MV Oil Trust NYSE:MVO Historical Prices

Below are the 4343 trading days of historical prices for MVO.

#	Exchange	Symbol	Date	Open	High	Low	Close
4343	NYSE	MVO	Fri, Apr 19, 2024	9.79	9.80	9.62	9.79
4342	NYSE	MVO	Thu, Apr 18, 2024	9.56	9.87	9.55	9.63
4341	NYSE	MVO	Wed, Apr 17, 2024	9.82	9.90	9.46	9.53
4340	NYSE	MVO	Tue, Apr 16, 2024	9.93	9.99	9.75	9.93
4339	NYSE	MVO	Mon, Apr 15, 2024	9.75	9.95	9.75	9.93
4338	NYSE	MVO	Fri, Apr 12, 2024	9.89	10.15	9.67	9.48
4337	NYSE	MVO	Thu, Apr 11, 2024	10.49	10.49	10.14	10.24
4336	NYSE	MVO	Wed, Apr 10, 2024	10.65	10.65	10.10	10.40
4335	NYSE	MVO	Tue, Apr 9, 2024	11.13	11.16	9.84	10.60
4334	NYSE	MVO	Mon, Apr 8, 2024	11.33	11.39	10.82	10.90
4333	NYSE	MVO	Fri, Apr 5, 2024	11.35	11.44	11.13	11.18
4332	NYSE	MVO	Thu, Apr 4, 2024	11.27	11.51	11.19	11.30
4331	NYSE	MVO	Wed, Apr 3, 2024	11.25	11.63	11.23	11.23
4330	NYSE	MVO	Tue, Apr 2, 2024	10.97	11.23	10.96	11.19
4329	NYSE	MVO	Mon, Apr 1, 2024	10.67	11.00	10.66	10.95
4328	NYSE	MVO	Thu, Mar 28, 2024	10.65	10.79	10.57	10.69
4327	NYSE	MVO	Wed, Mar 27, 2024	10.57	10.78	10.42	10.60
4326	NYSE	MVO	Tue, Mar 26, 2024	10.78	10.78	10.40	10.41
4325	NYSE	MVO	Mon, Mar 25, 2024	10.17	10.77	10.07	10.65
4324	NYSE	MVO	Fri, Mar 22, 2024	10.45	10.45	10.03	10.12
4323	NYSE	MVO	Thu, Mar 21, 2024	10.41	10.46	10.29	10.38
4322	NYSE	MVO	Wed, Mar 20, 2024	9.89	10.42	9.89	10.32
4321	NYSE	MVO	Tue, Mar 19, 2024	9.88	10.04	9.77	9.97
4320	NYSE	MVO	Mon, Mar 18, 2024	9.88	9.89	9.70	9.84
4319	NYSE	MVO	Fri, Mar 15, 2024	9.55	9.94	9.55	9.69
4318	NYSE	MVO	Thu, Mar 14, 2024	9.60	9.68	9.46	9.55
4317	NYSE	MVO	Wed, Mar 13, 2024	9.50	9.65	9.50	9.61
4316	NYSE	MVO	Tue, Mar 12, 2024	9.35	9.47	9.33	9.45
4315	NYSE	MVO	Mon, Mar 11, 2024	9.60	9.60	9.22	9.32
4314	NYSE	MVO	Fri, Mar 8, 2024	9.54	9.75	9.46	9.47
4313	NYSE	MVO	Thu, Mar 7, 2024	9.80	9.82	9.57	9.61
4312	NYSE	MVO	Wed, Mar 6, 2024	9.55	9.84	9.55	9.67
4311	NYSE	MVO	Tue, Mar 5, 2024	8.85	9.55	8.85	9.50
4310	NYSE	MVO	Mon, Mar 4, 2024	10.12	10.30	8.89	9.07
4309	NYSE	MVO	Fri, Mar 1, 2024	10.56	10.56	10.02	10.19
4308	NYSE	MVO	Thu, Feb 29, 2024	11.08	11.08	10.45	10.56
4307	NYSE	MVO	Wed, Feb 28, 2024	11.04	11.04	10.66	10.80
4306	NYSE	MVO	Tue, Feb 27, 2024	10.97	11.08	10.89	10.93
4305	NYSE	MVO	Mon, Feb 26, 2024	11.11	11.29	10.91	10.91
4304	NYSE	MVO	Fri, Feb 23, 2024	11.39	11.48	11.37	11.42
4303	NYSE	MVO	Thu, Feb 22, 2024	11.33	11.50	11.32	11.37
4302	NYSE	MVO	Wed, Feb 21, 2024	11.25	11.48	11.25	11.41
4301	NYSE	MVO	Tue, Feb 20, 2024	11.51	11.56	11.30	11.30
4300	NYSE	MVO	Fri, Feb 16, 2024	11.52	11.70	11.30	11.40
4299	NYSE	MVO	Thu, Feb 15, 2024	11.63	11.82	11.55	11.70
4298	NYSE	MVO	Wed, Feb 14, 2024	11.19	11.69	11.19	11.46
4297	NYSE	MVO	Tue, Feb 13, 2024	11.38	11.51	11.15	11.20
4296	NYSE	MVO	Mon, Feb 12, 2024	11.30	11.53	11.30	11.30
4295	NYSE	MVO	Fri, Feb 9, 2024	11.64	11.97	11.41	11.41
4294	NYSE	MVO	Thu, Feb 8, 2024	11.53	11.99	11.50	11.86
4293	NYSE	MVO	Wed, Feb 7, 2024	11.65	11.78	11.40	11.52
4292	NYSE	MVO	Tue, Feb 6, 2024	11.39	11.82	11.37	11.75
4291	NYSE	MVO	Mon, Feb 5, 2024	11.26	11.61	11.25	11.47
4290	NYSE	MVO	Fri, Feb 2, 2024	11.36	11.54	11.36	11.38
4289	NYSE	MVO	Thu, Feb 1, 2024	11.48	11.55	11.40	11.40
4288	NYSE	MVO	Wed, Jan 31, 2024	11.54	11.67	11.44	11.46
4287	NYSE	MVO	Tue, Jan 30, 2024	11.77	11.92	11.56	11.60
4286	NYSE	MVO	Mon, Jan 29, 2024	12.02	12.02	11.83	11.85
4285	NYSE	MVO	Fri, Jan 26, 2024	11.77	12.25	11.77	12.01
4284	NYSE	MVO	Thu, Jan 25, 2024	12.09	12.20	11.83	12.02
4283	NYSE	MVO	Wed, Jan 24, 2024	11.68	12.00	11.62	12.00
4282	NYSE	MVO	Tue, Jan 23, 2024	11.23	12.00	11.22	11.69
4281	NYSE	MVO	Mon, Jan 22, 2024	11.14	11.31	11.10	11.23
4280	NYSE	MVO	Fri, Jan 19, 2024	11.52	11.53	11.12	11.19
4279	NYSE	MVO	Thu, Jan 18, 2024	11.16	11.53	11.11	11.50
4278	NYSE	MVO	Wed, Jan 17, 2024	11.64	11.77	11.10	11.11
4277	NYSE	MVO	Tue, Jan 16, 2024	11.75	11.94	11.62	11.63
4276	NYSE	MVO	Fri, Jan 12, 2024	12.18	12.18	11.53	11.60
4275	NYSE	MVO	Thu, Jan 11, 2024	12.45	12.52	12.25	11.93
4274	NYSE	MVO	Wed, Jan 10, 2024	12.50	12.60	12.15	12.35
4273	NYSE	MVO	Tue, Jan 9, 2024	12.72	12.73	12.35	12.49
4272	NYSE	MVO	Mon, Jan 8, 2024	12.43	12.72	12.30	12.56
4271	NYSE	MVO	Fri, Jan 5, 2024	12.21	12.28	12.08	12.15
4270	NYSE	MVO	Thu, Jan 4, 2024	12.45	12.45	12.09	12.25
4269	NYSE	MVO	Wed, Jan 3, 2024	12.12	12.43	12.09	12.38
4268	NYSE	MVO	Tue, Jan 2, 2024	12.05	12.31	12.05	12.18
4267	NYSE	MVO	Fri, Dec 29, 2023	12.00	12.05	11.82	12.02
4266	NYSE	MVO	Thu, Dec 28, 2023	11.75	11.91	11.72	11.89
4265	NYSE	MVO	Wed, Dec 27, 2023	11.90	12.08	11.77	11.77
4264	NYSE	MVO	Tue, Dec 26, 2023	11.91	12.28	11.90	11.91
4263	NYSE	MVO	Fri, Dec 22, 2023	11.93	12.23	11.78	11.96
4262	NYSE	MVO	Thu, Dec 21, 2023	12.01	12.19	11.92	12.08
4261	NYSE	MVO	Wed, Dec 20, 2023	12.13	12.49	12.09	12.10
4260	NYSE	MVO	Tue, Dec 19, 2023	12.01	12.38	12.01	12.22
4259	NYSE	MVO	Mon, Dec 18, 2023	11.81	12.23	11.81	12.06
4258	NYSE	MVO	Fri, Dec 15, 2023	11.93	12.16	11.66	11.75
4257	NYSE	MVO	Thu, Dec 14, 2023	11.90	12.22	11.90	12.10
4256	NYSE	MVO	Wed, Dec 13, 2023	11.61	11.96	11.57	11.88
4255	NYSE	MVO	Tue, Dec 12, 2023	11.99	12.00	11.62	11.66
4254	NYSE	MVO	Mon, Dec 11, 2023	11.96	12.08	11.85	11.93
4253	NYSE	MVO	Fri, Dec 8, 2023	11.88	12.09	11.88	12.08
4252	NYSE	MVO	Thu, Dec 7, 2023	11.91	12.06	11.70	11.76
4251	NYSE	MVO	Wed, Dec 6, 2023	12.16	12.20	12.01	12.01
4250	NYSE	MVO	Tue, Dec 5, 2023	12.05	12.35	12.05	12.28
4249	NYSE	MVO	Mon, Dec 4, 2023	12.06	12.15	12.00	12.05
4248	NYSE	MVO	Fri, Dec 1, 2023	12.01	12.20	12.01	12.17
4247	NYSE	MVO	Thu, Nov 30, 2023	11.87	12.12	11.87	11.98
4246	NYSE	MVO	Wed, Nov 29, 2023	11.85	12.11	11.80	11.90
4245	NYSE	MVO	Tue, Nov 28, 2023	11.90	12.03	11.80	11.84
4244	NYSE	MVO	Mon, Nov 27, 2023	11.90	12.10	11.90	11.92
4243	NYSE	MVO	Fri, Nov 24, 2023	11.90	12.08	11.90	12.02
4242	NYSE	MVO	Wed, Nov 22, 2023	11.93	12.01	11.86	11.93
4241	NYSE	MVO	Tue, Nov 21, 2023	11.97	12.05	11.86	11.95
4240	NYSE	MVO	Mon, Nov 20, 2023	11.86	12.12	11.82	11.86
4239	NYSE	MVO	Fri, Nov 17, 2023	11.84	12.10	11.84	11.86
4238	NYSE	MVO	Thu, Nov 16, 2023	11.82	11.99	11.80	11.96
4237	NYSE	MVO	Wed, Nov 15, 2023	11.92	12.14	11.91	11.96
4236	NYSE	MVO	Tue, Nov 14, 2023	11.87	12.10	11.87	12.04
4235	NYSE	MVO	Mon, Nov 13, 2023	11.86	12.08	11.82	11.85
4234	NYSE	MVO	Fri, Nov 10, 2023	12.23	12.23	11.94	11.95
4233	NYSE	MVO	Thu, Nov 9, 2023	12.19	12.19	11.88	12.10
4232	NYSE	MVO	Wed, Nov 8, 2023	11.99	12.10	11.86	12.08
4231	NYSE	MVO	Tue, Nov 7, 2023	12.03	12.10	11.78	12.04
4230	NYSE	MVO	Mon, Nov 6, 2023	12.12	12.23	11.91	12.09
4229	NYSE	MVO	Fri, Nov 3, 2023	12.27	12.27	11.94	12.04
4228	NYSE	MVO	Thu, Nov 2, 2023	12.38	12.38	12.06	12.18
4227	NYSE	MVO	Wed, Nov 1, 2023	12.20	12.40	12.16	12.27
4226	NYSE	MVO	Tue, Oct 31, 2023	12.14	12.18	11.82	12.16
4225	NYSE	MVO	Mon, Oct 30, 2023	12.05	12.18	11.75	11.92
4224	NYSE	MVO	Fri, Oct 27, 2023	12.06	12.17	11.91	11.94
4223	NYSE	MVO	Thu, Oct 26, 2023	12.08	12.37	12.01	12.24
4222	NYSE	MVO	Wed, Oct 25, 2023	12.40	12.40	12.02	12.14
4221	NYSE	MVO	Tue, Oct 24, 2023	12.06	12.34	12.03	12.33
4220	NYSE	MVO	Mon, Oct 23, 2023	11.95	12.35	11.91	12.27
4219	NYSE	MVO	Fri, Oct 20, 2023	12.24	12.35	11.90	11.98
4218	NYSE	MVO	Thu, Oct 19, 2023	12.25	12.30	12.13	12.18
4217	NYSE	MVO	Wed, Oct 18, 2023	11.93	12.42	11.86	12.22
4216	NYSE	MVO	Tue, Oct 17, 2023	11.91	12.09	11.81	11.86
4215	NYSE	MVO	Mon, Oct 16, 2023	12.41	12.42	11.72	11.97
4214	NYSE	MVO	Fri, Oct 13, 2023	12.85	12.90	12.30	12.40
4213	NYSE	MVO	Thu, Oct 12, 2023	13.50	13.50	12.92	12.69
4212	NYSE	MVO	Wed, Oct 11, 2023	13.50	13.50	13.14	13.31
4211	NYSE	MVO	Tue, Oct 10, 2023	13.77	13.85	13.25	13.50
4210	NYSE	MVO	Mon, Oct 9, 2023	13.74	13.95	13.50	13.67
4209	NYSE	MVO	Fri, Oct 6, 2023	12.71	13.44	12.71	13.39
4208	NYSE	MVO	Thu, Oct 5, 2023	12.20	12.81	12.20	12.60
4207	NYSE	MVO	Wed, Oct 4, 2023	12.99	13.04	12.21	12.44
4206	NYSE	MVO	Tue, Oct 3, 2023	13.48	13.48	12.80	12.92
4205	NYSE	MVO	Mon, Oct 2, 2023	13.73	13.73	13.46	13.50
4204	NYSE	MVO	Fri, Sep 29, 2023	13.76	13.79	13.53	13.63
4203	NYSE	MVO	Thu, Sep 28, 2023	13.63	13.73	13.40	13.64
4202	NYSE	MVO	Wed, Sep 27, 2023	13.55	13.80	13.50	13.74
4201	NYSE	MVO	Tue, Sep 26, 2023	13.40	13.60	13.40	13.53
4200	NYSE	MVO	Mon, Sep 25, 2023	13.26	13.55	13.09	13.55
4199	NYSE	MVO	Fri, Sep 22, 2023	13.28	13.41	13.08	13.32
4198	NYSE	MVO	Thu, Sep 21, 2023	13.47	13.50	13.08	13.29
4197	NYSE	MVO	Wed, Sep 20, 2023	13.38	13.62	13.22	13.43
4196	NYSE	MVO	Tue, Sep 19, 2023	13.55	13.64	13.35	13.55
4195	NYSE	MVO	Mon, Sep 18, 2023	13.35	13.55	13.05	13.48
4194	NYSE	MVO	Fri, Sep 15, 2023	13.22	13.35	13.20	13.24
4193	NYSE	MVO	Thu, Sep 14, 2023	13.11	13.35	13.10	13.27
4192	NYSE	MVO	Wed, Sep 13, 2023	13.06	13.24	13.00	13.14
4191	NYSE	MVO	Tue, Sep 12, 2023	12.77	13.25	12.71	13.25
4190	NYSE	MVO	Mon, Sep 11, 2023	12.82	12.95	12.57	12.81
4189	NYSE	MVO	Fri, Sep 8, 2023	12.93	12.95	12.76	12.84
4188	NYSE	MVO	Thu, Sep 7, 2023	12.60	12.95	12.60	12.74
4187	NYSE	MVO	Wed, Sep 6, 2023	12.86	12.91	12.46	12.56
4186	NYSE	MVO	Tue, Sep 5, 2023	12.80	13.03	12.66	12.91
4185	NYSE	MVO	Fri, Sep 1, 2023	12.82	12.83	12.66	12.75
4184	NYSE	MVO	Thu, Aug 31, 2023	12.75	12.89	12.70	12.70
4183	NYSE	MVO	Wed, Aug 30, 2023	12.62	12.90	12.59	12.81
4182	NYSE	MVO	Tue, Aug 29, 2023	12.50	12.65	12.41	12.57
4181	NYSE	MVO	Mon, Aug 28, 2023	12.35	12.57	12.35	12.52
4180	NYSE	MVO	Fri, Aug 25, 2023	12.50	12.50	12.23	12.42
4179	NYSE	MVO	Thu, Aug 24, 2023	12.15	12.26	11.92	12.16
4178	NYSE	MVO	Wed, Aug 23, 2023	12.64	12.64	12.17	12.20
4177	NYSE	MVO	Tue, Aug 22, 2023	12.88	12.90	12.44	12.64
4176	NYSE	MVO	Mon, Aug 21, 2023	12.73	12.77	12.61	12.75
4175	NYSE	MVO	Fri, Aug 18, 2023	12.70	12.73	12.43	12.68
4174	NYSE	MVO	Thu, Aug 17, 2023	12.46	12.72	12.27	12.61
4173	NYSE	MVO	Wed, Aug 16, 2023	12.27	12.50	12.25	12.46
4172	NYSE	MVO	Tue, Aug 15, 2023	12.25	12.50	12.25	12.38
4171	NYSE	MVO	Mon, Aug 14, 2023	12.40	12.42	12.26	12.42
4170	NYSE	MVO	Fri, Aug 11, 2023	12.44	12.48	12.26	12.36
4169	NYSE	MVO	Thu, Aug 10, 2023	12.59	12.62	12.24	12.26
4168	NYSE	MVO	Wed, Aug 9, 2023	12.30	12.64	12.20	12.37
4167	NYSE	MVO	Tue, Aug 8, 2023	12.05	12.41	12.05	12.18
4166	NYSE	MVO	Mon, Aug 7, 2023	12.15	12.46	12.05	12.05
4165	NYSE	MVO	Fri, Aug 4, 2023	12.29	12.73	12.08	12.17
4164	NYSE	MVO	Thu, Aug 3, 2023	12.19	12.34	12.01	12.01
4163	NYSE	MVO	Wed, Aug 2, 2023	12.80	12.80	12.08	12.32
4162	NYSE	MVO	Tue, Aug 1, 2023	12.50	12.75	12.35	12.58
4161	NYSE	MVO	Mon, Jul 31, 2023	12.13	12.38	12.04	12.33
4160	NYSE	MVO	Fri, Jul 28, 2023	12.00	12.19	11.87	11.95
4159	NYSE	MVO	Thu, Jul 27, 2023	11.92	12.25	11.86	11.87
4158	NYSE	MVO	Wed, Jul 26, 2023	12.02	12.20	11.87	11.92
4157	NYSE	MVO	Tue, Jul 25, 2023	11.44	11.98	11.37	11.97
4156	NYSE	MVO	Mon, Jul 24, 2023	11.36	11.75	11.25	11.35
4155	NYSE	MVO	Fri, Jul 21, 2023	11.56	11.79	11.28	11.29
4154	NYSE	MVO	Thu, Jul 20, 2023	11.69	11.78	11.24	11.41
4153	NYSE	MVO	Wed, Jul 19, 2023	12.20	12.45	11.58	11.60
4152	NYSE	MVO	Tue, Jul 18, 2023	12.21	12.42	12.04	12.19
4151	NYSE	MVO	Mon, Jul 17, 2023	12.69	12.94	12.45	12.45
4150	NYSE	MVO	Fri, Jul 14, 2023	13.06	13.31	12.57	12.97
4149	NYSE	MVO	Thu, Jul 13, 2023	13.47	13.85	13.38	13.35
4148	NYSE	MVO	Wed, Jul 12, 2023	13.54	13.75	13.25	13.25
4147	NYSE	MVO	Tue, Jul 11, 2023	13.59	13.80	13.30	13.47
4146	NYSE	MVO	Mon, Jul 10, 2023	13.59	13.65	13.32	13.65
4145	NYSE	MVO	Fri, Jul 7, 2023	13.24	13.59	13.24	13.40
4144	NYSE	MVO	Thu, Jul 6, 2023	13.24	13.55	13.13	13.20
