDAQ	MVIS	Mon, Nov 1, 2004	42.40	43.28	41.60	42.64
2058	NASDAQ	MVIS	Fri, Oct 29, 2004	44.72	44.96	42.24	42.56
2057	NASDAQ	MVIS	Thu, Oct 28, 2004	44.48	45.76	43.44	44.32
2056	NASDAQ	MVIS	Wed, Oct 27, 2004	45.12	46.72	44.48	45.28
2055	NASDAQ	MVIS	Tue, Oct 26, 2004	42.96	45.36	42.96	44.48
2054	NASDAQ	MVIS	Mon, Oct 25, 2004	43.44	45.20	41.60	44.56
2053	NASDAQ	MVIS	Fri, Oct 22, 2004	46.64	47.20	44.00	44.16
2052	NASDAQ	MVIS	Thu, Oct 21, 2004	44.64	48.72	43.28	45.60
2051	NASDAQ	MVIS	Wed, Oct 20, 2004	46.64	47.12	44.72	46.16
2050	NASDAQ	MVIS	Tue, Oct 19, 2004	44.00	49.20	42.88	46.32
2049	NASDAQ	MVIS	Mon, Oct 18, 2004	41.12	42.80	40.32	42.72
2048	NASDAQ	MVIS	Fri, Oct 15, 2004	42.88	43.76	41.76	41.76
2047	NASDAQ	MVIS	Thu, Oct 14, 2004	45.76	45.76	43.20	43.28
2046	NASDAQ	MVIS	Wed, Oct 13, 2004	43.20	46.48	43.20	45.60
2045	NASDAQ	MVIS	Tue, Oct 12, 2004	46.48	46.88	43.12	44.40
2044	NASDAQ	MVIS	Mon, Oct 11, 2004	46.08	47.20	45.68	46.80
2043	NASDAQ	MVIS	Fri, Oct 8, 2004	47.20	49.28	46.40	46.88
2042	NASDAQ	MVIS	Thu, Oct 7, 2004	50.08	50.08	47.60	48.00
2041	NASDAQ	MVIS	Wed, Oct 6, 2004	47.68	49.04	47.44	48.40
2040	NASDAQ	MVIS	Tue, Oct 5, 2004	50.16	50.16	47.60	47.76
2039	NASDAQ	MVIS	Mon, Oct 4, 2004	50.80	50.88	48.16	48.72
2038	NASDAQ	MVIS	Fri, Oct 1, 2004	48.96	50.64	48.32	49.44
2037	NASDAQ	MVIS	Thu, Sep 30, 2004	46.48	48.56	46.40	47.36
2036	NASDAQ	MVIS	Wed, Sep 29, 2004	46.00	49.12	46.00	46.72
2035	NASDAQ	MVIS	Tue, Sep 28, 2004	46.08	46.80	46.08	46.72
2034	NASDAQ	MVIS	Mon, Sep 27, 2004	49.76	49.76	46.08	46.80
2033	NASDAQ	MVIS	Fri, Sep 24, 2004	48.56	50.24	48.00	48.80
2032	NASDAQ	MVIS	Thu, Sep 23, 2004	50.48	50.56	48.80	48.80
2031	NASDAQ	MVIS	Wed, Sep 22, 2004	51.44	51.52	49.20	49.92
2030	NASDAQ	MVIS	Tue, Sep 21, 2004	53.52	53.60	50.08	50.40
2029	NASDAQ	MVIS	Mon, Sep 20, 2004	51.12	53.12	49.60	50.88
2028	NASDAQ	MVIS	Fri, Sep 17, 2004	50.32	52.56	49.12	52.56
2027	NASDAQ	MVIS	Thu, Sep 16, 2004	50.00	51.20	49.60	51.20
2026	NASDAQ	MVIS	Wed, Sep 15, 2004	52.16	53.44	50.00	51.28
2025	NASDAQ	MVIS	Tue, Sep 14, 2004	55.36	55.36	52.48	53.12
2024	NASDAQ	MVIS	Mon, Sep 13, 2004	56.00	56.40	53.20	54.80
2023	NASDAQ	MVIS	Fri, Sep 10, 2004	52.16	57.84	50.48	54.64
2022	NASDAQ	MVIS	Thu, Sep 9, 2004	53.76	56.96	52.48	56.00
2021	NASDAQ	MVIS	Wed, Sep 8, 2004	54.00	55.68	52.88	53.52
2020	NASDAQ	MVIS	Tue, Sep 7, 2004	52.00	54.08	51.92	53.68
2019	NASDAQ	MVIS	Fri, Sep 3, 2004	51.60	52.00	48.88	51.20
2018	NASDAQ	MVIS	Thu, Sep 2, 2004	52.96	53.12	48.80	50.24
2017	NASDAQ	MVIS	Wed, Sep 1, 2004	48.08	55.60	48.00	48.48
2016	NASDAQ	MVIS	Tue, Aug 31, 2004	48.88	49.20	47.36	48.88
2015	NASDAQ	MVIS	Mon, Aug 30, 2004	50.32	50.32	48.08	48.64
2014	NASDAQ	MVIS	Fri, Aug 27, 2004	49.60	49.60	48.08	49.60
2013	NASDAQ	MVIS	Thu, Aug 26, 2004	48.56	50.00	48.00	48.00
2012	NASDAQ	MVIS	Wed, Aug 25, 2004	49.60	50.32	46.72	49.68
2011	NASDAQ	MVIS	Tue, Aug 24, 2004	52.32	54.16	48.80	48.96
2010	NASDAQ	MVIS	Mon, Aug 23, 2004	48.32	52.00	47.60	51.28
2009	NASDAQ	MVIS	Fri, Aug 20, 2004	47.36	47.60	45.92	47.36
2008	NASDAQ	MVIS	Thu, Aug 19, 2004	43.36	47.44	42.88	46.80
2007	NASDAQ	MVIS	Wed, Aug 18, 2004	36.24	41.92	36.24	41.84
2006	NASDAQ	MVIS	Tue, Aug 17, 2004	35.60	37.84	33.68	36.88
2005	NASDAQ	MVIS	Mon, Aug 16, 2004	32.96	34.40	32.00	33.60
2004	NASDAQ	MVIS	Fri, Aug 13, 2004	32.24	32.32	30.96	32.00
2003	NASDAQ	MVIS	Thu, Aug 12, 2004	30.80	32.40	30.00	31.04
2002	NASDAQ	MVIS	Wed, Aug 11, 2004	32.00	33.52	31.60	31.68
2001	NASDAQ	MVIS	Tue, Aug 10, 2004	32.64	34.64	31.28	32.00
2000	NASDAQ	MVIS	Mon, Aug 9, 2004	35.68	35.68	32.48	32.48
1999	NASDAQ	MVIS	Fri, Aug 6, 2004	33.68	36.00	31.84	34.08
1998	NASDAQ	MVIS	Thu, Aug 5, 2004	46.00	47.76	44.48	44.88
1997	NASDAQ	MVIS	Wed, Aug 4, 2004	45.20	46.96	44.80	46.64
1996	NASDAQ	MVIS	Tue, Aug 3, 2004	46.00	48.24	46.00	46.08
1995	NASDAQ	MVIS	Mon, Aug 2, 2004	44.40	46.72	44.40	45.68
1994	NASDAQ	MVIS	Fri, Jul 30, 2004	45.68	47.12	44.40	45.12
1993	NASDAQ	MVIS	Thu, Jul 29, 2004	46.80	47.20	45.36	46.16
1992	NASDAQ	MVIS	Wed, Jul 28, 2004	48.80	50.08	44.56	45.84
1991	NASDAQ	MVIS	Tue, Jul 27, 2004	48.16	48.72	46.32	48.72
1990	NASDAQ	MVIS	Mon, Jul 26, 2004	48.48	49.12	45.84	48.56
1989	NASDAQ	MVIS	Fri, Jul 23, 2004	50.16	51.52	48.80	48.80
1988	NASDAQ	MVIS	Thu, Jul 22, 2004	48.64	51.44	48.24	49.20
1987	NASDAQ	MVIS	Wed, Jul 21, 2004	52.80	54.72	48.80	49.44
1986	NASDAQ	MVIS	Tue, Jul 20, 2004	50.40	53.44	47.52	53.20
1985	NASDAQ	MVIS	Mon, Jul 19, 2004	53.60	54.40	48.16	49.84
1984	NASDAQ	MVIS	Fri, Jul 16, 2004	57.44	57.60	53.60	54.72
1983	NASDAQ	MVIS	Thu, Jul 15, 2004	57.12	58.88	56.08	56.32
1982	NASDAQ	MVIS	Wed, Jul 14, 2004	56.80	59.20	55.28	57.28
1981	NASDAQ	MVIS	Tue, Jul 13, 2004	57.60	58.40	57.20	57.52
1980	NASDAQ	MVIS	Mon, Jul 12, 2004	58.88	60.00	56.96	58.32
1979	NASDAQ	MVIS	Fri, Jul 9, 2004	61.84	63.20	59.20	59.76
1978	NASDAQ	MVIS	Thu, Jul 8, 2004	65.20	65.36	62.40	62.40
1977	NASDAQ	MVIS	Wed, Jul 7, 2004	67.36	69.12	64.00	64.08
1976	NASDAQ	MVIS	Tue, Jul 6, 2004	70.40	70.40	66.72	69.04
1975	NASDAQ	MVIS	Fri, Jul 2, 2004	69.04	71.60	68.08	70.56
1974	NASDAQ	MVIS	Thu, Jul 1, 2004	68.00	69.68	67.36	68.80
1973	NASDAQ	MVIS	Wed, Jun 30, 2004	65.68	67.60	65.60	67.20
1972	NASDAQ	MVIS	Tue, Jun 29, 2004	66.24	68.24	65.04	66.08
1971	NASDAQ	MVIS	Mon, Jun 28, 2004	67.92	68.00	65.68	67.20
1970	NASDAQ	MVIS	Fri, Jun 25, 2004	68.08	69.12	40.48	68.40
1969	NASDAQ	MVIS	Thu, Jun 24, 2004	70.64	71.04	67.44	68.80
1968	NASDAQ	MVIS	Wed, Jun 23, 2004	67.68	70.56	67.68	69.28
1967	NASDAQ	MVIS	Tue, Jun 22, 2004	70.80	70.80	66.96	68.64
1966	NASDAQ	MVIS	Mon, Jun 21, 2004	77.52	77.52	68.64	68.64
1965	NASDAQ	MVIS	Fri, Jun 18, 2004	76.88	78.40	76.80	78.00
1964	NASDAQ	MVIS	Thu, Jun 17, 2004	77.60	78.40	77.20	77.52
1963	NASDAQ	MVIS	Wed, Jun 16, 2004	75.20	78.24	75.20	77.60
1962	NASDAQ	MVIS	Tue, Jun 15, 2004	75.44	77.04	74.80	75.52
1961	NASDAQ	MVIS	Mon, Jun 14, 2004	74.24	75.36	73.36	74.72
1960	NASDAQ	MVIS	Thu, Jun 10, 2004	72.48	74.48	72.00	74.40
1959	NASDAQ	MVIS	Wed, Jun 9, 2004	72.08	74.16	71.68	74.00
1958	NASDAQ	MVIS	Tue, Jun 8, 2004	72.00	73.60	72.00	72.96
1957	NASDAQ	MVIS	Mon, Jun 7, 2004	73.20	74.56	70.40	71.84
1956	NASDAQ	MVIS	Fri, Jun 4, 2004	67.92	72.56	67.04	71.52
1955	NASDAQ	MVIS	Thu, Jun 3, 2004	65.52	68.00	63.60	65.36
1954	NASDAQ	MVIS	Wed, Jun 2, 2004	63.84	65.84	62.48	63.92
1953	NASDAQ	MVIS	Tue, Jun 1, 2004	66.96	66.96	62.40	63.20
1952	NASDAQ	MVIS	Fri, May 28, 2004	67.84	68.24	65.60	68.24
1951	NASDAQ	MVIS	Thu, May 27, 2004	64.24	70.96	64.24	66.48
1950	NASDAQ	MVIS	Wed, May 26, 2004	59.36	69.20	59.36	64.00
1949	NASDAQ	MVIS	Tue, May 25, 2004	60.16	60.48	58.16	60.40
1948	NASDAQ	MVIS	Mon, May 24, 2004	60.00	61.04	57.92	58.16
1947	NASDAQ	MVIS	Fri, May 21, 2004	58.72	59.84	56.40	59.52
1946	NASDAQ	MVIS	Thu, May 20, 2004	61.44	62.96	55.04	55.92
1945	NASDAQ	MVIS	Wed, May 19, 2004	66.40	67.28	60.88	62.24
1944	NASDAQ	MVIS	Tue, May 18, 2004	65.20	67.12	65.20	66.40
1943	NASDAQ	MVIS	Mon, May 17, 2004	68.40	68.40	65.20	66.00
1942	NASDAQ	MVIS	Fri, May 14, 2004	67.84	68.56	67.20	67.84
1941	NASDAQ	MVIS	Thu, May 13, 2004	65.60	68.00	65.28	67.44
1940	NASDAQ	MVIS	Wed, May 12, 2004	65.28	66.96	64.48	65.68
1939	NASDAQ	MVIS	Tue, May 11, 2004	65.60	66.96	64.64	66.24
1938	NASDAQ	MVIS	Mon, May 10, 2004	66.64	68.64	64.00	65.28
1937	NASDAQ	MVIS	Fri, May 7, 2004	66.40	68.80	64.00	68.40
1936	NASDAQ	MVIS	Thu, May 6, 2004	64.00	65.60	62.40	63.92
1935	NASDAQ	MVIS	Wed, May 5, 2004	62.00	64.48	61.20	62.40
1934	NASDAQ	MVIS	Tue, May 4, 2004	66.80	68.56	61.04	63.44
1933	NASDAQ	MVIS	Mon, May 3, 2004	69.28	69.44	65.84	66.32
1932	NASDAQ	MVIS	Fri, Apr 30, 2004	67.68	69.28	67.20	67.92
1931	NASDAQ	MVIS	Thu, Apr 29, 2004	69.20	70.32	65.28	67.20
1930	NASDAQ	MVIS	Wed, Apr 28, 2004	73.52	74.00	69.28	69.28
1929	NASDAQ	MVIS	Tue, Apr 27, 2004	74.16	74.40	72.64	73.68
1928	NASDAQ	MVIS	Mon, Apr 26, 2004	74.40	74.80	72.64	73.28
1927	NASDAQ	MVIS	Fri, Apr 23, 2004	74.00	74.40	72.80	74.32
1926	NASDAQ	MVIS	Thu, Apr 22, 2004	74.48	74.96	74.00	74.40
1925	NASDAQ	MVIS	Wed, Apr 21, 2004	74.00	75.20	73.68	75.12
1924	NASDAQ	MVIS	Tue, Apr 20, 2004	74.40	76.00	73.92	74.08
1923	NASDAQ	MVIS	Mon, Apr 19, 2004	75.52	75.60	73.92	74.48
1922	NASDAQ	MVIS	Fri, Apr 16, 2004	74.08	76.00	73.84	75.12
1921	NASDAQ	MVIS	Thu, Apr 15, 2004	75.92	75.92	74.08	74.08
1920	NASDAQ	MVIS	Wed, Apr 14, 2004	74.88	76.32	74.08	75.04
1919	NASDAQ	MVIS	Tue, Apr 13, 2004	76.40	77.04	74.16	74.48
1918	NASDAQ	MVIS	Mon, Apr 12, 2004	78.32	78.32	76.08	76.88
1917	NASDAQ	MVIS	Thu, Apr 8, 2004	75.20	78.40	75.20	75.92
1916	NASDAQ	MVIS	Wed, Apr 7, 2004	79.84	79.84	74.64	75.44
1915	NASDAQ	MVIS	Tue, Apr 6, 2004	79.60	80.00	76.40	78.96
1914	NASDAQ	MVIS	Mon, Apr 5, 2004	73.60	79.44	73.52	79.20
1913	NASDAQ	MVIS	Fri, Apr 2, 2004	70.16	73.12	69.04	72.32
1912	NASDAQ	MVIS	Thu, Apr 1, 2004	69.60	72.00	69.60	71.44
1911	NASDAQ	MVIS	Wed, Mar 31, 2004	72.16	72.32	69.76	69.92
1910	NASDAQ	MVIS	Tue, Mar 30, 2004	71.36	73.04	69.60	70.48
1909	NASDAQ	MVIS	Mon, Mar 29, 2004	70.40	72.48	69.52	72.32
1908	NASDAQ	MVIS	Fri, Mar 26, 2004	68.72	70.40	68.72	70.40
1907	NASDAQ	MVIS	Thu, Mar 25, 2004	69.60	71.20	68.08	70.08
1906	NASDAQ	MVIS	Wed, Mar 24, 2004	68.32	69.36	67.44	68.40
1905	NASDAQ	MVIS	Tue, Mar 23, 2004	67.04	68.32	64.24	67.20
1904	NASDAQ	MVIS	Mon, Mar 22, 2004	71.12	71.12	65.60	65.84
1903	NASDAQ	MVIS	Fri, Mar 19, 2004	68.16	71.36	68.16	70.16
1902	NASDAQ	MVIS	Thu, Mar 18, 2004	71.84	71.84	68.16	70.88
1901	NASDAQ	MVIS	Wed, Mar 17, 2004	65.60	70.00	65.12	69.60
1900	NASDAQ	MVIS	Tue, Mar 16, 2004	64.48	67.20	64.48	64.96
1899	NASDAQ	MVIS	Mon, Mar 15, 2004	66.00	69.12	66.00	66.80
1898	NASDAQ	MVIS	Fri, Mar 12, 2004	66.80	69.12	64.96	67.28
1897	NASDAQ	MVIS	Thu, Mar 11, 2004	64.00	70.72	64.00	68.48
1896	NASDAQ	MVIS	Wed, Mar 10, 2004	81.68	82.00	74.40	76.00
1895	NASDAQ	MVIS	Tue, Mar 9, 2004	84.40	85.76	79.12	79.12
1894	NASDAQ	MVIS	Mon, Mar 8, 2004	82.16	87.44	82.16	86.08
1893	NASDAQ	MVIS	Fri, Mar 5, 2004	83.20	84.00	81.60	82.00
1892	NASDAQ	MVIS	Thu, Mar 4, 2004	82.40	84.16	80.80	83.76
1891	NASDAQ	MVIS	Wed, Mar 3, 2004	81.60	83.44	80.64	81.60
1890	NASDAQ	MVIS	Tue, Mar 2, 2004	83.60	83.60	82.00	82.64
1889	NASDAQ	MVIS	Mon, Mar 1, 2004	83.36	83.52	80.96	82.32
1888	NASDAQ	MVIS	Fri, Feb 27, 2004	85.12	86.00	78.08	80.72
1887	NASDAQ	MVIS	Thu, Feb 26, 2004	81.60	86.32	80.08	82.96
1886	NASDAQ	MVIS	Wed, Feb 25, 2004	78.00	81.36	76.96	81.20
1885	NASDAQ	MVIS	Tue, Feb 24, 2004	78.16	79.20	76.24	76.72
1884	NASDAQ	MVIS	Mon, Feb 23, 2004	79.92	80.00	76.48	76.96
1883	NASDAQ	MVIS	Fri, Feb 20, 2004	80.00	80.00	75.76	76.32
1882	NASDAQ	MVIS	Thu, Feb 19, 2004	74.40	80.56	74.40	79.04
1881	NASDAQ	MVIS	Wed, Feb 18, 2004	72.00	74.08	70.40	74.08
1880	NASDAQ	MVIS	Tue, Feb 17, 2004	70.24	72.72	69.36	71.68
1879	NASDAQ	MVIS	Fri, Feb 13, 2004	73.76	73.76	70.00	70.96
1878	NASDAQ	MVIS	Thu, Feb 12, 2004	70.40	73.60	70.24	72.40
1877	NASDAQ	MVIS	Wed, Feb 11, 2004	68.32	70.32	66.08	70.24
1876	NASDAQ	MVIS	Tue, Feb 10, 2004	67.68	68.96	67.04	67.84
1875	NASDAQ	MVIS	Mon, Feb 9, 2004	64.40	68.80	64.16	67.84
1874	NASDAQ	MVIS	Fri, Feb 6, 2004	65.20	66.40	64.72	65.52
1873	NASDAQ	MVIS	Thu, Feb 5, 2004	63.28	65.28	62.48	64.64
1872	NASDAQ	MVIS	Wed, Feb 4, 2004	66.00	66.40	64.00	64.00
1871	NASDAQ	MVIS	Tue, Feb 3, 2004	66.00	66.56	64.96	65.84
1870	NASDAQ	MVIS	Mon, Feb 2, 2004	65.20	66.00	64.48	66.00
1869	NASDAQ	MVIS	Fri, Jan 30, 2004	61.28	65.28	61.04	65.12
1868	NASDAQ	MVIS	Thu, Jan 29, 2004	64.00	65.28	62.88	62.88
1867	NASDAQ	MVIS	Wed, Jan 28, 2004	65.28	65.60	63.44	64.32
1866	NASDAQ	MVIS	Tue, Jan 27, 2004	65.68	67.20	64.56	65.52
1865	NASDAQ	MVIS	Mon, Jan 26, 2004	67.44	68.80	64.80	64.88
1864	NASDAQ	MVIS	Fri, Jan 23, 2004	66.24	67.60	64.80	66.80
1863	NASDAQ	MVIS	Thu, Jan 22, 2004	58.88	63.52	58.72	63.44
1862	NASDAQ	MVIS	Wed, Jan 21, 2004	60.32	61.92	58.72	60.32
1861	NASDAQ	MVIS	Tue, Jan 20, 2004	61.76	62.48	59.44	59.76
1860	NASDAQ	MVIS	Fri, Jan 16, 2004	63.04	64.24	62.40	63.12
1859	NASDAQ	MVIS	Thu, Jan 15, 2004	63.76	64.24	61.04	63.60
1858	NASDAQ	MVIS	Wed, Jan 14, 2004	64.88	66.00	63.60	63.68
1857	NASDAQ	MVIS	Tue, Jan 13, 2004	66.80	67.20	64.08	65.12
1856	NASDAQ	MVIS	Mon, Jan 12, 2004	66.96	68.16	66.32	67.12
1855	NASDAQ	MVIS	Fri, Jan 9, 2004	66.16	68.08	65.60	66.56
1854	NASDAQ	MVIS	Thu, Jan 8, 2004	67.12	68.00	66.40	66.80
1853	NASDAQ	MVIS	Wed, Jan 7, 2004	63.28	68.08	63.12	67.20
1852	NASDAQ	MVIS	Tue, Jan 6, 2004	62.56	63.28	61.60	62.88
1851	NASDAQ	MVIS	Mon, Jan 5, 2004	62.32	63.52	60.64	62.40
1850	NASDAQ	MVIS	Fri, Jan 2, 2004	62.08	62.08	59.44	61.04
1849	NASDAQ	MVIS	Wed, Dec 31, 2003	59.36	61.20	59.36	60.96
1848	NASDAQ	MVIS	Tue, Dec 30, 2003	59.04	61.68	58.80	60.24
1847	NASDAQ	MVIS	Mon, Dec 29, 2003	59.36	60.80	58.96	59.60
1846	NASDAQ	MVIS	Fri, Dec 26, 2003	60.40	62.00	58.32	60.72
1845	NASDAQ	MVIS	Wed, Dec 24, 2003	60.40	60.40	58.24	60.40
1844	NASDAQ	MVIS	Tue, Dec 23, 2003	56.88	60.00	56.88	59.60
1843	NASDAQ	MVIS	Mon, Dec 22, 2003	59.28	60.00	57.68	58.80
1842	NASDAQ	MVIS	Fri, Dec 19, 2003	59.92	60.72	59.36	59.68
1841	NASDAQ	MVIS	Thu, Dec 18, 2003	60.00	60.64	58.16	60.56
1840	NASDAQ	MVIS	Wed, Dec 17, 2003	60.16	60.96	59.12	60.96
1839	NASDAQ	MVIS	Tue, Dec 16, 2003	63.84	63.84	59.76	61.60
1838	NASDAQ	MVIS	Mon, Dec 15, 2003	62.16	64.00	61.20	62.80
1837	NASDAQ	MVIS	Fri, Dec 12, 2003	57.44	61.84	57.28	61.60
1836	NASDAQ	MVIS	Thu, Dec 11, 2003	57.36	59.44	57.28	59.36
1835	NASDAQ	MVIS	Wed, Dec 10, 2003	59.92	60.72	57.20	57.52
1834	NASDAQ	MVIS	Tue, Dec 9, 2003	60.48	63.36	60.48	61.04
1833	NASDAQ	MVIS	Mon, Dec 8, 2003	64.00	64.40	58.88	61.84
1832	NASDAQ	MVIS	Fri, Dec 5, 2003	63.60	64.32	62.40	62.80
1831	NASDAQ	MVIS	Thu, Dec 4, 2003	64.40	65.12	60.80	64.32
1830	NASDAQ	MVIS	Wed, Dec 3, 2003	66.16	66.24	64.08	64.40
1829	NASDAQ	MVIS	Tue, Dec 2, 2003	64.00	66.00	64.00	65.60
1828	NASDAQ	MVIS	Mon, Dec 1, 2003	63.12	65.92	62.96	64.16
1827	NASDAQ	MVIS	Fri, Nov 28, 2003	61.20	62.08	60.08	62.00
1826	NASDAQ	MVIS	Wed, Nov 26, 2003	59.68	60.40	58.80	59.36
1825	NASDAQ	MVIS	Tue, Nov 25, 2003	60.16	60.16	58.08	58.88
1824	NASDAQ	MVIS	Mon, Nov 24, 2003	58.48	60.00	57.04	59.20
1823	NASDAQ	MVIS	Fri, Nov 21, 2003	57.20	59.76	57.20	57.20
1822	NASDAQ	MVIS	Thu, Nov 20, 2003	58.40	58.40	56.80	57.12
1821	NASDAQ	MVIS	Wed, Nov 19, 2003	60.16	60.80	56.00	58.08
1820	NASDAQ	MVIS	Tue, Nov 18, 2003	60.64	60.72	58.88	60.16
1819	NASDAQ	MVIS	Mon, Nov 17, 2003	60.00	60.64	57.60	60.08
1818	NASDAQ	MVIS	Fri, Nov 14, 2003	59.12	60.24	57.52	58.40
1817	NASDAQ	MVIS	Thu, Nov 13, 2003	56.80	60.88	56.16	59.76
1816	NASDAQ	MVIS	Wed, Nov 12, 2003	54.16	56.56	53.60	56.00
1815	NASDAQ	MVIS	Tue, Nov 11, 2003	56.08	57.36	53.28	54.16
1814	NASDAQ	MVIS	Mon, Nov 10, 2003	57.04	57.60	55.92	56.00
1813	NASDAQ	MVIS	Fri, Nov 7, 2003	57.60	57.60	56.32	57.12
1812	NASDAQ	MVIS	Thu, Nov 6, 2003	58.40	58.40	57.20	57.44
1811	NASDAQ	MVIS	Wed, Nov 5, 2003	59.60	59.60	58.16	58.64
1810	NASDAQ	MVIS	Tue, Nov 4, 2003	60.00	60.40	58.48	59.28
1809	NASDAQ	MVIS	Mon, Nov 3, 2003	56.80	61.20	55.68	59.36
1808	NASDAQ	MVIS	Fri, Oct 31, 2003	52.00	58.00	52.00	56.00
1807	NASDAQ	MVIS	Thu, Oct 30, 2003	62.40	63.84	56.00	56.80
1806	NASDAQ	MVIS	Wed, Oct 29, 2003	61.68	64.40	61.20	61.68
1805	NASDAQ	MVIS	Tue, Oct 28, 2003	65.60	66.00	62.00	62.32
1804	NASDAQ	MVIS	Mon, Oct 27, 2003	65.20	69.12	64.96	65.76
1803	NASDAQ	MVIS	Fri, Oct 24, 2003	65.20	67.20	64.24	66.40
1802	NASDAQ	MVIS	Thu, Oct 23, 2003	65.52	68.00	64.56	64.72
1801	NASDAQ	MVIS	Wed, Oct 22, 2003	69.20	69.20	66.40	68.00
1800	NASDAQ	MVIS	Tue, Oct 21, 2003	71.04	71.36	68.88	69.04
1799	NASDAQ	MVIS	Mon, Oct 20, 2003	70.80	72.00	69.76	70.56
1798	NASDAQ	MVIS	Fri, Oct 17, 2003	71.84	72.00	69.44	70.24
1797	NASDAQ	MVIS	Thu, Oct 16, 2003	71.12	72.00	68.88	72.00