4143	NYSE	MVO	Wed, Jul 5, 2023	12.92	13.45	12.92	13.44
4142	NYSE	MVO	Mon, Jul 3, 2023	12.86	13.09	12.75	12.94
4141	NYSE	MVO	Fri, Jun 30, 2023	12.70	12.93	12.36	12.77
4140	NYSE	MVO	Thu, Jun 29, 2023	12.79	12.80	12.58	12.79
4139	NYSE	MVO	Wed, Jun 28, 2023	12.44	12.77	12.39	12.72
4138	NYSE	MVO	Tue, Jun 27, 2023	12.33	12.41	12.12	12.31
4137	NYSE	MVO	Mon, Jun 26, 2023	12.05	12.35	12.05	12.19
4136	NYSE	MVO	Fri, Jun 23, 2023	12.22	12.34	12.06	12.10
4135	NYSE	MVO	Thu, Jun 22, 2023	12.24	12.47	12.03	12.13
4134	NYSE	MVO	Wed, Jun 21, 2023	12.07	12.36	12.07	12.28
4133	NYSE	MVO	Tue, Jun 20, 2023	12.06	12.44	12.00	12.17
4132	NYSE	MVO	Fri, Jun 16, 2023	12.28	12.65	12.13	12.50
4131	NYSE	MVO	Thu, Jun 15, 2023	11.80	12.38	11.80	12.29
4130	NYSE	MVO	Wed, Jun 14, 2023	12.41	12.51	11.97	12.01
4129	NYSE	MVO	Tue, Jun 13, 2023	12.24	12.70	12.09	12.53
4128	NYSE	MVO	Mon, Jun 12, 2023	12.26	12.38	12.18	12.23
4127	NYSE	MVO	Fri, Jun 9, 2023	12.28	12.36	12.12	12.33
4126	NYSE	MVO	Thu, Jun 8, 2023	12.25	12.38	11.97	12.20
4125	NYSE	MVO	Wed, Jun 7, 2023	12.08	12.40	11.95	12.19
4124	NYSE	MVO	Tue, Jun 6, 2023	11.90	12.35	11.90	12.14
4123	NYSE	MVO	Mon, Jun 5, 2023	12.25	12.24	11.85	11.87
4122	NYSE	MVO	Fri, Jun 2, 2023	12.00	12.20	11.82	11.87
4121	NYSE	MVO	Thu, Jun 1, 2023	11.65	12.06	11.65	11.92
4120	NYSE	MVO	Wed, May 31, 2023	11.80	11.90	11.61	11.69
4119	NYSE	MVO	Tue, May 30, 2023	11.67	12.01	11.63	11.77
4118	NYSE	MVO	Fri, May 26, 2023	11.56	12.25	11.56	11.99
4117	NYSE	MVO	Thu, May 25, 2023	11.75	12.32	11.56	11.76
4116	NYSE	MVO	Wed, May 24, 2023	12.19	12.19	11.59	11.81
4115	NYSE	MVO	Tue, May 23, 2023	12.42	12.47	11.97	12.19
4114	NYSE	MVO	Mon, May 22, 2023	11.78	12.51	11.78	12.24
4113	NYSE	MVO	Fri, May 19, 2023	11.65	11.93	11.62	11.90
4112	NYSE	MVO	Thu, May 18, 2023	11.75	11.90	11.36	11.62
4111	NYSE	MVO	Wed, May 17, 2023	11.91	11.97	11.58	11.95
4110	NYSE	MVO	Tue, May 16, 2023	11.12	11.60	10.97	11.47
4109	NYSE	MVO	Mon, May 15, 2023	10.63	11.23	10.63	11.08
4108	NYSE	MVO	Fri, May 12, 2023	10.83	10.86	10.50	10.60
4107	NYSE	MVO	Thu, May 11, 2023	10.76	10.97	10.68	10.80
4106	NYSE	MVO	Wed, May 10, 2023	11.06	11.20	10.75	10.88
4105	NYSE	MVO	Tue, May 9, 2023	10.99	11.24	10.95	11.02
4104	NYSE	MVO	Mon, May 8, 2023	10.83	11.22	10.83	11.00
4103	NYSE	MVO	Fri, May 5, 2023	10.57	10.97	10.57	10.76
4102	NYSE	MVO	Thu, May 4, 2023	10.65	10.79	10.25	10.45
4101	NYSE	MVO	Wed, May 3, 2023	10.90	10.96	10.68	10.68
4100	NYSE	MVO	Tue, May 2, 2023	11.25	11.30	10.70	10.90
4099	NYSE	MVO	Mon, May 1, 2023	11.50	11.70	11.31	11.31
4098	NYSE	MVO	Fri, Apr 28, 2023	11.80	12.12	11.61	11.61
4097	NYSE	MVO	Thu, Apr 27, 2023	11.89	12.25	11.63	11.78
4096	NYSE	MVO	Wed, Apr 26, 2023	12.28	12.28	11.82	11.87
4095	NYSE	MVO	Tue, Apr 25, 2023	12.58	12.60	12.08	12.13
4094	NYSE	MVO	Mon, Apr 24, 2023	12.45	12.65	12.26	12.62
4093	NYSE	MVO	Fri, Apr 21, 2023	12.25	12.55	12.05	12.45
4092	NYSE	MVO	Thu, Apr 20, 2023	11.21	12.09	11.20	11.98
4091	NYSE	MVO	Wed, Apr 19, 2023	11.88	11.90	11.28	11.55
4090	NYSE	MVO	Tue, Apr 18, 2023	11.95	12.36	11.95	12.02
4089	NYSE	MVO	Mon, Apr 17, 2023	12.49	12.58	11.99	11.99
4088	NYSE	MVO	Fri, Apr 14, 2023	13.12	13.12	12.65	12.82
4087	NYSE	MVO	Thu, Apr 13, 2023	13.42	13.74	13.10	13.06
4086	NYSE	MVO	Wed, Apr 12, 2023	13.30	13.55	12.86	13.30
4085	NYSE	MVO	Tue, Apr 11, 2023	13.25	13.25	12.52	12.97
4084	NYSE	MVO	Mon, Apr 10, 2023	13.68	13.85	12.79	12.93
4083	NYSE	MVO	Thu, Apr 6, 2023	13.49	13.93	13.13	13.46
4082	NYSE	MVO	Wed, Apr 5, 2023	12.91	13.50	12.71	13.44
4081	NYSE	MVO	Tue, Apr 4, 2023	13.42	13.42	12.58	12.92
4080	NYSE	MVO	Mon, Apr 3, 2023	12.25	13.23	12.12	12.98
4079	NYSE	MVO	Fri, Mar 31, 2023	11.69	11.97	11.55	11.86
4078	NYSE	MVO	Thu, Mar 30, 2023	12.03	12.03	11.48	11.64
4077	NYSE	MVO	Wed, Mar 29, 2023	11.85	12.03	11.57	12.02
4076	NYSE	MVO	Tue, Mar 28, 2023	11.49	11.79	11.30	11.72
4075	NYSE	MVO	Mon, Mar 27, 2023	11.17	11.70	10.86	11.49
4074	NYSE	MVO	Fri, Mar 24, 2023	10.55	10.93	10.55	10.83
4073	NYSE	MVO	Thu, Mar 23, 2023	10.88	11.18	10.60	10.66
4072	NYSE	MVO	Wed, Mar 22, 2023	10.73	11.16	10.63	10.72
4071	NYSE	MVO	Tue, Mar 21, 2023	9.45	10.73	9.45	10.49
4070	NYSE	MVO	Mon, Mar 20, 2023	9.15	9.70	9.15	9.35
4069	NYSE	MVO	Fri, Mar 17, 2023	9.75	10.22	9.00	9.11
4068	NYSE	MVO	Thu, Mar 16, 2023	8.84	9.92	8.78	9.63
4067	NYSE	MVO	Wed, Mar 15, 2023	9.55	9.70	8.38	8.95
4066	NYSE	MVO	Tue, Mar 14, 2023	9.77	10.10	9.77	9.87
4065	NYSE	MVO	Mon, Mar 13, 2023	10.51	10.71	9.70	9.75
4064	NYSE	MVO	Fri, Mar 10, 2023	11.28	11.70	10.56	10.81
4063	NYSE	MVO	Thu, Mar 9, 2023	12.31	12.61	11.10	11.28
4062	NYSE	MVO	Wed, Mar 8, 2023	12.41	12.60	12.25	12.28
4061	NYSE	MVO	Tue, Mar 7, 2023	12.55	12.71	12.41	12.45
4060	NYSE	MVO	Mon, Mar 6, 2023	12.54	12.77	12.30	12.55
4059	NYSE	MVO	Fri, Mar 3, 2023	12.36	12.80	12.36	12.53
4058	NYSE	MVO	Thu, Mar 2, 2023	12.42	12.77	12.22	12.54
4057	NYSE	MVO	Wed, Mar 1, 2023	12.66	12.85	12.58	12.61
4056	NYSE	MVO	Tue, Feb 28, 2023	13.25	13.39	12.70	12.70
4055	NYSE	MVO	Mon, Feb 27, 2023	13.56	13.82	13.20	13.25
4054	NYSE	MVO	Fri, Feb 24, 2023	13.18	13.82	13.18	13.56
4053	NYSE	MVO	Thu, Feb 23, 2023	13.60	13.77	13.45	13.64
4052	NYSE	MVO	Wed, Feb 22, 2023	13.22	13.38	13.10	13.38
4051	NYSE	MVO	Tue, Feb 21, 2023	13.50	13.85	13.22	13.25
4050	NYSE	MVO	Fri, Feb 17, 2023	13.85	13.93	13.50	13.62
4049	NYSE	MVO	Thu, Feb 16, 2023	13.74	14.06	13.70	13.90
4048	NYSE	MVO	Wed, Feb 15, 2023	14.00	14.12	13.62	13.74
4047	NYSE	MVO	Tue, Feb 14, 2023	14.10	14.39	14.01	14.05
4046	NYSE	MVO	Mon, Feb 13, 2023	14.24	14.49	13.92	14.35
4045	NYSE	MVO	Fri, Feb 10, 2023	13.91	14.29	13.90	14.05
4044	NYSE	MVO	Thu, Feb 9, 2023	13.96	14.04	13.75	13.88
4043	NYSE	MVO	Wed, Feb 8, 2023	13.98	14.22	13.62	13.68
4042	NYSE	MVO	Tue, Feb 7, 2023	13.32	13.98	13.32	13.86
4041	NYSE	MVO	Mon, Feb 6, 2023	13.66	13.79	13.36	13.46
4040	NYSE	MVO	Fri, Feb 3, 2023	13.41	13.90	13.39	13.66
4039	NYSE	MVO	Thu, Feb 2, 2023	14.59	14.73	13.09	13.30
4038	NYSE	MVO	Wed, Feb 1, 2023	15.22	15.25	14.55	14.59
4037	NYSE	MVO	Tue, Jan 31, 2023	15.35	15.51	15.22	15.22
4036	NYSE	MVO	Mon, Jan 30, 2023	15.43	15.64	15.32	15.43
4035	NYSE	MVO	Fri, Jan 27, 2023	15.55	15.72	15.43	15.66
4034	NYSE	MVO	Thu, Jan 26, 2023	15.98	15.98	15.44	15.53
4033	NYSE	MVO	Wed, Jan 25, 2023	15.49	15.75	15.21	15.74
4032	NYSE	MVO	Tue, Jan 24, 2023	15.78	15.94	15.14	15.52
4031	NYSE	MVO	Mon, Jan 23, 2023	15.87	15.95	15.70	15.78
4030	NYSE	MVO	Fri, Jan 20, 2023	15.46	15.90	15.24	15.71
4029	NYSE	MVO	Thu, Jan 19, 2023	15.11	15.55	14.95	15.46
4028	NYSE	MVO	Wed, Jan 18, 2023	15.51	15.70	14.86	14.95
4027	NYSE	MVO	Tue, Jan 17, 2023	15.14	15.49	15.12	15.34
4026	NYSE	MVO	Fri, Jan 13, 2023	15.50	15.50	15.00	15.16
4025	NYSE	MVO	Thu, Jan 12, 2023	15.86	16.10	15.60	15.42
4024	NYSE	MVO	Wed, Jan 11, 2023	15.51	15.95	15.35	15.64
4023	NYSE	MVO	Tue, Jan 10, 2023	14.89	15.50	14.61	15.40
4022	NYSE	MVO	Mon, Jan 9, 2023	14.94	15.29	14.65	14.73
4021	NYSE	MVO	Fri, Jan 6, 2023	15.62	15.71	14.71	14.81
4020	NYSE	MVO	Thu, Jan 5, 2023	14.67	15.95	14.41	15.83
4019	NYSE	MVO	Wed, Jan 4, 2023	15.55	16.25	14.52	14.54
4018	NYSE	MVO	Tue, Jan 3, 2023	16.18	16.30	15.50	15.75
4017	NYSE	MVO	Fri, Dec 30, 2022	15.49	16.41	15.45	16.33
4016	NYSE	MVO	Thu, Dec 29, 2022	15.00	15.70	15.00	15.37
4015	NYSE	MVO	Wed, Dec 28, 2022	14.55	15.34	14.28	15.00
4014	NYSE	MVO	Tue, Dec 27, 2022	14.99	14.99	14.51	14.54
4013	NYSE	MVO	Fri, Dec 23, 2022	14.25	15.05	13.99	14.88
4012	NYSE	MVO	Thu, Dec 22, 2022	14.51	14.55	13.75	14.02
4011	NYSE	MVO	Wed, Dec 21, 2022	14.21	14.78	14.09	14.51
4010	NYSE	MVO	Tue, Dec 20, 2022	13.76	14.18	13.66	14.09
4009	NYSE	MVO	Mon, Dec 19, 2022	13.87	14.09	13.53	13.73
4008	NYSE	MVO	Fri, Dec 16, 2022	13.50	13.75	13.41	13.60
4007	NYSE	MVO	Thu, Dec 15, 2022	13.59	13.89	13.36	13.65
4006	NYSE	MVO	Wed, Dec 14, 2022	13.71	13.85	13.35	13.52
4005	NYSE	MVO	Tue, Dec 13, 2022	13.76	14.10	13.54	13.73
4004	NYSE	MVO	Mon, Dec 12, 2022	13.39	13.72	13.32	13.37
4003	NYSE	MVO	Fri, Dec 9, 2022	13.69	14.12	13.39	13.39
4002	NYSE	MVO	Thu, Dec 8, 2022	13.41	13.79	13.34	13.58
4001	NYSE	MVO	Wed, Dec 7, 2022	13.26	13.40	12.80	13.26
4000	NYSE	MVO	Tue, Dec 6, 2022	13.70	13.75	12.90	12.90
3999	NYSE	MVO	Mon, Dec 5, 2022	14.24	14.33	13.60	13.78
3998	NYSE	MVO	Fri, Dec 2, 2022	13.82	14.47	13.77	14.03
3997	NYSE	MVO	Thu, Dec 1, 2022	13.75	14.19	13.58	14.16
3996	NYSE	MVO	Wed, Nov 30, 2022	13.43	13.60	13.09	13.56
3995	NYSE	MVO	Tue, Nov 29, 2022	13.33	13.50	13.24	13.33
3994	NYSE	MVO	Mon, Nov 28, 2022	12.99	13.26	12.90	13.12
3993	NYSE	MVO	Fri, Nov 25, 2022	13.21	13.30	13.05	13.10
3992	NYSE	MVO	Wed, Nov 23, 2022	13.21	13.35	12.93	13.08
3991	NYSE	MVO	Tue, Nov 22, 2022	12.90	13.55	12.90	13.21
3990	NYSE	MVO	Mon, Nov 21, 2022	12.81	12.99	12.59	12.87
3989	NYSE	MVO	Fri, Nov 18, 2022	12.75	13.19	12.68	13.11
3988	NYSE	MVO	Thu, Nov 17, 2022	13.00	13.25	12.91	13.08
3987	NYSE	MVO	Wed, Nov 16, 2022	13.78	13.78	12.99	13.08
3986	NYSE	MVO	Tue, Nov 15, 2022	13.62	13.90	13.41	13.79
3985	NYSE	MVO	Mon, Nov 14, 2022	13.05	13.62	13.05	13.50
3984	NYSE	MVO	Fri, Nov 11, 2022	13.19	13.32	13.00	13.05
3983	NYSE	MVO	Thu, Nov 10, 2022	12.90	13.26	12.80	13.00
3982	NYSE	MVO	Wed, Nov 9, 2022	13.16	13.23	12.65	12.88
3981	NYSE	MVO	Tue, Nov 8, 2022	13.69	13.82	13.00	13.30
3980	NYSE	MVO	Mon, Nov 7, 2022	13.62	14.20	13.62	13.87
3979	NYSE	MVO	Fri, Nov 4, 2022	13.41	13.94	13.41	13.61
3978	NYSE	MVO	Thu, Nov 3, 2022	13.05	13.43	13.05	13.35
3977	NYSE	MVO	Wed, Nov 2, 2022	13.06	13.46	12.70	13.00
3976	NYSE	MVO	Tue, Nov 1, 2022	12.72	13.06	12.72	12.96
3975	NYSE	MVO	Mon, Oct 31, 2022	12.52	13.10	12.52	12.66
3974	NYSE	MVO	Fri, Oct 28, 2022	13.09	13.23	12.68	12.70
3973	NYSE	MVO	Thu, Oct 27, 2022	13.55	13.70	12.97	13.20
3972	NYSE	MVO	Wed, Oct 26, 2022	13.00	13.62	13.00	13.47
3971	NYSE	MVO	Tue, Oct 25, 2022	13.15	13.45	12.85	13.00
3970	NYSE	MVO	Mon, Oct 24, 2022	13.25	13.44	12.80	12.91
3969	NYSE	MVO	Fri, Oct 21, 2022	12.76	13.50	12.33	13.39
3968	NYSE	MVO	Thu, Oct 20, 2022	12.70	13.00	12.45	12.49
3967	NYSE	MVO	Wed, Oct 19, 2022	12.22	13.00	12.22	12.69
3966	NYSE	MVO	Tue, Oct 18, 2022	13.22	13.32	12.30	12.41
3965	NYSE	MVO	Mon, Oct 17, 2022	13.62	14.00	13.04	13.32
3964	NYSE	MVO	Fri, Oct 14, 2022	13.65	13.86	13.08	13.71
3963	NYSE	MVO	Thu, Oct 13, 2022	13.68	14.46	13.63	13.69
3962	NYSE	MVO	Wed, Oct 12, 2022	13.92	14.19	13.60	13.78
3961	NYSE	MVO	Tue, Oct 11, 2022	13.23	13.90	13.08	13.76
3960	NYSE	MVO	Mon, Oct 10, 2022	15.13	15.13	12.77	13.23
3959	NYSE	MVO	Fri, Oct 7, 2022	14.96	14.99	14.28	14.60
3958	NYSE	MVO	Thu, Oct 6, 2022	14.46	15.07	14.44	14.70
3957	NYSE	MVO	Wed, Oct 5, 2022	13.80	14.49	13.60	14.24
3956	NYSE	MVO	Tue, Oct 4, 2022	13.12	13.85	13.12	13.69
3955	NYSE	MVO	Mon, Oct 3, 2022	12.80	13.11	12.73	12.84
3954	NYSE	MVO	Fri, Sep 30, 2022	12.10	12.56	11.80	12.46
3953	NYSE	MVO	Thu, Sep 29, 2022	12.31	12.49	12.00	12.10
3952	NYSE	MVO	Wed, Sep 28, 2022	12.40	12.60	12.20	12.54
3951	NYSE	MVO	Tue, Sep 27, 2022	11.39	12.14	11.39	12.02
3950	NYSE	MVO	Mon, Sep 26, 2022	11.06	11.85	11.03	11.25
3949	NYSE	MVO	Fri, Sep 23, 2022	13.21	13.24	11.20	11.32
3948	NYSE	MVO	Thu, Sep 22, 2022	13.33	13.62	13.33	13.59
3947	NYSE	MVO	Wed, Sep 21, 2022	13.21	13.62	13.11	13.32
3946	NYSE	MVO	Tue, Sep 20, 2022	13.46	13.46	13.01	13.08
3945	NYSE	MVO	Mon, Sep 19, 2022	12.82	13.72	12.82	13.54
3944	NYSE	MVO	Fri, Sep 16, 2022	14.22	14.22	12.59	12.87
3943	NYSE	MVO	Thu, Sep 15, 2022	14.00	14.37	13.76	14.34
3942	NYSE	MVO	Wed, Sep 14, 2022	13.27	13.99	13.27	13.98
3941	NYSE	MVO	Tue, Sep 13, 2022	12.79	13.25	12.65	13.15
3940	NYSE	MVO	Mon, Sep 12, 2022	12.55	13.22	12.50	12.82
3939	NYSE	MVO	Fri, Sep 9, 2022	12.34	12.52	12.32	12.33
3938	NYSE	MVO	Thu, Sep 8, 2022	12.19	12.32	12.10	12.19
3937	NYSE	MVO	Wed, Sep 7, 2022	12.65	12.70	12.00	12.19
3936	NYSE	MVO	Tue, Sep 6, 2022	12.34	12.74	12.15	12.68
3935	NYSE	MVO	Fri, Sep 2, 2022	12.12	12.37	12.02	12.07
3934	NYSE	MVO	Thu, Sep 1, 2022	12.19	12.24	12.01	12.08
3933	NYSE	MVO	Wed, Aug 31, 2022	12.10	12.30	12.05	12.19
3932	NYSE	MVO	Tue, Aug 30, 2022	12.74	12.74	12.05	12.13
3931	NYSE	MVO	Mon, Aug 29, 2022	12.09	12.83	12.08	12.79
3930	NYSE	MVO	Fri, Aug 26, 2022	12.14	12.38	12.07	12.22
3929	NYSE	MVO	Thu, Aug 25, 2022	12.62	12.65	12.05	12.14
3928	NYSE	MVO	Wed, Aug 24, 2022	12.49	12.56	12.34	12.50
3927	NYSE	MVO	Tue, Aug 23, 2022	12.25	12.63	12.22	12.46
3926	NYSE	MVO	Mon, Aug 22, 2022	12.15	12.18	11.85	12.15
3925	NYSE	MVO	Fri, Aug 19, 2022	12.05	12.07	11.84	12.00
3924	NYSE	MVO	Thu, Aug 18, 2022	11.99	12.14	11.60	12.02
3923	NYSE	MVO	Wed, Aug 17, 2022	11.65	11.92	11.60	11.88
3922	NYSE	MVO	Tue, Aug 16, 2022	11.44	11.79	11.31	11.54
3921	NYSE	MVO	Mon, Aug 15, 2022	11.39	11.76	11.15	11.43
3920	NYSE	MVO	Fri, Aug 12, 2022	11.91	11.92	11.65	11.87
3919	NYSE	MVO	Thu, Aug 11, 2022	11.55	11.94	11.42	11.65
3918	NYSE	MVO	Wed, Aug 10, 2022	11.47	11.55	11.27	11.28
3917	NYSE	MVO	Tue, Aug 9, 2022	11.30	11.38	11.20	11.31
3916	NYSE	MVO	Mon, Aug 8, 2022	11.10	11.30	11.04	11.20
3915	NYSE	MVO	Fri, Aug 5, 2022	10.58	11.27	10.58	11.03
3914	NYSE	MVO	Thu, Aug 4, 2022	11.19	11.19	10.64	10.81
3913	NYSE	MVO	Wed, Aug 3, 2022	11.35	11.44	11.00	11.03
3912	NYSE	MVO	Tue, Aug 2, 2022	11.56	11.67	11.31	11.31
3911	NYSE	MVO	Mon, Aug 1, 2022	11.81	11.84	11.53	11.66
3910	NYSE	MVO	Fri, Jul 29, 2022	12.22	12.30	11.85	11.85
3909	NYSE	MVO	Thu, Jul 28, 2022	11.76	12.09	11.63	11.86
3908	NYSE	MVO	Wed, Jul 27, 2022	11.49	11.87	11.38	11.74
3907	NYSE	MVO	Tue, Jul 26, 2022	11.41	11.71	11.24	11.45
3906	NYSE	MVO	Mon, Jul 25, 2022	11.37	11.84	11.06	11.30
3905	NYSE	MVO	Fri, Jul 22, 2022	10.99	11.01	10.70	10.99
3904	NYSE	MVO	Thu, Jul 21, 2022	10.80	11.12	10.62	10.86
3903	NYSE	MVO	Wed, Jul 20, 2022	10.79	10.89	10.53	10.81
3902	NYSE	MVO	Tue, Jul 19, 2022	10.77	11.11	10.75	10.75
3901	NYSE	MVO	Mon, Jul 18, 2022	11.00	11.30	10.83	10.83
3900	NYSE	MVO	Fri, Jul 15, 2022	10.72	11.00	10.50	10.84
3899	NYSE	MVO	Thu, Jul 14, 2022	10.59	10.65	9.94	10.61
3898	NYSE	MVO	Wed, Jul 13, 2022	12.35	12.64	11.30	10.70
3897	NYSE	MVO	Tue, Jul 12, 2022	12.37	12.50	12.03	12.38
3896	NYSE	MVO	Mon, Jul 11, 2022	12.80	12.80	12.40	12.54
3895	NYSE	MVO	Fri, Jul 8, 2022	12.64	12.66	12.30	12.65
3894	NYSE	MVO	Thu, Jul 7, 2022	12.06	12.59	12.06	12.34
3893	NYSE	MVO	Wed, Jul 6, 2022	12.00	12.19	11.30	11.94
3892	NYSE	MVO	Tue, Jul 5, 2022	11.87	11.87	11.20	11.55
3891	NYSE	MVO	Fri, Jul 1, 2022	11.30	11.92	11.21	11.87
3890	NYSE	MVO	Thu, Jun 30, 2022	11.61	11.71	11.09	11.25
3889	NYSE	MVO	Wed, Jun 29, 2022	12.00	12.00	11.26	11.72
3888	NYSE	MVO	Tue, Jun 28, 2022	11.48	11.96	11.31	11.65
3887	NYSE	MVO	Mon, Jun 27, 2022	10.60	11.29	10.57	11.29
3886	NYSE	MVO	Fri, Jun 24, 2022	10.06	10.56	10.04	10.55
3885	NYSE	MVO	Thu, Jun 23, 2022	10.48	10.55	9.80	9.95
3884	NYSE	MVO	Wed, Jun 22, 2022	9.92	10.41	9.70	10.41
3883	NYSE	MVO	Tue, Jun 21, 2022	9.33	10.70	9.33	10.55
3882	NYSE	MVO	Fri, Jun 17, 2022	10.29	10.47	9.32	9.32
3881	NYSE	MVO	Thu, Jun 16, 2022	10.62	10.80	10.27	10.30
3880	NYSE	MVO	Wed, Jun 15, 2022	11.15	11.43	10.85	10.89
3879	NYSE	MVO	Tue, Jun 14, 2022	11.30	11.72	11.16	11.19
3878	NYSE	MVO	Mon, Jun 13, 2022	12.10	12.10	11.10	11.23
3877	NYSE	MVO	Fri, Jun 10, 2022	12.15	12.40	12.01	12.36
3876	NYSE	MVO	Thu, Jun 9, 2022	12.28	12.43	12.00	12.27
3875	NYSE	MVO	Wed, Jun 8, 2022	12.12	12.67	12.08	12.41
3874	NYSE	MVO	Tue, Jun 7, 2022	11.66	12.17	11.66	12.01
3873	NYSE	MVO	Mon, Jun 6, 2022	11.97	11.98	11.55	11.78
3872	NYSE	MVO	Fri, Jun 3, 2022	12.00	12.18	11.55	11.81
3871	NYSE	MVO	Thu, Jun 2, 2022	12.15	12.25	11.81	11.98
3870	NYSE	MVO	Wed, Jun 1, 2022	11.82	12.24	11.82	12.08
3869	NYSE	MVO	Tue, May 31, 2022	11.93	12.15	11.50	11.78
3868	NYSE	MVO	Fri, May 27, 2022	11.54	11.80	11.43	11.71
3867	NYSE	MVO	Thu, May 26, 2022	11.51	11.71	11.22	11.43
3866	NYSE	MVO	Wed, May 25, 2022	11.00	11.50	10.95	11.50
3865	NYSE	MVO	Tue, May 24, 2022	10.77	10.94	10.71	10.90
3864	NYSE	MVO	Mon, May 23, 2022	10.55	10.85	10.35	10.77
3863	NYSE	MVO	Fri, May 20, 2022	10.88	10.90	10.32	10.37
3862	NYSE	MVO	Thu, May 19, 2022	10.42	10.75	10.25	10.75
3861	NYSE	MVO	Wed, May 18, 2022	10.80	10.81	10.28	10.40
3860	NYSE	MVO	Tue, May 17, 2022	10.98	11.17	10.75	10.81
3859	NYSE	MVO	Mon, May 16, 2022	10.50	10.95	10.24	10.95
3858	NYSE	MVO	Fri, May 13, 2022	9.98	10.48	9.85	10.19
3857	NYSE	MVO	Thu, May 12, 2022	10.09	10.39	9.87	9.87
3856	NYSE	MVO	Wed, May 11, 2022	9.86	10.32	9.86	10.00
3855	NYSE	MVO	Tue, May 10, 2022	10.00	10.29	9.68	9.70
3854	NYSE	MVO	Mon, May 9, 2022	10.96	10.96	9.91	10.00
3853	NYSE	MVO	Fri, May 6, 2022	10.47	10.98	10.33	10.96
3852	NYSE	MVO	Thu, May 5, 2022	10.92	10.92	10.19	10.35
3851	NYSE	MVO	Wed, May 4, 2022	10.83	10.90	10.36	10.70
3850	NYSE	MVO	Tue, May 3, 2022	10.52	10.90	10.52	10.65
3849	NYSE	MVO	Mon, May 2, 2022	10.79	10.79	10.39	10.52
3848	NYSE	MVO	Fri, Apr 29, 2022	11.05	11.05	10.65	10.79
3847	NYSE	MVO	Thu, Apr 28, 2022	10.80	11.11	10.80	11.02
3846	NYSE	MVO	Wed, Apr 27, 2022	10.89	11.12	10.71	10.77
3845	NYSE	MVO	Tue, Apr 26, 2022	10.68	11.28	10.62	11.10
3844	NYSE	MVO	Mon, Apr 25, 2022	10.74	10.92	9.93	10.80
3843	NYSE	MVO	Fri, Apr 22, 2022	11.25	11.42	10.63	10.80
3842	NYSE	MVO	Thu, Apr 21, 2022	11.44	11.80	11.15	11.23
3841	NYSE	MVO	Wed, Apr 20, 2022	11.36	11.48	11.13	11.32
3840	NYSE	MVO	Tue, Apr 19, 2022	11.19	11.36	11.08	11.20
3839	NYSE	MVO	Mon, Apr 18, 2022	11.00	11.41	11.00	11.22
3838	NYSE	MVO	Thu, Apr 14, 2022	10.86	11.23	10.75	11.00
3837	NYSE	MVO	Wed, Apr 13, 2022	11.70	11.87	11.48	11.14
3836	NYSE	MVO	Tue, Apr 12, 2022	11.65	11.82	11.45	11.48
3835	NYSE	MVO	Mon, Apr 11, 2022	11.89	11.89	11.07	11.38
3834	NYSE	MVO	Fri, Apr 8, 2022	11.57	11.84	11.57	11.64
3833	NYSE	MVO	Thu, Apr 7, 2022	11.33	11.86	11.29	11.56
3832	NYSE	MVO	Wed, Apr 6, 2022	11.86	12.15	11.47	11.48
3831	NYSE	MVO	Tue, Apr 5, 2022	12.02	12.17	11.75	11.85
3830	NYSE	MVO	Mon, Apr 4, 2022	12.24	12.47	11.90	12.03
3829	NYSE	MVO	Fri, Apr 1, 2022	11.78	12.20	11.60	12.03
3828	NYSE	MVO	Thu, Mar 31, 2022	11.63	12.01	11.60	11.78
3827	NYSE	MVO	Wed, Mar 30, 2022	11.90	12.10	11.74	11.84
3826	NYSE	MVO	Tue, Mar 29, 2022	11.25	11.70	11.00	11.65
3825	NYSE	MVO	Mon, Mar 28, 2022	12.06	12.09	11.49	11.59
3824	NYSE	MVO	Fri, Mar 25, 2022	12.29	12.68	12.11	12.22
3823	NYSE	MVO	Thu, Mar 24, 2022	12.44	12.49	12.13	12.22
3822	NYSE	MVO	Wed, Mar 23, 2022	12.03	12.59	12.00	12.38
3821	NYSE	MVO	Tue, Mar 22, 2022	12.02	12.02	11.40	11.85
3820	NYSE	MVO	Mon, Mar 21, 2022	11.23	12.08	11.19	12.00
3819	NYSE	MVO	Fri, Mar 18, 2022	10.91	11.33	10.70	10.70
3818	NYSE	MVO	Thu, Mar 17, 2022	10.45	11.30	10.45	10.89
3817	NYSE	MVO	Wed, Mar 16, 2022	9.89	10.45	9.85	10.01
3816	NYSE	MVO	Tue, Mar 15, 2022	9.50	9.99	9.24	9.72
3815	NYSE	MVO	Mon, Mar 14, 2022	11.86	11.86	9.70	9.80
3814	NYSE	MVO	Fri, Mar 11, 2022	12.30	12.48	11.91	12.08
3813	NYSE	MVO	Thu, Mar 10, 2022	11.89	12.35	11.81	12.25
3812	NYSE	MVO	Wed, Mar 9, 2022	13.24	13.49	11.36	11.68
3811	NYSE	MVO	Tue, Mar 8, 2022	13.92	15.14	13.78	14.58
3810	NYSE	MVO	Mon, Mar 7, 2022	12.73	13.68	12.20	13.30
3809	NYSE	MVO	Fri, Mar 4, 2022	11.64	12.29	11.53	11.88
3808	NYSE	MVO	Thu, Mar 3, 2022	11.36	11.87	11.03	11.53
3807	NYSE	MVO	Wed, Mar 2, 2022	11.10	11.49	11.05	11.35
3806	NYSE	MVO	Tue, Mar 1, 2022	10.70	11.20	10.70	10.92
3805	NYSE	MVO	Mon, Feb 28, 2022	10.87	11.10	10.50	10.70
3804	NYSE	MVO	Fri, Feb 25, 2022	10.26	10.46	9.55	10.44
3803	NYSE	MVO	Thu, Feb 24, 2022	10.65	11.15	10.10	10.25
3802	NYSE	MVO	Wed, Feb 23, 2022	10.48	10.50	10.08	10.35
3801	NYSE	MVO	Tue, Feb 22, 2022	9.90	10.36	9.83	10.31
3800	NYSE	MVO	Fri, Feb 18, 2022	9.55	9.85	9.55	9.78
3799	NYSE	MVO	Thu, Feb 17, 2022	9.80	9.89	9.55	9.63
3798	NYSE	MVO	Wed, Feb 16, 2022	9.51	9.86	9.51	9.77
3797	NYSE	MVO	Tue, Feb 15, 2022	9.47	9.59	9.38	9.50
3796	NYSE	MVO	Mon, Feb 14, 2022	9.58	9.58	9.35	9.53
3795	NYSE	MVO	Fri, Feb 11, 2022	9.35	9.80	9.35	9.55
3794	NYSE	MVO	Thu, Feb 10, 2022	9.25	9.57	9.22	9.35
3793	NYSE	MVO	Wed, Feb 9, 2022	9.35	9.48	9.11	9.18
3792	NYSE	MVO	Tue, Feb 8, 2022	9.62	9.62	9.36	9.44
3791	NYSE	MVO	Mon, Feb 7, 2022	9.59	9.79	9.51	9.64
3790	NYSE	MVO	Fri, Feb 4, 2022	9.42	9.59	9.21	9.54
3789	NYSE	MVO	Thu, Feb 3, 2022	9.59	9.60	9.31	9.41
3788	NYSE	MVO	Wed, Feb 2, 2022	9.70	9.71	9.53	9.60
3787	NYSE	MVO	Tue, Feb 1, 2022	9.53	9.85	9.53	9.70
3786	NYSE	MVO	Mon, Jan 31, 2022	9.25	9.65	9.19	9.53
3785	NYSE	MVO	Fri, Jan 28, 2022	9.08	9.25	9.01	9.17
3784	NYSE	MVO	Thu, Jan 27, 2022	9.06	9.25	8.95	9.07
3783	NYSE	MVO	Wed, Jan 26, 2022	9.17	9.45	8.98	9.01
3782	NYSE	MVO	Tue, Jan 25, 2022	8.65	9.19	8.59	9.05
3781	NYSE	MVO	Mon, Jan 24, 2022	8.62	8.73	8.20	8.72
3780	NYSE	MVO	Fri, Jan 21, 2022	8.59	8.89	8.20	8.77
3779	NYSE	MVO	Thu, Jan 20, 2022	8.90	9.04	8.65	8.69
3778	NYSE	MVO	Wed, Jan 19, 2022	8.94	9.11	8.81	8.96
3777	NYSE	MVO	Tue, Jan 18, 2022	9.15	9.29	8.83	8.94
3776	NYSE	MVO	Fri, Jan 14, 2022	9.17	9.24	8.85	9.11
3775	NYSE	MVO	Thu, Jan 13, 2022	9.89	9.89	9.26	9.30
3774	NYSE	MVO	Wed, Jan 12, 2022	10.05	10.20	10.00	9.75
3773	NYSE	MVO	Tue, Jan 11, 2022	9.78	10.17	9.70	10.07
3772	NYSE	MVO	Mon, Jan 10, 2022	9.69	9.78	9.49	9.78
3771	NYSE	MVO	Fri, Jan 7, 2022	9.45	9.50	9.30	9.48
3770	NYSE	MVO	Thu, Jan 6, 2022	9.33	9.44	9.25	9.33
3769	NYSE	MVO	Wed, Jan 5, 2022	9.05	9.40	9.05	9.28
3768	NYSE	MVO	Tue, Jan 4, 2022	8.83	8.97	8.78	8.91
3767	NYSE	MVO	Mon, Jan 3, 2022	8.89	8.89	8.71	8.82
3766	NYSE	MVO	Fri, Dec 31, 2021	8.88	8.89	8.74	8.83
3765	NYSE	MVO	Thu, Dec 30, 2021	8.66	8.89	8.65	8.88
3764	NYSE	MVO	Wed, Dec 29, 2021	8.70	8.76	8.56	8.66
3763	NYSE	MVO	Tue, Dec 28, 2021	8.84	8.84	8.51	8.70
3762	NYSE	MVO	Mon, Dec 27, 2021	8.69	8.84	8.60	8.80
3761	NYSE	MVO	Thu, Dec 23, 2021	8.66	8.69	8.46	8.57
3760	NYSE	MVO	Wed, Dec 22, 2021	8.45	8.60	8.29	8.60
3759	NYSE	MVO	Tue, Dec 21, 2021	8.35	8.58	8.35	8.39
3758	NYSE	MVO	Mon, Dec 20, 2021	8.24	8.37	8.07	8.28
3757	NYSE	MVO	Fri, Dec 17, 2021	8.30	8.47	8.28	8.41
3756	NYSE	MVO	Thu, Dec 16, 2021	8.46	8.65	8.45	8.45
3755	NYSE	MVO	Wed, Dec 15, 2021	8.33	8.61	8.25	8.51
3754	NYSE	MVO	Tue, Dec 14, 2021	8.47	8.47	8.35	8.39
3753	NYSE	MVO	Mon, Dec 13, 2021	8.56	8.56	8.35	8.47
3752	NYSE	MVO	Fri, Dec 10, 2021	8.47	8.48	8.35	8.46
3751	NYSE	MVO	Thu, Dec 9, 2021	8.61	8.61	8.38	8.48
3750	NYSE	MVO	Wed, Dec 8, 2021	8.39	8.61	8.31	8.57
3749	NYSE	MVO	Tue, Dec 7, 2021	8.25	8.47	8.25	8.34
3748	NYSE	MVO	Mon, Dec 6, 2021	8.06	8.22	7.90	8.13
3747	NYSE	MVO	Fri, Dec 3, 2021	8.17	8.17	7.80	7.95
3746	NYSE	MVO	Thu, Dec 2, 2021	7.91	8.17	7.53	8.08
3745	NYSE	MVO	Wed, Dec 1, 2021	8.30	8.36	7.91	7.91
3744	NYSE	MVO	Tue, Nov 30, 2021	8.05	8.22	8.04	8.22
3743	NYSE	MVO	Mon, Nov 29, 2021	8.37	8.40	8.16	8.16
3742	NYSE	MVO	Fri, Nov 26, 2021	8.20	8.36	8.04	8.35
3741	NYSE	MVO	Wed, Nov 24, 2021	8.33	8.46	8.32	8.37
3740	NYSE	MVO	Tue, Nov 23, 2021	8.23	8.50	8.23	8.40
3739	NYSE	MVO	Mon, Nov 22, 2021	8.27	8.38	8.04	8.23
3738	NYSE	MVO	Fri, Nov 19, 2021	8.34	8.43	8.22	8.27
3737	NYSE	MVO	Thu, Nov 18, 2021	8.42	8.55	8.40	8.47