1796	NASDAQ	MVIS	Wed, Oct 15, 2003	71.92	72.00	70.00	70.08
1795	NASDAQ	MVIS	Tue, Oct 14, 2003	71.36	72.64	70.08	71.92
1794	NASDAQ	MVIS	Mon, Oct 13, 2003	72.00	72.72	71.36	72.00
1793	NASDAQ	MVIS	Fri, Oct 10, 2003	69.36	72.00	69.36	70.96
1792	NASDAQ	MVIS	Thu, Oct 9, 2003	72.00	72.00	68.80	71.04
1791	NASDAQ	MVIS	Wed, Oct 8, 2003	70.40	72.00	69.60	71.52
1790	NASDAQ	MVIS	Tue, Oct 7, 2003	71.20	71.20	68.80	70.32
1789	NASDAQ	MVIS	Mon, Oct 6, 2003	68.80	71.20	68.00	70.00
1788	NASDAQ	MVIS	Fri, Oct 3, 2003	70.16	71.04	67.84	68.32
1787	NASDAQ	MVIS	Thu, Oct 2, 2003	67.92	70.00	66.16	68.80
1786	NASDAQ	MVIS	Wed, Oct 1, 2003	65.52	68.00	64.00	66.80
1785	NASDAQ	MVIS	Tue, Sep 30, 2003	63.20	65.28	61.60	63.44
1784	NASDAQ	MVIS	Mon, Sep 29, 2003	69.44	70.00	60.80	63.20
1783	NASDAQ	MVIS	Fri, Sep 26, 2003	67.60	69.60	66.00	66.32
1782	NASDAQ	MVIS	Thu, Sep 25, 2003	68.80	70.00	66.88	68.48
1781	NASDAQ	MVIS	Wed, Sep 24, 2003	73.20	75.04	66.96	67.36
1780	NASDAQ	MVIS	Tue, Sep 23, 2003	72.48	72.56	70.08	72.40
1779	NASDAQ	MVIS	Mon, Sep 22, 2003	65.68	73.52	65.60	69.68
1778	NASDAQ	MVIS	Fri, Sep 19, 2003	61.20	66.00	61.20	65.20
1777	NASDAQ	MVIS	Thu, Sep 18, 2003	60.80	63.28	60.80	62.80
1776	NASDAQ	MVIS	Wed, Sep 17, 2003	60.72	62.00	59.60	61.36
1775	NASDAQ	MVIS	Tue, Sep 16, 2003	60.88	61.36	59.76	61.36
1774	NASDAQ	MVIS	Mon, Sep 15, 2003	62.16	62.40	60.32	60.80
1773	NASDAQ	MVIS	Fri, Sep 12, 2003	61.92	63.04	60.72	62.00
1772	NASDAQ	MVIS	Thu, Sep 11, 2003	59.60	61.68	59.60	61.20
1771	NASDAQ	MVIS	Wed, Sep 10, 2003	62.00	62.16	59.60	60.56
1770	NASDAQ	MVIS	Tue, Sep 9, 2003	62.40	62.64	60.80	62.56
1769	NASDAQ	MVIS	Mon, Sep 8, 2003	62.40	64.00	59.52	61.36
1768	NASDAQ	MVIS	Fri, Sep 5, 2003	65.60	66.00	62.32	62.88
1767	NASDAQ	MVIS	Thu, Sep 4, 2003	64.16	66.72	63.20	63.28
1766	NASDAQ	MVIS	Wed, Sep 3, 2003	65.20	66.24	64.08	64.56
1765	NASDAQ	MVIS	Tue, Sep 2, 2003	61.60	66.56	61.36	64.16
1764	NASDAQ	MVIS	Fri, Aug 29, 2003	61.52	64.64	60.40	62.32
1763	NASDAQ	MVIS	Thu, Aug 28, 2003	57.68	60.64	57.68	60.56
1762	NASDAQ	MVIS	Wed, Aug 27, 2003	57.68	58.96	56.48	58.24
1761	NASDAQ	MVIS	Tue, Aug 26, 2003	58.48	59.28	56.56	58.40
1760	NASDAQ	MVIS	Mon, Aug 25, 2003	58.40	59.44	58.40	58.40
1759	NASDAQ	MVIS	Fri, Aug 22, 2003	58.96	59.20	58.16	58.40
1758	NASDAQ	MVIS	Thu, Aug 21, 2003	57.84	59.76	57.60	58.24
1757	NASDAQ	MVIS	Wed, Aug 20, 2003	58.24	59.20	57.36	57.76
1756	NASDAQ	MVIS	Tue, Aug 19, 2003	60.00	60.48	58.00	58.40
1755	NASDAQ	MVIS	Mon, Aug 18, 2003	60.80	60.80	58.08	59.04
1754	NASDAQ	MVIS	Fri, Aug 15, 2003	57.12	59.92	57.04	58.16
1753	NASDAQ	MVIS	Thu, Aug 14, 2003	55.28	57.20	54.40	56.40
1752	NASDAQ	MVIS	Wed, Aug 13, 2003	59.76	60.00	52.16	56.16
1751	NASDAQ	MVIS	Tue, Aug 12, 2003	61.76	64.80	60.64	62.88
1750	NASDAQ	MVIS	Mon, Aug 11, 2003	61.44	62.80	60.00	60.64
1749	NASDAQ	MVIS	Fri, Aug 8, 2003	60.80	61.36	59.44	60.80
1748	NASDAQ	MVIS	Thu, Aug 7, 2003	62.00	62.32	59.60	60.16
1747	NASDAQ	MVIS	Wed, Aug 6, 2003	59.52	63.28	59.52	61.92
1746	NASDAQ	MVIS	Tue, Aug 5, 2003	60.80	62.00	59.20	60.32
1745	NASDAQ	MVIS	Mon, Aug 4, 2003	61.20	62.00	59.44	60.16
1744	NASDAQ	MVIS	Fri, Aug 1, 2003	57.44	61.60	56.40	60.00
1743	NASDAQ	MVIS	Thu, Jul 31, 2003	49.52	57.44	49.20	56.56
1742	NASDAQ	MVIS	Wed, Jul 30, 2003	50.00	51.60	49.04	49.20
1741	NASDAQ	MVIS	Tue, Jul 29, 2003	52.00	52.16	49.60	49.84
1740	NASDAQ	MVIS	Mon, Jul 28, 2003	50.08	52.08	50.08	51.12
1739	NASDAQ	MVIS	Fri, Jul 25, 2003	48.80	50.72	48.80	50.72
1738	NASDAQ	MVIS	Thu, Jul 24, 2003	50.48	50.48	48.56	49.68
1737	NASDAQ	MVIS	Wed, Jul 23, 2003	49.60	49.60	48.56	48.80
1736	NASDAQ	MVIS	Tue, Jul 22, 2003	50.88	50.88	48.32	49.12
1735	NASDAQ	MVIS	Mon, Jul 21, 2003	49.60	50.40	48.08	48.80
1734	NASDAQ	MVIS	Fri, Jul 18, 2003	48.00	49.52	47.28	48.24
1733	NASDAQ	MVIS	Thu, Jul 17, 2003	50.72	51.60	47.60	48.32
1732	NASDAQ	MVIS	Wed, Jul 16, 2003	53.12	53.92	51.20	51.20
1731	NASDAQ	MVIS	Tue, Jul 15, 2003	54.16	54.16	52.08	52.88
1730	NASDAQ	MVIS	Mon, Jul 14, 2003	53.20	54.00	50.56	52.80
1729	NASDAQ	MVIS	Fri, Jul 11, 2003	48.72	49.84	48.40	49.84
1728	NASDAQ	MVIS	Thu, Jul 10, 2003	48.64	48.80	48.40	48.56
1727	NASDAQ	MVIS	Wed, Jul 9, 2003	49.76	49.76	48.40	48.80
1726	NASDAQ	MVIS	Tue, Jul 8, 2003	49.20	50.32	48.48	48.96
1725	NASDAQ	MVIS	Mon, Jul 7, 2003	50.40	50.40	49.20	49.52
1724	NASDAQ	MVIS	Thu, Jul 3, 2003	48.80	49.60	47.84	49.44
1723	NASDAQ	MVIS	Wed, Jul 2, 2003	48.72	49.20	47.12	48.88
1722	NASDAQ	MVIS	Tue, Jul 1, 2003	48.16	50.08	48.00	48.08
1721	NASDAQ	MVIS	Mon, Jun 30, 2003	51.36	51.36	48.96	49.60
1720	NASDAQ	MVIS	Fri, Jun 27, 2003	47.04	49.36	47.04	48.88
1719	NASDAQ	MVIS	Thu, Jun 26, 2003	47.84	48.32	46.56	48.00
1718	NASDAQ	MVIS	Wed, Jun 25, 2003	46.80	48.00	46.32	47.52
1717	NASDAQ	MVIS	Tue, Jun 24, 2003	46.56	47.92	46.00	46.88
1716	NASDAQ	MVIS	Mon, Jun 23, 2003	48.24	49.04	46.00	47.28
1715	NASDAQ	MVIS	Fri, Jun 20, 2003	48.40	52.64	46.00	46.80
1714	NASDAQ	MVIS	Thu, Jun 19, 2003	52.64	52.64	46.80	47.20
1713	NASDAQ	MVIS	Wed, Jun 18, 2003	54.08	54.08	52.00	52.00
1712	NASDAQ	MVIS	Tue, Jun 17, 2003	53.52	53.92	52.08	52.64
1711	NASDAQ	MVIS	Mon, Jun 16, 2003	51.04	52.00	49.60	51.84
1710	NASDAQ	MVIS	Fri, Jun 13, 2003	50.48	51.28	47.76	50.96
1709	NASDAQ	MVIS	Thu, Jun 12, 2003	48.00	51.60	47.60	51.20
1708	NASDAQ	MVIS	Wed, Jun 11, 2003	44.80	48.64	44.64	47.84
1707	NASDAQ	MVIS	Tue, Jun 10, 2003	48.56	50.08	47.92	48.72
1706	NASDAQ	MVIS	Mon, Jun 9, 2003	49.04	49.84	48.00	48.16
1705	NASDAQ	MVIS	Fri, Jun 6, 2003	42.56	49.36	42.56	49.28
1704	NASDAQ	MVIS	Thu, Jun 5, 2003	44.00	44.00	42.40	42.88
1703	NASDAQ	MVIS	Wed, Jun 4, 2003	44.00	44.80	41.44	43.12
1702	NASDAQ	MVIS	Tue, Jun 3, 2003	41.92	45.68	40.80	41.52
1701	NASDAQ	MVIS	Mon, Jun 2, 2003	37.84	46.72	37.76	44.40
1700	NASDAQ	MVIS	Fri, May 30, 2003	42.32	43.12	40.64	42.00
1699	NASDAQ	MVIS	Thu, May 29, 2003	40.40	41.60	40.00	41.36
1698	NASDAQ	MVIS	Wed, May 28, 2003	40.80	40.80	38.88	40.32
1697	NASDAQ	MVIS	Tue, May 27, 2003	37.20	40.80	36.08	38.40
1696	NASDAQ	MVIS	Fri, May 23, 2003	34.00	35.52	34.00	35.04
1695	NASDAQ	MVIS	Thu, May 22, 2003	35.52	37.12	34.00	34.40
1694	NASDAQ	MVIS	Wed, May 21, 2003	34.00	37.20	33.76	34.00
1693	NASDAQ	MVIS	Tue, May 20, 2003	36.24	36.80	34.08	34.08
1692	NASDAQ	MVIS	Mon, May 19, 2003	34.56	37.20	34.56	36.24
1691	NASDAQ	MVIS	Fri, May 16, 2003	35.36	37.04	35.20	36.88
1690	NASDAQ	MVIS	Thu, May 15, 2003	36.80	37.68	35.20	35.68
1689	NASDAQ	MVIS	Wed, May 14, 2003	37.84	38.32	36.48	37.60
1688	NASDAQ	MVIS	Tue, May 13, 2003	36.08	38.72	36.08	37.52
1687	NASDAQ	MVIS	Mon, May 12, 2003	36.00	38.16	36.00	37.84
1686	NASDAQ	MVIS	Fri, May 9, 2003	41.52	41.60	36.08	37.20
1685	NASDAQ	MVIS	Thu, May 8, 2003	38.64	40.00	36.80	39.44
1684	NASDAQ	MVIS	Wed, May 7, 2003	35.60	38.08	34.40	38.00
1683	NASDAQ	MVIS	Tue, May 6, 2003	35.68	35.68	33.68	34.16
1682	NASDAQ	MVIS	Mon, May 5, 2003	34.80	35.60	32.80	33.60
1681	NASDAQ	MVIS	Fri, May 2, 2003	32.80	34.80	32.56	33.60
1680	NASDAQ	MVIS	Thu, May 1, 2003	34.32	34.32	32.40	34.00
1679	NASDAQ	MVIS	Wed, Apr 30, 2003	32.16	35.04	30.80	34.00
1678	NASDAQ	MVIS	Tue, Apr 29, 2003	33.20	35.68	32.40	34.16
1677	NASDAQ	MVIS	Mon, Apr 28, 2003	36.00	36.00	32.40	33.20
1676	NASDAQ	MVIS	Fri, Apr 25, 2003	33.20	36.40	32.00	35.44
1675	NASDAQ	MVIS	Thu, Apr 24, 2003	32.64	34.80	31.36	32.40
1674	NASDAQ	MVIS	Wed, Apr 23, 2003	36.00	36.00	32.88	32.88
1673	NASDAQ	MVIS	Tue, Apr 22, 2003	36.00	37.28	32.80	35.76
1672	NASDAQ	MVIS	Mon, Apr 21, 2003	38.80	39.60	36.00	36.88
1671	NASDAQ	MVIS	Thu, Apr 17, 2003	38.48	40.32	38.48	39.28
1670	NASDAQ	MVIS	Wed, Apr 16, 2003	40.72	40.72	38.80	40.24
1669	NASDAQ	MVIS	Tue, Apr 15, 2003	40.64	40.64	38.32	40.64
1668	NASDAQ	MVIS	Mon, Apr 14, 2003	40.00	41.20	39.20	39.76
1667	NASDAQ	MVIS	Fri, Apr 11, 2003	39.92	40.32	39.20	40.00
1666	NASDAQ	MVIS	Thu, Apr 10, 2003	39.60	39.60	38.80	39.44
1665	NASDAQ	MVIS	Wed, Apr 9, 2003	39.76	39.76	38.00	39.60
1664	NASDAQ	MVIS	Tue, Apr 8, 2003	39.76	39.92	38.24	39.04
1663	NASDAQ	MVIS	Mon, Apr 7, 2003	38.56	39.76	38.40	39.20
1662	NASDAQ	MVIS	Fri, Apr 4, 2003	37.76	38.56	37.52	38.16
1661	NASDAQ	MVIS	Thu, Apr 3, 2003	37.52	38.16	37.52	37.76
1660	NASDAQ	MVIS	Wed, Apr 2, 2003	37.60	38.00	37.36	38.00
1659	NASDAQ	MVIS	Tue, Apr 1, 2003	39.60	40.00	36.24	37.20
1658	NASDAQ	MVIS	Mon, Mar 31, 2003	40.00	40.08	35.20	37.60
1657	NASDAQ	MVIS	Fri, Mar 28, 2003	35.76	38.80	34.56	38.32
1656	NASDAQ	MVIS	Thu, Mar 27, 2003	35.20	35.92	33.60	35.84
1655	NASDAQ	MVIS	Wed, Mar 26, 2003	34.16	35.04	34.00	34.40
1654	NASDAQ	MVIS	Tue, Mar 25, 2003	35.20	35.20	34.00	34.00
1653	NASDAQ	MVIS	Mon, Mar 24, 2003	34.00	36.80	32.80	34.32
1652	NASDAQ	MVIS	Fri, Mar 21, 2003	32.72	32.72	31.84	32.40
1651	NASDAQ	MVIS	Thu, Mar 20, 2003	32.80	32.80	31.84	32.40
1650	NASDAQ	MVIS	Wed, Mar 19, 2003	30.24	31.84	29.60	31.84
1649	NASDAQ	MVIS	Tue, Mar 18, 2003	34.00	34.00	30.00	30.80
1648	NASDAQ	MVIS	Mon, Mar 17, 2003	33.92	34.00	31.60	32.16
1647	NASDAQ	MVIS	Fri, Mar 14, 2003	31.44	34.00	31.44	32.48
1646	NASDAQ	MVIS	Thu, Mar 13, 2003	32.80	32.80	30.40	31.84
1645	NASDAQ	MVIS	Wed, Mar 12, 2003	30.48	31.60	30.00	31.36
1644	NASDAQ	MVIS	Tue, Mar 11, 2003	30.80	31.60	30.48	30.48
1643	NASDAQ	MVIS	Mon, Mar 10, 2003	33.20	33.20	30.16	30.16
1642	NASDAQ	MVIS	Fri, Mar 7, 2003	31.60	33.04	29.84	32.64
1641	NASDAQ	MVIS	Thu, Mar 6, 2003	33.60	33.60	27.44	31.60
1640	NASDAQ	MVIS	Wed, Mar 5, 2003	39.52	39.52	28.24	31.60
1639	NASDAQ	MVIS	Tue, Mar 4, 2003	44.00	44.00	38.88	39.20
1638	NASDAQ	MVIS	Mon, Mar 3, 2003	44.72	44.96	41.36	41.84
1637	NASDAQ	MVIS	Fri, Feb 28, 2003	42.80	42.80	40.00	42.00
1636	NASDAQ	MVIS	Thu, Feb 27, 2003	40.24	42.72	40.24	41.04
1635	NASDAQ	MVIS	Wed, Feb 26, 2003	42.80	42.80	40.32	40.40
1634	NASDAQ	MVIS	Tue, Feb 25, 2003	42.32	43.12	40.08	42.64
1633	NASDAQ	MVIS	Mon, Feb 24, 2003	43.12	43.84	42.40	42.56
1632	NASDAQ	MVIS	Fri, Feb 21, 2003	44.00	45.36	42.80	43.04
1631	NASDAQ	MVIS	Thu, Feb 20, 2003	47.92	48.00	44.00	45.68
1630	NASDAQ	MVIS	Wed, Feb 19, 2003	47.84	48.00	45.84	47.92
1629	NASDAQ	MVIS	Tue, Feb 18, 2003	44.80	48.00	44.56	46.56
1628	NASDAQ	MVIS	Fri, Feb 14, 2003	48.80	48.80	44.64	46.16
1627	NASDAQ	MVIS	Thu, Feb 13, 2003	48.32	49.20	44.80	47.04
1626	NASDAQ	MVIS	Wed, Feb 12, 2003	49.60	50.40	48.08	48.88
1625	NASDAQ	MVIS	Tue, Feb 11, 2003	50.40	50.80	48.00	50.80
1624	NASDAQ	MVIS	Mon, Feb 10, 2003	50.80	53.84	48.00	50.08
1623	NASDAQ	MVIS	Fri, Feb 7, 2003	53.20	55.12	51.20	51.84
1622	NASDAQ	MVIS	Thu, Feb 6, 2003	53.84	55.52	52.00	53.20
1621	NASDAQ	MVIS	Wed, Feb 5, 2003	54.40	55.84	51.52	53.36
1620	NASDAQ	MVIS	Tue, Feb 4, 2003	51.20	54.40	49.36	54.40
1619	NASDAQ	MVIS	Mon, Feb 3, 2003	50.96	52.56	49.60	51.76
1618	NASDAQ	MVIS	Fri, Jan 31, 2003	50.00	52.40	49.68	50.88
1617	NASDAQ	MVIS	Thu, Jan 30, 2003	52.80	52.80	50.00	50.56
1616	NASDAQ	MVIS	Wed, Jan 29, 2003	52.72	52.80	50.00	51.68
1615	NASDAQ	MVIS	Tue, Jan 28, 2003	49.20	52.72	48.96	52.32
1614	NASDAQ	MVIS	Mon, Jan 27, 2003	52.00	53.60	48.88	49.12
1613	NASDAQ	MVIS	Fri, Jan 24, 2003	54.96	55.84	51.04	51.36
1612	NASDAQ	MVIS	Thu, Jan 23, 2003	57.20	57.52	54.80	55.12
1611	NASDAQ	MVIS	Wed, Jan 22, 2003	57.36	58.80	56.24	56.32
1610	NASDAQ	MVIS	Tue, Jan 21, 2003	57.52	59.76	55.68	56.48
1609	NASDAQ	MVIS	Fri, Jan 17, 2003	56.00	57.20	54.00	56.24
1608	NASDAQ	MVIS	Thu, Jan 16, 2003	57.60	60.40	54.00	56.16
1607	NASDAQ	MVIS	Wed, Jan 15, 2003	59.36	60.00	56.00	57.68
1606	NASDAQ	MVIS	Tue, Jan 14, 2003	63.76	65.60	58.48	59.36
1605	NASDAQ	MVIS	Mon, Jan 13, 2003	60.56	63.84	59.20	63.44
1604	NASDAQ	MVIS	Fri, Jan 10, 2003	53.92	58.96	53.52	58.08
1603	NASDAQ	MVIS	Thu, Jan 9, 2003	54.00	55.04	52.80	53.44
1602	NASDAQ	MVIS	Wed, Jan 8, 2003	51.12	52.72	50.00	50.08
1601	NASDAQ	MVIS	Tue, Jan 7, 2003	49.92	52.80	49.92	50.00
1600	NASDAQ	MVIS	Mon, Jan 6, 2003	48.00	51.20	46.72	50.40
1599	NASDAQ	MVIS	Fri, Jan 3, 2003	45.20	47.92	44.48	47.12
1598	NASDAQ	MVIS	Thu, Jan 2, 2003	42.80	46.40	41.28	44.48
1597	NASDAQ	MVIS	Tue, Dec 31, 2002	42.80	44.00	41.84	42.56
1596	NASDAQ	MVIS	Mon, Dec 30, 2002	44.00	46.24	40.48	42.80
1595	NASDAQ	MVIS	Fri, Dec 27, 2002	46.72	47.20	44.88	45.76
1594	NASDAQ	MVIS	Thu, Dec 26, 2002	45.84	47.20	43.52	46.40
1593	NASDAQ	MVIS	Tue, Dec 24, 2002	46.40	47.12	45.76	45.84
1592	NASDAQ	MVIS	Mon, Dec 23, 2002	48.08	50.96	44.40	46.72
1591	NASDAQ	MVIS	Fri, Dec 20, 2002	50.88	51.84	46.00	48.00
1590	NASDAQ	MVIS	Thu, Dec 19, 2002	50.00	52.32	50.00	50.40
1589	NASDAQ	MVIS	Wed, Dec 18, 2002	52.40	52.40	50.00	50.40
1588	NASDAQ	MVIS	Tue, Dec 17, 2002	50.40	54.00	50.40	50.64
1587	NASDAQ	MVIS	Mon, Dec 16, 2002	54.88	55.76	50.00	50.16
1586	NASDAQ	MVIS	Fri, Dec 13, 2002	59.28	59.60	54.08	54.80
1585	NASDAQ	MVIS	Thu, Dec 12, 2002	58.16	61.52	57.60	59.76
1584	NASDAQ	MVIS	Wed, Dec 11, 2002	55.92	59.76	54.40	58.72
1583	NASDAQ	MVIS	Tue, Dec 10, 2002	54.80	56.96	53.68	55.20
1582	NASDAQ	MVIS	Mon, Dec 9, 2002	53.52	57.12	52.00	52.48
1581	NASDAQ	MVIS	Fri, Dec 6, 2002	44.80	53.92	44.80	51.76
1580	NASDAQ	MVIS	Thu, Dec 5, 2002	46.80	46.80	42.80	43.44
1579	NASDAQ	MVIS	Wed, Dec 4, 2002	44.40	45.60	42.00	45.20
1578	NASDAQ	MVIS	Tue, Dec 3, 2002	48.00	48.08	42.80	44.96
1577	NASDAQ	MVIS	Mon, Dec 2, 2002	47.52	49.36	44.40	47.20
1576	NASDAQ	MVIS	Fri, Nov 29, 2002	39.20	46.00	38.40	44.16
1575	NASDAQ	MVIS	Wed, Nov 27, 2002	37.60	39.60	36.80	38.80
1574	NASDAQ	MVIS	Tue, Nov 26, 2002	37.60	37.84	36.80	37.84
1573	NASDAQ	MVIS	Mon, Nov 25, 2002	37.04	37.84	36.80	37.44
1572	NASDAQ	MVIS	Fri, Nov 22, 2002	37.92	38.00	36.00	37.60
1571	NASDAQ	MVIS	Thu, Nov 21, 2002	36.24	38.00	36.16	37.60
1570	NASDAQ	MVIS	Wed, Nov 20, 2002	36.08	37.60	36.00	37.12
1569	NASDAQ	MVIS	Tue, Nov 19, 2002	36.08	37.44	36.00	36.64
1568	NASDAQ	MVIS	Mon, Nov 18, 2002	35.76	37.92	35.68	36.00
1567	NASDAQ	MVIS	Fri, Nov 15, 2002	36.80	36.80	34.40	35.12
1566	NASDAQ	MVIS	Thu, Nov 14, 2002	38.96	38.96	35.60	36.40
1565	NASDAQ	MVIS	Wed, Nov 13, 2002	36.88	38.56	35.52	36.00
1564	NASDAQ	MVIS	Tue, Nov 12, 2002	36.00	37.52	36.00	37.20
1563	NASDAQ	MVIS	Mon, Nov 11, 2002	36.72	37.52	36.16	36.16
1562	NASDAQ	MVIS	Fri, Nov 8, 2002	38.24	39.04	36.40	36.40
1561	NASDAQ	MVIS	Thu, Nov 7, 2002	38.40	38.40	36.80	38.40
1560	NASDAQ	MVIS	Wed, Nov 6, 2002	37.68	39.20	36.00	37.12
1559	NASDAQ	MVIS	Tue, Nov 5, 2002	38.80	39.12	35.60	38.00
1558	NASDAQ	MVIS	Mon, Nov 4, 2002	37.44	39.60	37.44	37.68
1557	NASDAQ	MVIS	Fri, Nov 1, 2002	35.60	36.00	35.44	35.76
1556	NASDAQ	MVIS	Thu, Oct 31, 2002	34.80	36.80	34.00	36.80
1555	NASDAQ	MVIS	Wed, Oct 30, 2002	36.00	36.40	33.84	36.00
1554	NASDAQ	MVIS	Tue, Oct 29, 2002	37.04	37.20	33.60	35.52
1553	NASDAQ	MVIS	Mon, Oct 28, 2002	36.08	39.20	36.08	36.80
1552	NASDAQ	MVIS	Fri, Oct 25, 2002	36.56	37.92	35.76	37.12
1551	NASDAQ	MVIS	Thu, Oct 24, 2002	39.20	39.20	35.28	37.20
1550	NASDAQ	MVIS	Wed, Oct 23, 2002	34.00	41.20	33.92	38.40
1549	NASDAQ	MVIS	Tue, Oct 22, 2002	32.80	35.20	32.00	35.20
1548	NASDAQ	MVIS	Mon, Oct 21, 2002	33.28	34.08	31.20	31.68
1547	NASDAQ	MVIS	Fri, Oct 18, 2002	33.20	33.20	32.00	33.12
1546	NASDAQ	MVIS	Thu, Oct 17, 2002	32.48	33.28	31.92	32.72
1545	NASDAQ	MVIS	Wed, Oct 16, 2002	32.80	32.80	31.52	32.40
1544	NASDAQ	MVIS	Tue, Oct 15, 2002	31.44	33.12	31.44	32.00
1543	NASDAQ	MVIS	Mon, Oct 14, 2002	30.56	31.92	30.56	31.20
1542	NASDAQ	MVIS	Fri, Oct 11, 2002	31.04	31.92	30.00	30.80
1541	NASDAQ	MVIS	Thu, Oct 10, 2002	28.96	30.24	25.84	29.84
1540	NASDAQ	MVIS	Wed, Oct 9, 2002	29.36	30.40	27.60	29.20
1539	NASDAQ	MVIS	Tue, Oct 8, 2002	28.08	31.20	26.00	31.04
1538	NASDAQ	MVIS	Mon, Oct 7, 2002	30.40	30.80	28.00	29.60
1537	NASDAQ	MVIS	Fri, Oct 4, 2002	32.00	32.24	30.72	30.80
1536	NASDAQ	MVIS	Thu, Oct 3, 2002	30.08	32.80	28.00	32.00
1535	NASDAQ	MVIS	Wed, Oct 2, 2002	31.20	31.92	29.60	30.48
1534	NASDAQ	MVIS	Tue, Oct 1, 2002	30.32	31.20	28.40	31.04
1533	NASDAQ	MVIS	Mon, Sep 30, 2002	31.20	31.20	28.80	30.24