3736	NYSE	MVO	Wed, Nov 17, 2021	8.49	8.57	8.32	8.35
3735	NYSE	MVO	Tue, Nov 16, 2021	8.65	8.65	8.50	8.55
3734	NYSE	MVO	Mon, Nov 15, 2021	8.60	8.66	8.47	8.59
3733	NYSE	MVO	Fri, Nov 12, 2021	8.63	8.70	8.56	8.64
3732	NYSE	MVO	Thu, Nov 11, 2021	8.55	8.66	8.55	8.60
3731	NYSE	MVO	Wed, Nov 10, 2021	8.75	8.75	8.50	8.64
3730	NYSE	MVO	Tue, Nov 9, 2021	8.65	8.70	8.50	8.70
3729	NYSE	MVO	Mon, Nov 8, 2021	8.60	8.70	8.51	8.56
3728	NYSE	MVO	Fri, Nov 5, 2021	8.50	8.59	8.44	8.56
3727	NYSE	MVO	Thu, Nov 4, 2021	8.35	8.52	8.32	8.42
3726	NYSE	MVO	Wed, Nov 3, 2021	8.47	8.66	8.40	8.42
3725	NYSE	MVO	Tue, Nov 2, 2021	8.59	8.64	8.25	8.52
3724	NYSE	MVO	Mon, Nov 1, 2021	8.44	8.55	8.31	8.36
3723	NYSE	MVO	Fri, Oct 29, 2021	8.37	8.58	8.20	8.41
3722	NYSE	MVO	Thu, Oct 28, 2021	8.58	8.66	8.36	8.36
3721	NYSE	MVO	Wed, Oct 27, 2021	8.55	8.74	8.46	8.66
3720	NYSE	MVO	Tue, Oct 26, 2021	8.75	8.84	8.49	8.68
3719	NYSE	MVO	Mon, Oct 25, 2021	8.63	8.95	8.42	8.77
3718	NYSE	MVO	Fri, Oct 22, 2021	8.41	8.42	8.10	8.42
3717	NYSE	MVO	Thu, Oct 21, 2021	8.01	8.50	7.96	8.34
3716	NYSE	MVO	Wed, Oct 20, 2021	7.94	8.09	7.88	8.03
3715	NYSE	MVO	Tue, Oct 19, 2021	7.90	8.10	7.71	7.97
3714	NYSE	MVO	Mon, Oct 18, 2021	8.00	8.20	7.76	7.84
3713	NYSE	MVO	Fri, Oct 15, 2021	8.12	8.32	7.93	8.00
3712	NYSE	MVO	Thu, Oct 14, 2021	8.21	8.41	8.02	8.08
3711	NYSE	MVO	Wed, Oct 13, 2021	8.95	9.15	8.61	8.47
3710	NYSE	MVO	Tue, Oct 12, 2021	9.05	9.19	8.60	8.93
3709	NYSE	MVO	Mon, Oct 11, 2021	9.51	9.68	8.92	9.01
3708	NYSE	MVO	Fri, Oct 8, 2021	9.34	9.49	9.22	9.41
3707	NYSE	MVO	Thu, Oct 7, 2021	9.11	9.50	9.04	9.18
3706	NYSE	MVO	Wed, Oct 6, 2021	9.19	9.35	8.92	9.00
3705	NYSE	MVO	Tue, Oct 5, 2021	9.00	9.08	8.80	9.05
3704	NYSE	MVO	Mon, Oct 4, 2021	8.99	9.10	8.80	8.92
3703	NYSE	MVO	Fri, Oct 1, 2021	8.67	8.79	8.60	8.74
3702	NYSE	MVO	Thu, Sep 30, 2021	8.44	8.71	8.22	8.67
3701	NYSE	MVO	Wed, Sep 29, 2021	8.15	8.52	8.15	8.32
3700	NYSE	MVO	Tue, Sep 28, 2021	8.46	8.56	8.02	8.11
3699	NYSE	MVO	Mon, Sep 27, 2021	8.08	8.36	8.02	8.28
3698	NYSE	MVO	Fri, Sep 24, 2021	8.01	8.07	7.75	7.88
3697	NYSE	MVO	Thu, Sep 23, 2021	7.95	8.09	7.82	8.06
3696	NYSE	MVO	Wed, Sep 22, 2021	7.73	7.97	7.72	7.91
3695	NYSE	MVO	Tue, Sep 21, 2021	7.39	7.77	7.36	7.69
3694	NYSE	MVO	Mon, Sep 20, 2021	7.50	7.53	7.04	7.29
3693	NYSE	MVO	Fri, Sep 17, 2021	7.92	8.10	7.66	7.83
3692	NYSE	MVO	Thu, Sep 16, 2021	7.65	7.94	7.64	7.94
3691	NYSE	MVO	Wed, Sep 15, 2021	7.40	7.68	7.33	7.65
3690	NYSE	MVO	Tue, Sep 14, 2021	7.25	7.38	7.13	7.28
3689	NYSE	MVO	Mon, Sep 13, 2021	6.98	7.24	6.98	7.22
3688	NYSE	MVO	Fri, Sep 10, 2021	7.02	7.11	6.91	6.91
3687	NYSE	MVO	Thu, Sep 9, 2021	7.03	7.08	6.84	7.01
3686	NYSE	MVO	Wed, Sep 8, 2021	7.09	7.25	7.00	7.12
3685	NYSE	MVO	Tue, Sep 7, 2021	7.11	7.14	6.96	7.08
3684	NYSE	MVO	Fri, Sep 3, 2021	6.96	7.20	6.96	7.10
3683	NYSE	MVO	Thu, Sep 2, 2021	6.90	7.00	6.80	6.90
3682	NYSE	MVO	Wed, Sep 1, 2021	6.92	6.92	6.80	6.86
3681	NYSE	MVO	Tue, Aug 31, 2021	6.75	6.88	6.61	6.88
3680	NYSE	MVO	Mon, Aug 30, 2021	6.65	6.75	6.53	6.67
3679	NYSE	MVO	Fri, Aug 27, 2021	6.40	6.64	6.30	6.54
3678	NYSE	MVO	Thu, Aug 26, 2021	6.35	6.41	6.25	6.36
3677	NYSE	MVO	Wed, Aug 25, 2021	6.31	6.42	6.29	6.34
3676	NYSE	MVO	Tue, Aug 24, 2021	6.18	6.40	6.18	6.34
3675	NYSE	MVO	Mon, Aug 23, 2021	5.85	6.26	5.85	6.05
3674	NYSE	MVO	Fri, Aug 20, 2021	5.85	5.98	5.78	5.81
3673	NYSE	MVO	Thu, Aug 19, 2021	5.82	5.99	5.75	5.85
3672	NYSE	MVO	Wed, Aug 18, 2021	5.84	6.09	5.77	5.97
3671	NYSE	MVO	Tue, Aug 17, 2021	6.11	6.23	5.56	5.73
3670	NYSE	MVO	Mon, Aug 16, 2021	6.20	6.38	6.14	6.23
3669	NYSE	MVO	Fri, Aug 13, 2021	6.46	6.66	6.30	6.40
3668	NYSE	MVO	Thu, Aug 12, 2021	6.54	6.65	6.33	6.40
3667	NYSE	MVO	Wed, Aug 11, 2021	6.47	6.65	6.40	6.50
3666	NYSE	MVO	Tue, Aug 10, 2021	6.46	6.70	6.40	6.58
3665	NYSE	MVO	Mon, Aug 9, 2021	6.49	6.55	6.31	6.34
3664	NYSE	MVO	Fri, Aug 6, 2021	6.67	6.69	6.49	6.64
3663	NYSE	MVO	Thu, Aug 5, 2021	6.38	6.66	6.38	6.43
3662	NYSE	MVO	Wed, Aug 4, 2021	6.78	6.78	6.32	6.32
3661	NYSE	MVO	Tue, Aug 3, 2021	6.64	6.95	6.55	6.78
3660	NYSE	MVO	Mon, Aug 2, 2021	7.15	7.31	6.57	6.64
3659	NYSE	MVO	Fri, Jul 30, 2021	7.20	7.40	7.20	7.30
3658	NYSE	MVO	Thu, Jul 29, 2021	7.21	7.30	7.14	7.17
3657	NYSE	MVO	Wed, Jul 28, 2021	7.23	7.23	7.10	7.17
3656	NYSE	MVO	Tue, Jul 27, 2021	7.49	7.49	7.10	7.33
3655	NYSE	MVO	Mon, Jul 26, 2021	7.36	7.58	7.31	7.51
3654	NYSE	MVO	Fri, Jul 23, 2021	7.18	7.48	7.11	7.33
3653	NYSE	MVO	Thu, Jul 22, 2021	7.30	7.37	7.04	7.10
3652	NYSE	MVO	Wed, Jul 21, 2021	7.15	7.45	7.15	7.28
3651	NYSE	MVO	Tue, Jul 20, 2021	6.56	7.23	6.55	7.13
3650	NYSE	MVO	Mon, Jul 19, 2021	7.15	7.49	6.41	6.43
3649	NYSE	MVO	Fri, Jul 16, 2021	7.80	8.24	7.64	7.92
3648	NYSE	MVO	Thu, Jul 15, 2021	8.40	8.40	7.15	7.55
3647	NYSE	MVO	Wed, Jul 14, 2021	9.95	10.00	8.51	8.41
3646	NYSE	MVO	Tue, Jul 13, 2021	9.96	10.00	9.55	9.92
3645	NYSE	MVO	Mon, Jul 12, 2021	9.77	10.00	9.50	9.82
3644	NYSE	MVO	Fri, Jul 9, 2021	10.06	10.25	9.40	9.79
3643	NYSE	MVO	Thu, Jul 8, 2021	9.60	9.93	9.35	9.74
3642	NYSE	MVO	Wed, Jul 7, 2021	9.59	10.00	9.35	9.65
3641	NYSE	MVO	Tue, Jul 6, 2021	9.77	9.91	9.00	9.22
3640	NYSE	MVO	Fri, Jul 2, 2021	9.20	9.38	8.96	9.32
3639	NYSE	MVO	Thu, Jul 1, 2021	8.65	8.95	8.48	8.95
3638	NYSE	MVO	Wed, Jun 30, 2021	8.14	8.60	8.10	8.48
3637	NYSE	MVO	Tue, Jun 29, 2021	7.82	8.08	7.71	8.07
3636	NYSE	MVO	Mon, Jun 28, 2021	7.87	7.89	7.49	7.70
3635	NYSE	MVO	Fri, Jun 25, 2021	7.80	7.93	7.60	7.78
3634	NYSE	MVO	Thu, Jun 24, 2021	7.73	7.79	7.40	7.77
3633	NYSE	MVO	Wed, Jun 23, 2021	7.47	7.76	7.42	7.61
3632	NYSE	MVO	Tue, Jun 22, 2021	7.55	7.59	7.40	7.47
3631	NYSE	MVO	Mon, Jun 21, 2021	7.25	7.62	7.25	7.56
3630	NYSE	MVO	Fri, Jun 18, 2021	7.11	7.23	7.05	7.19
3629	NYSE	MVO	Thu, Jun 17, 2021	7.52	7.59	7.00	7.20
3628	NYSE	MVO	Wed, Jun 16, 2021	7.71	7.75	7.27	7.49
3627	NYSE	MVO	Tue, Jun 15, 2021	7.28	7.63	7.28	7.60
3626	NYSE	MVO	Mon, Jun 14, 2021	6.90	7.35	6.90	7.20
3625	NYSE	MVO	Fri, Jun 11, 2021	7.00	7.00	6.89	6.90
3624	NYSE	MVO	Thu, Jun 10, 2021	6.94	6.94	6.70	6.91
3623	NYSE	MVO	Wed, Jun 9, 2021	6.56	6.96	6.51	6.86
3622	NYSE	MVO	Tue, Jun 8, 2021	6.41	6.57	6.36	6.56
3621	NYSE	MVO	Mon, Jun 7, 2021	6.30	6.44	6.30	6.40
3620	NYSE	MVO	Fri, Jun 4, 2021	6.44	6.44	6.26	6.40
3619	NYSE	MVO	Thu, Jun 3, 2021	6.33	6.44	6.30	6.40
3618	NYSE	MVO	Wed, Jun 2, 2021	6.26	6.34	6.09	6.31
3617	NYSE	MVO	Tue, Jun 1, 2021	6.51	6.59	6.11	6.21
3616	NYSE	MVO	Fri, May 28, 2021	6.54	6.54	6.43	6.48
3615	NYSE	MVO	Thu, May 27, 2021	6.44	6.46	6.35	6.45
3614	NYSE	MVO	Wed, May 26, 2021	6.25	6.36	6.21	6.36
3613	NYSE	MVO	Tue, May 25, 2021	6.53	6.66	6.16	6.17
3612	NYSE	MVO	Mon, May 24, 2021	6.58	6.78	6.46	6.55
3611	NYSE	MVO	Fri, May 21, 2021	6.13	6.71	6.12	6.45
3610	NYSE	MVO	Thu, May 20, 2021	6.06	6.18	6.01	6.10
3609	NYSE	MVO	Wed, May 19, 2021	6.00	6.15	5.86	6.05
3608	NYSE	MVO	Tue, May 18, 2021	6.14	6.19	6.10	6.15
3607	NYSE	MVO	Mon, May 17, 2021	5.94	6.14	5.89	6.10
3606	NYSE	MVO	Fri, May 14, 2021	5.64	5.92	5.62	5.89
3605	NYSE	MVO	Thu, May 13, 2021	5.54	5.70	5.53	5.64
3604	NYSE	MVO	Wed, May 12, 2021	5.49	5.58	5.47	5.53
3603	NYSE	MVO	Tue, May 11, 2021	5.41	5.58	5.41	5.53
3602	NYSE	MVO	Mon, May 10, 2021	5.45	5.52	5.40	5.47
3601	NYSE	MVO	Fri, May 7, 2021	5.53	5.54	5.40	5.52
3600	NYSE	MVO	Thu, May 6, 2021	5.54	5.54	5.40	5.50
3599	NYSE	MVO	Wed, May 5, 2021	5.42	5.54	5.35	5.53
3598	NYSE	MVO	Tue, May 4, 2021	5.31	5.46	5.29	5.45
3597	NYSE	MVO	Mon, May 3, 2021	5.19	5.45	5.17	5.45
3596	NYSE	MVO	Fri, Apr 30, 2021	5.20	5.34	5.03	5.11
3595	NYSE	MVO	Thu, Apr 29, 2021	5.11	5.22	5.11	5.12
3594	NYSE	MVO	Wed, Apr 28, 2021	5.14	5.15	5.04	5.14
3593	NYSE	MVO	Tue, Apr 27, 2021	5.24	5.33	5.02	5.07
3592	NYSE	MVO	Mon, Apr 26, 2021	5.22	5.50	5.20	5.23
3591	NYSE	MVO	Fri, Apr 23, 2021	5.12	5.25	5.00	5.22
3590	NYSE	MVO	Thu, Apr 22, 2021	5.07	5.09	5.00	5.06
3589	NYSE	MVO	Wed, Apr 21, 2021	4.89	5.12	4.89	5.05
3588	NYSE	MVO	Tue, Apr 20, 2021	4.88	4.91	4.74	4.89
3587	NYSE	MVO	Mon, Apr 19, 2021	4.87	4.89	4.68	4.87
3586	NYSE	MVO	Fri, Apr 16, 2021	4.97	4.99	4.87	4.87
3585	NYSE	MVO	Thu, Apr 15, 2021	5.15	5.15	4.93	4.96
3584	NYSE	MVO	Wed, Apr 14, 2021	5.23	5.32	5.10	5.14
3583	NYSE	MVO	Tue, Apr 13, 2021	5.60	5.70	5.44	5.39
3582	NYSE	MVO	Mon, Apr 12, 2021	5.45	5.60	5.42	5.58
3581	NYSE	MVO	Fri, Apr 9, 2021	5.47	5.48	5.22	5.44
3580	NYSE	MVO	Thu, Apr 8, 2021	5.10	5.26	5.05	5.26
3579	NYSE	MVO	Wed, Apr 7, 2021	5.25	5.25	4.90	5.05
3578	NYSE	MVO	Tue, Apr 6, 2021	5.04	5.41	4.91	5.20
3577	NYSE	MVO	Mon, Apr 5, 2021	4.50	4.50	4.35	4.46
3576	NYSE	MVO	Thu, Apr 1, 2021	4.32	4.50	4.32	4.43
3575	NYSE	MVO	Wed, Mar 31, 2021	4.34	4.40	4.26	4.34
3574	NYSE	MVO	Tue, Mar 30, 2021	4.26	4.34	4.25	4.28
3573	NYSE	MVO	Mon, Mar 29, 2021	4.40	4.40	4.25	4.33
3572	NYSE	MVO	Fri, Mar 26, 2021	4.20	4.34	4.20	4.34
3571	NYSE	MVO	Thu, Mar 25, 2021	4.35	4.35	4.22	4.23
3570	NYSE	MVO	Wed, Mar 24, 2021	4.22	4.42	4.20	4.31
3569	NYSE	MVO	Tue, Mar 23, 2021	4.34	4.39	4.16	4.20
3568	NYSE	MVO	Mon, Mar 22, 2021	4.32	4.34	4.22	4.34
3567	NYSE	MVO	Fri, Mar 19, 2021	4.28	4.28	4.17	4.27
3566	NYSE	MVO	Thu, Mar 18, 2021	4.47	4.47	4.23	4.28
3565	NYSE	MVO	Wed, Mar 17, 2021	4.39	4.50	4.39	4.40
3564	NYSE	MVO	Tue, Mar 16, 2021	4.47	4.48	4.36	4.37
3563	NYSE	MVO	Mon, Mar 15, 2021	4.45	4.50	4.33	4.46
3562	NYSE	MVO	Fri, Mar 12, 2021	4.42	4.50	4.35	4.41
3561	NYSE	MVO	Thu, Mar 11, 2021	4.45	4.50	4.42	4.48
3560	NYSE	MVO	Wed, Mar 10, 2021	4.33	4.44	4.33	4.41
3559	NYSE	MVO	Tue, Mar 9, 2021	4.26	4.42	4.24	4.33
3558	NYSE	MVO	Mon, Mar 8, 2021	4.26	4.35	4.21	4.23
3557	NYSE	MVO	Fri, Mar 5, 2021	4.26	4.28	4.02	4.22
3556	NYSE	MVO	Thu, Mar 4, 2021	4.20	4.30	4.06	4.15
3555	NYSE	MVO	Wed, Mar 3, 2021	4.14	4.26	4.12	4.22
3554	NYSE	MVO	Tue, Mar 2, 2021	4.17	4.20	4.09	4.10
3553	NYSE	MVO	Mon, Mar 1, 2021	4.14	4.32	4.09	4.19
3552	NYSE	MVO	Fri, Feb 26, 2021	4.31	4.31	3.95	4.14
3551	NYSE	MVO	Thu, Feb 25, 2021	4.42	4.42	4.28	4.32
3550	NYSE	MVO	Wed, Feb 24, 2021	4.33	4.42	4.30	4.38
3549	NYSE	MVO	Tue, Feb 23, 2021	4.40	4.40	4.15	4.26
3548	NYSE	MVO	Mon, Feb 22, 2021	4.23	4.42	4.18	4.40
3547	NYSE	MVO	Fri, Feb 19, 2021	4.14	4.24	4.14	4.23
3546	NYSE	MVO	Thu, Feb 18, 2021	4.09	4.33	4.09	4.12
3545	NYSE	MVO	Wed, Feb 17, 2021	4.10	4.19	4.08	4.16
3544	NYSE	MVO	Tue, Feb 16, 2021	4.12	4.16	4.01	4.15
3543	NYSE	MVO	Fri, Feb 12, 2021	3.86	4.05	3.85	4.01
3542	NYSE	MVO	Thu, Feb 11, 2021	4.20	4.32	3.85	3.90
3541	NYSE	MVO	Wed, Feb 10, 2021	4.11	4.35	4.04	4.20
3540	NYSE	MVO	Tue, Feb 9, 2021	4.12	4.19	4.00	4.07
3539	NYSE	MVO	Mon, Feb 8, 2021	4.15	4.22	3.99	4.06
3538	NYSE	MVO	Fri, Feb 5, 2021	3.95	4.09	3.95	4.09
3537	NYSE	MVO	Thu, Feb 4, 2021	3.94	4.00	3.91	3.98
3536	NYSE	MVO	Wed, Feb 3, 2021	3.85	4.05	3.83	3.99
3535	NYSE	MVO	Tue, Feb 2, 2021	3.84	3.85	3.70	3.78
3534	NYSE	MVO	Mon, Feb 1, 2021	3.78	3.84	3.62	3.75
3533	NYSE	MVO	Fri, Jan 29, 2021	3.90	3.90	3.60	3.75
3532	NYSE	MVO	Thu, Jan 28, 2021	3.72	3.97	3.61	3.89
3531	NYSE	MVO	Wed, Jan 27, 2021	3.75	3.87	3.70	3.71
3530	NYSE	MVO	Tue, Jan 26, 2021	3.93	3.95	3.69	3.77
3529	NYSE	MVO	Mon, Jan 25, 2021	3.76	3.94	3.68	3.84
3528	NYSE	MVO	Fri, Jan 22, 2021	3.58	3.77	3.58	3.76
3527	NYSE	MVO	Thu, Jan 21, 2021	3.45	3.79	3.45	3.68
3526	NYSE	MVO	Wed, Jan 20, 2021	3.75	3.86	3.54	3.58
3525	NYSE	MVO	Tue, Jan 19, 2021	3.86	3.96	3.74	3.83
3524	NYSE	MVO	Fri, Jan 15, 2021	4.10	4.10	3.82	3.96
3523	NYSE	MVO	Thu, Jan 14, 2021	4.30	4.30	3.97	4.06
3522	NYSE	MVO	Wed, Jan 13, 2021	4.61	4.61	4.21	4.25
3521	NYSE	MVO	Tue, Jan 12, 2021	4.50	4.58	4.35	4.53
3520	NYSE	MVO	Mon, Jan 11, 2021	3.81	4.41	3.81	4.35
3519	NYSE	MVO	Fri, Jan 8, 2021	3.80	3.89	3.69	3.82
3518	NYSE	MVO	Thu, Jan 7, 2021	3.66	3.77	3.51	3.74
3517	NYSE	MVO	Wed, Jan 6, 2021	3.49	3.73	3.45	3.46
3516	NYSE	MVO	Tue, Jan 5, 2021	3.19	3.49	3.17	3.43
3515	NYSE	MVO	Mon, Jan 4, 2021	3.14	3.19	2.96	3.15
3514	NYSE	MVO	Thu, Dec 31, 2020	3.03	3.14	3.00	3.12
3513	NYSE	MVO	Wed, Dec 30, 2020	2.90	3.04	2.90	3.03
3512	NYSE	MVO	Tue, Dec 29, 2020	2.97	2.98	2.81	2.90
3511	NYSE	MVO	Mon, Dec 28, 2020	3.05	3.06	2.96	2.97
3510	NYSE	MVO	Thu, Dec 24, 2020	2.93	3.07	2.93	3.00
3509	NYSE	MVO	Wed, Dec 23, 2020	2.86	3.00	2.86	2.99
3508	NYSE	MVO	Tue, Dec 22, 2020	2.96	3.01	2.86	2.93
3507	NYSE	MVO	Mon, Dec 21, 2020	2.98	3.00	2.91	2.96
3506	NYSE	MVO	Fri, Dec 18, 2020	2.96	3.08	2.96	2.98
3505	NYSE	MVO	Thu, Dec 17, 2020	3.11	3.13	2.97	3.04
3504	NYSE	MVO	Wed, Dec 16, 2020	3.25	3.29	3.09	3.13
3503	NYSE	MVO	Tue, Dec 15, 2020	3.08	3.28	3.06	3.19
3502	NYSE	MVO	Mon, Dec 14, 2020	2.98	3.09	2.95	3.06
3501	NYSE	MVO	Fri, Dec 11, 2020	3.09	3.09	2.95	2.97
3500	NYSE	MVO	Thu, Dec 10, 2020	2.84	3.09	2.84	3.03
3499	NYSE	MVO	Wed, Dec 9, 2020	2.90	3.02	2.82	2.84
3498	NYSE	MVO	Tue, Dec 8, 2020	2.75	2.89	2.74	2.89
3497	NYSE	MVO	Mon, Dec 7, 2020	2.75	2.81	2.72	2.75
3496	NYSE	MVO	Fri, Dec 4, 2020	2.79	2.81	2.69	2.79
3495	NYSE	MVO	Thu, Dec 3, 2020	2.65	2.74	2.63	2.66
3494	NYSE	MVO	Wed, Dec 2, 2020	2.84	2.85	2.62	2.64
3493	NYSE	MVO	Tue, Dec 1, 2020	2.99	2.99	2.80	2.84
3492	NYSE	MVO	Mon, Nov 30, 2020	2.90	2.95	2.85	2.90
3491	NYSE	MVO	Fri, Nov 27, 2020	2.89	2.89	2.82	2.88
3490	NYSE	MVO	Wed, Nov 25, 2020	2.80	2.81	2.73	2.79
3489	NYSE	MVO	Tue, Nov 24, 2020	2.79	2.81	2.73	2.76
3488	NYSE	MVO	Mon, Nov 23, 2020	2.71	2.76	2.71	2.76
3487	NYSE	MVO	Fri, Nov 20, 2020	2.65	2.72	2.65	2.70
3486	NYSE	MVO	Thu, Nov 19, 2020	2.70	2.70	2.61	2.69
3485	NYSE	MVO	Wed, Nov 18, 2020	2.74	2.78	2.67	2.67
3484	NYSE	MVO	Tue, Nov 17, 2020	2.73	2.74	2.65	2.72
3483	NYSE	MVO	Mon, Nov 16, 2020	2.73	2.74	2.68	2.73
3482	NYSE	MVO	Fri, Nov 13, 2020	2.62	2.69	2.53	2.62
3481	NYSE	MVO	Thu, Nov 12, 2020	2.66	2.69	2.55	2.66
3480	NYSE	MVO	Wed, Nov 11, 2020	2.69	2.69	2.60	2.64
3479	NYSE	MVO	Tue, Nov 10, 2020	2.64	2.69	2.53	2.67
3478	NYSE	MVO	Mon, Nov 9, 2020	2.51	2.62	2.48	2.57
3477	NYSE	MVO	Fri, Nov 6, 2020	2.47	2.51	2.45	2.47
3476	NYSE	MVO	Thu, Nov 5, 2020	2.48	2.52	2.47	2.51
3475	NYSE	MVO	Wed, Nov 4, 2020	2.55	2.56	2.46	2.51
3474	NYSE	MVO	Tue, Nov 3, 2020	2.73	2.73	2.51	2.57
3473	NYSE	MVO	Mon, Nov 2, 2020	2.65	2.65	2.51	2.63
3472	NYSE	MVO	Fri, Oct 30, 2020	2.54	2.60	2.54	2.56
3471	NYSE	MVO	Thu, Oct 29, 2020	2.49	2.65	2.46	2.56
3470	NYSE	MVO	Wed, Oct 28, 2020	2.64	2.64	2.46	2.49
3469	NYSE	MVO	Tue, Oct 27, 2020	2.63	2.71	2.61	2.67
3468	NYSE	MVO	Mon, Oct 26, 2020	2.61	2.74	2.56	2.66
3467	NYSE	MVO	Fri, Oct 23, 2020	2.66	2.79	2.65	2.74
3466	NYSE	MVO	Thu, Oct 22, 2020	2.65	2.66	2.55	2.60
3465	NYSE	MVO	Wed, Oct 21, 2020	2.67	2.72	2.58	2.70
3464	NYSE	MVO	Tue, Oct 20, 2020	2.51	2.67	2.51	2.64
3463	NYSE	MVO	Mon, Oct 19, 2020	2.56	2.60	2.51	2.53
3462	NYSE	MVO	Fri, Oct 16, 2020	2.67	2.68	2.56	2.56
3461	NYSE	MVO	Thu, Oct 15, 2020	2.86	2.86	2.59	2.66
3460	NYSE	MVO	Wed, Oct 14, 2020	2.86	2.99	2.85	2.88
3459	NYSE	MVO	Tue, Oct 13, 2020	3.09	3.09	2.92	2.91
3458	NYSE	MVO	Mon, Oct 12, 2020	2.99	3.09	2.86	3.09
3457	NYSE	MVO	Fri, Oct 9, 2020	2.84	2.99	2.78	2.86
3456	NYSE	MVO	Thu, Oct 8, 2020	2.69	2.80	2.53	2.73
3455	NYSE	MVO	Wed, Oct 7, 2020	2.57	2.68	2.45	2.60
3454	NYSE	MVO	Tue, Oct 6, 2020	2.40	2.69	2.40	2.68
3453	NYSE	MVO	Mon, Oct 5, 2020	2.30	2.33	2.25	2.28
3452	NYSE	MVO	Fri, Oct 2, 2020	2.26	2.35	2.26	2.31
3451	NYSE	MVO	Thu, Oct 1, 2020	2.26	2.30	2.26	2.27
3450	NYSE	MVO	Wed, Sep 30, 2020	2.35	2.35	2.26	2.28
3449	NYSE	MVO	Tue, Sep 29, 2020	2.36	2.40	2.36	2.36
3448	NYSE	MVO	Mon, Sep 28, 2020	2.36	2.42	2.36	2.36
3447	NYSE	MVO	Fri, Sep 25, 2020	2.44	2.44	2.36	2.41
3446	NYSE	MVO	Thu, Sep 24, 2020	2.40	2.44	2.36	2.36
3445	NYSE	MVO	Wed, Sep 23, 2020	2.40	2.44	2.36	2.36
3444	NYSE	MVO	Tue, Sep 22, 2020	2.47	2.48	2.39	2.39
3443	NYSE	MVO	Mon, Sep 21, 2020	2.50	2.50	2.45	2.47
3442	NYSE	MVO	Fri, Sep 18, 2020	2.58	2.68	2.58	2.66
3441	NYSE	MVO	Thu, Sep 17, 2020	2.40	2.56	2.40	2.56
3440	NYSE	MVO	Wed, Sep 16, 2020	2.52	2.57	2.45	2.46
3439	NYSE	MVO	Tue, Sep 15, 2020	2.57	2.61	2.46	2.50
3438	NYSE	MVO	Mon, Sep 14, 2020	2.57	2.60	2.54	2.58
3437	NYSE	MVO	Fri, Sep 11, 2020	2.62	2.63	2.53	2.56
3436	NYSE	MVO	Thu, Sep 10, 2020	2.66	2.66	2.60	2.60
3435	NYSE	MVO	Wed, Sep 9, 2020	2.77	2.77	2.66	2.66
3434	NYSE	MVO	Tue, Sep 8, 2020	2.75	2.87	2.66	2.78
3433	NYSE	MVO	Fri, Sep 4, 2020	2.83	2.83	2.74	2.79
3432	NYSE	MVO	Thu, Sep 3, 2020	2.84	2.87	2.73	2.84
3431	NYSE	MVO	Wed, Sep 2, 2020	2.66	2.82	2.66	2.80
3430	NYSE	MVO	Tue, Sep 1, 2020	2.68	2.69	2.66	2.66
3429	NYSE	MVO	Mon, Aug 31, 2020	2.88	2.89	2.68	2.73
3428	NYSE	MVO	Fri, Aug 28, 2020	2.81	2.90	2.81	2.82
3427	NYSE	MVO	Thu, Aug 27, 2020	2.76	2.98	2.76	2.84
3426	NYSE	MVO	Wed, Aug 26, 2020	2.81	2.81	2.76	2.77
3425	NYSE	MVO	Tue, Aug 25, 2020	2.76	2.83	2.76	2.81
3424	NYSE	MVO	Mon, Aug 24, 2020	2.79	2.84	2.76	2.80
3423	NYSE	MVO	Fri, Aug 21, 2020	2.86	2.93	2.77	2.81
3422	NYSE	MVO	Thu, Aug 20, 2020	2.95	2.97	2.86	2.86
3421	NYSE	MVO	Wed, Aug 19, 2020	3.00	3.03	2.91	2.98
3420	NYSE	MVO	Tue, Aug 18, 2020	3.01	3.12	3.00	3.00
3419	NYSE	MVO	Mon, Aug 17, 2020	3.06	3.09	3.01	3.02
3418	NYSE	MVO	Fri, Aug 14, 2020	3.23	3.23	3.08	3.08
3417	NYSE	MVO	Thu, Aug 13, 2020	3.18	3.22	3.10	3.10
3416	NYSE	MVO	Wed, Aug 12, 2020	3.20	3.22	3.18	3.21
3415	NYSE	MVO	Tue, Aug 11, 2020	3.20	3.24	3.20	3.20
3414	NYSE	MVO	Mon, Aug 10, 2020	3.25	3.25	3.09	3.19
3413	NYSE	MVO	Fri, Aug 7, 2020	3.00	3.21	3.00	3.16
3412	NYSE	MVO	Thu, Aug 6, 2020	3.05	3.06	3.00	3.03
3411	NYSE	MVO	Wed, Aug 5, 2020	3.37	3.37	3.05	3.07
3410	NYSE	MVO	Tue, Aug 4, 2020	3.30	3.36	3.15	3.24
3409	NYSE	MVO	Mon, Aug 3, 2020	3.21	3.30	3.20	3.27
3408	NYSE	MVO	Fri, Jul 31, 2020	3.22	3.35	3.16	3.29
3407	NYSE	MVO	Thu, Jul 30, 2020	3.30	3.32	3.18	3.22
3406	NYSE	MVO	Wed, Jul 29, 2020	3.36	3.42	3.31	3.42
3405	NYSE	MVO	Tue, Jul 28, 2020	3.40	3.44	3.31	3.31
3404	NYSE	MVO	Mon, Jul 27, 2020	3.46	3.46	3.33	3.40
3403	NYSE	MVO	Fri, Jul 24, 2020	3.38	3.48	3.37	3.40
3402	NYSE	MVO	Thu, Jul 23, 2020	3.31	3.40	3.31	3.37
3401	NYSE	MVO	Wed, Jul 22, 2020	3.32	3.41	3.21	3.38
3400	NYSE	MVO	Tue, Jul 21, 2020	3.20	3.39	3.17	3.34
3399	NYSE	MVO	Mon, Jul 20, 2020	3.16	3.34	3.11	3.30
3398	NYSE	MVO	Fri, Jul 17, 2020	3.10	3.36	3.10	3.25
3397	NYSE	MVO	Thu, Jul 16, 2020	3.02	3.18	2.98	3.09
3396	NYSE	MVO	Wed, Jul 15, 2020	2.69	3.07	2.65	3.04
3395	NYSE	MVO	Tue, Jul 14, 2020	2.78	2.78	2.60	2.69
3394	NYSE	MVO	Mon, Jul 13, 2020	2.89	2.91	2.60	2.70
3393	NYSE	MVO	Fri, Jul 10, 2020	2.80	2.93	2.64	2.88
3392	NYSE	MVO	Thu, Jul 9, 2020	2.86	2.96	2.71	2.80
3391	NYSE	MVO	Wed, Jul 8, 2020	3.25	3.49	2.91	2.95
3390	NYSE	MVO	Tue, Jul 7, 2020	3.74	3.75	3.32	3.36
3389	NYSE	MVO	Mon, Jul 6, 2020	4.11	4.11	3.78	3.92
3388	NYSE	MVO	Thu, Jul 2, 2020	4.09	4.09	3.77	3.98
3387	NYSE	MVO	Wed, Jul 1, 2020	4.18	4.18	3.95	3.99
3386	NYSE	MVO	Tue, Jun 30, 2020	4.00	4.20	3.93	4.19
3385	NYSE	MVO	Mon, Jun 29, 2020	4.11	4.16	3.97	4.11
3384	NYSE	MVO	Fri, Jun 26, 2020	4.19	4.24	4.11	4.16
3383	NYSE	MVO	Thu, Jun 25, 2020	4.11	4.35	4.11	4.29
3382	NYSE	MVO	Wed, Jun 24, 2020	4.32	4.32	4.00	4.18
3381	NYSE	MVO	Tue, Jun 23, 2020	4.27	4.31	4.08	4.28
3380	NYSE	MVO	Mon, Jun 22, 2020	4.34	4.44	4.08	4.18
3379	NYSE	MVO	Fri, Jun 19, 2020	4.19	4.28	4.04	4.19
3378	NYSE	MVO	Thu, Jun 18, 2020	4.29	4.29	4.06	4.19
3377	NYSE	MVO	Wed, Jun 17, 2020	4.45	4.45	4.12	4.12
3376	NYSE	MVO	Tue, Jun 16, 2020	4.49	4.49	4.07	4.35
3375	NYSE	MVO	Mon, Jun 15, 2020	4.01	4.37	3.85	4.30
3374	NYSE	MVO	Fri, Jun 12, 2020	4.21	4.21	4.01	4.04
3373	NYSE	MVO	Thu, Jun 11, 2020	4.05	4.28	4.01	4.07
3372	NYSE	MVO	Wed, Jun 10, 2020	4.63	4.63	4.11	4.39
3371	NYSE	MVO	Tue, Jun 9, 2020	4.37	4.75	4.14	4.75
3370	NYSE	MVO	Mon, Jun 8, 2020	4.01	4.43	4.01	4.34
3369	NYSE	MVO	Fri, Jun 5, 2020	3.59	3.97	3.55	3.91
3368	NYSE	MVO	Thu, Jun 4, 2020	3.53	3.53	3.36	3.49
3367	NYSE	MVO	Wed, Jun 3, 2020	3.59	3.59	3.48	3.57
3366	NYSE	MVO	Tue, Jun 2, 2020	3.59	3.59	3.39	3.49
3365	NYSE	MVO	Mon, Jun 1, 2020	3.45	3.57	3.36	3.53
3364	NYSE	MVO	Fri, May 29, 2020	3.50	3.52	3.25	3.51
3363	NYSE	MVO	Thu, May 28, 2020	3.77	3.85	3.50	3.55
3362	NYSE	MVO	Wed, May 27, 2020	3.70	3.75	3.53	3.70
3361	NYSE	MVO	Tue, May 26, 2020	3.40	3.69	3.40	3.69
3360	NYSE	MVO	Fri, May 22, 2020	3.38	3.50	3.35	3.37
3359	NYSE	MVO	Thu, May 21, 2020	3.39	3.45	3.31	3.36
3358	NYSE	MVO	Wed, May 20, 2020	3.51	3.55	3.40	3.44
3357	NYSE	MVO	Tue, May 19, 2020	3.52	3.68	3.38	3.60
3356	NYSE	MVO	Mon, May 18, 2020	3.31	3.53	3.31	3.53
3355	NYSE	MVO	Fri, May 15, 2020	3.21	3.30	3.11	3.30
3354	NYSE	MVO	Thu, May 14, 2020	3.15	3.18	3.01	3.18
3353	NYSE	MVO	Wed, May 13, 2020	3.23	3.23	3.01	3.19
3352	NYSE	MVO	Tue, May 12, 2020	3.05	3.21	3.05	3.17
3351	NYSE	MVO	Mon, May 11, 2020	3.45	3.46	3.00	3.05
3350	NYSE	MVO	Fri, May 8, 2020	3.20	3.47	3.20	3.29
3349	NYSE	MVO	Thu, May 7, 2020	3.27	3.35	3.10	3.13
3348	NYSE	MVO	Wed, May 6, 2020	3.50	3.50	3.18	3.20
3347	NYSE	MVO	Tue, May 5, 2020	3.47	3.50	3.32	3.38
3346	NYSE	MVO	Mon, May 4, 2020	3.11	3.27	3.11	3.15
3345	NYSE	MVO	Fri, May 1, 2020	3.34	3.34	3.02	3.09
3344	NYSE	MVO	Thu, Apr 30, 2020	3.21	3.34	3.21	3.25
3343	NYSE	MVO	Wed, Apr 29, 2020	3.32	3.39	3.21	3.24
3342	NYSE	MVO	Tue, Apr 28, 2020	3.30	3.34	3.16	3.24
3341	NYSE	MVO	Mon, Apr 27, 2020	3.39	3.40	3.15	3.24
3340	NYSE	MVO	Fri, Apr 24, 2020	3.57	3.62	3.17	3.23
3339	NYSE	MVO	Thu, Apr 23, 2020	3.31	3.39	3.15	3.32
3338	NYSE	MVO	Wed, Apr 22, 2020	2.80	3.75	2.80	3.41
3337	NYSE	MVO	Tue, Apr 21, 2020	2.94	2.99	2.77	2.78
3336	NYSE	MVO	Mon, Apr 20, 2020	2.98	3.17	2.87	2.96
3335	NYSE	MVO	Fri, Apr 17, 2020	2.98	3.15	2.85	3.15
3334	NYSE	MVO	Thu, Apr 16, 2020	3.44	3.44	2.90	2.98
3333	NYSE	MVO	Wed, Apr 15, 2020	3.64	3.64	3.01	3.29
3332	NYSE	MVO	Tue, Apr 14, 2020	4.23	4.23	3.55	3.63
3331	NYSE	MVO	Mon, Apr 13, 2020	4.22	4.46	4.10	4.25
3330	NYSE	MVO	Thu, Apr 9, 2020	4.15	4.50	4.04	4.16
3329	NYSE	MVO	Wed, Apr 8, 2020	3.87	4.10	3.76	4.10
3328	NYSE	MVO	Tue, Apr 7, 2020	3.00	3.85	3.00	3.53
3327	NYSE	MVO	Mon, Apr 6, 2020	3.00	3.00	2.80	3.00
3326	NYSE	MVO	Fri, Apr 3, 2020	3.09	3.25	2.50	2.77
3325	NYSE	MVO	Thu, Apr 2, 2020	2.20	3.54	2.20	2.96
3324	NYSE	MVO	Wed, Apr 1, 2020	2.31	2.38	2.10	2.15
3323	NYSE	MVO	Tue, Mar 31, 2020	2.63	2.63	2.37	2.40
3322	NYSE	MVO	Mon, Mar 30, 2020	2.60	2.70	2.40	2.42
3321	NYSE	MVO	Fri, Mar 27, 2020	2.45	2.70	2.32	2.70
3320	NYSE	MVO	Thu, Mar 26, 2020	2.55	2.57	2.40	2.42
3319	NYSE	MVO	Wed, Mar 25, 2020	2.12	2.79	2.04	2.51
3318	NYSE	MVO	Tue, Mar 24, 2020	2.00	2.14	1.99	2.04
3317	NYSE	MVO	Mon, Mar 23, 2020	2.10	2.13	1.80	1.84
3316	NYSE	MVO	Fri, Mar 20, 2020	2.20	2.40	2.15	2.17
3315	NYSE	MVO	Thu, Mar 19, 2020	2.20	2.30	2.10	2.14
3314	NYSE	MVO	Wed, Mar 18, 2020	2.30	2.30	2.02	2.20
3313	NYSE	MVO	Tue, Mar 17, 2020	2.60	2.60	2.00	2.30
3312	NYSE	MVO	Mon, Mar 16, 2020	3.09	3.09	1.76	2.50
3311	NYSE	MVO	Fri, Mar 13, 2020	3.68	3.77	3.29	3.30
3310	NYSE	MVO	Thu, Mar 12, 2020	3.49	3.63	3.20	3.63
3309	NYSE	MVO	Wed, Mar 11, 2020	3.99	3.99	3.50	3.55
3308	NYSE	MVO	Tue, Mar 10, 2020	3.90	4.12	3.70	4.04
3307	NYSE	MVO	Mon, Mar 9, 2020	3.11	3.90	3.11	3.43
3306	NYSE	MVO	Fri, Mar 6, 2020	4.65	4.65	4.32	4.47
3305	NYSE	MVO	Thu, Mar 5, 2020	4.80	4.84	4.58	4.64
3304	NYSE	MVO	Wed, Mar 4, 2020	5.06	5.16	4.78	4.82