1532	NASDAQ	MVIS	Fri, Sep 27, 2002	31.36	33.04	31.20	31.44
1531	NASDAQ	MVIS	Thu, Sep 26, 2002	31.84	34.00	30.40	32.80
1530	NASDAQ	MVIS	Wed, Sep 25, 2002	32.80	32.88	30.00	31.60
1529	NASDAQ	MVIS	Tue, Sep 24, 2002	32.16	33.20	31.20	31.28
1528	NASDAQ	MVIS	Mon, Sep 23, 2002	32.88	34.40	32.00	32.80
1527	NASDAQ	MVIS	Fri, Sep 20, 2002	32.88	35.12	32.40	34.32
1526	NASDAQ	MVIS	Thu, Sep 19, 2002	32.40	34.24	32.40	33.04
1525	NASDAQ	MVIS	Wed, Sep 18, 2002	33.92	35.60	32.40	33.92
1524	NASDAQ	MVIS	Tue, Sep 17, 2002	35.60	35.60	33.20	33.92
1523	NASDAQ	MVIS	Mon, Sep 16, 2002	34.32	35.60	33.20	33.60
1522	NASDAQ	MVIS	Fri, Sep 13, 2002	35.52	35.84	34.00	34.24
1521	NASDAQ	MVIS	Thu, Sep 12, 2002	34.96	35.52	34.88	35.12
1520	NASDAQ	MVIS	Wed, Sep 11, 2002	36.00	36.40	35.20	36.00
1519	NASDAQ	MVIS	Tue, Sep 10, 2002	35.60	36.00	35.20	36.00
1518	NASDAQ	MVIS	Mon, Sep 9, 2002	35.60	35.60	34.00	34.72
1517	NASDAQ	MVIS	Fri, Sep 6, 2002	35.52	35.60	34.00	35.60
1516	NASDAQ	MVIS	Thu, Sep 5, 2002	33.20	35.92	32.80	35.20
1515	NASDAQ	MVIS	Wed, Sep 4, 2002	34.00	35.28	33.68	34.96
1514	NASDAQ	MVIS	Tue, Sep 3, 2002	36.00	36.00	33.60	34.72
1513	NASDAQ	MVIS	Fri, Aug 30, 2002	33.60	36.00	33.60	36.00
1512	NASDAQ	MVIS	Thu, Aug 29, 2002	34.56	35.60	32.96	34.80
1511	NASDAQ	MVIS	Wed, Aug 28, 2002	37.60	37.60	33.04	33.12
1510	NASDAQ	MVIS	Tue, Aug 27, 2002	34.48	37.20	34.00	37.20
1509	NASDAQ	MVIS	Mon, Aug 26, 2002	38.80	38.80	34.00	34.96
1508	NASDAQ	MVIS	Fri, Aug 23, 2002	40.32	43.60	37.52	37.84
1507	NASDAQ	MVIS	Thu, Aug 22, 2002	40.80	40.80	39.20	40.32
1506	NASDAQ	MVIS	Wed, Aug 21, 2002	40.72	40.88	38.32	40.80
1505	NASDAQ	MVIS	Tue, Aug 20, 2002	39.20	40.00	36.80	36.88
1504	NASDAQ	MVIS	Mon, Aug 19, 2002	39.92	40.00	37.28	39.20
1503	NASDAQ	MVIS	Fri, Aug 16, 2002	36.40	39.52	35.60	36.00
1502	NASDAQ	MVIS	Thu, Aug 15, 2002	38.88	40.72	38.00	39.36
1501	NASDAQ	MVIS	Wed, Aug 14, 2002	37.20	41.36	33.20	38.16
1500	NASDAQ	MVIS	Tue, Aug 13, 2002	43.20	43.20	37.84	39.52
1499	NASDAQ	MVIS	Mon, Aug 12, 2002	42.80	43.12	37.68	42.32
1498	NASDAQ	MVIS	Fri, Aug 9, 2002	31.28	38.40	31.20	36.00
1497	NASDAQ	MVIS	Thu, Aug 8, 2002	27.60	30.40	27.20	29.52
1496	NASDAQ	MVIS	Wed, Aug 7, 2002	26.56	28.16	26.08	26.96
1495	NASDAQ	MVIS	Tue, Aug 6, 2002	26.00	28.00	24.80	27.92
1494	NASDAQ	MVIS	Mon, Aug 5, 2002	27.60	27.68	25.28	26.40
1493	NASDAQ	MVIS	Fri, Aug 2, 2002	26.08	26.16	24.08	25.28
1492	NASDAQ	MVIS	Thu, Aug 1, 2002	27.76	27.84	25.52	25.76
1491	NASDAQ	MVIS	Wed, Jul 31, 2002	27.60	27.60	24.80	26.40
1490	NASDAQ	MVIS	Tue, Jul 30, 2002	26.80	27.60	25.60	27.36
1489	NASDAQ	MVIS	Mon, Jul 29, 2002	23.92	27.28	23.20	25.52
1488	NASDAQ	MVIS	Fri, Jul 26, 2002	24.00	24.40	21.12	23.12
1487	NASDAQ	MVIS	Thu, Jul 25, 2002	24.08	24.40	23.76	23.92
1486	NASDAQ	MVIS	Wed, Jul 24, 2002	24.08	24.80	23.60	24.08
1485	NASDAQ	MVIS	Tue, Jul 23, 2002	26.16	26.72	24.08	24.64
1484	NASDAQ	MVIS	Mon, Jul 22, 2002	27.52	27.52	24.40	25.76
1483	NASDAQ	MVIS	Fri, Jul 19, 2002	27.60	28.00	25.60	25.92
1482	NASDAQ	MVIS	Thu, Jul 18, 2002	29.20	30.40	27.28	28.00
1481	NASDAQ	MVIS	Wed, Jul 17, 2002	30.48	31.28	27.20	29.12
1480	NASDAQ	MVIS	Tue, Jul 16, 2002	26.48	30.00	26.00	29.60
1479	NASDAQ	MVIS	Mon, Jul 15, 2002	30.00	30.00	27.44	29.68
1478	NASDAQ	MVIS	Fri, Jul 12, 2002	28.88	29.84	26.88	28.64
1477	NASDAQ	MVIS	Thu, Jul 11, 2002	30.32	30.40	26.72	26.80
1476	NASDAQ	MVIS	Wed, Jul 10, 2002	32.80	33.92	27.84	28.56
1475	NASDAQ	MVIS	Tue, Jul 9, 2002	35.12	38.00	31.28	32.00
1474	NASDAQ	MVIS	Mon, Jul 8, 2002	37.60	39.20	32.00	32.08
1473	NASDAQ	MVIS	Fri, Jul 5, 2002	40.40	40.40	37.52	37.52
1472	NASDAQ	MVIS	Wed, Jul 3, 2002	39.76	40.00	37.60	38.80
1471	NASDAQ	MVIS	Tue, Jul 2, 2002	40.00	40.08	37.68	39.20
1470	NASDAQ	MVIS	Mon, Jul 1, 2002	41.84	42.16	39.20	39.28
1469	NASDAQ	MVIS	Fri, Jun 28, 2002	44.40	48.48	39.60	41.84
1468	NASDAQ	MVIS	Thu, Jun 27, 2002	38.08	43.92	36.40	43.92
1467	NASDAQ	MVIS	Wed, Jun 26, 2002	40.08	40.08	37.04	38.40
1466	NASDAQ	MVIS	Tue, Jun 25, 2002	41.20	41.68	39.20	40.32
1465	NASDAQ	MVIS	Mon, Jun 24, 2002	45.52	45.60	40.00	41.12
1464	NASDAQ	MVIS	Fri, Jun 21, 2002	53.12	53.52	46.48	47.12
1463	NASDAQ	MVIS	Thu, Jun 20, 2002	52.56	54.72	50.64	50.64
1462	NASDAQ	MVIS	Wed, Jun 19, 2002	52.00	54.40	52.00	52.88
1461	NASDAQ	MVIS	Tue, Jun 18, 2002	54.80	54.80	52.00	52.32
1460	NASDAQ	MVIS	Mon, Jun 17, 2002	57.28	57.68	54.32	54.32
1459	NASDAQ	MVIS	Fri, Jun 14, 2002	56.80	56.80	54.48	56.00
1458	NASDAQ	MVIS	Thu, Jun 13, 2002	59.12	59.12	54.40	55.84
1457	NASDAQ	MVIS	Wed, Jun 12, 2002	55.36	56.00	50.00	54.24
1456	NASDAQ	MVIS	Tue, Jun 11, 2002	57.60	58.00	53.92	55.84
1455	NASDAQ	MVIS	Mon, Jun 10, 2002	54.56	56.80	49.68	56.24
1454	NASDAQ	MVIS	Fri, Jun 7, 2002	55.20	55.28	50.40	53.68
1453	NASDAQ	MVIS	Thu, Jun 6, 2002	61.60	61.60	55.20	56.00
1452	NASDAQ	MVIS	Wed, Jun 5, 2002	56.00	59.52	55.20	59.52
1451	NASDAQ	MVIS	Tue, Jun 4, 2002	57.44	57.52	52.32	55.20
1450	NASDAQ	MVIS	Mon, Jun 3, 2002	61.36	62.00	55.28	56.64
1449	NASDAQ	MVIS	Fri, May 31, 2002	63.36	64.00	61.28	61.28
1448	NASDAQ	MVIS	Thu, May 30, 2002	65.04	65.04	61.60	62.80
1447	NASDAQ	MVIS	Wed, May 29, 2002	64.88	64.88	61.60	63.20
1446	NASDAQ	MVIS	Tue, May 28, 2002	66.00	68.08	62.08	64.96
1445	NASDAQ	MVIS	Fri, May 24, 2002	68.80	69.60	64.00	67.92
1444	NASDAQ	MVIS	Thu, May 23, 2002	68.40	68.80	62.00	66.80
1443	NASDAQ	MVIS	Wed, May 22, 2002	73.60	74.00	66.40	68.40
1442	NASDAQ	MVIS	Tue, May 21, 2002	78.72	78.72	72.00	73.04
1441	NASDAQ	MVIS	Mon, May 20, 2002	79.60	79.92	72.80	75.84
1440	NASDAQ	MVIS	Fri, May 17, 2002	79.60	80.00	78.40	79.84
1439	NASDAQ	MVIS	Thu, May 16, 2002	80.40	81.20	77.68	80.00
1438	NASDAQ	MVIS	Wed, May 15, 2002	79.20	82.56	77.36	80.40
1437	NASDAQ	MVIS	Tue, May 14, 2002	80.16	83.60	78.80	79.76
1436	NASDAQ	MVIS	Mon, May 13, 2002	80.40	82.80	78.80	79.44
1435	NASDAQ	MVIS	Fri, May 10, 2002	84.88	87.20	80.80	83.44
1434	NASDAQ	MVIS	Thu, May 9, 2002	83.28	87.76	82.08	83.92
1433	NASDAQ	MVIS	Wed, May 8, 2002	82.48	89.20	81.60	83.20
1432	NASDAQ	MVIS	Tue, May 7, 2002	84.16	85.76	81.44	81.60
1431	NASDAQ	MVIS	Mon, May 6, 2002	88.00	88.00	83.20	84.72
1430	NASDAQ	MVIS	Fri, May 3, 2002	84.40	89.60	82.80	88.00
1429	NASDAQ	MVIS	Thu, May 2, 2002	88.24	89.60	85.12	86.72
1428	NASDAQ	MVIS	Wed, May 1, 2002	89.20	91.28	85.60	87.20
1427	NASDAQ	MVIS	Tue, Apr 30, 2002	86.40	90.80	83.28	88.40
1426	NASDAQ	MVIS	Mon, Apr 29, 2002	84.72	88.24	82.48	82.48
1425	NASDAQ	MVIS	Fri, Apr 26, 2002	85.28	87.12	84.64	85.04
1424	NASDAQ	MVIS	Thu, Apr 25, 2002	91.12	91.20	84.16	86.64
1423	NASDAQ	MVIS	Wed, Apr 24, 2002	92.56	93.28	86.80	86.96
1422	NASDAQ	MVIS	Tue, Apr 23, 2002	94.80	95.52	92.08	92.56
1421	NASDAQ	MVIS	Mon, Apr 22, 2002	99.52	99.92	94.40	94.80
1420	NASDAQ	MVIS	Fri, Apr 19, 2002	96.72	99.76	96.72	97.68
1419	NASDAQ	MVIS	Thu, Apr 18, 2002	98.88	99.76	96.24	96.96
1418	NASDAQ	MVIS	Wed, Apr 17, 2002	102.40	102.80	96.80	97.04
1417	NASDAQ	MVIS	Tue, Apr 16, 2002	90.40	97.60	90.40	96.08
1416	NASDAQ	MVIS	Mon, Apr 15, 2002	91.92	92.40	88.64	90.40
1415	NASDAQ	MVIS	Fri, Apr 12, 2002	87.20	91.52	84.00	90.48
1414	NASDAQ	MVIS	Thu, Apr 11, 2002	92.00	92.00	87.20	88.40
1413	NASDAQ	MVIS	Wed, Apr 10, 2002	88.56	90.40	84.08	90.40
1412	NASDAQ	MVIS	Tue, Apr 9, 2002	92.00	92.00	87.20	88.72
1411	NASDAQ	MVIS	Mon, Apr 8, 2002	85.68	90.80	82.48	90.80
1410	NASDAQ	MVIS	Fri, Apr 5, 2002	88.40	90.40	86.00	86.16
1409	NASDAQ	MVIS	Thu, Apr 4, 2002	88.88	89.60	87.68	89.20
1408	NASDAQ	MVIS	Wed, Apr 3, 2002	93.20	93.20	87.20	88.40
1407	NASDAQ	MVIS	Tue, Apr 2, 2002	92.40	94.24	90.00	90.00
1406	NASDAQ	MVIS	Mon, Apr 1, 2002	91.92	94.32	89.68	92.40
1405	NASDAQ	MVIS	Thu, Mar 28, 2002	90.80	93.84	90.72	91.36
1404	NASDAQ	MVIS	Wed, Mar 27, 2002	91.20	92.80	88.00	90.56
1403	NASDAQ	MVIS	Tue, Mar 26, 2002	94.00	94.72	92.00	92.80
1402	NASDAQ	MVIS	Mon, Mar 25, 2002	95.12	98.00	88.00	94.72
1401	NASDAQ	MVIS	Fri, Mar 22, 2002	100.00	101.28	92.80	93.20
1400	NASDAQ	MVIS	Thu, Mar 21, 2002	97.60	109.44	97.60	101.92
1399	NASDAQ	MVIS	Wed, Mar 20, 2002	100.00	100.56	92.00	94.40
1398	NASDAQ	MVIS	Tue, Mar 19, 2002	103.12	103.20	100.00	100.24
1397	NASDAQ	MVIS	Mon, Mar 18, 2002	103.60	103.60	98.32	101.60
1396	NASDAQ	MVIS	Fri, Mar 15, 2002	98.80	101.92	98.48	100.24
1395	NASDAQ	MVIS	Thu, Mar 14, 2002	100.16	100.80	97.68	100.00
1394	NASDAQ	MVIS	Wed, Mar 13, 2002	100.80	102.00	95.84	99.84
1393	NASDAQ	MVIS	Tue, Mar 12, 2002	100.72	100.80	96.40	98.72
1392	NASDAQ	MVIS	Mon, Mar 11, 2002	102.24	106.08	96.80	103.76
1391	NASDAQ	MVIS	Fri, Mar 8, 2002	102.56	102.72	95.28	100.08
1390	NASDAQ	MVIS	Thu, Mar 7, 2002	105.92	106.00	94.64	96.40
1389	NASDAQ	MVIS	Wed, Mar 6, 2002	96.80	103.60	96.00	99.52
1388	NASDAQ	MVIS	Tue, Mar 5, 2002	94.24	98.72	92.72	98.24
1387	NASDAQ	MVIS	Mon, Mar 4, 2002	89.28	93.60	88.80	91.68
1386	NASDAQ	MVIS	Fri, Mar 1, 2002	88.80	89.60	87.36	89.52
1385	NASDAQ	MVIS	Thu, Feb 28, 2002	85.60	85.68	78.80	84.40
1384	NASDAQ	MVIS	Wed, Feb 27, 2002	82.72	84.40	76.80	78.40
1383	NASDAQ	MVIS	Tue, Feb 26, 2002	84.88	87.12	82.48	84.40
1382	NASDAQ	MVIS	Mon, Feb 25, 2002	88.72	88.72	86.00	86.32
1381	NASDAQ	MVIS	Fri, Feb 22, 2002	87.20	88.80	84.72	88.80
1380	NASDAQ	MVIS	Thu, Feb 21, 2002	88.16	89.60	85.92	88.00
1379	NASDAQ	MVIS	Wed, Feb 20, 2002	88.00	90.64	87.04	88.72
1378	NASDAQ	MVIS	Tue, Feb 19, 2002	89.60	91.52	88.80	89.84
1377	NASDAQ	MVIS	Fri, Feb 15, 2002	96.00	96.00	84.16	90.40
1376	NASDAQ	MVIS	Thu, Feb 14, 2002	100.08	100.64	94.80	95.20
1375	NASDAQ	MVIS	Wed, Feb 13, 2002	97.12	99.76	94.96	98.80
1374	NASDAQ	MVIS	Tue, Feb 12, 2002	95.36	95.44	91.92	95.44
1373	NASDAQ	MVIS	Mon, Feb 11, 2002	96.00	99.84	94.16	94.24
1372	NASDAQ	MVIS	Fri, Feb 8, 2002	90.80	94.00	89.20	93.60
1371	NASDAQ	MVIS	Thu, Feb 7, 2002	93.52	95.12	88.16	90.64
1370	NASDAQ	MVIS	Wed, Feb 6, 2002	91.52	92.00	88.64	89.12
1369	NASDAQ	MVIS	Tue, Feb 5, 2002	95.92	95.92	87.28	91.36
1368	NASDAQ	MVIS	Mon, Feb 4, 2002	98.08	98.16	93.52	94.40
1367	NASDAQ	MVIS	Fri, Feb 1, 2002	103.84	103.84	96.48	99.28
1366	NASDAQ	MVIS	Thu, Jan 31, 2002	100.24	106.48	97.76	101.28
1365	NASDAQ	MVIS	Wed, Jan 30, 2002	95.52	100.00	92.40	99.60
1364	NASDAQ	MVIS	Tue, Jan 29, 2002	98.00	98.40	93.76	95.52
1363	NASDAQ	MVIS	Mon, Jan 28, 2002	96.08	99.36	93.60	97.92
1362	NASDAQ	MVIS	Fri, Jan 25, 2002	98.72	104.40	96.96	98.64
1361	NASDAQ	MVIS	Thu, Jan 24, 2002	103.12	104.40	98.80	98.80
1360	NASDAQ	MVIS	Wed, Jan 23, 2002	97.52	101.68	96.40	100.80
1359	NASDAQ	MVIS	Tue, Jan 22, 2002	107.44	107.52	95.44	99.44
1358	NASDAQ	MVIS	Fri, Jan 18, 2002	106.40	107.60	104.80	106.24
1357	NASDAQ	MVIS	Thu, Jan 17, 2002	107.20	111.60	106.48	107.44
1356	NASDAQ	MVIS	Wed, Jan 16, 2002	108.80	110.08	106.40	106.72
1355	NASDAQ	MVIS	Tue, Jan 15, 2002	105.20	111.68	104.96	111.20
1354	NASDAQ	MVIS	Mon, Jan 14, 2002	112.40	112.40	105.68	108.32
1353	NASDAQ	MVIS	Fri, Jan 11, 2002	115.68	116.40	109.20	110.40
1352	NASDAQ	MVIS	Thu, Jan 10, 2002	114.08	120.00	114.08	116.56
1351	NASDAQ	MVIS	Wed, Jan 9, 2002	123.20	123.60	114.40	114.48
1350	NASDAQ	MVIS	Tue, Jan 8, 2002	119.84	120.00	116.16	118.32
1349	NASDAQ	MVIS	Mon, Jan 7, 2002	121.44	121.44	116.40	119.44
1348	NASDAQ	MVIS	Fri, Jan 4, 2002	117.60	120.80	116.80	120.64
1347	NASDAQ	MVIS	Thu, Jan 3, 2002	122.40	122.80	113.20	114.40
1346	NASDAQ	MVIS	Wed, Jan 2, 2002	116.00	121.60	112.00	121.28
1345	NASDAQ	MVIS	Mon, Dec 31, 2001	109.68	116.00	108.16	113.92
1344	NASDAQ	MVIS	Fri, Dec 28, 2001	112.08	115.20	109.68	111.44
1343	NASDAQ	MVIS	Thu, Dec 27, 2001	109.76	118.00	106.80	112.56
1342	NASDAQ	MVIS	Wed, Dec 26, 2001	109.04	112.80	103.28	108.08
1341	NASDAQ	MVIS	Mon, Dec 24, 2001	110.80	112.08	109.04	109.44
1340	NASDAQ	MVIS	Fri, Dec 21, 2001	112.80	115.20	110.48	110.88
1339	NASDAQ	MVIS	Thu, Dec 20, 2001	112.08	113.76	110.40	111.36
1338	NASDAQ	MVIS	Wed, Dec 19, 2001	111.20	112.64	110.96	111.28
1337	NASDAQ	MVIS	Tue, Dec 18, 2001	112.24	113.60	111.60	111.60
1336	NASDAQ	MVIS	Mon, Dec 17, 2001	111.12	114.00	111.04	111.60
1335	NASDAQ	MVIS	Fri, Dec 14, 2001	111.04	112.80	111.04	112.16
1334	NASDAQ	MVIS	Thu, Dec 13, 2001	112.96	113.20	111.60	112.24
1333	NASDAQ	MVIS	Wed, Dec 12, 2001	114.00	115.60	113.44	114.40
1332	NASDAQ	MVIS	Tue, Dec 11, 2001	116.80	118.40	114.48	116.00
1331	NASDAQ	MVIS	Mon, Dec 10, 2001	117.68	119.12	114.48	116.40
1330	NASDAQ	MVIS	Fri, Dec 7, 2001	119.84	119.84	116.00	117.60
1329	NASDAQ	MVIS	Thu, Dec 6, 2001	117.68	119.28	116.00	119.12
1328	NASDAQ	MVIS	Wed, Dec 5, 2001	113.12	124.00	113.12	120.48
1327	NASDAQ	MVIS	Tue, Dec 4, 2001	111.76	115.84	111.60	115.52
1326	NASDAQ	MVIS	Mon, Dec 3, 2001	112.40	113.52	111.60	112.16
1325	NASDAQ	MVIS	Fri, Nov 30, 2001	110.88	114.72	110.88	112.32
1324	NASDAQ	MVIS	Thu, Nov 29, 2001	113.68	113.68	109.76	112.32
1323	NASDAQ	MVIS	Wed, Nov 28, 2001	108.96	114.00	108.96	111.44
1322	NASDAQ	MVIS	Tue, Nov 27, 2001	112.00	113.12	108.32	111.84
1321	NASDAQ	MVIS	Mon, Nov 26, 2001	113.68	114.00	111.20	112.08
1320	NASDAQ	MVIS	Fri, Nov 23, 2001	113.60	113.60	110.56	113.28
1319	NASDAQ	MVIS	Wed, Nov 21, 2001	112.08	114.40	111.60	114.08
1318	NASDAQ	MVIS	Tue, Nov 20, 2001	109.60	114.32	108.72	112.32
1317	NASDAQ	MVIS	Mon, Nov 19, 2001	112.00	115.76	111.68	112.72
1316	NASDAQ	MVIS	Fri, Nov 16, 2001	101.60	115.04	100.40	112.00
1315	NASDAQ	MVIS	Thu, Nov 15, 2001	119.60	119.60	112.00	112.00
1314	NASDAQ	MVIS	Wed, Nov 14, 2001	114.32	118.80	111.60	118.00
1313	NASDAQ	MVIS	Tue, Nov 13, 2001	109.60	114.16	109.60	111.76
1312	NASDAQ	MVIS	Mon, Nov 12, 2001	112.80	114.00	108.00	112.00
1311	NASDAQ	MVIS	Fri, Nov 9, 2001	112.48	114.40	110.40	114.40
1310	NASDAQ	MVIS	Thu, Nov 8, 2001	120.08	125.60	110.40	110.48
1309	NASDAQ	MVIS	Wed, Nov 7, 2001	120.56	123.20	119.60	120.08
1308	NASDAQ	MVIS	Tue, Nov 6, 2001	112.08	122.40	112.08	121.60
1307	NASDAQ	MVIS	Mon, Nov 5, 2001	111.60	116.80	111.20	114.00
1306	NASDAQ	MVIS	Fri, Nov 2, 2001	112.08	115.92	111.60	113.36
1305	NASDAQ	MVIS	Thu, Nov 1, 2001	114.08	116.80	111.60	113.92
1304	NASDAQ	MVIS	Wed, Oct 31, 2001	115.84	117.20	111.28	111.28
1303	NASDAQ	MVIS	Tue, Oct 30, 2001	126.16	126.16	114.00	114.96
1302	NASDAQ	MVIS	Mon, Oct 29, 2001	121.60	128.00	118.40	123.92
1301	NASDAQ	MVIS	Fri, Oct 26, 2001	120.16	130.56	119.60	119.60
1300	NASDAQ	MVIS	Thu, Oct 25, 2001	116.80	124.80	112.88	119.76
1299	NASDAQ	MVIS	Wed, Oct 24, 2001	116.00	117.20	111.20	115.28
1298	NASDAQ	MVIS	Tue, Oct 23, 2001	112.24	116.00	109.60	111.68
1297	NASDAQ	MVIS	Mon, Oct 22, 2001	106.96	111.36	102.24	110.16
1296	NASDAQ	MVIS	Fri, Oct 19, 2001	103.20	106.96	99.60	103.60
1295	NASDAQ	MVIS	Thu, Oct 18, 2001	108.80	108.80	100.88	101.60
1294	NASDAQ	MVIS	Wed, Oct 17, 2001	105.52	110.80	103.60	105.20
1293	NASDAQ	MVIS	Tue, Oct 16, 2001	113.76	115.92	102.64	105.92
1292	NASDAQ	MVIS	Mon, Oct 15, 2001	115.68	120.00	108.32	111.20
1291	NASDAQ	MVIS	Fri, Oct 12, 2001	115.20	117.60	106.40	111.60
1290	NASDAQ	MVIS	Thu, Oct 11, 2001	97.52	109.12	97.52	104.96
1289	NASDAQ	MVIS	Wed, Oct 10, 2001	92.00	98.24	89.60	93.52
1288	NASDAQ	MVIS	Tue, Oct 9, 2001	93.36	97.44	89.52	90.80
1287	NASDAQ	MVIS	Mon, Oct 8, 2001	88.88	91.20	87.36	90.80
1286	NASDAQ	MVIS	Fri, Oct 5, 2001	96.08	96.08	89.60	90.64
1285	NASDAQ	MVIS	Thu, Oct 4, 2001	97.60	99.36	92.00	93.60
1284	NASDAQ	MVIS	Wed, Oct 3, 2001	99.60	99.60	93.84	94.24
1283	NASDAQ	MVIS	Tue, Oct 2, 2001	107.60	107.84	98.00	98.24
1282	NASDAQ	MVIS	Mon, Oct 1, 2001	107.68	107.84	98.40	98.40
1281	NASDAQ	MVIS	Fri, Sep 28, 2001	98.56	106.96	98.56	102.40
1280	NASDAQ	MVIS	Thu, Sep 27, 2001	104.08	109.12	98.16	98.80
1279	NASDAQ	MVIS	Wed, Sep 26, 2001	119.92	121.60	101.12	105.44
1278	NASDAQ	MVIS	Tue, Sep 25, 2001	108.00	119.36	100.00	112.00
1277	NASDAQ	MVIS	Mon, Sep 24, 2001	97.04	99.20	92.00	96.88
1276	NASDAQ	MVIS	Fri, Sep 21, 2001	79.60	87.28	72.00	86.08