3303	NYSE	MVO	Tue, Mar 3, 2020	4.77	5.00	4.72	5.00
3302	NYSE	MVO	Mon, Mar 2, 2020	4.56	4.76	4.50	4.67
3301	NYSE	MVO	Fri, Feb 28, 2020	4.50	4.56	4.36	4.56
3300	NYSE	MVO	Thu, Feb 27, 2020	4.86	4.86	4.37	4.70
3299	NYSE	MVO	Wed, Feb 26, 2020	4.77	4.86	4.67	4.86
3298	NYSE	MVO	Tue, Feb 25, 2020	4.93	4.94	4.61	4.77
3297	NYSE	MVO	Mon, Feb 24, 2020	5.05	5.05	4.71	4.94
3296	NYSE	MVO	Fri, Feb 21, 2020	5.05	5.05	5.00	5.05
3295	NYSE	MVO	Thu, Feb 20, 2020	5.24	5.27	5.00	5.08
3294	NYSE	MVO	Wed, Feb 19, 2020	5.18	5.27	5.15	5.19
3293	NYSE	MVO	Tue, Feb 18, 2020	5.26	5.26	5.16	5.16
3292	NYSE	MVO	Fri, Feb 14, 2020	5.26	5.31	5.20	5.28
3291	NYSE	MVO	Thu, Feb 13, 2020	5.15	5.28	5.15	5.28
3290	NYSE	MVO	Wed, Feb 12, 2020	5.21	5.31	5.16	5.21
3289	NYSE	MVO	Tue, Feb 11, 2020	5.17	5.26	5.11	5.16
3288	NYSE	MVO	Mon, Feb 10, 2020	5.40	5.42	5.00	5.23
3287	NYSE	MVO	Fri, Feb 7, 2020	5.37	5.41	5.35	5.41
3286	NYSE	MVO	Thu, Feb 6, 2020	5.38	5.43	5.37	5.37
3285	NYSE	MVO	Wed, Feb 5, 2020	5.37	5.55	5.36	5.42
3284	NYSE	MVO	Tue, Feb 4, 2020	5.37	5.46	5.35	5.36
3283	NYSE	MVO	Mon, Feb 3, 2020	5.43	5.43	5.35	5.35
3282	NYSE	MVO	Fri, Jan 31, 2020	5.42	5.58	5.35	5.41
3281	NYSE	MVO	Thu, Jan 30, 2020	5.54	5.57	5.32	5.48
3280	NYSE	MVO	Wed, Jan 29, 2020	5.73	5.73	5.54	5.56
3279	NYSE	MVO	Tue, Jan 28, 2020	5.60	5.70	5.54	5.63
3278	NYSE	MVO	Mon, Jan 27, 2020	5.63	5.96	5.60	5.60
3277	NYSE	MVO	Fri, Jan 24, 2020	5.83	5.89	5.65	5.77
3276	NYSE	MVO	Thu, Jan 23, 2020	5.77	5.86	5.70	5.78
3275	NYSE	MVO	Wed, Jan 22, 2020	5.75	5.89	5.75	5.80
3274	NYSE	MVO	Tue, Jan 21, 2020	6.00	6.02	5.61	5.70
3273	NYSE	MVO	Fri, Jan 17, 2020	6.10	6.18	5.99	6.00
3272	NYSE	MVO	Thu, Jan 16, 2020	6.15	6.16	6.05	6.16
3271	NYSE	MVO	Wed, Jan 15, 2020	6.20	6.24	6.11	6.15
3270	NYSE	MVO	Tue, Jan 14, 2020	6.20	6.35	6.12	6.21
3269	NYSE	MVO	Mon, Jan 13, 2020	6.39	6.43	6.24	6.11
3268	NYSE	MVO	Fri, Jan 10, 2020	6.45	6.45	6.34	6.39
3267	NYSE	MVO	Thu, Jan 9, 2020	6.38	6.39	6.25	6.37
3266	NYSE	MVO	Wed, Jan 8, 2020	6.06	6.36	6.06	6.29
3265	NYSE	MVO	Tue, Jan 7, 2020	6.26	6.35	6.15	6.15
3264	NYSE	MVO	Mon, Jan 6, 2020	6.50	6.50	6.27	6.35
3263	NYSE	MVO	Fri, Jan 3, 2020	6.35	6.48	6.30	6.43
3262	NYSE	MVO	Thu, Jan 2, 2020	6.27	6.33	6.22	6.26
3261	NYSE	MVO	Tue, Dec 31, 2019	6.35	6.45	6.26	6.27
3260	NYSE	MVO	Mon, Dec 30, 2019	6.42	6.49	6.38	6.38
3259	NYSE	MVO	Fri, Dec 27, 2019	6.42	6.42	6.30	6.36
3258	NYSE	MVO	Thu, Dec 26, 2019	6.42	6.50	6.30	6.37
3257	NYSE	MVO	Tue, Dec 24, 2019	6.30	6.42	6.30	6.39
3256	NYSE	MVO	Mon, Dec 23, 2019	6.25	6.43	6.25	6.37
3255	NYSE	MVO	Fri, Dec 20, 2019	6.30	6.38	6.22	6.30
3254	NYSE	MVO	Thu, Dec 19, 2019	6.36	6.44	6.30	6.38
3253	NYSE	MVO	Wed, Dec 18, 2019	6.25	6.46	6.25	6.42
3252	NYSE	MVO	Tue, Dec 17, 2019	6.32	6.40	6.31	6.31
3251	NYSE	MVO	Mon, Dec 16, 2019	6.22	6.30	6.20	6.28
3250	NYSE	MVO	Fri, Dec 13, 2019	6.35	6.40	6.12	6.17
3249	NYSE	MVO	Thu, Dec 12, 2019	6.26	6.44	6.18	6.38
3248	NYSE	MVO	Wed, Dec 11, 2019	6.15	6.32	6.13	6.24
3247	NYSE	MVO	Tue, Dec 10, 2019	6.30	6.45	6.16	6.21
3246	NYSE	MVO	Mon, Dec 9, 2019	6.33	6.41	6.22	6.35
3245	NYSE	MVO	Fri, Dec 6, 2019	6.36	6.47	6.33	6.33
3244	NYSE	MVO	Thu, Dec 5, 2019	6.10	6.37	6.10	6.36
3243	NYSE	MVO	Wed, Dec 4, 2019	5.96	6.16	5.92	5.99
3242	NYSE	MVO	Tue, Dec 3, 2019	6.00	6.04	5.89	5.96
3241	NYSE	MVO	Mon, Dec 2, 2019	6.15	6.22	6.00	6.00
3240	NYSE	MVO	Fri, Nov 29, 2019	6.11	6.20	6.08	6.18
3239	NYSE	MVO	Wed, Nov 27, 2019	6.00	6.19	6.00	6.11
3238	NYSE	MVO	Tue, Nov 26, 2019	6.36	6.36	6.11	6.19
3237	NYSE	MVO	Mon, Nov 25, 2019	5.82	6.50	5.77	6.35
3236	NYSE	MVO	Fri, Nov 22, 2019	5.50	5.72	5.50	5.71
3235	NYSE	MVO	Thu, Nov 21, 2019	5.47	5.56	5.41	5.45
3234	NYSE	MVO	Wed, Nov 20, 2019	4.85	5.27	4.66	5.26
3233	NYSE	MVO	Tue, Nov 19, 2019	5.25	5.28	4.88	4.91
3232	NYSE	MVO	Mon, Nov 18, 2019	5.66	5.78	5.21	5.30
3231	NYSE	MVO	Fri, Nov 15, 2019	5.89	5.95	5.60	5.65
3230	NYSE	MVO	Thu, Nov 14, 2019	5.92	6.04	5.89	5.91
3229	NYSE	MVO	Wed, Nov 13, 2019	6.04	6.04	6.00	6.00
3228	NYSE	MVO	Tue, Nov 12, 2019	6.06	6.06	5.96	6.01
3227	NYSE	MVO	Mon, Nov 11, 2019	6.04	6.08	5.92	6.06
3226	NYSE	MVO	Fri, Nov 8, 2019	6.19	6.25	6.01	6.07
3225	NYSE	MVO	Thu, Nov 7, 2019	6.26	6.31	6.20	6.20
3224	NYSE	MVO	Wed, Nov 6, 2019	6.20	6.29	5.94	6.10
3223	NYSE	MVO	Tue, Nov 5, 2019	6.20	6.48	6.11	6.26
3222	NYSE	MVO	Mon, Nov 4, 2019	6.57	6.63	6.20	6.25
3221	NYSE	MVO	Fri, Nov 1, 2019	6.49	6.58	6.42	6.54
3220	NYSE	MVO	Thu, Oct 31, 2019	6.58	6.61	6.28	6.39
3219	NYSE	MVO	Wed, Oct 30, 2019	6.80	6.85	6.51	6.64
3218	NYSE	MVO	Tue, Oct 29, 2019	6.76	7.00	6.72	6.79
3217	NYSE	MVO	Mon, Oct 28, 2019	6.80	6.92	6.72	6.80
3216	NYSE	MVO	Fri, Oct 25, 2019	6.77	6.83	6.69	6.83
3215	NYSE	MVO	Thu, Oct 24, 2019	6.78	6.91	6.64	6.65
3214	NYSE	MVO	Wed, Oct 23, 2019	6.40	6.99	6.36	6.88
3213	NYSE	MVO	Tue, Oct 22, 2019	6.37	6.50	6.27	6.40
3212	NYSE	MVO	Mon, Oct 21, 2019	6.50	6.51	6.16	6.32
3211	NYSE	MVO	Fri, Oct 18, 2019	6.68	6.75	6.42	6.51
3210	NYSE	MVO	Thu, Oct 17, 2019	6.64	6.66	6.58	6.64
3209	NYSE	MVO	Wed, Oct 16, 2019	6.59	6.73	6.57	6.59
3208	NYSE	MVO	Tue, Oct 15, 2019	6.81	6.83	6.57	6.59
3207	NYSE	MVO	Mon, Oct 14, 2019	7.01	7.08	6.77	6.87
3206	NYSE	MVO	Fri, Oct 11, 2019	7.07	7.10	7.00	7.05
3205	NYSE	MVO	Thu, Oct 10, 2019	7.15	7.30	6.86	6.94
3204	NYSE	MVO	Wed, Oct 9, 2019	7.00	7.15	6.92	7.13
3203	NYSE	MVO	Tue, Oct 8, 2019	7.08	7.10	6.77	6.95
3202	NYSE	MVO	Mon, Oct 7, 2019	7.21	7.35	7.06	7.06
3201	NYSE	MVO	Fri, Oct 4, 2019	7.35	7.37	7.20	7.34
3200	NYSE	MVO	Thu, Oct 3, 2019	7.30	7.45	7.28	7.32
3199	NYSE	MVO	Wed, Oct 2, 2019	7.44	7.44	7.33	7.39
3198	NYSE	MVO	Tue, Oct 1, 2019	7.56	7.56	7.33	7.40
3197	NYSE	MVO	Mon, Sep 30, 2019	7.58	7.72	7.57	7.59
3196	NYSE	MVO	Fri, Sep 27, 2019	7.46	7.61	7.46	7.61
3195	NYSE	MVO	Thu, Sep 26, 2019	7.43	7.52	7.31	7.50
3194	NYSE	MVO	Wed, Sep 25, 2019	7.36	7.50	7.34	7.35
3193	NYSE	MVO	Tue, Sep 24, 2019	7.63	7.63	7.38	7.49
3192	NYSE	MVO	Mon, Sep 23, 2019	7.51	7.60	7.46	7.58
3191	NYSE	MVO	Fri, Sep 20, 2019	7.65	7.67	7.50	7.51
3190	NYSE	MVO	Thu, Sep 19, 2019	7.86	7.86	7.50	7.56
3189	NYSE	MVO	Wed, Sep 18, 2019	7.72	7.84	7.61	7.75
3188	NYSE	MVO	Tue, Sep 17, 2019	7.90	7.97	7.73	7.82
3187	NYSE	MVO	Mon, Sep 16, 2019	7.95	8.12	7.83	7.87
3186	NYSE	MVO	Fri, Sep 13, 2019	7.55	7.71	7.45	7.64
3185	NYSE	MVO	Thu, Sep 12, 2019	7.90	7.90	7.55	7.55
3184	NYSE	MVO	Wed, Sep 11, 2019	7.85	7.95	7.74	7.94
3183	NYSE	MVO	Tue, Sep 10, 2019	7.69	7.79	7.51	7.74
3182	NYSE	MVO	Mon, Sep 9, 2019	7.50	7.67	7.35	7.62
3181	NYSE	MVO	Fri, Sep 6, 2019	7.61	7.64	7.47	7.50
3180	NYSE	MVO	Thu, Sep 5, 2019	7.50	7.70	7.50	7.57
3179	NYSE	MVO	Wed, Sep 4, 2019	7.39	7.50	7.20	7.44
3178	NYSE	MVO	Tue, Sep 3, 2019	7.12	7.45	7.12	7.35
3177	NYSE	MVO	Fri, Aug 30, 2019	7.40	7.45	7.22	7.24
3176	NYSE	MVO	Thu, Aug 29, 2019	7.23	7.36	7.19	7.32
3175	NYSE	MVO	Wed, Aug 28, 2019	7.10	7.24	7.00	7.19
3174	NYSE	MVO	Tue, Aug 27, 2019	7.02	7.07	6.85	6.93
3173	NYSE	MVO	Mon, Aug 26, 2019	7.22	7.33	6.95	7.02
3172	NYSE	MVO	Fri, Aug 23, 2019	7.36	7.42	7.17	7.20
3171	NYSE	MVO	Thu, Aug 22, 2019	7.23	7.48	7.23	7.37
3170	NYSE	MVO	Wed, Aug 21, 2019	7.13	7.28	7.13	7.19
3169	NYSE	MVO	Tue, Aug 20, 2019	7.06	7.21	7.06	7.08
3168	NYSE	MVO	Mon, Aug 19, 2019	7.10	7.30	7.09	7.23
3167	NYSE	MVO	Fri, Aug 16, 2019	6.71	6.98	6.71	6.90
3166	NYSE	MVO	Thu, Aug 15, 2019	6.85	6.88	6.71	6.73
3165	NYSE	MVO	Wed, Aug 14, 2019	7.07	7.10	6.80	6.93
3164	NYSE	MVO	Tue, Aug 13, 2019	7.06	7.20	7.05	7.10
3163	NYSE	MVO	Mon, Aug 12, 2019	7.15	7.18	7.04	7.06
3162	NYSE	MVO	Fri, Aug 9, 2019	7.18	7.32	7.15	7.23
3161	NYSE	MVO	Thu, Aug 8, 2019	7.34	7.49	7.15	7.27
3160	NYSE	MVO	Wed, Aug 7, 2019	7.28	7.44	7.15	7.44
3159	NYSE	MVO	Tue, Aug 6, 2019	7.30	7.47	7.20	7.39
3158	NYSE	MVO	Mon, Aug 5, 2019	7.40	7.45	7.12	7.18
3157	NYSE	MVO	Fri, Aug 2, 2019	7.68	7.80	7.38	7.58
3156	NYSE	MVO	Thu, Aug 1, 2019	8.01	8.01	7.52	7.59
3155	NYSE	MVO	Wed, Jul 31, 2019	7.96	8.11	7.83	8.10
3154	NYSE	MVO	Tue, Jul 30, 2019	7.71	7.95	7.59	7.88
3153	NYSE	MVO	Mon, Jul 29, 2019	7.90	7.90	7.69	7.77
3152	NYSE	MVO	Fri, Jul 26, 2019	7.84	7.90	7.73	7.90
3151	NYSE	MVO	Thu, Jul 25, 2019	7.91	7.91	7.64	7.75
3150	NYSE	MVO	Wed, Jul 24, 2019	7.90	7.90	7.70	7.81
3149	NYSE	MVO	Tue, Jul 23, 2019	7.81	8.00	7.80	7.98
3148	NYSE	MVO	Mon, Jul 22, 2019	7.73	7.94	7.73	7.92
3147	NYSE	MVO	Fri, Jul 19, 2019	7.64	7.77	7.55	7.75
3146	NYSE	MVO	Thu, Jul 18, 2019	7.63	7.69	7.38	7.69
3145	NYSE	MVO	Wed, Jul 17, 2019	7.77	7.79	7.57	7.64
3144	NYSE	MVO	Tue, Jul 16, 2019	7.77	7.87	7.63	7.83
3143	NYSE	MVO	Mon, Jul 15, 2019	7.93	7.93	7.54	7.66
3142	NYSE	MVO	Fri, Jul 12, 2019	8.23	8.23	7.85	7.88
3141	NYSE	MVO	Thu, Jul 11, 2019	8.40	8.50	8.34	8.20
3140	NYSE	MVO	Wed, Jul 10, 2019	8.22	8.35	8.17	8.29
3139	NYSE	MVO	Tue, Jul 9, 2019	8.17	8.39	8.10	8.10
3138	NYSE	MVO	Mon, Jul 8, 2019	8.01	8.19	8.00	8.17
3137	NYSE	MVO	Fri, Jul 5, 2019	7.84	7.88	7.84	7.88
3136	NYSE	MVO	Wed, Jul 3, 2019	7.75	7.91	7.75	7.75
3135	NYSE	MVO	Tue, Jul 2, 2019	7.83	7.88	7.58	7.83
3134	NYSE	MVO	Mon, Jul 1, 2019	8.10	8.10	7.92	8.00
3133	NYSE	MVO	Fri, Jun 28, 2019	8.10	8.10	7.97	8.01
3132	NYSE	MVO	Thu, Jun 27, 2019	8.03	8.10	7.89	8.09
3131	NYSE	MVO	Wed, Jun 26, 2019	8.00	8.09	7.87	8.03
3130	NYSE	MVO	Tue, Jun 25, 2019	7.89	7.95	7.63	7.95
3129	NYSE	MVO	Mon, Jun 24, 2019	7.95	7.95	7.84	7.95
3128	NYSE	MVO	Fri, Jun 21, 2019	7.76	7.94	7.66	7.94
3127	NYSE	MVO	Thu, Jun 20, 2019	7.64	7.99	7.64	7.77
3126	NYSE	MVO	Wed, Jun 19, 2019	7.56	7.73	7.50	7.61
3125	NYSE	MVO	Tue, Jun 18, 2019	7.45	7.75	7.45	7.53
3124	NYSE	MVO	Mon, Jun 17, 2019	7.45	7.55	7.40	7.48
3123	NYSE	MVO	Fri, Jun 14, 2019	7.65	7.78	7.58	7.58
3122	NYSE	MVO	Thu, Jun 13, 2019	7.62	8.00	7.55	7.66
3121	NYSE	MVO	Wed, Jun 12, 2019	7.45	7.51	7.40	7.46
3120	NYSE	MVO	Tue, Jun 11, 2019	7.68	7.68	7.38	7.57
3119	NYSE	MVO	Mon, Jun 10, 2019	7.32	7.73	7.32	7.58
3118	NYSE	MVO	Fri, Jun 7, 2019	7.66	7.83	7.37	7.37
3117	NYSE	MVO	Thu, Jun 6, 2019	7.90	7.90	7.62	7.64
3116	NYSE	MVO	Wed, Jun 5, 2019	8.02	8.10	7.81	7.95
3115	NYSE	MVO	Tue, Jun 4, 2019	8.17	8.17	8.00	8.04
3114	NYSE	MVO	Mon, Jun 3, 2019	8.05	8.20	7.85	8.20
3113	NYSE	MVO	Fri, May 31, 2019	7.82	7.95	7.75	7.95
3112	NYSE	MVO	Thu, May 30, 2019	7.84	7.93	7.70	7.80
3111	NYSE	MVO	Wed, May 29, 2019	7.76	7.87	7.65	7.84
3110	NYSE	MVO	Tue, May 28, 2019	8.03	8.07	7.81	7.83
3109	NYSE	MVO	Fri, May 24, 2019	8.11	8.12	8.01	8.02
3108	NYSE	MVO	Thu, May 23, 2019	8.28	8.33	7.80	8.12
3107	NYSE	MVO	Wed, May 22, 2019	8.35	8.47	8.29	8.31
3106	NYSE	MVO	Tue, May 21, 2019	8.42	8.63	8.30	8.49
3105	NYSE	MVO	Mon, May 20, 2019	8.38	8.39	8.20	8.33
3104	NYSE	MVO	Fri, May 17, 2019	8.50	8.50	8.30	8.47
3103	NYSE	MVO	Thu, May 16, 2019	8.58	8.58	8.42	8.48
3102	NYSE	MVO	Wed, May 15, 2019	8.22	8.51	8.22	8.51
3101	NYSE	MVO	Tue, May 14, 2019	8.02	8.47	8.02	8.19
3100	NYSE	MVO	Mon, May 13, 2019	8.23	8.29	8.07	8.11
3099	NYSE	MVO	Fri, May 10, 2019	8.05	8.27	8.03	8.27
3098	NYSE	MVO	Thu, May 9, 2019	8.36	8.36	8.01	8.08
3097	NYSE	MVO	Wed, May 8, 2019	8.46	8.63	8.35	8.35
3096	NYSE	MVO	Tue, May 7, 2019	8.55	8.58	8.36	8.45
3095	NYSE	MVO	Mon, May 6, 2019	8.28	8.60	8.28	8.55
3094	NYSE	MVO	Fri, May 3, 2019	8.30	8.55	8.26	8.45
3093	NYSE	MVO	Thu, May 2, 2019	8.66	8.66	8.25	8.31
3092	NYSE	MVO	Wed, May 1, 2019	8.48	8.88	8.46	8.75
3091	NYSE	MVO	Tue, Apr 30, 2019	8.66	8.75	8.43	8.52
3090	NYSE	MVO	Mon, Apr 29, 2019	8.72	8.75	8.50	8.73
3089	NYSE	MVO	Fri, Apr 26, 2019	8.78	8.81	8.00	8.63
3088	NYSE	MVO	Thu, Apr 25, 2019	9.01	9.06	8.76	8.91
3087	NYSE	MVO	Wed, Apr 24, 2019	9.02	9.02	8.61	8.91
3086	NYSE	MVO	Tue, Apr 23, 2019	8.80	9.10	8.80	8.95
3085	NYSE	MVO	Mon, Apr 22, 2019	8.53	8.79	8.43	8.70
3084	NYSE	MVO	Thu, Apr 18, 2019	8.45	8.51	8.31	8.48
3083	NYSE	MVO	Wed, Apr 17, 2019	8.69	8.73	8.45	8.50
3082	NYSE	MVO	Tue, Apr 16, 2019	8.64	8.76	8.50	8.67
3081	NYSE	MVO	Mon, Apr 15, 2019	8.55	8.67	8.50	8.55
3080	NYSE	MVO	Fri, Apr 12, 2019	8.45	8.62	8.30	8.51
3079	NYSE	MVO	Thu, Apr 11, 2019	8.50	8.64	8.42	8.36
3078	NYSE	MVO	Wed, Apr 10, 2019	8.60	8.60	8.41	8.59
3077	NYSE	MVO	Tue, Apr 9, 2019	8.55	8.74	8.51	8.60
3076	NYSE	MVO	Mon, Apr 8, 2019	8.36	8.71	8.33	8.60
3075	NYSE	MVO	Fri, Apr 5, 2019	8.50	8.80	8.50	8.69
3074	NYSE	MVO	Thu, Apr 4, 2019	8.50	8.61	8.42	8.61
3073	NYSE	MVO	Wed, Apr 3, 2019	8.65	8.67	8.40	8.40
3072	NYSE	MVO	Tue, Apr 2, 2019	8.47	8.70	8.46	8.64
3071	NYSE	MVO	Mon, Apr 1, 2019	8.30	8.50	8.25	8.44
3070	NYSE	MVO	Fri, Mar 29, 2019	8.30	8.36	8.16	8.19
3069	NYSE	MVO	Thu, Mar 28, 2019	8.30	8.38	8.06	8.18
3068	NYSE	MVO	Wed, Mar 27, 2019	8.11	8.25	8.00	8.22
3067	NYSE	MVO	Tue, Mar 26, 2019	7.93	8.20	7.93	8.06
3066	NYSE	MVO	Mon, Mar 25, 2019	7.95	7.95	7.80	7.91
3065	NYSE	MVO	Fri, Mar 22, 2019	8.03	8.10	7.83	7.95
3064	NYSE	MVO	Thu, Mar 21, 2019	8.07	8.18	8.03	8.05
3063	NYSE	MVO	Wed, Mar 20, 2019	8.05	8.18	7.99	8.09
3062	NYSE	MVO	Tue, Mar 19, 2019	8.08	8.12	7.97	7.97
3061	NYSE	MVO	Mon, Mar 18, 2019	8.12	8.14	8.02	8.08
3060	NYSE	MVO	Fri, Mar 15, 2019	8.04	8.08	8.00	8.00
3059	NYSE	MVO	Thu, Mar 14, 2019	8.06	8.10	8.00	8.04
3058	NYSE	MVO	Wed, Mar 13, 2019	8.00	8.13	7.98	8.03
3057	NYSE	MVO	Tue, Mar 12, 2019	7.83	7.98	7.83	7.93
3056	NYSE	MVO	Mon, Mar 11, 2019	7.91	7.91	7.78	7.79
3055	NYSE	MVO	Fri, Mar 8, 2019	7.54	7.86	7.31	7.72
3054	NYSE	MVO	Thu, Mar 7, 2019	7.66	7.70	7.22	7.65
3053	NYSE	MVO	Wed, Mar 6, 2019	8.05	8.13	7.58	7.64
3052	NYSE	MVO	Tue, Mar 5, 2019	8.12	8.18	8.03	8.14
3051	NYSE	MVO	Mon, Mar 4, 2019	8.06	8.14	7.93	8.06
3050	NYSE	MVO	Fri, Mar 1, 2019	7.89	8.16	7.85	7.90
3049	NYSE	MVO	Thu, Feb 28, 2019	7.95	7.99	7.85	7.85
3048	NYSE	MVO	Wed, Feb 27, 2019	8.00	8.13	7.95	7.98
3047	NYSE	MVO	Tue, Feb 26, 2019	7.96	8.09	7.95	7.95
3046	NYSE	MVO	Mon, Feb 25, 2019	8.10	8.15	7.95	8.05
3045	NYSE	MVO	Fri, Feb 22, 2019	8.00	8.21	7.99	8.10
3044	NYSE	MVO	Thu, Feb 21, 2019	8.20	8.21	7.94	8.01
3043	NYSE	MVO	Wed, Feb 20, 2019	8.00	8.10	7.86	8.10
3042	NYSE	MVO	Tue, Feb 19, 2019	7.86	8.29	7.74	7.98
3041	NYSE	MVO	Fri, Feb 15, 2019	7.77	7.87	7.70	7.76
3040	NYSE	MVO	Thu, Feb 14, 2019	7.48	7.86	7.48	7.63
3039	NYSE	MVO	Wed, Feb 13, 2019	7.40	7.49	7.40	7.49
3038	NYSE	MVO	Tue, Feb 12, 2019	7.40	7.50	7.25	7.38
3037	NYSE	MVO	Mon, Feb 11, 2019	7.12	7.39	7.12	7.33
3036	NYSE	MVO	Fri, Feb 8, 2019	7.20	7.24	7.15	7.23
3035	NYSE	MVO	Thu, Feb 7, 2019	7.27	7.27	7.16	7.27
3034	NYSE	MVO	Wed, Feb 6, 2019	7.34	7.38	7.23	7.38
3033	NYSE	MVO	Tue, Feb 5, 2019	7.20	7.34	7.16	7.29
3032	NYSE	MVO	Mon, Feb 4, 2019	7.35	7.35	7.04	7.29
3031	NYSE	MVO	Fri, Feb 1, 2019	7.18	7.38	7.18	7.38
3030	NYSE	MVO	Thu, Jan 31, 2019	7.35	7.35	7.04	7.06
3029	NYSE	MVO	Wed, Jan 30, 2019	7.32	7.34	7.21	7.27
3028	NYSE	MVO	Tue, Jan 29, 2019	7.39	7.39	7.16	7.28
3027	NYSE	MVO	Mon, Jan 28, 2019	7.19	7.26	7.05	7.24
3026	NYSE	MVO	Fri, Jan 25, 2019	7.31	7.35	7.13	7.22
3025	NYSE	MVO	Thu, Jan 24, 2019	7.01	7.30	7.00	7.24
3024	NYSE	MVO	Wed, Jan 23, 2019	6.90	7.32	6.90	6.97
3023	NYSE	MVO	Tue, Jan 22, 2019	7.05	7.05	6.85	6.88
3022	NYSE	MVO	Fri, Jan 18, 2019	7.05	7.19	6.85	7.10
3021	NYSE	MVO	Thu, Jan 17, 2019	7.25	7.25	6.87	7.20
3020	NYSE	MVO	Wed, Jan 16, 2019	7.22	7.44	7.22	7.34
3019	NYSE	MVO	Tue, Jan 15, 2019	7.24	7.50	7.21	7.26
3018	NYSE	MVO	Mon, Jan 14, 2019	7.40	7.56	7.16	7.20
3017	NYSE	MVO	Fri, Jan 11, 2019	7.62	8.00	7.62	7.63
3016	NYSE	MVO	Thu, Jan 10, 2019	7.71	7.88	7.40	7.73
3015	NYSE	MVO	Wed, Jan 9, 2019	7.92	7.94	7.70	7.71
3014	NYSE	MVO	Tue, Jan 8, 2019	8.25	8.30	7.75	7.75
3013	NYSE	MVO	Mon, Jan 7, 2019	7.94	8.25	7.85	8.25
3012	NYSE	MVO	Fri, Jan 4, 2019	7.41	7.93	7.30	7.69
3011	NYSE	MVO	Thu, Jan 3, 2019	7.43	7.46	7.17	7.38
3010	NYSE	MVO	Wed, Jan 2, 2019	6.93	7.50	6.85	7.40
3009	NYSE	MVO	Mon, Dec 31, 2018	6.80	7.20	6.80	7.00
3008	NYSE	MVO	Fri, Dec 28, 2018	6.75	6.75	6.52	6.75
3007	NYSE	MVO	Thu, Dec 27, 2018	6.50	6.68	6.31	6.68
3006	NYSE	MVO	Wed, Dec 26, 2018	5.87	6.67	5.78	6.67
3005	NYSE	MVO	Mon, Dec 24, 2018	5.90	5.92	5.56	5.65
3004	NYSE	MVO	Fri, Dec 21, 2018	6.14	6.30	5.99	6.00
3003	NYSE	MVO	Thu, Dec 20, 2018	6.30	6.75	5.90	6.17
3002	NYSE	MVO	Wed, Dec 19, 2018	6.45	6.72	6.25	6.25
3001	NYSE	MVO	Tue, Dec 18, 2018	6.75	6.75	6.17	6.18
3000	NYSE	MVO	Mon, Dec 17, 2018	7.58	7.59	6.81	6.81
2999	NYSE	MVO	Fri, Dec 14, 2018	7.46	7.62	7.40	7.58
2998	NYSE	MVO	Thu, Dec 13, 2018	7.60	7.60	7.43	7.47
2997	NYSE	MVO	Wed, Dec 12, 2018	7.40	7.65	7.38	7.59
2996	NYSE	MVO	Tue, Dec 11, 2018	7.35	7.55	7.30	7.35
2995	NYSE	MVO	Mon, Dec 10, 2018	7.73	7.78	7.08	7.29
2994	NYSE	MVO	Fri, Dec 7, 2018	7.80	7.84	7.72	7.75
2993	NYSE	MVO	Thu, Dec 6, 2018	7.65	7.74	7.50	7.68
2992	NYSE	MVO	Tue, Dec 4, 2018	7.75	7.82	7.50	7.69
2991	NYSE	MVO	Mon, Dec 3, 2018	8.20	8.20	7.77	7.80
2990	NYSE	MVO	Fri, Nov 30, 2018	8.16	8.16	7.75	7.75
2989	NYSE	MVO	Thu, Nov 29, 2018	8.16	8.49	8.16	8.20
2988	NYSE	MVO	Wed, Nov 28, 2018	8.25	8.35	8.11	8.15
2987	NYSE	MVO	Tue, Nov 27, 2018	8.09	8.24	8.06	8.15
2986	NYSE	MVO	Mon, Nov 26, 2018	8.11	8.35	7.84	8.01
2985	NYSE	MVO	Fri, Nov 23, 2018	7.73	8.14	7.71	8.14
2984	NYSE	MVO	Wed, Nov 21, 2018	7.70	8.09	7.65	7.89
2983	NYSE	MVO	Tue, Nov 20, 2018	8.10	8.10	7.72	7.72
2982	NYSE	MVO	Mon, Nov 19, 2018	8.18	8.41	8.05	8.10
2981	NYSE	MVO	Fri, Nov 16, 2018	8.01	8.48	8.01	8.06
2980	NYSE	MVO	Thu, Nov 15, 2018	8.22	8.47	7.94	7.94
2979	NYSE	MVO	Wed, Nov 14, 2018	7.96	8.48	7.96	8.20
2978	NYSE	MVO	Tue, Nov 13, 2018	8.80	9.04	7.90	7.91
2977	NYSE	MVO	Mon, Nov 12, 2018	8.93	9.22	8.80	8.80
2976	NYSE	MVO	Fri, Nov 9, 2018	9.33	9.33	8.90	8.95
2975	NYSE	MVO	Thu, Nov 8, 2018	9.61	9.67	9.21	9.35
2974	NYSE	MVO	Wed, Nov 7, 2018	9.47	9.81	9.46	9.71
2973	NYSE	MVO	Tue, Nov 6, 2018	9.89	9.98	9.29	9.33
2972	NYSE	MVO	Mon, Nov 5, 2018	9.85	10.04	9.85	10.00
2971	NYSE	MVO	Fri, Nov 2, 2018	10.14	10.22	9.78	9.80
2970	NYSE	MVO	Thu, Nov 1, 2018	10.12	10.37	10.02	10.10
2969	NYSE	MVO	Wed, Oct 31, 2018	10.31	10.47	10.00	10.13
2968	NYSE	MVO	Tue, Oct 30, 2018	10.47	10.47	9.81	10.31
2967	NYSE	MVO	Mon, Oct 29, 2018	10.73	10.73	10.28	10.47
2966	NYSE	MVO	Fri, Oct 26, 2018	10.46	10.95	10.36	10.73
2965	NYSE	MVO	Thu, Oct 25, 2018	10.44	10.97	10.20	10.61
2964	NYSE	MVO	Wed, Oct 24, 2018	10.29	10.40	10.13	10.40
2963	NYSE	MVO	Tue, Oct 23, 2018	10.20	10.40	10.14	10.35
2962	NYSE	MVO	Mon, Oct 22, 2018	10.52	10.52	10.25	10.26
2961	NYSE	MVO	Fri, Oct 19, 2018	10.50	10.63	10.47	10.48
2960	NYSE	MVO	Thu, Oct 18, 2018	10.56	10.59	10.40	10.44
2959	NYSE	MVO	Wed, Oct 17, 2018	10.52	10.72	10.51	10.55
2958	NYSE	MVO	Tue, Oct 16, 2018	10.58	10.79	10.50	10.63
2957	NYSE	MVO	Mon, Oct 15, 2018	10.80	10.90	10.56	10.63
2956	NYSE	MVO	Fri, Oct 12, 2018	10.69	11.07	10.69	10.83
2955	NYSE	MVO	Thu, Oct 11, 2018	11.79	11.83	10.86	10.68
2954	NYSE	MVO	Wed, Oct 10, 2018	11.95	12.09	11.40	11.59
2953	NYSE	MVO	Tue, Oct 9, 2018	12.09	12.43	11.90	11.95
2952	NYSE	MVO	Mon, Oct 8, 2018	12.43	12.43	12.00	12.22
2951	NYSE	MVO	Fri, Oct 5, 2018	12.07	12.55	11.95	12.43
2950	NYSE	MVO	Thu, Oct 4, 2018	12.48	12.63	11.75	11.91
2949	NYSE	MVO	Wed, Oct 3, 2018	12.02	12.50	11.92	12.48
2948	NYSE	MVO	Tue, Oct 2, 2018	12.06	12.15	11.75	11.82
2947	NYSE	MVO	Mon, Oct 1, 2018	11.62	12.15	11.62	11.95
2946	NYSE	MVO	Fri, Sep 28, 2018	11.53	11.70	11.46	11.67
2945	NYSE	MVO	Thu, Sep 27, 2018	11.37	11.48	11.25	11.37
2944	NYSE	MVO	Wed, Sep 26, 2018	11.30	11.60	11.30	11.42
2943	NYSE	MVO	Tue, Sep 25, 2018	11.85	11.85	11.35	11.47
2942	NYSE	MVO	Mon, Sep 24, 2018	11.68	11.99	11.52	11.60
2941	NYSE	MVO	Fri, Sep 21, 2018	11.60	11.60	11.25	11.41
2940	NYSE	MVO	Thu, Sep 20, 2018	11.25	11.70	11.25	11.51
2939	NYSE	MVO	Wed, Sep 19, 2018	11.50	11.54	11.25	11.31
2938	NYSE	MVO	Tue, Sep 18, 2018	11.61	11.70	11.32	11.63
2937	NYSE	MVO	Mon, Sep 17, 2018	11.26	11.65	11.16	11.49
2936	NYSE	MVO	Fri, Sep 14, 2018	11.33	11.41	11.05	11.17
2935	NYSE	MVO	Thu, Sep 13, 2018	11.02	11.44	10.99	11.35
2934	NYSE	MVO	Wed, Sep 12, 2018	10.95	11.24	10.85	11.13
2933	NYSE	MVO	Tue, Sep 11, 2018	10.60	11.09	10.60	10.99
2932	NYSE	MVO	Mon, Sep 10, 2018	10.47	10.92	10.35	10.68
2931	NYSE	MVO	Fri, Sep 7, 2018	10.31	10.44	10.22	10.38
2930	NYSE	MVO	Thu, Sep 6, 2018	10.35	10.44	10.20	10.37
2929	NYSE	MVO	Wed, Sep 5, 2018	10.18	10.45	10.13	10.30
2928	NYSE	MVO	Tue, Sep 4, 2018	10.27	10.34	10.10	10.13
2927	NYSE	MVO	Fri, Aug 31, 2018	10.31	10.31	10.05	10.25
2926	NYSE	MVO	Thu, Aug 30, 2018	10.22	10.50	9.93	10.42
2925	NYSE	MVO	Wed, Aug 29, 2018	9.50	10.44	9.50	10.14
2924	NYSE	MVO	Tue, Aug 28, 2018	9.74	9.82	9.50	9.50
2923	NYSE	MVO	Mon, Aug 27, 2018	10.04	10.14	9.69	9.75
2922	NYSE	MVO	Fri, Aug 24, 2018	9.92	10.15	9.92	10.05
2921	NYSE	MVO	Thu, Aug 23, 2018	10.02	10.11	9.69	10.02
2920	NYSE	MVO	Wed, Aug 22, 2018	10.01	10.15	9.89	10.06
2919	NYSE	MVO	Tue, Aug 21, 2018	9.69	10.08	9.56	9.89
2918	NYSE	MVO	Mon, Aug 20, 2018	9.61	9.65	9.20	9.50
2917	NYSE	MVO	Fri, Aug 17, 2018	9.27	9.91	9.27	9.61
2916	NYSE	MVO	Thu, Aug 16, 2018	9.15	9.41	9.15	9.31
2915	NYSE	MVO	Wed, Aug 15, 2018	9.50	9.63	9.09	9.15
2914	NYSE	MVO	Tue, Aug 14, 2018	9.97	10.13	9.72	9.72
2913	NYSE	MVO	Mon, Aug 13, 2018	10.38	10.38	9.95	9.99
2912	NYSE	MVO	Fri, Aug 10, 2018	9.81	10.38	9.77	10.30
2911	NYSE	MVO	Thu, Aug 9, 2018	9.94	10.04	9.67	9.70
2910	NYSE	MVO	Wed, Aug 8, 2018	9.96	10.08	9.90	9.93
2909	NYSE	MVO	Tue, Aug 7, 2018	9.92	10.12	9.50	10.01
2908	NYSE	MVO	Mon, Aug 6, 2018	9.99	10.04	9.81	9.82
2907	NYSE	MVO	Fri, Aug 3, 2018	10.02	10.24	9.89	9.98
2906	NYSE	MVO	Thu, Aug 2, 2018	10.62	10.62	9.80	10.10
2905	NYSE	MVO	Wed, Aug 1, 2018	10.72	10.72	10.50	10.58
2904	NYSE	MVO	Tue, Jul 31, 2018	10.71	10.84	10.59	10.65
2903	NYSE	MVO	Mon, Jul 30, 2018	10.57	10.90	10.51	10.61
2902	NYSE	MVO	Fri, Jul 27, 2018	10.67	10.85	10.41	10.48
2901	NYSE	MVO	Thu, Jul 26, 2018	10.97	11.06	10.71	10.97
2900	NYSE	MVO	Wed, Jul 25, 2018	11.10	11.13	10.72	10.94
2899	NYSE	MVO	Tue, Jul 24, 2018	11.16	11.18	10.85	10.97
2898	NYSE	MVO	Mon, Jul 23, 2018	10.92	11.25	10.88	11.11
2897	NYSE	MVO	Fri, Jul 20, 2018	10.95	10.95	10.76	10.88
2896	NYSE	MVO	Thu, Jul 19, 2018	10.84	10.91	10.62	10.78
2895	NYSE	MVO	Wed, Jul 18, 2018	10.70	10.90	10.39	10.77
2894	NYSE	MVO	Tue, Jul 17, 2018	10.98	11.30	10.60	10.85
2893	NYSE	MVO	Mon, Jul 16, 2018	11.30	11.30	10.56	10.98
2892	NYSE	MVO	Fri, Jul 13, 2018	11.33	11.68	10.98	11.35
2891	NYSE	MVO	Thu, Jul 12, 2018	11.45	12.21	11.33	11.49
2890	NYSE	MVO	Wed, Jul 11, 2018	11.65	11.82	11.33	11.39
2889	NYSE	MVO	Tue, Jul 10, 2018	11.67	11.86	11.40	11.55
2888	NYSE	MVO	Mon, Jul 9, 2018	11.25	11.90	10.98	11.48
2887	NYSE	MVO	Fri, Jul 6, 2018	10.31	11.24	10.31	10.98
2886	NYSE	MVO	Thu, Jul 5, 2018	10.22	10.43	10.15	10.20
2885	NYSE	MVO	Tue, Jul 3, 2018	10.21	10.27	10.03	10.20
2884	NYSE	MVO	Mon, Jul 2, 2018	9.97	10.35	9.96	10.06
2883	NYSE	MVO	Fri, Jun 29, 2018	10.35	10.38	9.90	10.24
2882	NYSE	MVO	Thu, Jun 28, 2018	10.18	10.37	9.98	10.34
2881	NYSE	MVO	Wed, Jun 27, 2018	10.24	10.45	9.94	10.15
2880	NYSE	MVO	Tue, Jun 26, 2018	10.00	10.30	9.76	10.16
2879	NYSE	MVO	Mon, Jun 25, 2018	10.16	10.17	9.86	9.96
2878	NYSE	MVO	Fri, Jun 22, 2018	9.92	10.22	9.92	10.15
2877	NYSE	MVO	Thu, Jun 21, 2018	10.03	10.14	9.75	9.75