1275	NASDAQ	MVIS	Thu, Sep 20, 2001	96.00	96.00	72.88	83.84
1274	NASDAQ	MVIS	Wed, Sep 19, 2001	101.60	101.60	85.60	85.60
1273	NASDAQ	MVIS	Tue, Sep 18, 2001	102.80	110.00	99.28	102.00
1272	NASDAQ	MVIS	Mon, Sep 17, 2001	95.20	109.60	95.12	100.24
1271	NASDAQ	MVIS	Mon, Sep 10, 2001	106.80	111.60	104.80	108.00
1270	NASDAQ	MVIS	Fri, Sep 7, 2001	112.80	118.00	107.04	111.60
1269	NASDAQ	MVIS	Thu, Sep 6, 2001	120.16	120.96	112.16	120.00
1268	NASDAQ	MVIS	Wed, Sep 5, 2001	124.00	124.08	120.00	123.68
1267	NASDAQ	MVIS	Tue, Sep 4, 2001	130.48	130.48	124.00	125.76
1266	NASDAQ	MVIS	Fri, Aug 31, 2001	133.60	134.00	127.20	132.16
1265	NASDAQ	MVIS	Thu, Aug 30, 2001	131.60	134.08	128.16	130.00
1264	NASDAQ	MVIS	Wed, Aug 29, 2001	136.00	136.64	132.00	133.60
1263	NASDAQ	MVIS	Tue, Aug 28, 2001	134.00	137.60	132.00	132.00
1262	NASDAQ	MVIS	Mon, Aug 27, 2001	137.92	140.72	133.76	136.00
1261	NASDAQ	MVIS	Fri, Aug 24, 2001	140.00	140.00	132.80	137.84
1260	NASDAQ	MVIS	Thu, Aug 23, 2001	130.88	140.00	130.00	136.40
1259	NASDAQ	MVIS	Wed, Aug 22, 2001	136.00	140.40	128.00	138.80
1258	NASDAQ	MVIS	Tue, Aug 21, 2001	137.92	137.92	132.08	135.20
1257	NASDAQ	MVIS	Mon, Aug 20, 2001	133.60	136.80	132.48	136.00
1256	NASDAQ	MVIS	Fri, Aug 17, 2001	144.80	145.60	136.00	138.40
1255	NASDAQ	MVIS	Thu, Aug 16, 2001	146.00	149.52	144.00	145.28
1254	NASDAQ	MVIS	Wed, Aug 15, 2001	159.84	159.92	147.20	148.40
1253	NASDAQ	MVIS	Tue, Aug 14, 2001	148.88	158.24	148.80	156.32
1252	NASDAQ	MVIS	Mon, Aug 13, 2001	146.00	156.00	144.16	155.20
1251	NASDAQ	MVIS	Fri, Aug 10, 2001	145.44	156.48	144.00	148.00
1250	NASDAQ	MVIS	Thu, Aug 9, 2001	148.08	150.88	147.60	147.60
1249	NASDAQ	MVIS	Wed, Aug 8, 2001	152.00	156.80	148.00	152.40
1248	NASDAQ	MVIS	Tue, Aug 7, 2001	156.40	158.96	152.80	156.16
1247	NASDAQ	MVIS	Mon, Aug 6, 2001	162.16	162.24	156.80	157.28
1246	NASDAQ	MVIS	Fri, Aug 3, 2001	161.52	161.60	156.80	159.44
1245	NASDAQ	MVIS	Thu, Aug 2, 2001	167.20	168.16	156.00	157.12
1244	NASDAQ	MVIS	Wed, Aug 1, 2001	166.80	168.80	160.00	162.56
1243	NASDAQ	MVIS	Tue, Jul 31, 2001	156.00	172.00	156.00	166.08
1242	NASDAQ	MVIS	Mon, Jul 30, 2001	164.80	168.72	158.96	164.00
1241	NASDAQ	MVIS	Fri, Jul 27, 2001	168.00	171.12	160.00	164.00
1240	NASDAQ	MVIS	Thu, Jul 26, 2001	152.80	168.88	152.80	168.88
1239	NASDAQ	MVIS	Wed, Jul 25, 2001	152.00	159.20	152.00	158.96
1238	NASDAQ	MVIS	Tue, Jul 24, 2001	158.40	158.40	151.28	152.00
1237	NASDAQ	MVIS	Mon, Jul 23, 2001	157.60	160.00	156.88	159.44
1236	NASDAQ	MVIS	Fri, Jul 20, 2001	163.92	163.92	156.96	156.96
1235	NASDAQ	MVIS	Thu, Jul 19, 2001	163.04	166.00	160.00	161.60
1234	NASDAQ	MVIS	Wed, Jul 18, 2001	163.12	166.00	156.00	157.04
1233	NASDAQ	MVIS	Tue, Jul 17, 2001	153.28	165.92	152.16	160.80
1232	NASDAQ	MVIS	Mon, Jul 16, 2001	158.00	167.92	152.80	152.80
1231	NASDAQ	MVIS	Fri, Jul 13, 2001	155.36	158.00	152.08	157.52
1230	NASDAQ	MVIS	Thu, Jul 12, 2001	152.00	158.32	151.92	152.80
1229	NASDAQ	MVIS	Wed, Jul 11, 2001	154.40	154.40	144.00	150.72
1228	NASDAQ	MVIS	Tue, Jul 10, 2001	159.92	160.00	148.40	152.40
1227	NASDAQ	MVIS	Mon, Jul 9, 2001	152.00	158.40	147.52	158.08
1226	NASDAQ	MVIS	Fri, Jul 6, 2001	158.40	158.40	140.80	154.40
1225	NASDAQ	MVIS	Thu, Jul 5, 2001	159.92	162.00	156.00	159.20
1224	NASDAQ	MVIS	Tue, Jul 3, 2001	159.68	164.00	156.00	159.36
1223	NASDAQ	MVIS	Mon, Jul 2, 2001	172.00	176.00	160.00	160.00
1222	NASDAQ	MVIS	Fri, Jun 29, 2001	173.92	180.56	168.00	169.68
1221	NASDAQ	MVIS	Thu, Jun 28, 2001	159.92	174.00	159.20	172.32
1220	NASDAQ	MVIS	Wed, Jun 27, 2001	156.00	159.84	151.20	157.68
1219	NASDAQ	MVIS	Tue, Jun 26, 2001	144.00	159.28	140.00	151.92
1218	NASDAQ	MVIS	Mon, Jun 25, 2001	157.20	157.20	147.36	147.68
1217	NASDAQ	MVIS	Fri, Jun 22, 2001	157.12	157.20	150.00	150.00
1216	NASDAQ	MVIS	Thu, Jun 21, 2001	142.00	160.00	136.00	156.64
1215	NASDAQ	MVIS	Wed, Jun 20, 2001	131.92	142.00	128.80	142.00
1214	NASDAQ	MVIS	Tue, Jun 19, 2001	154.56	159.20	144.16	145.60
1213	NASDAQ	MVIS	Mon, Jun 18, 2001	151.44	160.00	151.20	156.00
1212	NASDAQ	MVIS	Fri, Jun 15, 2001	159.20	160.80	152.16	154.00
1211	NASDAQ	MVIS	Thu, Jun 14, 2001	163.20	176.00	159.20	159.20
1210	NASDAQ	MVIS	Wed, Jun 13, 2001	173.20	178.32	165.92	170.40
1209	NASDAQ	MVIS	Tue, Jun 12, 2001	179.84	179.84	173.20	176.96
1208	NASDAQ	MVIS	Mon, Jun 11, 2001	180.00	180.96	175.20	178.80
1207	NASDAQ	MVIS	Fri, Jun 8, 2001	186.00	188.00	171.20	179.60
1206	NASDAQ	MVIS	Thu, Jun 7, 2001	191.92	199.20	184.00	186.40
1205	NASDAQ	MVIS	Wed, Jun 6, 2001	190.00	192.80	184.80	192.00
1204	NASDAQ	MVIS	Tue, Jun 5, 2001	196.00	199.60	188.08	190.56
1203	NASDAQ	MVIS	Mon, Jun 4, 2001	196.80	200.00	188.80	188.80
1202	NASDAQ	MVIS	Fri, Jun 1, 2001	199.20	200.00	195.68	197.20
1201	NASDAQ	MVIS	Thu, May 31, 2001	193.12	200.48	192.80	197.36
1200	NASDAQ	MVIS	Wed, May 30, 2001	201.52	201.60	180.88	193.20
1199	NASDAQ	MVIS	Tue, May 29, 2001	208.00	211.12	200.24	203.12
1198	NASDAQ	MVIS	Fri, May 25, 2001	216.00	220.00	206.16	209.60
1197	NASDAQ	MVIS	Thu, May 24, 2001	215.20	216.96	207.04	207.04
1196	NASDAQ	MVIS	Wed, May 23, 2001	214.48	216.00	200.96	204.40
1195	NASDAQ	MVIS	Tue, May 22, 2001	198.08	215.60	196.00	214.40
1194	NASDAQ	MVIS	Mon, May 21, 2001	181.92	199.20	168.00	196.00
1193	NASDAQ	MVIS	Fri, May 18, 2001	175.92	181.68	171.20	180.00
1192	NASDAQ	MVIS	Thu, May 17, 2001	168.00	176.16	168.00	175.60
1191	NASDAQ	MVIS	Wed, May 16, 2001	163.60	173.20	160.80	170.16
1190	NASDAQ	MVIS	Tue, May 15, 2001	161.60	172.08	161.60	163.92
1189	NASDAQ	MVIS	Mon, May 14, 2001	165.52	171.60	162.88	163.28
1188	NASDAQ	MVIS	Fri, May 11, 2001	162.40	162.80	154.48	162.80
1187	NASDAQ	MVIS	Thu, May 10, 2001	162.00	168.80	162.00	162.40
1186	NASDAQ	MVIS	Wed, May 9, 2001	164.00	164.56	148.00	158.08
1185	NASDAQ	MVIS	Tue, May 8, 2001	175.76	175.92	161.44	165.20
1184	NASDAQ	MVIS	Mon, May 7, 2001	174.32	175.92	171.04	173.28
1183	NASDAQ	MVIS	Fri, May 4, 2001	160.96	175.60	160.96	175.28
1182	NASDAQ	MVIS	Thu, May 3, 2001	175.92	176.00	160.00	169.20
1181	NASDAQ	MVIS	Wed, May 2, 2001	172.48	177.76	165.52	176.40
1180	NASDAQ	MVIS	Tue, May 1, 2001	165.12	174.00	155.92	172.40
1179	NASDAQ	MVIS	Mon, Apr 30, 2001	155.28	167.84	155.28	160.00
1178	NASDAQ	MVIS	Fri, Apr 27, 2001	156.88	157.52	150.08	156.00
1177	NASDAQ	MVIS	Thu, Apr 26, 2001	154.72	160.00	144.96	156.64
1176	NASDAQ	MVIS	Wed, Apr 25, 2001	156.08	161.44	154.80	158.48
1175	NASDAQ	MVIS	Tue, Apr 24, 2001	156.00	165.20	153.60	156.08
1174	NASDAQ	MVIS	Mon, Apr 23, 2001	165.92	165.92	152.00	155.44
1173	NASDAQ	MVIS	Fri, Apr 20, 2001	154.96	172.00	152.00	165.68
1172	NASDAQ	MVIS	Thu, Apr 19, 2001	158.00	168.00	150.80	164.00
1171	NASDAQ	MVIS	Wed, Apr 18, 2001	150.48	161.52	146.40	152.00
1170	NASDAQ	MVIS	Tue, Apr 17, 2001	140.08	150.72	136.80	141.92
1169	NASDAQ	MVIS	Mon, Apr 16, 2001	151.12	151.12	141.28	147.04
1168	NASDAQ	MVIS	Thu, Apr 12, 2001	135.20	150.00	133.44	150.00
1167	NASDAQ	MVIS	Wed, Apr 11, 2001	135.92	143.04	131.20	137.44
1166	NASDAQ	MVIS	Tue, Apr 10, 2001	121.60	136.00	121.60	131.12
1165	NASDAQ	MVIS	Mon, Apr 9, 2001	119.20	124.00	119.20	121.60
1164	NASDAQ	MVIS	Fri, Apr 6, 2001	118.75	124.00	115.00	117.00
1163	NASDAQ	MVIS	Thu, Apr 5, 2001	121.00	124.00	113.00	122.00
1162	NASDAQ	MVIS	Wed, Apr 4, 2001	108.00	114.00	105.50	108.50
1161	NASDAQ	MVIS	Tue, Apr 3, 2001	121.63	122.00	103.00	108.00
1160	NASDAQ	MVIS	Mon, Apr 2, 2001	126.00	127.00	121.50	121.50
1159	NASDAQ	MVIS	Fri, Mar 30, 2001	120.00	126.50	120.00	121.50
1158	NASDAQ	MVIS	Thu, Mar 29, 2001	116.88	122.00	116.50	120.00
1157	NASDAQ	MVIS	Wed, Mar 28, 2001	120.00	127.00	118.50	119.00
1156	NASDAQ	MVIS	Tue, Mar 27, 2001	119.88	127.00	112.50	127.00
1155	NASDAQ	MVIS	Mon, Mar 26, 2001	113.00	121.75	113.00	116.00
1154	NASDAQ	MVIS	Fri, Mar 23, 2001	116.00	121.00	108.00	112.00
1153	NASDAQ	MVIS	Thu, Mar 22, 2001	112.00	113.00	104.00	111.50
1152	NASDAQ	MVIS	Wed, Mar 21, 2001	117.13	128.00	106.50	112.88
1151	NASDAQ	MVIS	Tue, Mar 20, 2001	122.00	130.00	116.00	116.00
1150	NASDAQ	MVIS	Mon, Mar 19, 2001	125.13	132.50	116.50	121.00
1149	NASDAQ	MVIS	Fri, Mar 16, 2001	133.50	140.00	125.00	125.00
1148	NASDAQ	MVIS	Thu, Mar 15, 2001	123.50	139.50	122.75	131.50
1147	NASDAQ	MVIS	Wed, Mar 14, 2001	112.13	128.00	112.00	122.00
1146	NASDAQ	MVIS	Tue, Mar 13, 2001	116.13	119.00	108.50	117.00
1145	NASDAQ	MVIS	Mon, Mar 12, 2001	120.00	121.50	106.00	111.00
1144	NASDAQ	MVIS	Fri, Mar 9, 2001	119.50	127.00	114.00	120.00
1143	NASDAQ	MVIS	Thu, Mar 8, 2001	136.00	144.00	129.00	129.50
1142	NASDAQ	MVIS	Wed, Mar 7, 2001	140.00	143.00	136.00	136.00
1141	NASDAQ	MVIS	Tue, Mar 6, 2001	138.00	146.00	136.00	137.50
1140	NASDAQ	MVIS	Mon, Mar 5, 2001	135.50	149.50	135.50	136.00
1139	NASDAQ	MVIS	Fri, Mar 2, 2001	128.00	138.00	124.50	136.50
1138	NASDAQ	MVIS	Thu, Mar 1, 2001	137.00	137.50	128.00	132.00
1137	NASDAQ	MVIS	Wed, Feb 28, 2001	143.00	145.00	136.00	137.00
1136	NASDAQ	MVIS	Tue, Feb 27, 2001	151.00	152.00	140.00	143.00
1135	NASDAQ	MVIS	Mon, Feb 26, 2001	154.50	158.75	140.00	156.00
1134	NASDAQ	MVIS	Fri, Feb 23, 2001	143.00	155.50	135.00	154.50
1133	NASDAQ	MVIS	Thu, Feb 22, 2001	151.00	152.00	140.00	150.50
1132	NASDAQ	MVIS	Wed, Feb 21, 2001	163.50	164.00	153.13	158.50
1131	NASDAQ	MVIS	Tue, Feb 20, 2001	167.00	171.50	155.00	163.63
1130	NASDAQ	MVIS	Fri, Feb 16, 2001	172.13	172.50	165.00	168.50
1129	NASDAQ	MVIS	Thu, Feb 15, 2001	180.00	187.50	176.00	181.00
1128	NASDAQ	MVIS	Wed, Feb 14, 2001	190.13	192.00	173.00	178.00
1127	NASDAQ	MVIS	Tue, Feb 13, 2001	188.00	192.50	184.00	192.50
1126	NASDAQ	MVIS	Mon, Feb 12, 2001	172.00	188.00	170.00	186.50
1125	NASDAQ	MVIS	Fri, Feb 9, 2001	183.38	187.00	172.00	172.00
1124	NASDAQ	MVIS	Thu, Feb 8, 2001	182.00	188.00	182.00	185.00
1123	NASDAQ	MVIS	Wed, Feb 7, 2001	190.00	193.00	180.00	185.50
1122	NASDAQ	MVIS	Tue, Feb 6, 2001	193.00	197.50	188.00	193.00
1121	NASDAQ	MVIS	Mon, Feb 5, 2001	198.00	199.50	192.13	193.00
1120	NASDAQ	MVIS	Fri, Feb 2, 2001	203.50	204.00	194.50	199.00
1119	NASDAQ	MVIS	Thu, Feb 1, 2001	221.00	221.00	204.00	210.00
1118	NASDAQ	MVIS	Wed, Jan 31, 2001	226.00	232.00	212.00	216.00
1117	NASDAQ	MVIS	Tue, Jan 30, 2001	206.00	224.00	206.00	224.00
1116	NASDAQ	MVIS	Mon, Jan 29, 2001	206.00	211.50	205.00	210.00
1115	NASDAQ	MVIS	Fri, Jan 26, 2001	193.00	212.00	192.00	212.00
1114	NASDAQ	MVIS	Thu, Jan 25, 2001	205.00	212.00	192.00	199.50
1113	NASDAQ	MVIS	Wed, Jan 24, 2001	201.00	220.00	195.50	206.00
1112	NASDAQ	MVIS	Tue, Jan 23, 2001	176.13	197.50	176.00	195.50
1111	NASDAQ	MVIS	Mon, Jan 22, 2001	178.13	181.00	168.00	176.00
1110	NASDAQ	MVIS	Fri, Jan 19, 2001	178.00	185.00	170.00	178.50
1109	NASDAQ	MVIS	Thu, Jan 18, 2001	167.38	176.00	164.00	175.00
1108	NASDAQ	MVIS	Wed, Jan 17, 2001	173.50	180.50	160.13	162.50
1107	NASDAQ	MVIS	Tue, Jan 16, 2001	160.00	164.00	156.00	159.00
1106	NASDAQ	MVIS	Fri, Jan 12, 2001	147.00	170.00	145.00	162.00
1105	NASDAQ	MVIS	Thu, Jan 11, 2001	143.50	149.00	141.00	145.50
1104	NASDAQ	MVIS	Wed, Jan 10, 2001	134.00	144.00	133.00	144.00
1103	NASDAQ	MVIS	Tue, Jan 9, 2001	134.13	140.50	134.00	136.00
1102	NASDAQ	MVIS	Mon, Jan 8, 2001	138.00	141.00	131.00	137.00
1101	NASDAQ	MVIS	Fri, Jan 5, 2001	144.00	147.00	137.00	137.00
1100	NASDAQ	MVIS	Thu, Jan 4, 2001	149.50	155.00	141.00	142.00
1099	NASDAQ	MVIS	Wed, Jan 3, 2001	136.00	157.88	134.00	149.50
1098	NASDAQ	MVIS	Tue, Jan 2, 2001	138.00	144.00	135.50	137.50
1097	NASDAQ	MVIS	Fri, Dec 29, 2000	142.00	148.00	136.50	140.00
1096	NASDAQ	MVIS	Thu, Dec 28, 2000	139.50	151.00	137.00	142.50
1095	NASDAQ	MVIS	Wed, Dec 27, 2000	143.50	149.00	142.00	144.00
1094	NASDAQ	MVIS	Tue, Dec 26, 2000	143.00	152.00	138.50	146.50
1093	NASDAQ	MVIS	Fri, Dec 22, 2000	133.00	152.00	132.00	142.00
1092	NASDAQ	MVIS	Thu, Dec 21, 2000	131.50	139.00	109.00	132.50
1091	NASDAQ	MVIS	Wed, Dec 20, 2000	137.50	141.00	129.00	131.00
1090	NASDAQ	MVIS	Tue, Dec 19, 2000	160.00	168.00	148.00	150.00
1089	NASDAQ	MVIS	Mon, Dec 18, 2000	164.00	182.00	149.00	159.50
1088	NASDAQ	MVIS	Fri, Dec 15, 2000	167.50	170.00	156.00	160.00
1087	NASDAQ	MVIS	Thu, Dec 14, 2000	186.00	191.50	169.00	169.50
1086	NASDAQ	MVIS	Wed, Dec 13, 2000	199.50	200.00	184.50	187.50
1085	NASDAQ	MVIS	Tue, Dec 12, 2000	191.00	208.00	178.50	181.00
1084	NASDAQ	MVIS	Mon, Dec 11, 2000	172.50	191.00	165.00	190.00
1083	NASDAQ	MVIS	Fri, Dec 8, 2000	160.75	176.00	157.50	176.00
1082	NASDAQ	MVIS	Thu, Dec 7, 2000	167.00	167.00	151.50	154.00
1081	NASDAQ	MVIS	Wed, Dec 6, 2000	173.00	173.50	159.50	160.00
1080	NASDAQ	MVIS	Tue, Dec 5, 2000	149.13	174.50	149.00	174.50
1079	NASDAQ	MVIS	Mon, Dec 4, 2000	147.00	153.00	131.00	144.50
1078	NASDAQ	MVIS	Fri, Dec 1, 2000	158.00	160.00	140.00	145.25
1077	NASDAQ	MVIS	Thu, Nov 30, 2000	166.13	166.25	149.00	156.50
1076	NASDAQ	MVIS	Wed, Nov 29, 2000	183.88	184.00	164.00	168.00
1075	NASDAQ	MVIS	Tue, Nov 28, 2000	219.00	221.00	184.50	184.50
1074	NASDAQ	MVIS	Mon, Nov 27, 2000	217.50	230.00	208.00	214.00
1073	NASDAQ	MVIS	Fri, Nov 24, 2000	210.13	226.00	208.00	209.50
1072	NASDAQ	MVIS	Wed, Nov 22, 2000	231.50	231.50	207.00	216.00
1071	NASDAQ	MVIS	Tue, Nov 21, 2000	220.00	232.00	208.00	228.00
1070	NASDAQ	MVIS	Mon, Nov 20, 2000	240.50	244.75	221.00	222.00
1069	NASDAQ	MVIS	Fri, Nov 17, 2000	231.00	255.00	228.00	241.00
1068	NASDAQ	MVIS	Thu, Nov 16, 2000	255.88	256.00	236.00	236.50
1067	NASDAQ	MVIS	Wed, Nov 15, 2000	252.00	268.00	244.00	253.00
1066	NASDAQ	MVIS	Tue, Nov 14, 2000	244.13	256.00	240.00	249.00
1065	NASDAQ	MVIS	Mon, Nov 13, 2000	247.00	252.00	237.00	248.00
1064	NASDAQ	MVIS	Fri, Nov 10, 2000	268.13	280.00	260.00	261.00
1063	NASDAQ	MVIS	Thu, Nov 9, 2000	287.00	290.00	267.00	281.00
1062	NASDAQ	MVIS	Wed, Nov 8, 2000	304.50	307.00	284.00	290.00
1061	NASDAQ	MVIS	Tue, Nov 7, 2000	296.50	308.00	292.00	299.00
1060	NASDAQ	MVIS	Mon, Nov 6, 2000	288.00	304.00	288.00	300.50
1059	NASDAQ	MVIS	Fri, Nov 3, 2000	296.00	301.00	278.00	288.00
1058	NASDAQ	MVIS	Thu, Nov 2, 2000	270.00	299.00	268.00	294.00
1057	NASDAQ	MVIS	Wed, Nov 1, 2000	289.00	289.50	268.00	270.50
1056	NASDAQ	MVIS	Tue, Oct 31, 2000	271.00	278.00	266.00	272.50
1055	NASDAQ	MVIS	Mon, Oct 30, 2000	280.00	284.00	264.00	269.00
1054	NASDAQ	MVIS	Fri, Oct 27, 2000	262.00	276.00	258.00	274.00
1053	NASDAQ	MVIS	Thu, Oct 26, 2000	268.00	277.00	243.00	259.00
1052	NASDAQ	MVIS	Wed, Oct 25, 2000	272.50	292.00	266.00	268.50
1051	NASDAQ	MVIS	Tue, Oct 24, 2000	274.00	296.00	264.00	279.50
1050	NASDAQ	MVIS	Mon, Oct 23, 2000	266.00	283.00	261.50	267.00
1049	NASDAQ	MVIS	Fri, Oct 20, 2000	243.00	276.00	238.00	262.00
1048	NASDAQ	MVIS	Thu, Oct 19, 2000	223.00	254.00	220.00	246.00
1047	NASDAQ	MVIS	Wed, Oct 18, 2000	218.00	224.50	210.00	218.50
1046	NASDAQ	MVIS	Tue, Oct 17, 2000	245.00	245.00	221.00	228.00
1045	NASDAQ	MVIS	Mon, Oct 16, 2000	235.00	253.50	235.00	241.00
1044	NASDAQ	MVIS	Fri, Oct 13, 2000	232.50	249.00	229.00	234.50
1043	NASDAQ	MVIS	Thu, Oct 12, 2000	272.00	276.00	225.50	233.50
1042	NASDAQ	MVIS	Wed, Oct 11, 2000	256.00	273.50	256.00	268.00
1041	NASDAQ	MVIS	Tue, Oct 10, 2000	264.00	274.25	260.00	269.50
1040	NASDAQ	MVIS	Mon, Oct 9, 2000	256.00	280.00	246.00	272.00
1039	NASDAQ	MVIS	Fri, Oct 6, 2000	283.00	283.00	256.00	258.00
1038	NASDAQ	MVIS	Thu, Oct 5, 2000	307.00	307.00	264.00	265.50
1037	NASDAQ	MVIS	Wed, Oct 4, 2000	269.13	312.00	255.00	307.13
1036	NASDAQ	MVIS	Tue, Oct 3, 2000	285.00	298.00	269.50	269.50
1035	NASDAQ	MVIS	Mon, Oct 2, 2000	302.75	309.00	281.00	288.00
1034	NASDAQ	MVIS	Fri, Sep 29, 2000	312.00	316.00	285.00	305.50
1033	NASDAQ	MVIS	Thu, Sep 28, 2000	303.00	320.00	298.00	311.00
1032	NASDAQ	MVIS	Wed, Sep 27, 2000	309.00	312.00	300.00	304.00
1031	NASDAQ	MVIS	Tue, Sep 26, 2000	315.50	328.00	305.00	305.00
1030	NASDAQ	MVIS	Mon, Sep 25, 2000	321.00	335.50	312.00	315.00
1029	NASDAQ	MVIS	Fri, Sep 22, 2000	276.50	312.00	276.50	312.00
1028	NASDAQ	MVIS	Thu, Sep 21, 2000	320.00	324.00	294.00	296.00
1027	NASDAQ	MVIS	Wed, Sep 20, 2000	301.50	328.00	301.50	322.00
1026	NASDAQ	MVIS	Tue, Sep 19, 2000	308.00	312.00	300.00	305.50
1025	NASDAQ	MVIS	Mon, Sep 18, 2000	306.00	328.00	298.00	300.00
1024	NASDAQ	MVIS	Fri, Sep 15, 2000	334.75	339.00	304.00	304.50
1023	NASDAQ	MVIS	Thu, Sep 14, 2000	336.75	342.00	329.00	335.50
1022	NASDAQ	MVIS	Wed, Sep 13, 2000	336.25	337.00	306.00	328.00
1021	NASDAQ	MVIS	Tue, Sep 12, 2000	358.50	359.00	338.00	338.00
1020	NASDAQ	MVIS	Mon, Sep 11, 2000	360.75	367.00	338.00	347.50
1019	NASDAQ	MVIS	Fri, Sep 8, 2000	382.00	383.00	344.00	355.00
1018	NASDAQ	MVIS	Thu, Sep 7, 2000	352.00	384.00	351.00	383.50
1017	NASDAQ	MVIS	Wed, Sep 6, 2000	332.00	356.00	328.50	352.00
1016	NASDAQ	MVIS	Tue, Sep 5, 2000	346.00	348.00	328.00	331.00
1015	NASDAQ	MVIS	Fri, Sep 1, 2000	332.50	346.00	330.00	343.50
1014	NASDAQ	MVIS	Thu, Aug 31, 2000	331.00	345.00	320.50	327.00
1013	NASDAQ	MVIS	Wed, Aug 30, 2000	310.00	335.00	297.50	326.50
1012	NASDAQ	MVIS	Tue, Aug 29, 2000	326.25	328.00	296.00	310.00
1011	NASDAQ	MVIS	Mon, Aug 28, 2000	337.50	343.50	315.00	324.00
1010	NASDAQ	MVIS	Fri, Aug 25, 2000	315.50	343.00	315.00	327.00
1009	NASDAQ	MVIS	Thu, Aug 24, 2000	301.00	321.50	297.00	314.00
1008	NASDAQ	MVIS	Wed, Aug 23, 2000	279.00	304.00	272.00	300.50
1007	NASDAQ	MVIS	Tue, Aug 22, 2000	270.50	285.00	257.00	272.00
1006	NASDAQ	MVIS	Mon, Aug 21, 2000	260.00	274.00	257.50	271.50
1005	NASDAQ	MVIS	Fri, Aug 18, 2000	248.50	262.00	248.00	258.00
1004	NASDAQ	MVIS	Thu, Aug 17, 2000	262.00	267.50	244.50	259.50
1003	NASDAQ	MVIS	Wed, Aug 16, 2000	264.50	272.00	252.00	267.00
1002	NASDAQ	MVIS	Tue, Aug 15, 2000	264.50	268.00	249.50	258.00
1001	NASDAQ	MVIS	Mon, Aug 14, 2000	267.00	276.00	264.00	266.00
1000	NASDAQ	MVIS	Fri, Aug 11, 2000	256.50	274.00	256.00	272.50
999	NASDAQ	MVIS	Thu, Aug 10, 2000	258.50	260.00	233.50	256.50
998	NASDAQ	MVIS	Wed, Aug 9, 2000	284.00	292.00	256.50	257.00
997	NASDAQ	MVIS	Tue, Aug 8, 2000	280.00	298.00	272.50	283.00
996	NASDAQ	MVIS	Mon, Aug 7, 2000	284.00	302.00	275.00	275.00
995	NASDAQ	MVIS	Fri, Aug 4, 2000	274.00	286.00	271.00	275.00
994	NASDAQ	MVIS	Thu, Aug 3, 2000	246.50	273.00	235.00	271.00
993	NASDAQ	MVIS	Wed, Aug 2, 2000	272.00	273.00	257.00	261.50
992	NASDAQ	MVIS	Tue, Aug 1, 2000	289.75	304.00	272.00	272.00
991	NASDAQ	MVIS	Mon, Jul 31, 2000	284.50	298.50	272.00	296.00
990	NASDAQ	MVIS	Fri, Jul 28, 2000	310.00	310.00	272.00	290.50
989	NASDAQ	MVIS	Thu, Jul 27, 2000	336.00	344.00	308.00	308.00
988	NASDAQ	MVIS	Wed, Jul 26, 2000	360.00	360.00	338.00	338.00
987	NASDAQ	MVIS	Tue, Jul 25, 2000	346.00	364.50	346.00	364.50
986	NASDAQ	MVIS	Mon, Jul 24, 2000	346.00	386.00	338.00	353.00
985	NASDAQ	MVIS	Fri, Jul 21, 2000	391.50	391.50	344.00	345.00
984	NASDAQ	MVIS	Thu, Jul 20, 2000	397.00	400.00	384.50	391.50
983	NASDAQ	MVIS	Wed, Jul 19, 2000	406.00	406.00	386.50	389.00
982	NASDAQ	MVIS	Tue, Jul 18, 2000	423.00	425.00	377.00	402.00
981	NASDAQ	MVIS	Mon, Jul 17, 2000	439.50	441.00	418.00	425.00
980	NASDAQ	MVIS	Fri, Jul 14, 2000	428.50	435.00	423.00	435.00
979	NASDAQ	MVIS	Thu, Jul 13, 2000	435.50	441.00	416.00	432.00
978	NASDAQ	MVIS	Wed, Jul 12, 2000	421.00	433.50	412.00	433.50
977	NASDAQ	MVIS	Tue, Jul 11, 2000	436.00	441.00	404.00	406.50
976	NASDAQ	MVIS	Mon, Jul 10, 2000	427.75	440.00	420.50	433.00
975	NASDAQ	MVIS	Fri, Jul 7, 2000	400.00	425.00	390.50	421.00
974	NASDAQ	MVIS	Thu, Jul 6, 2000	390.00	400.00	390.00	397.50
973	NASDAQ	MVIS	Wed, Jul 5, 2000	395.00	400.00	381.00	399.00
972	NASDAQ	MVIS	Mon, Jul 3, 2000	391.50	400.00	376.00	396.00
971	NASDAQ	MVIS	Fri, Jun 30, 2000	386.75	396.00	369.00	392.00
970	NASDAQ	MVIS	Thu, Jun 29, 2000	345.50	393.00	345.50	388.00
969	NASDAQ	MVIS	Wed, Jun 28, 2000	345.00	356.00	340.00	352.00
968	NASDAQ	MVIS	Tue, Jun 27, 2000	354.00	354.00	338.00	342.00
967	NASDAQ	MVIS	Mon, Jun 26, 2000	361.50	367.00	339.00	352.00
966	NASDAQ	MVIS	Fri, Jun 23, 2000	345.50	358.00	328.00	356.00
965	NASDAQ	MVIS	Thu, Jun 22, 2000	400.00	402.00	359.00	359.00
964	NASDAQ	MVIS	Wed, Jun 21, 2000	389.00	420.50	376.00	400.00
963	NASDAQ	MVIS	Tue, Jun 20, 2000	361.00	396.00	352.00	392.00
962	NASDAQ	MVIS	Mon, Jun 19, 2000	306.50	355.50	304.00	351.00
961	NASDAQ	MVIS	Fri, Jun 16, 2000	310.50	315.00	304.00	315.00
960	NASDAQ	MVIS	Thu, Jun 15, 2000	313.50	313.50	293.00	309.00
959	NASDAQ	MVIS	Wed, Jun 14, 2000	319.50	321.00	305.00	312.00
958	NASDAQ	MVIS	Tue, Jun 13, 2000	299.50	315.50	277.00	312.00
957	NASDAQ	MVIS	Mon, Jun 12, 2000	260.00	348.00	258.00	308.00
956	NASDAQ	MVIS	Fri, Jun 9, 2000	242.00	246.00	237.50	242.50
955	NASDAQ	MVIS	Thu, Jun 8, 2000	237.50	241.00	235.00	238.00
954	NASDAQ	MVIS	Wed, Jun 7, 2000	251.50	252.00	233.50	236.50
953	NASDAQ	MVIS	Tue, Jun 6, 2000	255.50	256.00	249.00	249.00
952	NASDAQ	MVIS	Mon, Jun 5, 2000	251.00	261.00	248.00	251.50
951	NASDAQ	MVIS	Fri, Jun 2, 2000	237.00	250.00	235.00	250.00
950	NASDAQ	MVIS	Thu, Jun 1, 2000	225.75	231.00	222.00	228.50
949	NASDAQ	MVIS	Wed, May 31, 2000	205.00	222.00	204.00	215.00
948	NASDAQ	MVIS	Tue, May 30, 2000	175.50	202.00	175.50	202.00
947	NASDAQ	MVIS	Fri, May 26, 2000	180.00	182.00	174.00	176.00
946	NASDAQ	MVIS	Thu, May 25, 2000	184.50	193.00	175.00	179.50
945	NASDAQ	MVIS	Wed, May 24, 2000	194.00	196.00	176.00	185.00
944	NASDAQ	MVIS	Tue, May 23, 2000	199.50	204.00	193.00	196.00
943	NASDAQ	MVIS	Mon, May 22, 2000	227.50	228.00	198.00	203.00
942	NASDAQ	MVIS	Fri, May 19, 2000	237.50	238.00	218.00	223.50
941	NASDAQ	MVIS	Thu, May 18, 2000	242.00	256.00	240.00	240.50
940	NASDAQ	MVIS	Wed, May 17, 2000	240.00	242.00	234.00	240.50
939	NASDAQ	MVIS	Tue, May 16, 2000	236.00	247.50	234.00	241.00
938	NASDAQ	MVIS	Mon, May 15, 2000	232.00	236.00	224.00	236.00
937	NASDAQ	MVIS	Fri, May 12, 2000	222.00	236.00	218.00	234.50
936	NASDAQ	MVIS	Thu, May 11, 2000	241.00	243.00	216.00	221.50
935	NASDAQ	MVIS	Wed, May 10, 2000	246.00	247.00	215.00	226.00
934	NASDAQ	MVIS	Tue, May 9, 2000	277.00	277.00	231.00	247.00
933	NASDAQ	MVIS	Mon, May 8, 2000	272.00	279.00	268.00	271.50
932	NASDAQ	MVIS	Fri, May 5, 2000	262.00	276.00	257.00	269.00
931	NASDAQ	MVIS	Thu, May 4, 2000	255.00	280.00	252.50	263.00
930	NASDAQ	MVIS	Wed, May 3, 2000	261.00	261.50	248.50	256.00
929	NASDAQ	MVIS	Tue, May 2, 2000	270.00	290.00	262.00	262.50
928	NASDAQ	MVIS	Mon, May 1, 2000	264.00	288.00	262.00	274.50
927	NASDAQ	MVIS	Fri, Apr 28, 2000	258.00	275.50	257.50	264.50
926	NASDAQ	MVIS	Thu, Apr 27, 2000	254.00	258.00	232.00	255.00
925	NASDAQ	MVIS	Wed, Apr 26, 2000	272.00	289.00	254.00	255.50
924	NASDAQ	MVIS	Tue, Apr 25, 2000	304.00	307.50	269.00	271.00
923	NASDAQ	MVIS	Mon, Apr 24, 2000	287.00	295.50	253.00	281.00
922	NASDAQ	MVIS	Thu, Apr 20, 2000	318.00	322.00	300.00	319.00
921	NASDAQ	MVIS	Wed, Apr 19, 2000	283.00	316.00	282.50	303.00
920	NASDAQ	MVIS	Tue, Apr 18, 2000	214.00	293.50	205.00	272.00
919	NASDAQ	MVIS	Mon, Apr 17, 2000	203.50	223.00	192.00	200.00
918	NASDAQ	MVIS	Fri, Apr 14, 2000	279.00	279.50	208.00	218.00
917	NASDAQ	MVIS	Thu, Apr 13, 2000	316.25	319.00	269.00	295.00
916	NASDAQ	MVIS	Wed, Apr 12, 2000	336.50	340.00	305.00	305.00
915	NASDAQ	MVIS	Tue, Apr 11, 2000	360.00	360.00	324.00	344.00
914	NASDAQ	MVIS	Mon, Apr 10, 2000	376.50	379.00	364.00	365.00
913	NASDAQ	MVIS	Fri, Apr 7, 2000	375.00	388.00	375.00	377.00
912	NASDAQ	MVIS	Thu, Apr 6, 2000	353.00	387.50	352.00	376.00
911	NASDAQ	MVIS	Wed, Apr 5, 2000	346.00	375.00	344.00	356.00
910	NASDAQ	MVIS	Tue, Apr 4, 2000	400.00	430.00	288.00	380.00
909	NASDAQ	MVIS	Mon, Apr 3, 2000	428.25	452.00	400.00	407.50
908	NASDAQ	MVIS	Fri, Mar 31, 2000	388.00	450.00	387.00	445.00
907	NASDAQ	MVIS	Thu, Mar 30, 2000	423.00	430.00	360.50	382.00
906	NASDAQ	MVIS	Wed, Mar 29, 2000	456.00	456.00	423.00	431.50
905	NASDAQ	MVIS	Tue, Mar 28, 2000	450.50	455.00	438.00	448.00
904	NASDAQ	MVIS	Mon, Mar 27, 2000	483.00	483.00	444.00	452.00
903	NASDAQ	MVIS	Fri, Mar 24, 2000	504.00	504.50	472.00	481.00
902	NASDAQ	MVIS	Thu, Mar 23, 2000	494.50	517.00	490.00	506.50
901	NASDAQ	MVIS	Wed, Mar 22, 2000	490.00	496.00	473.00	488.50
900	NASDAQ	MVIS	Tue, Mar 21, 2000	462.00	467.00	440.00	456.00
899	NASDAQ	MVIS	Mon, Mar 20, 2000	532.00	548.00	468.50	474.00
898	NASDAQ	MVIS	Fri, Mar 17, 2000	484.00	536.00	476.00	510.00
897	NASDAQ	MVIS	Thu, Mar 16, 2000	438.50	469.00	416.00	461.00
896	NASDAQ	MVIS	Wed, Mar 15, 2000	462.00	469.00	430.00	432.00
895	NASDAQ	MVIS	Tue, Mar 14, 2000	460.00	500.00	455.00	464.00
894	NASDAQ	MVIS	Mon, Mar 13, 2000	442.00	466.00	409.00	462.00
893	NASDAQ	MVIS	Fri, Mar 10, 2000	456.00	462.00	428.00	454.00
892	NASDAQ	MVIS	Thu, Mar 9, 2000	450.00	464.00	426.50	452.00
891	NASDAQ	MVIS	Wed, Mar 8, 2000	462.00	472.00	424.00	448.00
890	NASDAQ	MVIS	Tue, Mar 7, 2000	490.00	511.50	425.00	473.00
889	NASDAQ	MVIS	Mon, Mar 6, 2000	480.00	496.00	472.00	486.00
888	NASDAQ	MVIS	Fri, Mar 3, 2000	463.50	490.00	448.00	467.00
887	NASDAQ	MVIS	Thu, Mar 2, 2000	488.50	501.00	440.00	454.50
886	NASDAQ	MVIS	Wed, Mar 1, 2000	535.75	544.50	470.00	480.00
885	NASDAQ	MVIS	Tue, Feb 29, 2000	476.00	520.00	468.00	512.50
884	NASDAQ	MVIS	Mon, Feb 28, 2000	428.00	479.00	428.00	461.00
883	NASDAQ	MVIS	Fri, Feb 25, 2000	399.00	440.00	394.00	422.00
882	NASDAQ	MVIS	Thu, Feb 24, 2000	366.50	390.00	360.00	378.00
881	NASDAQ	MVIS	Wed, Feb 23, 2000	370.50	399.00	338.50	372.00
880	NASDAQ	MVIS	Tue, Feb 22, 2000	434.00	464.00	326.00	370.50
879	NASDAQ	MVIS	Fri, Feb 18, 2000	489.50	490.00	399.00	435.00
878	NASDAQ	MVIS	Thu, Feb 17, 2000	455.00	512.00	446.00	489.00
877	NASDAQ	MVIS	Wed, Feb 16, 2000	377.50	434.00	376.00	429.00
876	NASDAQ	MVIS	Tue, Feb 15, 2000	380.00	390.00	344.00	368.00
875	NASDAQ	MVIS	Mon, Feb 14, 2000	308.00	385.00	308.00	378.50
874	NASDAQ	MVIS	Fri, Feb 11, 2000	282.25	306.00	280.00	304.00
873	NASDAQ	MVIS	Thu, Feb 10, 2000	281.50	283.00	272.00	274.00
872	NASDAQ	MVIS	Wed, Feb 9, 2000	287.00	288.00	272.00	273.00
871	NASDAQ	MVIS	Tue, Feb 8, 2000	275.50	293.50	272.00	284.00
870	NASDAQ	MVIS	Mon, Feb 7, 2000	253.00	274.00	247.00	273.50
869	NASDAQ	MVIS	Fri, Feb 4, 2000	257.00	258.50	251.00	255.00
868	NASDAQ	MVIS	Thu, Feb 3, 2000	256.00	263.50	248.00	250.00
867	NASDAQ	MVIS	Wed, Feb 2, 2000	253.50	268.00	238.00	251.00
866	NASDAQ	MVIS	Tue, Feb 1, 2000	234.00	258.00	228.50	252.00
865	NASDAQ	MVIS	Mon, Jan 31, 2000	240.50	246.50	224.50	229.50
864	NASDAQ	MVIS	Fri, Jan 28, 2000	270.75	274.00	236.00	252.00
863	NASDAQ	MVIS	Thu, Jan 27, 2000	254.00	280.00	253.00	277.50
862	NASDAQ	MVIS	Wed, Jan 26, 2000	237.75	266.00	234.00	254.00
861	NASDAQ	MVIS	Tue, Jan 25, 2000	238.00	240.00	229.00	237.00
860	NASDAQ	MVIS	Mon, Jan 24, 2000	235.50	238.00	227.00	238.00
859	NASDAQ	MVIS	Fri, Jan 21, 2000	228.00	234.00	228.00	232.50
858	NASDAQ	MVIS	Thu, Jan 20, 2000	229.00	230.00	221.00	230.00
857	NASDAQ	MVIS	Wed, Jan 19, 2000	227.25	232.00	223.00	225.50
856	NASDAQ	MVIS	Tue, Jan 18, 2000	224.00	230.50	222.00	230.00
855	NASDAQ	MVIS	Fri, Jan 14, 2000	212.50	227.00	211.25	220.00
854	NASDAQ	MVIS	Thu, Jan 13, 2000	210.00	215.00	208.00	211.00
853	NASDAQ	MVIS	Wed, Jan 12, 2000	220.00	220.00	210.00	210.50
852	NASDAQ	MVIS	Tue, Jan 11, 2000	232.00	234.00	210.50	222.00
851	NASDAQ	MVIS	Mon, Jan 10, 2000	240.00	244.00	234.00	235.00
850	NASDAQ	MVIS	Fri, Jan 7, 2000	223.00	238.00	216.00	233.50
849	NASDAQ	MVIS	Thu, Jan 6, 2000	219.50	225.00	214.00	218.50
848	NASDAQ	MVIS	Wed, Jan 5, 2000	215.50	226.00	203.00	218.50
847	NASDAQ	MVIS	Tue, Jan 4, 2000	238.50	239.00	212.00	216.00
846	NASDAQ	MVIS	Mon, Jan 3, 2000	272.00	276.00	208.50	238.00
845	NASDAQ	MVIS	Fri, Dec 31, 1999	248.00	252.00	224.00	242.00
844	NASDAQ	MVIS	Thu, Dec 30, 1999	224.50	233.00	220.00	231.00
843	NASDAQ	MVIS	Wed, Dec 29, 1999	200.00	220.00	198.00	208.00
842	NASDAQ	MVIS	Tue, Dec 28, 1999	178.00	203.00	175.00	188.00
841	NASDAQ	MVIS	Mon, Dec 27, 1999	175.00	187.50	168.50	176.00
840	NASDAQ	MVIS	Thu, Dec 23, 1999	174.00	176.00	164.00	170.00
839	NASDAQ	MVIS	Wed, Dec 22, 1999	176.00	178.00	161.00	169.00
838	NASDAQ	MVIS	Tue, Dec 21, 1999	153.00	179.00	152.00	174.00
837	NASDAQ	MVIS	Mon, Dec 20, 1999	167.00	167.00	152.00	156.00
836	NASDAQ	MVIS	Fri, Dec 17, 1999	160.00	168.50	157.00	165.00
835	NASDAQ	MVIS	Thu, Dec 16, 1999	157.25	160.00	153.50	158.00
834	NASDAQ	MVIS	Wed, Dec 15, 1999	158.50	163.50	151.00	157.50
833	NASDAQ	MVIS	Tue, Dec 14, 1999	178.00	179.50	157.00	162.50
832	NASDAQ	MVIS	Mon, Dec 13, 1999	151.00	183.50	148.50	176.00
831	NASDAQ	MVIS	Fri, Dec 10, 1999	133.75	147.00	130.00	146.50
830	NASDAQ	MVIS	Thu, Dec 9, 1999	130.25	136.00	128.50	133.00
829	NASDAQ	MVIS	Wed, Dec 8, 1999	131.00	136.00	130.00	130.00
828	NASDAQ	MVIS	Tue, Dec 7, 1999	130.50	137.00	130.50	135.00
827	NASDAQ	MVIS	Mon, Dec 6, 1999	124.50	132.50	123.00	131.50
826	NASDAQ	MVIS	Fri, Dec 3, 1999	127.00	133.00	125.00	133.00
825	NASDAQ	MVIS	Thu, Dec 2, 1999	127.50	128.00	123.50	127.00
824	NASDAQ	MVIS	Wed, Dec 1, 1999	131.50	131.50	126.00	127.50
823	NASDAQ	MVIS	Tue, Nov 30, 1999	140.50	141.00	127.50	131.00
822	NASDAQ	MVIS	Mon, Nov 29, 1999	129.50	141.00	129.50	140.00
821	NASDAQ	MVIS	Fri, Nov 26, 1999	123.00	126.00	121.50	126.00
820	NASDAQ	MVIS	Wed, Nov 24, 1999	122.00	124.00	120.50	122.00
819	NASDAQ	MVIS	Tue, Nov 23, 1999	123.75	124.50	120.00	122.00
818	NASDAQ	MVIS	Mon, Nov 22, 1999	128.00	132.00	124.00	124.00
817	NASDAQ	MVIS	Fri, Nov 19, 1999	133.50	133.50	126.50	128.00
816	NASDAQ	MVIS	Thu, Nov 18, 1999	133.00	135.00	128.00	130.00
815	NASDAQ	MVIS	Wed, Nov 17, 1999	141.50	144.00	133.00	133.00
814	NASDAQ	MVIS	Tue, Nov 16, 1999	146.50	148.00	136.00	141.00
813	NASDAQ	MVIS	Mon, Nov 15, 1999	149.00	151.00	142.00	144.00
812	NASDAQ	MVIS	Fri, Nov 12, 1999	137.75	146.00	137.75	141.50
811	NASDAQ	MVIS	Thu, Nov 11, 1999	128.00	138.00	126.00	136.00
810	NASDAQ	MVIS	Wed, Nov 10, 1999	120.50	127.00	119.50	126.00
809	NASDAQ	MVIS	Tue, Nov 9, 1999	121.50	121.50	117.00	117.50
808	NASDAQ	MVIS	Mon, Nov 8, 1999	115.00	119.50	115.00	117.50
807	NASDAQ	MVIS	Fri, Nov 5, 1999	118.00	120.50	113.00	116.00
806	NASDAQ	MVIS	Thu, Nov 4, 1999	111.50	119.00	108.00	114.50
805	NASDAQ	MVIS	Wed, Nov 3, 1999	120.00	122.00	104.50	109.00
804	NASDAQ	MVIS	Tue, Nov 2, 1999	120.00	124.00	120.00	122.00
803	NASDAQ	MVIS	Mon, Nov 1, 1999	127.00	128.00	120.00	120.00
802	NASDAQ	MVIS	Fri, Oct 29, 1999	122.00	130.00	120.00	122.50
801	NASDAQ	MVIS	Thu, Oct 28, 1999	126.00	128.00	120.00	120.50
800	NASDAQ	MVIS	Wed, Oct 27, 1999	127.00	130.00	124.00	124.00
799	NASDAQ	MVIS	Tue, Oct 26, 1999	125.00	128.00	123.50	127.00
798	NASDAQ	MVIS	Mon, Oct 25, 1999	130.00	130.00	123.50	124.00
797	NASDAQ	MVIS	Fri, Oct 22, 1999	119.00	128.50	119.00	124.00
796	NASDAQ	MVIS	Thu, Oct 21, 1999	107.00	120.00	106.00	119.00
795	NASDAQ	MVIS	Wed, Oct 20, 1999	105.00	108.00	105.00	108.00
794	NASDAQ	MVIS	Tue, Oct 19, 1999	104.50	110.00	104.25	106.00
793	NASDAQ	MVIS	Mon, Oct 18, 1999	107.00	110.00	104.00	108.00
792	NASDAQ	MVIS	Fri, Oct 15, 1999	112.00	113.00	106.00	108.00
791	NASDAQ	MVIS	Thu, Oct 14, 1999	102.50	116.00	102.50	112.00
790	NASDAQ	MVIS	Wed, Oct 13, 1999	102.75	104.50	100.50	104.00
789	NASDAQ	MVIS	Tue, Oct 12, 1999	102.00	104.50	100.00	104.00
788	NASDAQ	MVIS	Mon, Oct 11, 1999	103.50	104.50	101.00	103.00
787	NASDAQ	MVIS	Fri, Oct 8, 1999	104.25	104.50	100.50	104.00
786	NASDAQ	MVIS	Thu, Oct 7, 1999	102.00	104.00	100.00	104.00
785	NASDAQ	MVIS	Wed, Oct 6, 1999	104.00	104.00	100.00	101.00
784	NASDAQ	MVIS	Tue, Oct 5, 1999	103.00	104.00	100.00	102.00
783	NASDAQ	MVIS	Mon, Oct 4, 1999	103.00	104.50	101.00	103.00
782	NASDAQ	MVIS	Fri, Oct 1, 1999	105.00	106.50	102.00	102.50
781	NASDAQ	MVIS	Thu, Sep 30, 1999	107.00	110.00	104.00	107.00
780	NASDAQ	MVIS	Wed, Sep 29, 1999	106.25	111.00	104.00	106.00
779	NASDAQ	MVIS	Tue, Sep 28, 1999	105.50	108.00	102.00	104.00
778	NASDAQ	MVIS	Mon, Sep 27, 1999	113.00	115.00	103.00	103.00
777	NASDAQ	MVIS	Fri, Sep 24, 1999	107.00	111.00	104.00	111.00
776	NASDAQ	MVIS	Thu, Sep 23, 1999	108.00	112.00	107.00	110.00
775	NASDAQ	MVIS	Wed, Sep 22, 1999	113.25	113.50	104.00	111.00
774	NASDAQ	MVIS	Tue, Sep 21, 1999	122.50	124.00	114.00	114.00
773	NASDAQ	MVIS	Mon, Sep 20, 1999	123.00	127.00	121.00	121.00
772	NASDAQ	MVIS	Fri, Sep 17, 1999	112.25	127.00	112.00	122.00
771	NASDAQ	MVIS	Thu, Sep 16, 1999	107.00	116.00	103.50	110.00
770	NASDAQ	MVIS	Wed, Sep 15, 1999	114.00	118.00	103.00	107.50
769	NASDAQ	MVIS	Tue, Sep 14, 1999	118.50	119.50	110.00	110.50
768	NASDAQ	MVIS	Mon, Sep 13, 1999	120.00	120.00	118.00	118.00
767	NASDAQ	MVIS	Fri, Sep 10, 1999	125.75	126.00	118.50	118.50
766	NASDAQ	MVIS	Thu, Sep 9, 1999	129.00	130.00	124.50	124.50
765	NASDAQ	MVIS	Wed, Sep 8, 1999	130.00	130.00	126.00	128.50
764	NASDAQ	MVIS	Tue, Sep 7, 1999	127.00	129.00	122.00	128.00
763	NASDAQ	MVIS	Fri, Sep 3, 1999	133.00	133.00	127.50	129.50
762	NASDAQ	MVIS	Thu, Sep 2, 1999	135.00	135.00	128.00	132.00
761	NASDAQ	MVIS	Wed, Sep 1, 1999	130.50	137.00	130.50	134.00
760	NASDAQ	MVIS	Tue, Aug 31, 1999	127.50	131.00	126.50	131.00
759	NASDAQ	MVIS	Mon, Aug 30, 1999	128.00	130.00	124.00	128.00
758	NASDAQ	MVIS	Fri, Aug 27, 1999	125.00	128.50	122.50	126.00
757	NASDAQ	MVIS	Thu, Aug 26, 1999	119.75	128.00	119.00	123.00
756	NASDAQ	MVIS	Wed, Aug 25, 1999	113.75	120.00	110.00	119.50
755	NASDAQ	MVIS	Tue, Aug 24, 1999	119.00	121.00	110.50	113.50
754	NASDAQ	MVIS	Mon, Aug 23, 1999	122.25	123.50	118.00	120.00
753	NASDAQ	MVIS	Fri, Aug 20, 1999	125.00	131.00	122.00	122.50
752	NASDAQ	MVIS	Thu, Aug 19, 1999	118.50	130.00	116.00	124.00
751	NASDAQ	MVIS	Wed, Aug 18, 1999	129.00	129.50	118.00	121.00
750	NASDAQ	MVIS	Tue, Aug 17, 1999	129.50	132.00	127.00	129.00
749	NASDAQ	MVIS	Mon, Aug 16, 1999	137.00	137.00	127.00	129.00
748	NASDAQ	MVIS	Fri, Aug 13, 1999	131.50	145.00	131.00	137.00
747	NASDAQ	MVIS	Thu, Aug 12, 1999	131.50	133.00	128.00	129.00
746	NASDAQ	MVIS	Wed, Aug 11, 1999	129.00	134.00	128.00	130.00
745	NASDAQ	MVIS	Tue, Aug 10, 1999	129.50	132.00	125.50	128.00
744	NASDAQ	MVIS	Mon, Aug 9, 1999	135.75	136.00	127.50	129.00
743	NASDAQ	MVIS	Fri, Aug 6, 1999	141.00	142.00	135.50	136.00
742	NASDAQ	MVIS	Thu, Aug 5, 1999	144.75	147.00	127.00	142.00
741	NASDAQ	MVIS	Wed, Aug 4, 1999	147.75	152.00	147.00	147.00
740	NASDAQ	MVIS	Tue, Aug 3, 1999	152.50	155.50	145.00	147.00
739	NASDAQ	MVIS	Mon, Aug 2, 1999	158.00	162.00	152.00	156.00
738	NASDAQ	MVIS	Fri, Jul 30, 1999	170.00	172.00	159.00	159.00
737	NASDAQ	MVIS	Thu, Jul 29, 1999	178.00	181.00	166.00	168.00
736	NASDAQ	MVIS	Wed, Jul 28, 1999	181.00	183.00	176.00	181.00
735	NASDAQ	MVIS	Tue, Jul 27, 1999	178.25	185.50	174.00	181.00
734	NASDAQ	MVIS	Mon, Jul 26, 1999	186.00	186.00	175.00	176.00
733	NASDAQ	MVIS	Fri, Jul 23, 1999	179.25	191.00	176.00	184.00
732	NASDAQ	MVIS	Thu, Jul 22, 1999	191.50	192.00	184.00	184.50
731	NASDAQ	MVIS	Wed, Jul 21, 1999	192.00	193.00	189.00	191.00
730	NASDAQ	MVIS	Tue, Jul 20, 1999	199.00	199.00	182.00	191.50
729	NASDAQ	MVIS	Mon, Jul 19, 1999	211.50	211.50	196.50	198.00
728	NASDAQ	MVIS	Fri, Jul 16, 1999	190.00	204.00	188.00	201.00
727	NASDAQ	MVIS	Thu, Jul 15, 1999	182.00	193.00	181.00	189.00
726	NASDAQ	MVIS	Wed, Jul 14, 1999	177.50	184.00	176.75	180.50
725	NASDAQ	MVIS	Tue, Jul 13, 1999	177.00	180.00	174.00	176.50
724	NASDAQ	MVIS	Mon, Jul 12, 1999	162.50	180.00	160.00	174.50
723	NASDAQ	MVIS	Fri, Jul 9, 1999	165.00	170.00	158.50	161.00
722	NASDAQ	MVIS	Thu, Jul 8, 1999	159.00	164.00	152.00	164.00
721	NASDAQ	MVIS	Wed, Jul 7, 1999	176.00	176.00	160.00	164.50
720	NASDAQ	MVIS	Tue, Jul 6, 1999	179.00	179.00	172.00	174.00
719	NASDAQ	MVIS	Fri, Jul 2, 1999	180.00	180.00	172.00	178.50
718	NASDAQ	MVIS	Thu, Jul 1, 1999	180.00	183.00	178.00	179.00
717	NASDAQ	MVIS	Wed, Jun 30, 1999	183.00	184.00	178.00	181.00
716	NASDAQ	MVIS	Tue, Jun 29, 1999	178.50	184.00	176.00	182.00
715	NASDAQ	MVIS	Mon, Jun 28, 1999	184.00	184.00	170.50	178.00
714	NASDAQ	MVIS	Fri, Jun 25, 1999	182.50	185.00	178.00	183.00
713	NASDAQ	MVIS	Thu, Jun 24, 1999	192.00	196.00	176.00	178.00
712	NASDAQ	MVIS	Wed, Jun 23, 1999	162.00	182.00	158.00	180.50
711	NASDAQ	MVIS	Tue, Jun 22, 1999	170.00	171.00	158.50	160.00
710	NASDAQ	MVIS	Mon, Jun 21, 1999	188.00	188.00	158.00	167.00
709	NASDAQ	MVIS	Fri, Jun 18, 1999	196.00	200.00	184.00	186.00
708	NASDAQ	MVIS	Thu, Jun 17, 1999	204.00	209.00	195.00	196.00
707	NASDAQ	MVIS	Wed, Jun 16, 1999	193.00	206.00	189.00	200.00
706	NASDAQ	MVIS	Tue, Jun 15, 1999	199.00	202.00	185.00	192.00
705	NASDAQ	MVIS	Mon, Jun 14, 1999	212.00	215.00	199.88	200.00
704	NASDAQ	MVIS	Fri, Jun 11, 1999	213.00	216.00	210.00	214.00
703	NASDAQ	MVIS	Thu, Jun 10, 1999	213.00	214.00	207.00	213.00
702	NASDAQ	MVIS	Wed, Jun 9, 1999	232.00	232.00	212.00	212.50
701	NASDAQ	MVIS	Tue, Jun 8, 1999	223.00	229.00	220.00	224.00
700	NASDAQ	MVIS	Mon, Jun 7, 1999	207.25	222.00	207.25	218.00
699	NASDAQ	MVIS	Fri, Jun 4, 1999	213.00	214.00	206.00	207.50
698	NASDAQ	MVIS	Thu, Jun 3, 1999	211.25	218.00	208.00	212.50
697	NASDAQ	MVIS	Wed, Jun 2, 1999	226.50	227.00	213.50	214.00
696	NASDAQ	MVIS	Tue, Jun 1, 1999	217.50	227.00	217.50	224.00
695	NASDAQ	MVIS	Fri, May 28, 1999	201.00	222.00	200.00	220.00
694	NASDAQ	MVIS	Thu, May 27, 1999	205.00	217.00	200.00	201.00
693	NASDAQ	MVIS	Wed, May 26, 1999	237.25	238.00	200.50	210.00
692	NASDAQ	MVIS	Tue, May 25, 1999	229.50	243.00	228.00	233.00
691	NASDAQ	MVIS	Mon, May 24, 1999	216.00	235.00	216.00	224.00
690	NASDAQ	MVIS	Fri, May 21, 1999	216.75	217.00	205.00	213.50
689	NASDAQ	MVIS	Thu, May 20, 1999	187.50	211.00	184.00	204.50
688	NASDAQ	MVIS	Wed, May 19, 1999	175.00	182.00	171.00	181.00
687	NASDAQ	MVIS	Tue, May 18, 1999	169.00	173.50	169.00	170.50
686	NASDAQ	MVIS	Mon, May 17, 1999	168.00	171.00	165.00	170.00
685	NASDAQ	MVIS	Fri, May 14, 1999	165.50	172.00	161.50	169.00
684	NASDAQ	MVIS	Thu, May 13, 1999	163.50	169.00	162.00	166.00
683	NASDAQ	MVIS	Wed, May 12, 1999	152.00	164.00	148.00	163.00
682	NASDAQ	MVIS	Tue, May 11, 1999	177.00	184.00	156.00	160.00
681	NASDAQ	MVIS	Mon, May 10, 1999	148.50	168.00	148.50	166.00
680	NASDAQ	MVIS	Fri, May 7, 1999	138.00	150.00	138.00	149.50
679	NASDAQ	MVIS	Thu, May 6, 1999	136.00	141.00	136.00	141.00
678	NASDAQ	MVIS	Wed, May 5, 1999	132.50	136.00	128.00	135.00
677	NASDAQ	MVIS	Tue, May 4, 1999	141.00	141.00	132.50	134.00
676	NASDAQ	MVIS	Mon, May 3, 1999	140.00	141.50	134.00	138.00
675	NASDAQ	MVIS	Fri, Apr 30, 1999	132.50	140.00	130.00	139.00
674	NASDAQ	MVIS	Thu, Apr 29, 1999	128.00	136.50	128.00	135.50
673	NASDAQ	MVIS	Wed, Apr 28, 1999	133.00	135.00	128.00	132.00
672	NASDAQ	MVIS	Tue, Apr 27, 1999	136.00	136.00	131.00	133.00
671	NASDAQ	MVIS	Mon, Apr 26, 1999	128.00	139.00	128.00	134.00
670	NASDAQ	MVIS	Fri, Apr 23, 1999	137.00	138.00	124.00	132.00
669	NASDAQ	MVIS	Thu, Apr 22, 1999	132.00	136.00	130.00	136.00
668	NASDAQ	MVIS	Wed, Apr 21, 1999	120.00	130.50	116.00	130.00
667	NASDAQ	MVIS	Tue, Apr 20, 1999	124.50	127.00	118.00	118.00
666	NASDAQ	MVIS	Mon, Apr 19, 1999	131.00	131.00	125.50	125.50
665	NASDAQ	MVIS	Fri, Apr 16, 1999	129.00	131.00	126.00	126.00
664	NASDAQ	MVIS	Thu, Apr 15, 1999	130.00	131.00	120.00	128.00
663	NASDAQ	MVIS	Wed, Apr 14, 1999	120.00	130.00	116.00	128.00
662	NASDAQ	MVIS	Tue, Apr 13, 1999	120.00	121.00	115.00	117.00
661	NASDAQ	MVIS	Mon, Apr 12, 1999	128.00	130.00	118.00	120.00
660	NASDAQ	MVIS	Fri, Apr 9, 1999	135.00	135.00	128.00	129.00
659	NASDAQ	MVIS	Thu, Apr 8, 1999	142.00	144.00	133.00	135.00
658	NASDAQ	MVIS	Wed, Apr 7, 1999	135.50	148.00	135.00	139.50
657	NASDAQ	MVIS	Tue, Apr 6, 1999	140.00	144.00	130.00	135.00
656	NASDAQ	MVIS	Mon, Apr 5, 1999	144.00	147.00	137.00	146.00
655	NASDAQ	MVIS	Thu, Apr 1, 1999	132.50	143.00	131.00	141.00
654	NASDAQ	MVIS	Wed, Mar 31, 1999	121.00	133.00	118.00	133.00
653	NASDAQ	MVIS	Tue, Mar 30, 1999	124.00	126.00	123.00	124.00
652	NASDAQ	MVIS	Mon, Mar 29, 1999	127.50	128.00	124.50	126.00
651	NASDAQ	MVIS	Fri, Mar 26, 1999	127.50	128.00	123.00	126.50
650	NASDAQ	MVIS	Thu, Mar 25, 1999	117.00	130.50	114.00	128.50
649	NASDAQ	MVIS	Wed, Mar 24, 1999	103.00	117.00	100.00	116.00
648	NASDAQ	MVIS	Tue, Mar 23, 1999	107.00	109.00	104.50	105.00
647	NASDAQ	MVIS	Mon, Mar 22, 1999	104.00	108.00	100.00	108.00
646	NASDAQ	MVIS	Fri, Mar 19, 1999	105.00	105.00	100.00	104.00
645	NASDAQ	MVIS	Thu, Mar 18, 1999	107.00	109.00	102.00	104.00
644	NASDAQ	MVIS	Wed, Mar 17, 1999	114.00	114.00	108.00	108.00
643	NASDAQ	MVIS	Tue, Mar 16, 1999	112.00	116.00	111.00	111.00
642	NASDAQ	MVIS	Mon, Mar 15, 1999	119.00	120.00	113.00	115.00
641	NASDAQ	MVIS	Fri, Mar 12, 1999	117.00	119.00	117.00	117.50
640	NASDAQ	MVIS	Thu, Mar 11, 1999	119.00	119.00	116.00	116.00
639	NASDAQ	MVIS	Wed, Mar 10, 1999	121.00	121.00	115.00	118.00
638	NASDAQ	MVIS	Tue, Mar 9, 1999	116.00	126.00	116.00	120.00
637	NASDAQ	MVIS	Mon, Mar 8, 1999	120.00	120.00	115.00	116.50
636	NASDAQ	MVIS	Fri, Mar 5, 1999	117.00	122.00	116.00	119.00
635	NASDAQ	MVIS	Thu, Mar 4, 1999	116.00	120.00	114.00	117.00
634	NASDAQ	MVIS	Wed, Mar 3, 1999	125.00	125.00	116.00	116.50
633	NASDAQ	MVIS	Tue, Mar 2, 1999	124.00	127.00	122.00	124.00
632	NASDAQ	MVIS	Mon, Mar 1, 1999	115.00	125.00	115.00	123.00
631	NASDAQ	MVIS	Fri, Feb 26, 1999	109.00	116.75	106.00	115.00
630	NASDAQ	MVIS	Thu, Feb 25, 1999	108.00	109.00	106.00	108.50
629	NASDAQ	MVIS	Wed, Feb 24, 1999	105.00	112.00	98.00	109.00
628	NASDAQ	MVIS	Tue, Feb 23, 1999	116.00	117.00	103.00	105.00
627	NASDAQ	MVIS	Mon, Feb 22, 1999	101.00	114.50	98.00	114.50
626	NASDAQ	MVIS	Fri, Feb 19, 1999	96.00	101.00	95.00	97.00
625	NASDAQ	MVIS	Thu, Feb 18, 1999	99.00	99.00	91.00	97.00
624	NASDAQ	MVIS	Wed, Feb 17, 1999	101.50	103.50	95.00	96.50
623	NASDAQ	MVIS	Tue, Feb 16, 1999	107.00	112.00	102.00	103.00
622	NASDAQ	MVIS	Fri, Feb 12, 1999	112.00	114.00	107.00	109.50
621	NASDAQ	MVIS	Thu, Feb 11, 1999	123.00	123.00	114.00	114.00
620	NASDAQ	MVIS	Wed, Feb 10, 1999	121.00	124.00	120.50	122.00
619	NASDAQ	MVIS	Tue, Feb 9, 1999	121.00	125.00	120.00	122.00
618	NASDAQ	MVIS	Mon, Feb 8, 1999	128.00	129.00	124.00	125.00
617	NASDAQ	MVIS	Fri, Feb 5, 1999	130.00	130.00	119.00	126.50
616	NASDAQ	MVIS	Thu, Feb 4, 1999	126.00	134.00	121.00	127.00
615	NASDAQ	MVIS	Wed, Feb 3, 1999	118.00	128.00	114.00	124.00
614	NASDAQ	MVIS	Tue, Feb 2, 1999	113.50	120.00	112.00	115.00
613	NASDAQ	MVIS	Mon, Feb 1, 1999	108.00	113.50	107.00	113.50
612	NASDAQ	MVIS	Fri, Jan 29, 1999	107.50	108.00	106.00	107.50
611	NASDAQ	MVIS	Thu, Jan 28, 1999	108.00	110.00	104.00	108.00
610	NASDAQ	MVIS	Wed, Jan 27, 1999	110.00	114.00	104.50	106.00
609	NASDAQ	MVIS	Tue, Jan 26, 1999	107.00	113.00	100.00	113.00
608	NASDAQ	MVIS	Mon, Jan 25, 1999	118.00	119.00	104.00	107.00
607	NASDAQ	MVIS	Fri, Jan 22, 1999	121.00	125.00	115.00	119.50
606	NASDAQ	MVIS	Thu, Jan 21, 1999	122.00	124.00	119.00	121.50
605	NASDAQ	MVIS	Wed, Jan 20, 1999	124.00	125.00	122.00	124.00
604	NASDAQ	MVIS	Tue, Jan 19, 1999	126.50	128.00	123.50	127.00
603	NASDAQ	MVIS	Fri, Jan 15, 1999	122.00	126.00	122.00	125.00
602	NASDAQ	MVIS	Thu, Jan 14, 1999	123.00	124.00	122.00	123.00
601	NASDAQ	MVIS	Wed, Jan 13, 1999	124.50	127.00	120.00	123.50
600	NASDAQ	MVIS	Tue, Jan 12, 1999	127.50	128.00	124.00	126.00
599	NASDAQ	MVIS	Mon, Jan 11, 1999	120.00	128.00	116.00	127.00
598	NASDAQ	MVIS	Fri, Jan 8, 1999	121.00	123.00	116.00	117.50
597	NASDAQ	MVIS	Thu, Jan 7, 1999	115.00	120.00	114.00	120.00
596	NASDAQ	MVIS	Wed, Jan 6, 1999	113.00	117.50	111.50	115.00
595	NASDAQ	MVIS	Tue, Jan 5, 1999	101.50	113.00	100.50	111.50
594	NASDAQ	MVIS	Mon, Jan 4, 1999	105.00	106.00	100.50	102.00
593	NASDAQ	MVIS	Thu, Dec 31, 1998	106.00	108.00	104.00	104.00
592	NASDAQ	MVIS	Wed, Dec 30, 1998	100.00	105.50	100.00	105.00
591	NASDAQ	MVIS	Tue, Dec 29, 1998	99.00	101.50	98.00	101.50
590	NASDAQ	MVIS	Mon, Dec 28, 1998	93.00	98.50	93.00	97.00
589	NASDAQ	MVIS	Thu, Dec 24, 1998	94.00	95.00	93.00	95.00
588	NASDAQ	MVIS	Wed, Dec 23, 1998	92.50	95.00	92.00	95.00
587	NASDAQ	MVIS	Tue, Dec 22, 1998	92.50	94.00	92.00	94.00
586	NASDAQ	MVIS	Mon, Dec 21, 1998	92.50	93.50	92.00	93.00
585	NASDAQ	MVIS	Fri, Dec 18, 1998	93.50	94.50	92.00	94.50
584	NASDAQ	MVIS	Thu, Dec 17, 1998	88.00	94.00	88.00	93.00
583	NASDAQ	MVIS	Wed, Dec 16, 1998	87.50	89.50	86.50	89.50
582	NASDAQ	MVIS	Tue, Dec 15, 1998	86.00	88.00	84.00	87.00
581	NASDAQ	MVIS	Mon, Dec 14, 1998	83.00	85.00	78.88	85.00
580	NASDAQ	MVIS	Fri, Dec 11, 1998	84.00	84.50	80.00	82.00
579	NASDAQ	MVIS	Thu, Dec 10, 1998	85.00	88.00	81.00	83.50
578	NASDAQ	MVIS	Wed, Dec 9, 1998	79.00	89.00	79.00	85.50
577	NASDAQ	MVIS	Tue, Dec 8, 1998	92.00	92.00	77.50	82.00
576	NASDAQ	MVIS	Mon, Dec 7, 1998	90.00	92.00	88.00	89.50
575	NASDAQ	MVIS	Fri, Dec 4, 1998	79.00	87.00	79.00	87.00
574	NASDAQ	MVIS	Thu, Dec 3, 1998	83.00	84.00	78.50	79.00
573	NASDAQ	MVIS	Wed, Dec 2, 1998	86.50	88.00	83.00	86.00
572	NASDAQ	MVIS	Tue, Dec 1, 1998	93.00	96.00	86.00	90.00
571	NASDAQ	MVIS	Mon, Nov 30, 1998	96.00	98.00	89.00	97.00
570	NASDAQ	MVIS	Fri, Nov 27, 1998	91.00	98.00	91.00	96.00
569	NASDAQ	MVIS	Wed, Nov 25, 1998	84.00	93.00	81.00	89.50
568	NASDAQ	MVIS	Tue, Nov 24, 1998	72.00	84.00	70.00	83.50
567	NASDAQ	MVIS	Mon, Nov 23, 1998	69.00	72.00	68.00	71.50
566	NASDAQ	MVIS	Fri, Nov 20, 1998	73.00	74.00	64.00	69.00
565	NASDAQ	MVIS	Thu, Nov 19, 1998	80.00	82.00	73.00	75.00
564	NASDAQ	MVIS	Wed, Nov 18, 1998	82.50	83.50	79.00	80.00
563	NASDAQ	MVIS	Tue, Nov 17, 1998	79.00	83.00	77.50	80.00
562	NASDAQ	MVIS	Mon, Nov 16, 1998	73.00	78.50	67.00	76.50
561	NASDAQ	MVIS	Fri, Nov 13, 1998	55.00	77.00	54.00	70.50
560	NASDAQ	MVIS	Thu, Nov 12, 1998	56.00	56.00	50.50	53.00
559	NASDAQ	MVIS	Wed, Nov 11, 1998	57.50	59.50	55.00	55.00
558	NASDAQ	MVIS	Tue, Nov 10, 1998	48.00	55.50	48.00	55.50
557	NASDAQ	MVIS	Mon, Nov 9, 1998	48.00	48.50	46.00	47.50
556	NASDAQ	MVIS	Fri, Nov 6, 1998	48.00	50.00	44.00	48.00
555	NASDAQ	MVIS	Thu, Nov 5, 1998	52.00	52.00	48.00	48.00
554	NASDAQ	MVIS	Wed, Nov 4, 1998	53.00	55.00	50.00	52.50
553	NASDAQ	MVIS	Tue, Nov 3, 1998	53.50	55.00	52.50	53.00
552	NASDAQ	MVIS	Mon, Nov 2, 1998	56.00	56.00	54.00	55.00
551	NASDAQ	MVIS	Fri, Oct 30, 1998	56.00	56.00	54.00	56.00
550	NASDAQ	MVIS	Thu, Oct 29, 1998	56.00	56.50	54.00	55.00
549	NASDAQ	MVIS	Wed, Oct 28, 1998	59.00	60.00	56.00	56.00
548	NASDAQ	MVIS	Tue, Oct 27, 1998	57.00	59.00	55.00	59.00
547	NASDAQ	MVIS	Mon, Oct 26, 1998	56.00	57.00	53.50	54.00
546	NASDAQ	MVIS	Fri, Oct 23, 1998	55.50	56.00	53.00	53.00
545	NASDAQ	MVIS	Thu, Oct 22, 1998	53.00	55.50	52.00	55.50
544	NASDAQ	MVIS	Wed, Oct 21, 1998	50.00	53.00	48.50	51.00
543	NASDAQ	MVIS	Tue, Oct 20, 1998	49.00	53.00	48.50	49.50
542	NASDAQ	MVIS	Mon, Oct 19, 1998	41.00	48.00	40.00	48.00
541	NASDAQ	MVIS	Fri, Oct 16, 1998	42.00	42.00	36.50	41.00
540	NASDAQ	MVIS	Thu, Oct 15, 1998	41.00	43.50	40.00	40.00
539	NASDAQ	MVIS	Wed, Oct 14, 1998	45.50	45.50	40.00	41.50
538	NASDAQ	MVIS	Tue, Oct 13, 1998	46.00	46.00	44.00	44.00
537	NASDAQ	MVIS	Mon, Oct 12, 1998	48.00	54.00	48.00	48.00
536	NASDAQ	MVIS	Fri, Oct 9, 1998	46.00	51.50	44.00	47.50
535	NASDAQ	MVIS	Thu, Oct 8, 1998	49.00	49.00	43.50	46.00
534	NASDAQ	MVIS	Wed, Oct 7, 1998	50.00	52.00	47.00	47.00
533	NASDAQ	MVIS	Tue, Oct 6, 1998	51.00	51.00	49.00	49.00
532	NASDAQ	MVIS	Mon, Oct 5, 1998	52.00	54.00	48.00	50.00
531	NASDAQ	MVIS	Fri, Oct 2, 1998	49.00	54.00	48.00	54.00
530	NASDAQ	MVIS	Thu, Oct 1, 1998	52.00	52.00	48.00	51.00
529	NASDAQ	MVIS	Wed, Sep 30, 1998	52.00	54.00	52.00	54.00
528	NASDAQ	MVIS	Tue, Sep 29, 1998	56.00	56.00	52.50	55.00
527	NASDAQ	MVIS	Mon, Sep 28, 1998	58.50	58.50	54.00	56.00
526	NASDAQ	MVIS	Fri, Sep 25, 1998	56.50	58.00	55.00	58.00
525	NASDAQ	MVIS	Thu, Sep 24, 1998	60.50	62.00	56.50	56.50
524	NASDAQ	MVIS	Wed, Sep 23, 1998	58.00	62.00	56.50	62.00
523	NASDAQ	MVIS	Tue, Sep 22, 1998	58.00	59.00	56.00	56.00
522	NASDAQ	MVIS	Mon, Sep 21, 1998	57.50	59.50	55.50	56.00
521	NASDAQ	MVIS	Fri, Sep 18, 1998	55.50	59.00	55.50	58.00
520	NASDAQ	MVIS	Thu, Sep 17, 1998	55.00	56.50	54.00	56.00
519	NASDAQ	MVIS	Wed, Sep 16, 1998	56.00	60.00	55.00	55.00
518	NASDAQ	MVIS	Tue, Sep 15, 1998	56.00	56.00	54.00	55.00
517	NASDAQ	MVIS	Mon, Sep 14, 1998	57.00	57.00	54.00	54.50
516	NASDAQ	MVIS	Fri, Sep 11, 1998	54.00	56.50	54.00	54.00
515	NASDAQ	MVIS	Thu, Sep 10, 1998	54.00	55.50	54.00	55.00
514	NASDAQ	MVIS	Wed, Sep 9, 1998	55.00	58.00	54.00	54.00
513	NASDAQ	MVIS	Tue, Sep 8, 1998	62.00	62.00	55.00	58.00
512	NASDAQ	MVIS	Fri, Sep 4, 1998	60.00	61.00	58.00	59.50
511	NASDAQ	MVIS	Thu, Sep 3, 1998	58.50	58.50	52.00	56.00
510	NASDAQ	MVIS	Wed, Sep 2, 1998	56.00	60.00	54.50	58.00
509	NASDAQ	MVIS	Tue, Sep 1, 1998	54.00	58.00	52.00	55.00
508	NASDAQ	MVIS	Mon, Aug 31, 1998	61.00	63.00	54.00	56.00
507	NASDAQ	MVIS	Fri, Aug 28, 1998	66.00	68.00	61.00	61.00
506	NASDAQ	MVIS	Thu, Aug 27, 1998	64.00	68.00	61.00	67.00
505	NASDAQ	MVIS	Wed, Aug 26, 1998	55.00	63.00	54.50	63.00
504	NASDAQ	MVIS	Tue, Aug 25, 1998	53.00	59.00	51.00	57.00
503	NASDAQ	MVIS	Mon, Aug 24, 1998	52.50	54.00	50.00	52.00
502	NASDAQ	MVIS	Fri, Aug 21, 1998	56.00	57.00	52.00	52.50
501	NASDAQ	MVIS	Thu, Aug 20, 1998	57.00	57.00	54.00	54.00
500	NASDAQ	MVIS	Wed, Aug 19, 1998	55.00	59.00	54.00	56.00
499	NASDAQ	MVIS	Tue, Aug 18, 1998	56.00	57.00	48.00	55.00
498	NASDAQ	MVIS	Mon, Aug 17, 1998	58.00	63.50	56.00	56.00
497	NASDAQ	MVIS	Fri, Aug 14, 1998	65.00	66.00	58.50	60.00
496	NASDAQ	MVIS	Thu, Aug 13, 1998	69.00	70.00	59.00	64.50
495	NASDAQ	MVIS	Wed, Aug 12, 1998	71.00	71.00	68.00	69.00
494	NASDAQ	MVIS	Tue, Aug 11, 1998	74.00	74.00	68.00	69.00
493	NASDAQ	MVIS	Mon, Aug 10, 1998	70.50	74.00	69.50	74.00
492	NASDAQ	MVIS	Fri, Aug 7, 1998	72.00	72.00	68.50	69.50
491	NASDAQ	MVIS	Thu, Aug 6, 1998	70.50	73.00	67.50	68.50
490	NASDAQ	MVIS	Wed, Aug 5, 1998	75.50	75.50	67.00	68.00
489	NASDAQ	MVIS	Tue, Aug 4, 1998	75.00	79.00	72.00	72.00
488	NASDAQ	MVIS	Mon, Aug 3, 1998	79.00	80.00	75.00	75.00
487	NASDAQ	MVIS	Fri, Jul 31, 1998	78.00	82.00	78.00	78.00
486	NASDAQ	MVIS	Thu, Jul 30, 1998	82.00	82.00	78.00	80.00
485	NASDAQ	MVIS	Wed, Jul 29, 1998	80.00	81.00	79.00	80.50
484	NASDAQ	MVIS	Tue, Jul 28, 1998	81.00	82.00	78.00	79.00
483	NASDAQ	MVIS	Mon, Jul 27, 1998	84.00	84.00	78.00	79.00
482	NASDAQ	MVIS	Fri, Jul 24, 1998	91.50	93.00	80.00	82.00
481	NASDAQ	MVIS	Thu, Jul 23, 1998	91.00	95.00	89.50	91.00
480	NASDAQ	MVIS	Wed, Jul 22, 1998	93.00	94.00	91.00	91.50
479	NASDAQ	MVIS	Tue, Jul 21, 1998	90.50	95.50	90.50	92.00
478	NASDAQ	MVIS	Mon, Jul 20, 1998	88.00	91.00	87.00	90.00
477	NASDAQ	MVIS	Fri, Jul 17, 1998	88.00	91.00	85.00	86.00
476	NASDAQ	MVIS	Thu, Jul 16, 1998	81.00	87.50	81.00	86.00
475	NASDAQ	MVIS	Wed, Jul 15, 1998	80.00	83.50	79.00	81.00
474	NASDAQ	MVIS	Tue, Jul 14, 1998	73.00	79.00	73.00	78.50
473	NASDAQ	MVIS	Mon, Jul 13, 1998	72.00	74.00	69.00	74.00
472	NASDAQ	MVIS	Fri, Jul 10, 1998	72.00	73.50	72.00	72.00
471	NASDAQ	MVIS	Thu, Jul 9, 1998	73.00	75.00	72.00	73.00
470	NASDAQ	MVIS	Wed, Jul 8, 1998	80.00	80.00	72.00	75.00
469	NASDAQ	MVIS	Tue, Jul 7, 1998	80.00	80.00	77.00	77.50
468	NASDAQ	MVIS	Mon, Jul 6, 1998	80.50	81.00	78.00	79.50
467	NASDAQ	MVIS	Thu, Jul 2, 1998	78.00	83.00	78.00	80.00
466	NASDAQ	MVIS	Wed, Jul 1, 1998	73.00	82.00	73.00	81.00
465	NASDAQ	MVIS	Tue, Jun 30, 1998	75.00	77.00	73.00	75.00
464	NASDAQ	MVIS	Mon, Jun 29, 1998	77.00	78.00	74.50	74.50
463	NASDAQ	MVIS	Fri, Jun 26, 1998	74.00	76.00	72.50	75.00
462	NASDAQ	MVIS	Thu, Jun 25, 1998	77.00	77.00	72.50	74.00
461	NASDAQ	MVIS	Wed, Jun 24, 1998	79.00	79.00	76.50	77.00
460	NASDAQ	MVIS	Tue, Jun 23, 1998	80.00	80.50	76.50	78.00
459	NASDAQ	MVIS	Mon, Jun 22, 1998	80.00	81.50	77.50	80.00
458	NASDAQ	MVIS	Fri, Jun 19, 1998	83.00	83.00	76.50	76.50
457	NASDAQ	MVIS	Thu, Jun 18, 1998	78.00	82.00	76.50	80.50
456	NASDAQ	MVIS	Wed, Jun 17, 1998	78.00	78.00	74.00	75.00
455	NASDAQ	MVIS	Tue, Jun 16, 1998	77.50	80.00	72.00	73.00
454	NASDAQ	MVIS	Mon, Jun 15, 1998	80.00	80.00	70.00	73.00
453	NASDAQ	MVIS	Fri, Jun 12, 1998	73.00	81.00	70.00	81.00
452	NASDAQ	MVIS	Thu, Jun 11, 1998	85.50	85.50	69.00	71.00
451	NASDAQ	MVIS	Wed, Jun 10, 1998	94.00	96.00	79.00	83.00
450	NASDAQ	MVIS	Tue, Jun 9, 1998	95.00	98.00	93.00	96.00
449	NASDAQ	MVIS	Mon, Jun 8, 1998	99.00	100.00	95.50	96.50
448	NASDAQ	MVIS	Fri, Jun 5, 1998	98.00	102.00	98.00	101.00
447	NASDAQ	MVIS	Thu, Jun 4, 1998	101.00	101.00	96.00	101.00
446	NASDAQ	MVIS	Wed, Jun 3, 1998	101.00	102.00	98.00	98.00
445	NASDAQ	MVIS	Tue, Jun 2, 1998	100.00	102.00	98.00	101.00
444	NASDAQ	MVIS	Mon, Jun 1, 1998	102.00	102.00	98.00	100.00
443	NASDAQ	MVIS	Fri, May 29, 1998	98.50	104.00	97.00	103.00
442	NASDAQ	MVIS	Thu, May 28, 1998	100.00	100.00	97.00	98.00
441	NASDAQ	MVIS	Wed, May 27, 1998	100.50	101.50	98.00	98.00
440	NASDAQ	MVIS	Tue, May 26, 1998	104.00	104.00	101.50	101.50
439	NASDAQ	MVIS	Fri, May 22, 1998	105.00	105.00	101.50	104.00
438	NASDAQ	MVIS	Thu, May 21, 1998	106.00	109.00	102.00	104.00
437	NASDAQ	MVIS	Wed, May 20, 1998	108.00	110.00	107.00	108.00
436	NASDAQ	MVIS	Tue, May 19, 1998	119.00	119.00	108.00	109.00
435	NASDAQ	MVIS	Mon, May 18, 1998	113.00	118.50	109.00	116.00
434	NASDAQ	MVIS	Fri, May 15, 1998	113.00	116.00	107.00	112.00
433	NASDAQ	MVIS	Thu, May 14, 1998	102.00	112.00	99.00	111.50
432	NASDAQ	MVIS	Wed, May 13, 1998	97.00	98.00	97.00	98.00
431	NASDAQ	MVIS	Tue, May 12, 1998	99.00	102.00	96.00	101.00
430	NASDAQ	MVIS	Mon, May 11, 1998	104.00	104.00	100.00	100.00
429	NASDAQ	MVIS	Fri, May 8, 1998	103.00	105.00	101.00	102.00
428	NASDAQ	MVIS	Thu, May 7, 1998	103.00	106.00	102.00	105.00
427	NASDAQ	MVIS	Wed, May 6, 1998	106.00	106.00	102.00	102.00
426	NASDAQ	MVIS	Tue, May 5, 1998	101.00	103.00	101.00	103.00
425	NASDAQ	MVIS	Mon, May 4, 1998	110.00	110.00	101.00	101.00
424	NASDAQ	MVIS	Fri, May 1, 1998	101.00	108.00	101.00	107.50
423	NASDAQ	MVIS	Thu, Apr 30, 1998	96.00	103.00	93.00	101.00
422	NASDAQ	MVIS	Wed, Apr 29, 1998	96.00	99.00	90.00	93.00
421	NASDAQ	MVIS	Tue, Apr 28, 1998	102.00	102.00	97.00	97.00
420	NASDAQ	MVIS	Mon, Apr 27, 1998	100.00	102.00	99.00	100.50
419	NASDAQ	MVIS	Fri, Apr 24, 1998	102.00	102.00	101.00	101.50
418	NASDAQ	MVIS	Thu, Apr 23, 1998	102.00	102.00	101.00	101.50
417	NASDAQ	MVIS	Wed, Apr 22, 1998	101.50	102.00	98.00	101.50
416	NASDAQ	MVIS	Tue, Apr 21, 1998	102.00	102.00	101.00	102.00
415	NASDAQ	MVIS	Mon, Apr 20, 1998	103.00	104.00	101.00	102.00
414	NASDAQ	MVIS	Fri, Apr 17, 1998	100.00	103.00	98.00	102.00
413	NASDAQ	MVIS	Thu, Apr 16, 1998	94.00	99.00	94.00	99.00
412	NASDAQ	MVIS	Wed, Apr 15, 1998	96.50	96.50	88.00	95.00
411	NASDAQ	MVIS	Tue, Apr 14, 1998	99.50	101.00	96.00	97.00
410	NASDAQ	MVIS	Mon, Apr 13, 1998	103.00	106.00	100.00	100.00
409	NASDAQ	MVIS	Thu, Apr 9, 1998	101.00	105.00	101.00	103.00
408	NASDAQ	MVIS	Wed, Apr 8, 1998	106.00	106.00	100.00	102.50
407	NASDAQ	MVIS	Tue, Apr 7, 1998	111.00	113.00	103.00	104.00
406	NASDAQ	MVIS	Mon, Apr 6, 1998	112.00	113.00	111.00	111.50
405	NASDAQ	MVIS	Fri, Apr 3, 1998	111.00	113.00	111.00	111.00
404	NASDAQ	MVIS	Thu, Apr 2, 1998	112.00	114.00	110.00	112.50
403	NASDAQ	MVIS	Wed, Apr 1, 1998	117.00	117.00	113.00	114.00
402	NASDAQ	MVIS	Tue, Mar 31, 1998	118.00	118.00	110.00	116.00
401	NASDAQ	MVIS	Mon, Mar 30, 1998	116.50	118.00	114.00	116.00
400	NASDAQ	MVIS	Fri, Mar 27, 1998	110.00	116.50	109.00	115.00
399	NASDAQ	MVIS	Thu, Mar 26, 1998	112.00	113.00	108.00	108.00
398	NASDAQ	MVIS	Wed, Mar 25, 1998	116.00	116.00	112.00	112.50
397	NASDAQ	MVIS	Tue, Mar 24, 1998	114.00	116.00	113.00	114.50
396	NASDAQ	MVIS	Mon, Mar 23, 1998	116.50	119.00	116.00	116.00
395	NASDAQ	MVIS	Fri, Mar 20, 1998	117.00	119.00	116.00	117.00
394	NASDAQ	MVIS	Thu, Mar 19, 1998	112.50	116.00	112.50	115.00
393	NASDAQ	MVIS	Wed, Mar 18, 1998	112.00	117.00	109.00	112.50
392	NASDAQ	MVIS	Tue, Mar 17, 1998	115.00	118.00	108.00	110.00
391	NASDAQ	MVIS	Mon, Mar 16, 1998	117.00	117.00	112.00	113.00
390	NASDAQ	MVIS	Fri, Mar 13, 1998	117.00	117.00	112.00	114.00
389	NASDAQ	MVIS	Thu, Mar 12, 1998	119.00	119.00	112.00	117.00
388	NASDAQ	MVIS	Wed, Mar 11, 1998	121.00	121.00	114.00	119.00
387	NASDAQ	MVIS	Tue, Mar 10, 1998	104.00	122.50	104.00	121.00
386	NASDAQ	MVIS	Mon, Mar 9, 1998	103.00	106.50	103.00	105.00
385	NASDAQ	MVIS	Fri, Mar 6, 1998	105.00	106.00	103.00	104.00
384	NASDAQ	MVIS	Thu, Mar 5, 1998	103.00	106.00	102.00	103.00
383	NASDAQ	MVIS	Wed, Mar 4, 1998	106.00	106.00	104.00	104.00
382	NASDAQ	MVIS	Tue, Mar 3, 1998	105.00	106.00	104.00	104.00
381	NASDAQ	MVIS	Mon, Mar 2, 1998	109.00	109.00	104.00	104.00
380	NASDAQ	MVIS	Fri, Feb 27, 1998	106.00	107.00	105.00	105.00
379	NASDAQ	MVIS	Thu, Feb 26, 1998	110.00	110.00	106.00	107.00
378	NASDAQ	MVIS	Wed, Feb 25, 1998	110.00	110.50	109.00	109.00
377	NASDAQ	MVIS	Tue, Feb 24, 1998	110.50	112.00	107.00	109.00
376	NASDAQ	MVIS	Mon, Feb 23, 1998	112.00	113.00	110.00	110.00
375	NASDAQ	MVIS	Fri, Feb 20, 1998	106.00	112.00	106.00	110.00
374	NASDAQ	MVIS	Thu, Feb 19, 1998	108.00	108.00	105.00	106.00
373	NASDAQ	MVIS	Wed, Feb 18, 1998	109.50	109.50	106.50	107.50
372	NASDAQ	MVIS	Tue, Feb 17, 1998	110.00	113.00	109.00	109.00
371	NASDAQ	MVIS	Fri, Feb 13, 1998	110.00	112.00	109.00	110.00
370	NASDAQ	MVIS	Thu, Feb 12, 1998	113.00	113.00	109.00	110.00
369	NASDAQ	MVIS	Wed, Feb 11, 1998	113.00	114.00	111.00	111.00
368	NASDAQ	MVIS	Tue, Feb 10, 1998	114.00	115.00	112.00	113.00
367	NASDAQ	MVIS	Mon, Feb 9, 1998	112.00	117.00	112.00	114.00
366	NASDAQ	MVIS	Fri, Feb 6, 1998	111.00	114.00	109.00	113.00
365	NASDAQ	MVIS	Thu, Feb 5, 1998	115.00	115.00	112.00	113.00
364	NASDAQ	MVIS	Wed, Feb 4, 1998	113.00	115.50	112.00	114.50
363	NASDAQ	MVIS	Tue, Feb 3, 1998	118.00	118.00	113.00	115.00
362	NASDAQ	MVIS	Mon, Feb 2, 1998	119.00	121.00	117.00	118.00
361	NASDAQ	MVIS	Fri, Jan 30, 1998	116.50	119.00	115.50	117.00
360	NASDAQ	MVIS	Thu, Jan 29, 1998	120.00	124.00	115.00	117.00
359	NASDAQ	MVIS	Wed, Jan 28, 1998	104.00	123.50	103.00	120.00
358	NASDAQ	MVIS	Tue, Jan 27, 1998	105.50	105.50	102.50	104.00
357	NASDAQ	MVIS	Mon, Jan 26, 1998	106.00	107.50	103.00	105.00
356	NASDAQ	MVIS	Fri, Jan 23, 1998	106.00	108.00	106.00	107.25
355	NASDAQ	MVIS	Thu, Jan 22, 1998	108.00	108.00	104.50	107.00
354	NASDAQ	MVIS	Wed, Jan 21, 1998	107.75	108.00	105.00	107.00
353	NASDAQ	MVIS	Tue, Jan 20, 1998	109.00	109.00	106.00	106.00
352	NASDAQ	MVIS	Fri, Jan 16, 1998	109.00	110.50	106.00	108.00
351	NASDAQ	MVIS	Thu, Jan 15, 1998	105.00	109.00	103.50	106.00
350	NASDAQ	MVIS	Wed, Jan 14, 1998	114.00	114.00	105.00	106.00
349	NASDAQ	MVIS	Tue, Jan 13, 1998	109.00	114.00	108.00	114.00
348	NASDAQ	MVIS	Mon, Jan 12, 1998	104.00	112.00	100.00	107.00
347	NASDAQ	MVIS	Fri, Jan 9, 1998	115.50	116.00	103.00	107.00
346	NASDAQ	MVIS	Thu, Jan 8, 1998	122.00	122.00	115.50	116.00
345	NASDAQ	MVIS	Wed, Jan 7, 1998	126.00	126.00	118.00	121.00
344	NASDAQ	MVIS	Tue, Jan 6, 1998	130.00	130.00	124.00	126.00
343	NASDAQ	MVIS	Mon, Jan 5, 1998	116.00	131.00	110.00	128.00
342	NASDAQ	MVIS	Fri, Jan 2, 1998	111.00	114.00	110.00	114.00
341	NASDAQ	MVIS	Wed, Dec 31, 1997	104.00	112.00	104.00	112.00
340	NASDAQ	MVIS	Tue, Dec 30, 1997	95.00	106.00	91.00	105.00
339	NASDAQ	MVIS	Mon, Dec 29, 1997	99.00	100.00	91.50	91.50
338	NASDAQ	MVIS	Fri, Dec 26, 1997	100.00	101.00	98.00	98.00
337	NASDAQ	MVIS	Wed, Dec 24, 1997	100.00	102.00	99.00	99.00
336	NASDAQ	MVIS	Tue, Dec 23, 1997	103.00	103.00	100.00	100.00
335	NASDAQ	MVIS	Mon, Dec 22, 1997	103.00	106.00	100.50	103.00
334	NASDAQ	MVIS	Fri, Dec 19, 1997	96.00	102.00	93.00	99.00
333	NASDAQ	MVIS	Thu, Dec 18, 1997	106.00	107.00	98.00	99.00
332	NASDAQ	MVIS	Wed, Dec 17, 1997	105.00	108.00	103.00	106.00
331	NASDAQ	MVIS	Tue, Dec 16, 1997	108.00	108.00	103.00	104.00
330	NASDAQ	MVIS	Mon, Dec 15, 1997	109.00	110.50	104.00	108.00
329	NASDAQ	MVIS	Fri, Dec 12, 1997	104.00	109.00	97.50	109.00
328	NASDAQ	MVIS	Thu, Dec 11, 1997	108.00	108.00	100.00	100.00
327	NASDAQ	MVIS	Wed, Dec 10, 1997	115.00	115.00	110.00	111.00
326	NASDAQ	MVIS	Tue, Dec 9, 1997	118.00	120.00	115.00	115.00
325	NASDAQ	MVIS	Mon, Dec 8, 1997	114.00	120.00	114.00	118.00
324	NASDAQ	MVIS	Fri, Dec 5, 1997	115.00	119.00	114.00	114.00
323	NASDAQ	MVIS	Thu, Dec 4, 1997	116.00	118.00	114.00	116.00
322	NASDAQ	MVIS	Wed, Dec 3, 1997	116.00	119.00	114.00	118.00
321	NASDAQ	MVIS	Tue, Dec 2, 1997	126.00	126.00	118.00	118.00
320	NASDAQ	MVIS	Mon, Dec 1, 1997	125.00	126.00	123.00	126.00
319	NASDAQ	MVIS	Fri, Nov 28, 1997	120.50	124.00	120.50	124.00
318	NASDAQ	MVIS	Wed, Nov 26, 1997	118.00	122.00	116.00	120.50
317	NASDAQ	MVIS	Tue, Nov 25, 1997	126.00	126.00	117.00	120.00
316	NASDAQ	MVIS	Mon, Nov 24, 1997	127.00	129.00	124.00	124.00
315	NASDAQ	MVIS	Fri, Nov 21, 1997	127.00	130.00	127.00	128.00
314	NASDAQ	MVIS	Thu, Nov 20, 1997	130.00	130.50	126.00	126.00
313	NASDAQ	MVIS	Wed, Nov 19, 1997	128.00	131.00	127.00	129.50
312	NASDAQ	MVIS	Tue, Nov 18, 1997	130.00	132.00	128.50	131.00
311	NASDAQ	MVIS	Mon, Nov 17, 1997	125.00	129.00	124.00	128.00
310	NASDAQ	MVIS	Fri, Nov 14, 1997	124.00	125.00	121.00	123.00
309	NASDAQ	MVIS	Thu, Nov 13, 1997	123.00	125.00	121.00	124.00
308	NASDAQ	MVIS	Wed, Nov 12, 1997	123.00	125.00	122.00	123.00
307	NASDAQ	MVIS	Tue, Nov 11, 1997	124.00	126.00	123.00	124.00
306	NASDAQ	MVIS	Mon, Nov 10, 1997	125.00	126.00	123.00	123.00
305	NASDAQ	MVIS	Fri, Nov 7, 1997	120.25	124.00	117.00	124.00
304	NASDAQ	MVIS	Thu, Nov 6, 1997	128.00	128.00	122.00	123.00
303	NASDAQ	MVIS	Wed, Nov 5, 1997	127.00	129.00	127.00	128.00
302	NASDAQ	MVIS	Tue, Nov 4, 1997	128.00	132.00	127.00	127.00
301	NASDAQ	MVIS	Mon, Nov 3, 1997	125.50	132.00	124.00	129.00
300	NASDAQ	MVIS	Fri, Oct 31, 1997	123.00	126.00	121.00	123.00
299	NASDAQ	MVIS	Thu, Oct 30, 1997	120.00	125.00	116.00	122.50
298	NASDAQ	MVIS	Wed, Oct 29, 1997	128.00	131.00	120.00	120.00
297	NASDAQ	MVIS	Tue, Oct 28, 1997	108.00	130.00	106.50	128.00
296	NASDAQ	MVIS	Mon, Oct 27, 1997	127.00	128.00	110.00	112.00
295	NASDAQ	MVIS	Fri, Oct 24, 1997	133.00	135.00	126.50	130.00
294	NASDAQ	MVIS	Thu, Oct 23, 1997	135.00	136.00	127.00	130.00
293	NASDAQ	MVIS	Wed, Oct 22, 1997	146.00	148.00	140.00	142.00
292	NASDAQ	MVIS	Tue, Oct 21, 1997	137.00	146.00	136.00	143.50
291	NASDAQ	MVIS	Mon, Oct 20, 1997	132.50	137.00	126.00	136.00
290	NASDAQ	MVIS	Fri, Oct 17, 1997	130.00	134.00	120.00	132.00
289	NASDAQ	MVIS	Thu, Oct 16, 1997	151.00	154.00	130.00	133.00
288	NASDAQ	MVIS	Wed, Oct 15, 1997	140.00	152.00	140.00	150.00
287	NASDAQ	MVIS	Tue, Oct 14, 1997	144.00	149.00	137.00	140.00
286	NASDAQ	MVIS	Mon, Oct 13, 1997	132.00	144.00	130.00	144.00
285	NASDAQ	MVIS	Fri, Oct 10, 1997	130.00	136.00	128.00	131.00
284	NASDAQ	MVIS	Thu, Oct 9, 1997	128.00	131.00	127.00	128.00
283	NASDAQ	MVIS	Wed, Oct 8, 1997	127.00	133.00	126.00	127.00
282	NASDAQ	MVIS	Tue, Oct 7, 1997	126.00	129.00	126.00	126.00
281	NASDAQ	MVIS	Mon, Oct 6, 1997	134.00	136.00	125.00	126.00
280	NASDAQ	MVIS	Fri, Oct 3, 1997	114.00	131.00	114.00	130.00
279	NASDAQ	MVIS	Thu, Oct 2, 1997	110.00	115.00	110.00	115.00
278	NASDAQ	MVIS	Wed, Oct 1, 1997	114.00	114.00	112.00	112.00
277	NASDAQ	MVIS	Tue, Sep 30, 1997	114.00	115.00	112.00	113.00
276	NASDAQ	MVIS	Mon, Sep 29, 1997	115.00	115.00	112.00	113.00
275	NASDAQ	MVIS	Fri, Sep 26, 1997	112.00	116.00	111.00	115.00
274	NASDAQ	MVIS	Thu, Sep 25, 1997	115.00	116.00	111.00	111.00
273	NASDAQ	MVIS	Wed, Sep 24, 1997	115.00	118.00	115.00	115.00
272	NASDAQ	MVIS	Tue, Sep 23, 1997	109.00	118.50	109.00	117.00
271	NASDAQ	MVIS	Mon, Sep 22, 1997	120.50	122.00	108.00	109.00
270	NASDAQ	MVIS	Fri, Sep 19, 1997	124.00	127.00	120.00	122.00
269	NASDAQ	MVIS	Thu, Sep 18, 1997	129.00	129.00	124.00	124.00
268	NASDAQ	MVIS	Wed, Sep 17, 1997	124.00	133.00	123.00	128.00
267	NASDAQ	MVIS	Tue, Sep 16, 1997	120.00	123.00	118.00	121.00
266	NASDAQ	MVIS	Mon, Sep 15, 1997	130.00	130.00	115.00	120.00
265	NASDAQ	MVIS	Fri, Sep 12, 1997	144.00	147.00	122.00	129.00
264	NASDAQ	MVIS	Thu, Sep 11, 1997	142.00	150.00	139.00	143.00
263	NASDAQ	MVIS	Wed, Sep 10, 1997	129.00	142.00	127.00	137.50
262	NASDAQ	MVIS	Tue, Sep 9, 1997	129.50	130.00	124.00	127.50
261	NASDAQ	MVIS	Mon, Sep 8, 1997	120.00	128.00	117.00	127.00
260	NASDAQ	MVIS	Fri, Sep 5, 1997	116.00	119.00	109.00	119.00
259	NASDAQ	MVIS	Thu, Sep 4, 1997	114.00	120.00	111.00	117.00
258	NASDAQ	MVIS	Wed, Sep 3, 1997	105.00	114.00	100.00	111.50
257	NASDAQ	MVIS	Tue, Sep 2, 1997	96.00	105.00	95.00	102.00
256	NASDAQ	MVIS	Fri, Aug 29, 1997	96.00	96.00	89.50	92.50
255	NASDAQ	MVIS	Thu, Aug 28, 1997	99.00	99.00	95.00	95.00
254	NASDAQ	MVIS	Wed, Aug 27, 1997	98.00	103.50	94.00	97.00
253	NASDAQ	MVIS	Tue, Aug 26, 1997	104.00	115.00	93.00	97.00
252	NASDAQ	MVIS	Mon, Aug 25, 1997	81.00	104.00	78.88	104.00
251	NASDAQ	MVIS	Fri, Aug 22, 1997	70.00	82.00	68.00	80.00
250	NASDAQ	MVIS	Thu, Aug 21, 1997	68.00	72.50	68.00	72.50
249	NASDAQ	MVIS	Wed, Aug 20, 1997	66.50	69.00	65.00	68.00
248	NASDAQ	MVIS	Tue, Aug 19, 1997	67.00	68.50	63.50	68.50
247	NASDAQ	MVIS	Mon, Aug 18, 1997	70.00	71.00	63.50	67.00
246	NASDAQ	MVIS	Fri, Aug 15, 1997	72.00	72.50	67.50	70.50
245	NASDAQ	MVIS	Thu, Aug 14, 1997	67.50	73.50	64.50	72.00
244	NASDAQ	MVIS	Wed, Aug 13, 1997	68.50	69.00	62.00	67.00
243	NASDAQ	MVIS	Tue, Aug 12, 1997	62.00	69.00	62.00	67.50
242	NASDAQ	MVIS	Mon, Aug 11, 1997	64.00	67.00	63.00	64.00
241	NASDAQ	MVIS	Fri, Aug 8, 1997	68.00	68.00	63.50	64.50
240	NASDAQ	MVIS	Thu, Aug 7, 1997	67.50	69.00	63.00	67.00
239	NASDAQ	MVIS	Wed, Aug 6, 1997	68.00	70.00	64.50	65.50
238	NASDAQ	MVIS	Tue, Aug 5, 1997	60.00	70.00	59.00	65.50
237	NASDAQ	MVIS	Mon, Aug 4, 1997	55.00	66.00	54.00	61.00
236	NASDAQ	MVIS	Fri, Aug 1, 1997	52.50	57.50	51.50	54.13
235	NASDAQ	MVIS	Thu, Jul 31, 1997	47.50	52.50	47.00	52.00
234	NASDAQ	MVIS	Wed, Jul 30, 1997	46.50	48.00	45.50	47.00
233	NASDAQ	MVIS	Tue, Jul 29, 1997	46.50	46.50	45.00	46.00
232	NASDAQ	MVIS	Mon, Jul 28, 1997	46.50	46.50	44.00	46.00
231	NASDAQ	MVIS	Fri, Jul 25, 1997	43.50	45.50	43.00	45.00
230	NASDAQ	MVIS	Thu, Jul 24, 1997	44.50	44.50	42.50	43.50
229	NASDAQ	MVIS	Wed, Jul 23, 1997	45.00	45.00	43.50	43.50
228	NASDAQ	MVIS	Tue, Jul 22, 1997	45.00	45.50	43.50	44.00
227	NASDAQ	MVIS	Mon, Jul 21, 1997	45.50	45.50	44.50	45.00
226	NASDAQ	MVIS	Fri, Jul 18, 1997	46.00	46.50	44.50	45.50
225	NASDAQ	MVIS	Thu, Jul 17, 1997	46.50	46.50	44.50	45.00
224	NASDAQ	MVIS	Wed, Jul 16, 1997	46.50	48.50	44.50	46.50
223	NASDAQ	MVIS	Tue, Jul 15, 1997	47.00	47.00	45.50	46.50
222	NASDAQ	MVIS	Mon, Jul 14, 1997	45.50	46.00	45.00	46.00
221	NASDAQ	MVIS	Fri, Jul 11, 1997	45.50	46.00	45.50	46.00
220	NASDAQ	MVIS	Thu, Jul 10, 1997	42.00	45.50	42.00	45.50
219	NASDAQ	MVIS	Wed, Jul 9, 1997	44.13	45.50	42.00	43.00
218	NASDAQ	MVIS	Tue, Jul 8, 1997	45.00	45.50	43.00	44.00
217	NASDAQ	MVIS	Mon, Jul 7, 1997	46.00	46.00	44.00	44.00
216	NASDAQ	MVIS	Thu, Jul 3, 1997	45.50	45.50	44.00	45.50
215	NASDAQ	MVIS	Wed, Jul 2, 1997	47.00	48.00	44.50	45.00
214	NASDAQ	MVIS	Tue, Jul 1, 1997	49.00	49.00	47.00	48.00
213	NASDAQ	MVIS	Mon, Jun 30, 1997	50.00	51.00	47.00	49.00
212	NASDAQ	MVIS	Fri, Jun 27, 1997	50.00	52.00	48.00	50.00
211	NASDAQ	MVIS	Thu, Jun 26, 1997	51.00	53.00	50.00	50.00
210	NASDAQ	MVIS	Wed, Jun 25, 1997	50.50	52.00	49.00	51.00
209	NASDAQ	MVIS	Tue, Jun 24, 1997	48.50	53.00	47.00	51.00
208	NASDAQ	MVIS	Mon, Jun 23, 1997	49.00	49.00	46.50	46.50
207	NASDAQ	MVIS	Fri, Jun 20, 1997	48.00	49.00	47.50	49.00
206	NASDAQ	MVIS	Thu, Jun 19, 1997	48.00	48.50	47.50	48.00
205	NASDAQ	MVIS	Wed, Jun 18, 1997	48.00	48.00	46.50	47.50
204	NASDAQ	MVIS	Tue, Jun 17, 1997	46.50	49.00	45.00	48.00
203	NASDAQ	MVIS	Mon, Jun 16, 1997	45.00	47.00	45.00	45.00
202	NASDAQ	MVIS	Fri, Jun 13, 1997	43.50	47.00	42.50	47.00
201	NASDAQ	MVIS	Thu, Jun 12, 1997	43.50	43.50	42.50	43.50
200	NASDAQ	MVIS	Wed, Jun 11, 1997	42.50	43.50	42.50	42.50
199	NASDAQ	MVIS	Tue, Jun 10, 1997	43.50	43.50	42.00	43.50
198	NASDAQ	MVIS	Mon, Jun 9, 1997	44.00	45.00	42.00	42.00
197	NASDAQ	MVIS	Fri, Jun 6, 1997	44.00	45.00	44.00	45.00
196	NASDAQ	MVIS	Thu, Jun 5, 1997	44.00	45.00	44.00	45.00
195	NASDAQ	MVIS	Wed, Jun 4, 1997	45.00	45.00	44.00	44.00
194	NASDAQ	MVIS	Tue, Jun 3, 1997	45.50	46.50	43.00	44.50
193	NASDAQ	MVIS	Mon, Jun 2, 1997	46.50	46.50	45.00	46.00
192	NASDAQ	MVIS	Fri, May 30, 1997	46.00	47.00	46.00	46.50
191	NASDAQ	MVIS	Thu, May 29, 1997	48.00	49.00	47.00	47.00
190	NASDAQ	MVIS	Wed, May 28, 1997	48.00	49.00	47.00	48.00
189	NASDAQ	MVIS	Tue, May 27, 1997	46.50	48.00	44.50	48.00
188	NASDAQ	MVIS	Fri, May 23, 1997	47.00	48.00	44.00	44.00
187	NASDAQ	MVIS	Thu, May 22, 1997	50.50	51.50	46.50	47.00
186	NASDAQ	MVIS	Wed, May 21, 1997	51.00	52.00	49.00	51.50
185	NASDAQ	MVIS	Tue, May 20, 1997	48.50	51.00	48.50	51.00
184	NASDAQ	MVIS	Mon, May 19, 1997	49.00	50.00	48.00	49.50
183	NASDAQ	MVIS	Fri, May 16, 1997	47.00	48.50	46.00	47.00
182	NASDAQ	MVIS	Thu, May 15, 1997	49.00	50.00	47.50	48.50
181	NASDAQ	MVIS	Wed, May 14, 1997	50.00	51.00	48.00	48.00
180	NASDAQ	MVIS	Tue, May 13, 1997	51.00	53.00	50.00	50.00
179	NASDAQ	MVIS	Mon, May 12, 1997	49.50	52.00	49.50	51.00
178	NASDAQ	MVIS	Fri, May 9, 1997	51.00	51.00	49.00	49.00
177	NASDAQ	MVIS	Thu, May 8, 1997	47.50	52.00	47.50	50.00
176	NASDAQ	MVIS	Wed, May 7, 1997	53.00	54.00	46.00	48.00
175	NASDAQ	MVIS	Tue, May 6, 1997	50.50	54.00	49.50	54.00
174	NASDAQ	MVIS	Mon, May 5, 1997	47.50	53.00	47.50	51.50
173	NASDAQ	MVIS	Fri, May 2, 1997	48.00	49.00	45.00	47.50
172	NASDAQ	MVIS	Thu, May 1, 1997	45.50	48.00	42.50	48.00
171	NASDAQ	MVIS	Wed, Apr 30, 1997	47.00	48.00	46.00	46.00
170	NASDAQ	MVIS	Tue, Apr 29, 1997	45.00	47.00	44.00	46.00
169	NASDAQ	MVIS	Mon, Apr 28, 1997	43.00	45.00	41.50	43.00
168	NASDAQ	MVIS	Fri, Apr 25, 1997	44.00	45.00	42.00	42.00
167	NASDAQ	MVIS	Thu, Apr 24, 1997	46.00	47.00	44.00	44.00
166	NASDAQ	MVIS	Wed, Apr 23, 1997	51.50	51.50	47.00	47.50
165	NASDAQ	MVIS	Tue, Apr 22, 1997	52.00	52.00	49.00	50.50
164	NASDAQ	MVIS	Mon, Apr 21, 1997	50.50	51.00	49.00	51.00
163	NASDAQ	MVIS	Fri, Apr 18, 1997	51.50	51.50	49.00	49.00
162	NASDAQ	MVIS	Thu, Apr 17, 1997	51.50	51.50	49.50	51.00
161	NASDAQ	MVIS	Wed, Apr 16, 1997	51.50	52.00	49.00	51.50
160	NASDAQ	MVIS	Tue, Apr 15, 1997	52.00	53.00	51.00	51.00
159	NASDAQ	MVIS	Mon, Apr 14, 1997	50.50	50.50	48.00	50.00
158	NASDAQ	MVIS	Fri, Apr 11, 1997	53.00	53.00	49.00	49.50
157	NASDAQ	MVIS	Thu, Apr 10, 1997	53.00	54.00	51.00	53.00
156	NASDAQ	MVIS	Wed, Apr 9, 1997	55.00	55.00	50.50	53.00
155	NASDAQ	MVIS	Tue, Apr 8, 1997	53.00	55.00	52.50	55.00
154	NASDAQ	MVIS	Mon, Apr 7, 1997	53.00	53.00	52.00	52.00
153	NASDAQ	MVIS	Fri, Apr 4, 1997	47.00	53.00	47.00	53.00
152	NASDAQ	MVIS	Thu, Apr 3, 1997	48.00	48.00	45.00	46.00
151	NASDAQ	MVIS	Wed, Apr 2, 1997	45.00	48.00	45.00	48.00
150	NASDAQ	MVIS	Tue, Apr 1, 1997	44.00	46.00	44.00	45.00
149	NASDAQ	MVIS	Mon, Mar 31, 1997	50.50	50.50	44.00	44.50
148	NASDAQ	MVIS	Thu, Mar 27, 1997	52.00	52.00	48.00	49.00
147	NASDAQ	MVIS	Wed, Mar 26, 1997	56.00	56.00	51.00	53.00
146	NASDAQ	MVIS	Tue, Mar 25, 1997	54.00	56.00	52.00	55.00
145	NASDAQ	MVIS	Mon, Mar 24, 1997	56.00	56.00	52.00	53.00
144	NASDAQ	MVIS	Fri, Mar 21, 1997	56.00	59.00	55.00	55.00
143	NASDAQ	MVIS	Thu, Mar 20, 1997	54.50	56.50	51.50	56.50
142	NASDAQ	MVIS	Wed, Mar 19, 1997	58.50	58.50	51.00	53.50
141	NASDAQ	MVIS	Tue, Mar 18, 1997	55.00	61.50	53.50	58.00
140	NASDAQ	MVIS	Mon, Mar 17, 1997	57.00	59.00	52.00	53.00
139	NASDAQ	MVIS	Fri, Mar 14, 1997	46.00	58.00	44.50	56.50
138	NASDAQ	MVIS	Thu, Mar 13, 1997	45.00	48.00	43.50	44.50
137	NASDAQ	MVIS	Wed, Mar 12, 1997	43.00	45.50	42.00	43.50
136	NASDAQ	MVIS	Tue, Mar 11, 1997	40.50	42.50	39.50	42.00
135	NASDAQ	MVIS	Mon, Mar 10, 1997	39.00	40.50	39.00	40.50
134	NASDAQ	MVIS	Fri, Mar 7, 1997	41.00	41.50	39.50	39.50
133	NASDAQ	MVIS	Thu, Mar 6, 1997	42.00	42.00	39.00	41.00
132	NASDAQ	MVIS	Wed, Mar 5, 1997	40.00	42.50	39.00	42.00
131	NASDAQ	MVIS	Tue, Mar 4, 1997	39.00	40.00	38.00	40.00
130	NASDAQ	MVIS	Mon, Mar 3, 1997	41.00	41.00	39.00	41.00
129	NASDAQ	MVIS	Fri, Feb 28, 1997	42.50	42.50	41.00	41.00
128	NASDAQ	MVIS	Thu, Feb 27, 1997	43.00	43.00	41.00	41.00
127	NASDAQ	MVIS	Wed, Feb 26, 1997	44.00	45.00	41.50	43.00
126	NASDAQ	MVIS	Tue, Feb 25, 1997	46.00	46.00	44.00	45.00
125	NASDAQ	MVIS	Mon, Feb 24, 1997	43.00	45.50	42.50	45.00
124	NASDAQ	MVIS	Fri, Feb 21, 1997	44.50	44.50	42.00	43.00
123	NASDAQ	MVIS	Thu, Feb 20, 1997	46.50	47.50	43.50	43.50
122	NASDAQ	MVIS	Wed, Feb 19, 1997	41.50	47.50	41.50	45.50
121	NASDAQ	MVIS	Tue, Feb 18, 1997	43.00	44.50	41.00	41.50
120	NASDAQ	MVIS	Fri, Feb 14, 1997	46.00	46.00	43.50	44.50
119	NASDAQ	MVIS	Thu, Feb 13, 1997	41.50	47.00	40.00	45.50
118	NASDAQ	MVIS	Wed, Feb 12, 1997	41.50	42.00	40.00	41.75
117	NASDAQ	MVIS	Tue, Feb 11, 1997	36.50	41.00	36.00	40.00
116	NASDAQ	MVIS	Mon, Feb 10, 1997	41.00	43.00	35.50	37.50
115	NASDAQ	MVIS	Fri, Feb 7, 1997	40.00	43.50	38.00	42.50
114	NASDAQ	MVIS	Thu, Feb 6, 1997	42.00	42.00	39.00	40.00
113	NASDAQ	MVIS	Wed, Feb 5, 1997	44.50	47.00	40.50	41.00
112	NASDAQ	MVIS	Tue, Feb 4, 1997	40.50	45.00	39.50	44.00
111	NASDAQ	MVIS	Mon, Feb 3, 1997	41.88	43.50	38.50	39.50
110	NASDAQ	MVIS	Fri, Jan 31, 1997	40.00	45.00	39.50	41.00
109	NASDAQ	MVIS	Thu, Jan 30, 1997	31.50	39.50	30.50	39.00
108	NASDAQ	MVIS	Wed, Jan 29, 1997	30.50	33.00	30.50	31.00
107	NASDAQ	MVIS	Tue, Jan 28, 1997	30.00	31.50	29.50	30.50
106	NASDAQ	MVIS	Mon, Jan 27, 1997	31.00	32.00	30.00	30.00
105	NASDAQ	MVIS	Fri, Jan 24, 1997	31.00	31.00	29.00	30.50
104	NASDAQ	MVIS	Thu, Jan 23, 1997	31.50	31.50	30.50	31.50
103	NASDAQ	MVIS	Wed, Jan 22, 1997	31.00	32.00	30.50	31.50
102	NASDAQ	MVIS	Tue, Jan 21, 1997	31.00	32.50	31.00	31.00
101	NASDAQ	MVIS	Mon, Jan 20, 1997	32.00	33.00	31.00	31.00
100	NASDAQ	MVIS	Fri, Jan 17, 1997	32.00	33.00	31.50	33.00
99	NASDAQ	MVIS	Thu, Jan 16, 1997	33.00	33.00	31.50	31.50
98	NASDAQ	MVIS	Wed, Jan 15, 1997	31.75	33.50	31.00	32.00
97	NASDAQ	MVIS	Tue, Jan 14, 1997	30.00	33.00	28.00	32.00
96	NASDAQ	MVIS	Mon, Jan 13, 1997	30.00	30.00	28.50	28.50
95	NASDAQ	MVIS	Fri, Jan 10, 1997	29.50	30.00	29.00	30.00
94	NASDAQ	MVIS	Thu, Jan 9, 1997	28.50	29.50	28.50	29.50
93	NASDAQ	MVIS	Wed, Jan 8, 1997	30.50	31.00	28.50	28.50
92	NASDAQ	MVIS	Tue, Jan 7, 1997	30.50	32.00	30.50	30.50
91	NASDAQ	MVIS	Mon, Jan 6, 1997	31.50	32.00	30.00	30.50
90	NASDAQ	MVIS	Fri, Jan 3, 1997	32.00	33.00	30.00	30.13
89	NASDAQ	MVIS	Thu, Jan 2, 1997	32.00	34.00	32.00	32.00
88	NASDAQ	MVIS	Tue, Dec 31, 1996	33.00	33.00	31.50	32.00
87	NASDAQ	MVIS	Mon, Dec 30, 1996	31.00	33.00	30.00	32.00
86	NASDAQ	MVIS	Fri, Dec 27, 1996	32.00	32.00	30.00	32.00
85	NASDAQ	MVIS	Thu, Dec 26, 1996	34.00	34.00	32.00	32.00
84	NASDAQ	MVIS	Tue, Dec 24, 1996	34.50	34.50	33.00	33.50
83	NASDAQ	MVIS	Mon, Dec 23, 1996	34.00	35.00	33.00	34.50
82	NASDAQ	MVIS	Fri, Dec 20, 1996	33.50	34.00	32.50	33.00
81	NASDAQ	MVIS	Thu, Dec 19, 1996	30.00	33.50	29.50	33.00
80	NASDAQ	MVIS	Wed, Dec 18, 1996	28.00	30.00	27.00	30.00
79	NASDAQ	MVIS	Tue, Dec 17, 1996	29.50	29.50	27.50	27.50
78	NASDAQ	MVIS	Mon, Dec 16, 1996	29.50	31.00	28.00	29.50
77	NASDAQ	MVIS	Fri, Dec 13, 1996	30.50	31.00	29.50	29.50
76	NASDAQ	MVIS	Thu, Dec 12, 1996	32.00	32.00	29.00	29.00
75	NASDAQ	MVIS	Wed, Dec 11, 1996	33.50	33.50	30.50	30.50
74	NASDAQ	MVIS	Tue, Dec 10, 1996	35.00	35.50	30.00	32.50
73	NASDAQ	MVIS	Mon, Dec 9, 1996	31.50	34.00	30.50	34.00
72	NASDAQ	MVIS	Fri, Dec 6, 1996	28.00	31.00	28.00	31.00
71	NASDAQ	MVIS	Thu, Dec 5, 1996	28.00	29.00	28.00	28.00
70	NASDAQ	MVIS	Wed, Dec 4, 1996	28.00	29.00	28.00	28.00
69	NASDAQ	MVIS	Tue, Dec 3, 1996	29.00	30.00	27.50	29.00
68	NASDAQ	MVIS	Mon, Dec 2, 1996	32.50	32.50	28.00	29.00
67	NASDAQ	MVIS	Fri, Nov 29, 1996	33.00	33.00	31.50	31.75
66	NASDAQ	MVIS	Wed, Nov 27, 1996	32.00	33.00	31.50	33.00
65	NASDAQ	MVIS	Tue, Nov 26, 1996	31.00	33.50	31.00	31.00
64	NASDAQ	MVIS	Mon, Nov 25, 1996	30.00	31.00	29.00	31.00
63	NASDAQ	MVIS	Fri, Nov 22, 1996	30.00	31.50	29.00	30.50
62	NASDAQ	MVIS	Thu, Nov 21, 1996	32.00	32.00	27.50	29.50
61	NASDAQ	MVIS	Wed, Nov 20, 1996	36.00	36.00	31.00	32.50
60	NASDAQ	MVIS	Tue, Nov 19, 1996	37.00	37.00	34.00	34.00
59	NASDAQ	MVIS	Mon, Nov 18, 1996	35.00	37.00	33.00	36.00
58	NASDAQ	MVIS	Fri, Nov 15, 1996	36.00	36.00	33.00	34.00
57	NASDAQ	MVIS	Thu, Nov 14, 1996	38.00	40.00	34.00	36.00
56	NASDAQ	MVIS	Wed, Nov 13, 1996	38.00	40.00	38.00	38.50
55	NASDAQ	MVIS	Tue, Nov 12, 1996	38.00	39.00	37.00	38.00
54	NASDAQ	MVIS	Mon, Nov 11, 1996	36.50	38.00	36.50	38.00
53	NASDAQ	MVIS	Fri, Nov 8, 1996	36.00	37.00	35.00	37.00
52	NASDAQ	MVIS	Thu, Nov 7, 1996	34.00	36.00	33.00	34.00
51	NASDAQ	MVIS	Wed, Nov 6, 1996	33.00	34.00	32.50	34.00
50	NASDAQ	MVIS	Tue, Nov 5, 1996	36.00	36.00	32.00	34.00
49	NASDAQ	MVIS	Mon, Nov 4, 1996	39.00	39.00	35.00	35.00
48	NASDAQ	MVIS	Fri, Nov 1, 1996	40.00	40.00	38.00	39.00
47	NASDAQ	MVIS	Thu, Oct 31, 1996	40.50	40.50	38.50	38.50
46	NASDAQ	MVIS	Wed, Oct 30, 1996	40.00	41.00	38.50	39.00
45	NASDAQ	MVIS	Tue, Oct 29, 1996	41.50	41.50	40.00	40.00
44	NASDAQ	MVIS	Mon, Oct 28, 1996	41.00	42.00	39.50	40.50
43	NASDAQ	MVIS	Fri, Oct 25, 1996	41.00	41.00	40.00	40.00
42	NASDAQ	MVIS	Thu, Oct 24, 1996	37.00	41.00	37.00	41.00
41	NASDAQ	MVIS	Wed, Oct 23, 1996	40.00	42.00	36.00	38.50
40	NASDAQ	MVIS	Tue, Oct 22, 1996	41.00	42.00	40.00	42.00
39	NASDAQ	MVIS	Mon, Oct 21, 1996	45.00	45.00	41.00	42.00
38	NASDAQ	MVIS	Fri, Oct 18, 1996	45.00	45.00	43.00	45.00
37	NASDAQ	MVIS	Thu, Oct 17, 1996	47.00	47.00	43.00	43.00
36	NASDAQ	MVIS	Wed, Oct 16, 1996	48.50	49.00	45.50	45.50
35	NASDAQ	MVIS	Tue, Oct 15, 1996	50.00	50.50	47.00	48.00
34	NASDAQ	MVIS	Mon, Oct 14, 1996	51.00	52.50	49.00	50.00
33	NASDAQ	MVIS	Fri, Oct 11, 1996	54.50	54.50	50.00	50.00
32	NASDAQ	MVIS	Thu, Oct 10, 1996	52.00	55.00	52.00	53.50
31	NASDAQ	MVIS	Wed, Oct 9, 1996	56.00	56.00	50.00	50.50
30	NASDAQ	MVIS	Tue, Oct 8, 1996	55.00	56.00	54.00	55.00
29	NASDAQ	MVIS	Mon, Oct 7, 1996	56.00	59.00	54.00	55.00
28	NASDAQ	MVIS	Fri, Oct 4, 1996	49.00	56.00	49.00	55.00
27	NASDAQ	MVIS	Thu, Oct 3, 1996	47.50	50.00	47.00	48.50
26	NASDAQ	MVIS	Wed, Oct 2, 1996	45.50	48.00	44.50	46.50
25	NASDAQ	MVIS	Tue, Oct 1, 1996	44.50	45.50	44.00	45.00
24	NASDAQ	MVIS	Mon, Sep 30, 1996	44.50	45.50	43.50	44.50
23	NASDAQ	MVIS	Fri, Sep 27, 1996	44.50	44.50	41.00	42.00
22	NASDAQ	MVIS	Thu, Sep 26, 1996	45.50	46.50	42.00	44.50
21	NASDAQ	MVIS	Wed, Sep 25, 1996	45.50	47.00	44.00	45.00
20	NASDAQ	MVIS	Tue, Sep 24, 1996	46.50	46.50	45.50	45.50
19	NASDAQ	MVIS	Mon, Sep 23, 1996	47.00	47.00	45.00	45.50
18	NASDAQ	MVIS	Fri, Sep 20, 1996	47.50	47.50	45.00	46.50
17	NASDAQ	MVIS	Thu, Sep 19, 1996	43.50	48.00	43.00	47.00
16	NASDAQ	MVIS	Wed, Sep 18, 1996	42.50	44.00	42.00	43.50
15	NASDAQ	MVIS	Tue, Sep 17, 1996	43.00	44.00	41.00	41.00
14	NASDAQ	MVIS	Mon, Sep 16, 1996	41.00	42.00	40.00	40.00
13	NASDAQ	MVIS	Fri, Sep 13, 1996	42.00	42.50	41.00	42.00
12	NASDAQ	MVIS	Thu, Sep 12, 1996	41.00	42.00	40.00	41.00
11	NASDAQ	MVIS	Wed, Sep 11, 1996	39.00	42.75	39.00	40.00
10	NASDAQ	MVIS	Tue, Sep 10, 1996	43.00	44.50	39.00	40.00
9	NASDAQ	MVIS	Mon, Sep 9, 1996	44.50	45.00	43.00	43.00
8	NASDAQ	MVIS	Fri, Sep 6, 1996	44.50	44.50	43.00	44.50
7	NASDAQ	MVIS	Thu, Sep 5, 1996	47.00	47.00	43.00	44.50
6	NASDAQ	MVIS	Wed, Sep 4, 1996	52.00	53.00	45.00	47.00
5	NASDAQ	MVIS	Tue, Sep 3, 1996	45.00	51.00	43.00	50.00
4	NASDAQ	MVIS	Fri, Aug 30, 1996	44.00	46.00	42.00	45.00
3	NASDAQ	MVIS	Thu, Aug 29, 1996	41.50	43.50	40.00	43.00
2	NASDAQ	MVIS	Wed, Aug 28, 1996	43.00	43.00	38.00	42.00
1	NASDAQ	MVIS	Tue, Aug 27, 1996	49.00	49.00	38.00	42.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Microvision Inc NASDAQ:MVIS 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