2876	NYSE	MVO	Wed, Jun 20, 2018	9.92	10.09	9.91	10.01
2875	NYSE	MVO	Tue, Jun 19, 2018	9.70	9.99	9.70	9.94
2874	NYSE	MVO	Mon, Jun 18, 2018	9.87	9.91	9.72	9.78
2873	NYSE	MVO	Fri, Jun 15, 2018	9.99	10.16	9.72	9.87
2872	NYSE	MVO	Thu, Jun 14, 2018	10.06	10.25	9.88	10.00
2871	NYSE	MVO	Wed, Jun 13, 2018	10.10	10.25	9.88	9.89
2870	NYSE	MVO	Tue, Jun 12, 2018	10.08	10.40	10.06	10.10
2869	NYSE	MVO	Mon, Jun 11, 2018	10.05	10.25	10.05	10.19
2868	NYSE	MVO	Fri, Jun 8, 2018	10.20	10.20	9.84	10.08
2867	NYSE	MVO	Thu, Jun 7, 2018	9.88	10.28	9.88	10.06
2866	NYSE	MVO	Wed, Jun 6, 2018	9.80	9.90	9.65	9.79
2865	NYSE	MVO	Tue, Jun 5, 2018	9.87	9.88	9.59	9.86
2864	NYSE	MVO	Mon, Jun 4, 2018	10.27	10.34	9.80	9.81
2863	NYSE	MVO	Fri, Jun 1, 2018	10.31	10.34	10.07	10.20
2862	NYSE	MVO	Thu, May 31, 2018	10.20	10.60	10.01	10.12
2861	NYSE	MVO	Wed, May 30, 2018	9.90	10.25	9.80	10.20
2860	NYSE	MVO	Tue, May 29, 2018	9.60	10.15	9.60	9.76
2859	NYSE	MVO	Fri, May 25, 2018	9.82	9.94	9.56	9.83
2858	NYSE	MVO	Thu, May 24, 2018	9.90	10.25	9.75	9.91
2857	NYSE	MVO	Wed, May 23, 2018	9.83	10.12	9.60	9.93
2856	NYSE	MVO	Tue, May 22, 2018	10.50	10.50	9.86	9.87
2855	NYSE	MVO	Mon, May 21, 2018	9.90	10.48	9.80	10.21
2854	NYSE	MVO	Fri, May 18, 2018	9.41	10.00	9.40	9.82
2853	NYSE	MVO	Thu, May 17, 2018	9.15	9.50	9.13	9.39
2852	NYSE	MVO	Wed, May 16, 2018	8.78	9.16	8.78	9.13
2851	NYSE	MVO	Tue, May 15, 2018	8.80	8.93	8.70	8.78
2850	NYSE	MVO	Mon, May 14, 2018	8.85	8.94	8.73	8.77
2849	NYSE	MVO	Fri, May 11, 2018	8.75	8.99	8.75	8.83
2848	NYSE	MVO	Thu, May 10, 2018	8.57	8.87	8.52	8.66
2847	NYSE	MVO	Wed, May 9, 2018	9.01	9.10	8.68	8.84
2846	NYSE	MVO	Tue, May 8, 2018	8.80	8.98	8.45	8.98
2845	NYSE	MVO	Mon, May 7, 2018	9.14	9.25	8.76	8.76
2844	NYSE	MVO	Fri, May 4, 2018	8.65	8.84	8.62	8.74
2843	NYSE	MVO	Thu, May 3, 2018	8.75	8.82	8.58	8.63
2842	NYSE	MVO	Wed, May 2, 2018	8.70	8.92	8.70	8.76
2841	NYSE	MVO	Tue, May 1, 2018	8.81	8.87	8.65	8.79
2840	NYSE	MVO	Mon, Apr 30, 2018	8.66	9.05	8.66	8.69
2839	NYSE	MVO	Fri, Apr 27, 2018	9.10	9.10	8.56	8.73
2838	NYSE	MVO	Thu, Apr 26, 2018	9.03	9.26	8.84	9.09
2837	NYSE	MVO	Wed, Apr 25, 2018	8.60	8.88	8.33	8.82
2836	NYSE	MVO	Tue, Apr 24, 2018	8.73	8.73	8.22	8.50
2835	NYSE	MVO	Mon, Apr 23, 2018	8.25	8.75	8.25	8.68
2834	NYSE	MVO	Fri, Apr 20, 2018	8.12	8.23	7.95	8.21
2833	NYSE	MVO	Thu, Apr 19, 2018	8.60	8.60	8.11	8.11
2832	NYSE	MVO	Wed, Apr 18, 2018	8.46	8.80	8.29	8.50
2831	NYSE	MVO	Tue, Apr 17, 2018	8.07	8.70	8.07	8.64
2830	NYSE	MVO	Mon, Apr 16, 2018	8.70	8.70	8.07	8.12
2829	NYSE	MVO	Fri, Apr 13, 2018	9.00	9.00	8.49	8.58
2828	NYSE	MVO	Thu, Apr 12, 2018	9.26	9.26	8.83	8.72
2827	NYSE	MVO	Wed, Apr 11, 2018	9.24	9.45	9.09	9.11
2826	NYSE	MVO	Tue, Apr 10, 2018	9.40	9.74	9.09	9.22
2825	NYSE	MVO	Mon, Apr 9, 2018	9.47	9.74	9.16	9.30
2824	NYSE	MVO	Fri, Apr 6, 2018	8.80	9.51	8.80	9.47
2823	NYSE	MVO	Thu, Apr 5, 2018	8.62	8.68	8.30	8.47
2822	NYSE	MVO	Wed, Apr 4, 2018	8.47	8.78	8.23	8.69
2821	NYSE	MVO	Tue, Apr 3, 2018	8.33	8.42	8.09	8.29
2820	NYSE	MVO	Mon, Apr 2, 2018	7.78	8.25	7.78	8.25
2819	NYSE	MVO	Thu, Mar 29, 2018	7.75	8.00	7.75	7.86
2818	NYSE	MVO	Wed, Mar 28, 2018	7.93	7.95	7.71	7.77
2817	NYSE	MVO	Tue, Mar 27, 2018	8.05	8.05	7.87	7.87
2816	NYSE	MVO	Mon, Mar 26, 2018	7.86	8.25	7.84	7.87
2815	NYSE	MVO	Fri, Mar 23, 2018	7.66	7.91	7.66	7.84
2814	NYSE	MVO	Thu, Mar 22, 2018	7.70	7.88	7.66	7.70
2813	NYSE	MVO	Wed, Mar 21, 2018	7.73	7.90	7.73	7.80
2812	NYSE	MVO	Tue, Mar 20, 2018	7.72	7.83	7.68	7.74
2811	NYSE	MVO	Mon, Mar 19, 2018	7.66	7.76	7.62	7.65
2810	NYSE	MVO	Fri, Mar 16, 2018	7.76	7.93	7.68	7.86
2809	NYSE	MVO	Thu, Mar 15, 2018	7.66	7.88	7.58	7.75
2808	NYSE	MVO	Wed, Mar 14, 2018	7.78	7.78	7.61	7.69
2807	NYSE	MVO	Tue, Mar 13, 2018	7.88	7.89	7.68	7.80
2806	NYSE	MVO	Mon, Mar 12, 2018	7.75	7.90	7.75	7.90
2805	NYSE	MVO	Fri, Mar 9, 2018	7.59	7.94	7.59	7.76
2804	NYSE	MVO	Thu, Mar 8, 2018	7.73	7.83	7.52	7.52
2803	NYSE	MVO	Wed, Mar 7, 2018	7.90	7.98	7.75	7.80
2802	NYSE	MVO	Tue, Mar 6, 2018	7.97	7.99	7.76	7.80
2801	NYSE	MVO	Mon, Mar 5, 2018	7.70	7.95	7.70	7.95
2800	NYSE	MVO	Fri, Mar 2, 2018	7.59	7.80	7.52	7.80
2799	NYSE	MVO	Thu, Mar 1, 2018	7.55	7.74	7.35	7.53
2798	NYSE	MVO	Wed, Feb 28, 2018	7.44	7.84	7.41	7.60
2797	NYSE	MVO	Tue, Feb 27, 2018	7.79	7.92	7.37	7.43
2796	NYSE	MVO	Mon, Feb 26, 2018	7.70	7.77	7.53	7.68
2795	NYSE	MVO	Fri, Feb 23, 2018	7.91	8.15	7.62	7.62
2794	NYSE	MVO	Thu, Feb 22, 2018	7.55	8.00	7.52	8.00
2793	NYSE	MVO	Wed, Feb 21, 2018	7.34	7.75	7.21	7.50
2792	NYSE	MVO	Tue, Feb 20, 2018	7.26	7.59	6.97	7.32
2791	NYSE	MVO	Fri, Feb 16, 2018	6.91	7.25	6.80	7.25
2790	NYSE	MVO	Thu, Feb 15, 2018	6.87	7.29	6.80	6.91
2789	NYSE	MVO	Wed, Feb 14, 2018	6.61	7.27	6.57	6.77
2788	NYSE	MVO	Tue, Feb 13, 2018	6.86	6.92	6.56	6.66
2787	NYSE	MVO	Mon, Feb 12, 2018	6.67	6.93	6.54	6.90
2786	NYSE	MVO	Fri, Feb 9, 2018	7.09	7.10	6.25	6.56
2785	NYSE	MVO	Thu, Feb 8, 2018	7.12	7.22	7.11	7.16
2784	NYSE	MVO	Wed, Feb 7, 2018	7.31	7.65	7.10	7.13
2783	NYSE	MVO	Tue, Feb 6, 2018	7.40	7.86	7.22	7.41
2782	NYSE	MVO	Mon, Feb 5, 2018	8.09	8.10	7.50	7.50
2781	NYSE	MVO	Fri, Feb 2, 2018	8.58	8.84	8.05	8.08
2780	NYSE	MVO	Thu, Feb 1, 2018	7.98	8.65	7.98	8.64
2779	NYSE	MVO	Wed, Jan 31, 2018	8.17	8.26	7.96	7.97
2778	NYSE	MVO	Tue, Jan 30, 2018	8.07	8.28	8.00	8.17
2777	NYSE	MVO	Mon, Jan 29, 2018	8.30	8.48	7.86	8.39
2776	NYSE	MVO	Fri, Jan 26, 2018	8.32	8.44	7.95	8.44
2775	NYSE	MVO	Thu, Jan 25, 2018	8.85	8.85	8.30	8.31
2774	NYSE	MVO	Wed, Jan 24, 2018	8.72	8.78	8.50	8.75
2773	NYSE	MVO	Tue, Jan 23, 2018	8.49	8.73	8.35	8.46
2772	NYSE	MVO	Mon, Jan 22, 2018	8.29	8.53	8.25	8.39
2771	NYSE	MVO	Fri, Jan 19, 2018	8.43	8.43	8.09	8.37
2770	NYSE	MVO	Thu, Jan 18, 2018	8.20	8.38	8.00	8.30
2769	NYSE	MVO	Wed, Jan 17, 2018	8.45	8.70	8.21	8.26
2768	NYSE	MVO	Tue, Jan 16, 2018	9.15	9.15	8.31	8.42
2767	NYSE	MVO	Fri, Jan 12, 2018	9.23	9.41	8.92	9.06
2766	NYSE	MVO	Thu, Jan 11, 2018	8.97	9.35	8.97	9.32
2765	NYSE	MVO	Wed, Jan 10, 2018	9.69	9.72	8.92	9.08
2764	NYSE	MVO	Tue, Jan 9, 2018	9.45	9.80	9.25	9.70
2763	NYSE	MVO	Mon, Jan 8, 2018	9.34	9.45	8.85	9.38
2762	NYSE	MVO	Fri, Jan 5, 2018	8.95	9.45	8.80	9.33
2761	NYSE	MVO	Thu, Jan 4, 2018	9.06	9.30	8.91	9.12
2760	NYSE	MVO	Wed, Jan 3, 2018	9.20	9.74	9.02	9.11
2759	NYSE	MVO	Tue, Jan 2, 2018	8.50	9.25	8.42	9.25
2758	NYSE	MVO	Fri, Dec 29, 2017	8.75	8.77	8.25	8.40
2757	NYSE	MVO	Thu, Dec 28, 2017	8.39	8.84	8.39	8.84
2756	NYSE	MVO	Wed, Dec 27, 2017	8.94	8.96	8.30	8.36
2755	NYSE	MVO	Tue, Dec 26, 2017	7.95	8.99	7.95	8.88
2754	NYSE	MVO	Fri, Dec 22, 2017	8.05	8.05	7.54	7.88
2753	NYSE	MVO	Thu, Dec 21, 2017	7.41	8.08	7.36	8.08
2752	NYSE	MVO	Wed, Dec 20, 2017	7.35	7.45	7.31	7.40
2751	NYSE	MVO	Tue, Dec 19, 2017	7.18	7.32	7.16	7.25
2750	NYSE	MVO	Mon, Dec 18, 2017	7.30	7.48	7.18	7.18
2749	NYSE	MVO	Fri, Dec 15, 2017	7.31	7.54	7.18	7.47
2748	NYSE	MVO	Thu, Dec 14, 2017	7.27	7.41	7.11	7.35
2747	NYSE	MVO	Wed, Dec 13, 2017	6.85	7.35	6.71	7.35
2746	NYSE	MVO	Tue, Dec 12, 2017	6.88	6.88	6.64	6.84
2745	NYSE	MVO	Mon, Dec 11, 2017	6.85	6.87	6.68	6.87
2744	NYSE	MVO	Fri, Dec 8, 2017	6.60	6.85	6.60	6.78
2743	NYSE	MVO	Thu, Dec 7, 2017	6.45	6.65	6.45	6.60
2742	NYSE	MVO	Wed, Dec 6, 2017	6.71	6.77	6.42	6.69
2741	NYSE	MVO	Tue, Dec 5, 2017	6.69	6.96	6.63	6.82
2740	NYSE	MVO	Mon, Dec 4, 2017	6.72	6.98	6.67	6.98
2739	NYSE	MVO	Fri, Dec 1, 2017	5.88	6.90	5.85	6.85
2738	NYSE	MVO	Thu, Nov 30, 2017	5.77	6.00	5.77	6.00
2737	NYSE	MVO	Wed, Nov 29, 2017	5.70	5.85	5.70	5.80
2736	NYSE	MVO	Tue, Nov 28, 2017	5.79	5.95	5.69	5.85
2735	NYSE	MVO	Mon, Nov 27, 2017	5.80	6.05	5.70	5.92
2734	NYSE	MVO	Fri, Nov 24, 2017	5.73	6.01	5.73	5.87
2733	NYSE	MVO	Wed, Nov 22, 2017	5.68	5.85	5.67	5.84
2732	NYSE	MVO	Tue, Nov 21, 2017	5.65	5.67	5.53	5.63
2731	NYSE	MVO	Mon, Nov 20, 2017	5.65	5.67	5.54	5.67
2730	NYSE	MVO	Fri, Nov 17, 2017	5.47	5.61	5.46	5.61
2729	NYSE	MVO	Thu, Nov 16, 2017	5.64	5.64	5.46	5.49
2728	NYSE	MVO	Wed, Nov 15, 2017	5.54	5.70	5.49	5.58
2727	NYSE	MVO	Tue, Nov 14, 2017	5.66	5.82	5.50	5.82
2726	NYSE	MVO	Mon, Nov 13, 2017	5.90	5.90	5.62	5.63
2725	NYSE	MVO	Fri, Nov 10, 2017	5.83	5.90	5.80	5.90
2724	NYSE	MVO	Thu, Nov 9, 2017	5.75	5.87	5.65	5.85
2723	NYSE	MVO	Wed, Nov 8, 2017	5.91	5.95	5.67	5.83
2722	NYSE	MVO	Tue, Nov 7, 2017	5.87	5.98	5.80	5.91
2721	NYSE	MVO	Mon, Nov 6, 2017	5.70	5.89	5.58	5.85
2720	NYSE	MVO	Fri, Nov 3, 2017	5.60	5.80	5.57	5.76
2719	NYSE	MVO	Thu, Nov 2, 2017	5.80	5.87	5.67	5.73
2718	NYSE	MVO	Wed, Nov 1, 2017	5.94	5.94	5.68	5.92
2717	NYSE	MVO	Tue, Oct 31, 2017	5.73	5.94	5.61	5.89
2716	NYSE	MVO	Mon, Oct 30, 2017	5.58	5.82	5.58	5.78
2715	NYSE	MVO	Fri, Oct 27, 2017	5.39	5.63	5.36	5.58
2714	NYSE	MVO	Thu, Oct 26, 2017	5.64	5.64	5.31	5.46
2713	NYSE	MVO	Wed, Oct 25, 2017	5.50	5.75	5.46	5.63
2712	NYSE	MVO	Tue, Oct 24, 2017	5.31	5.59	5.26	5.45
2711	NYSE	MVO	Mon, Oct 23, 2017	5.28	5.39	5.20	5.34
2710	NYSE	MVO	Fri, Oct 20, 2017	5.25	5.28	5.15	5.23
2709	NYSE	MVO	Thu, Oct 19, 2017	5.30	5.36	5.26	5.26
2708	NYSE	MVO	Wed, Oct 18, 2017	5.46	5.54	5.25	5.36
2707	NYSE	MVO	Tue, Oct 17, 2017	5.49	5.58	5.31	5.49
2706	NYSE	MVO	Mon, Oct 16, 2017	5.42	5.54	5.35	5.44
2705	NYSE	MVO	Fri, Oct 13, 2017	5.42	5.50	5.40	5.43
2704	NYSE	MVO	Thu, Oct 12, 2017	5.70	5.70	5.36	5.39
2703	NYSE	MVO	Wed, Oct 11, 2017	5.84	5.84	5.61	5.77
2702	NYSE	MVO	Tue, Oct 10, 2017	5.90	5.98	5.76	5.83
2701	NYSE	MVO	Mon, Oct 9, 2017	5.89	5.97	5.81	5.81
2700	NYSE	MVO	Fri, Oct 6, 2017	5.96	5.96	5.75	5.84
2699	NYSE	MVO	Thu, Oct 5, 2017	5.92	6.14	5.92	5.94
2698	NYSE	MVO	Wed, Oct 4, 2017	6.09	6.10	5.70	5.90
2697	NYSE	MVO	Tue, Oct 3, 2017	6.19	6.41	6.13	6.25
2696	NYSE	MVO	Mon, Oct 2, 2017	5.86	6.25	5.82	6.11
2695	NYSE	MVO	Fri, Sep 29, 2017	5.69	5.75	5.64	5.75
2694	NYSE	MVO	Thu, Sep 28, 2017	5.63	5.64	5.32	5.61
2693	NYSE	MVO	Wed, Sep 27, 2017	5.48	5.65	5.48	5.56
2692	NYSE	MVO	Tue, Sep 26, 2017	5.42	5.60	5.37	5.48
2691	NYSE	MVO	Mon, Sep 25, 2017	5.55	5.59	5.37	5.40
2690	NYSE	MVO	Fri, Sep 22, 2017	5.43	5.53	5.27	5.50
2689	NYSE	MVO	Thu, Sep 21, 2017	5.40	5.49	5.35	5.45
2688	NYSE	MVO	Wed, Sep 20, 2017	5.39	5.50	5.30	5.46
2687	NYSE	MVO	Tue, Sep 19, 2017	5.25	5.42	5.22	5.25
2686	NYSE	MVO	Mon, Sep 18, 2017	5.20	5.24	5.15	5.24
2685	NYSE	MVO	Fri, Sep 15, 2017	5.17	5.23	5.09	5.15
2684	NYSE	MVO	Thu, Sep 14, 2017	5.15	5.25	5.14	5.18
2683	NYSE	MVO	Wed, Sep 13, 2017	5.12	5.20	5.10	5.10
2682	NYSE	MVO	Tue, Sep 12, 2017	5.14	5.16	5.09	5.10
2681	NYSE	MVO	Mon, Sep 11, 2017	5.07	5.16	5.06	5.10
2680	NYSE	MVO	Fri, Sep 8, 2017	5.00	5.13	4.99	4.99
2679	NYSE	MVO	Thu, Sep 7, 2017	5.02	5.10	4.94	5.04
2678	NYSE	MVO	Wed, Sep 6, 2017	5.11	5.14	5.05	5.05
2677	NYSE	MVO	Tue, Sep 5, 2017	5.00	5.12	5.00	5.03
2676	NYSE	MVO	Fri, Sep 1, 2017	5.10	5.11	4.93	4.99
2675	NYSE	MVO	Thu, Aug 31, 2017	5.00	5.12	5.00	5.10
2674	NYSE	MVO	Wed, Aug 30, 2017	4.89	5.00	4.85	5.00
2673	NYSE	MVO	Tue, Aug 29, 2017	4.93	4.93	4.83	4.87
2672	NYSE	MVO	Mon, Aug 28, 2017	4.90	4.92	4.81	4.92
2671	NYSE	MVO	Fri, Aug 25, 2017	4.95	4.95	4.88	4.89
2670	NYSE	MVO	Thu, Aug 24, 2017	4.93	4.93	4.82	4.92
2669	NYSE	MVO	Wed, Aug 23, 2017	4.87	4.94	4.87	4.93
2668	NYSE	MVO	Tue, Aug 22, 2017	4.89	4.90	4.80	4.81
2667	NYSE	MVO	Mon, Aug 21, 2017	5.01	5.03	4.85	4.86
2666	NYSE	MVO	Fri, Aug 18, 2017	4.97	5.10	4.85	5.04
2665	NYSE	MVO	Thu, Aug 17, 2017	4.95	5.02	4.95	4.97
2664	NYSE	MVO	Wed, Aug 16, 2017	4.95	5.03	4.86	4.93
2663	NYSE	MVO	Tue, Aug 15, 2017	4.87	4.98	4.86	4.92
2662	NYSE	MVO	Mon, Aug 14, 2017	4.93	4.99	4.87	4.87
2661	NYSE	MVO	Fri, Aug 11, 2017	4.91	5.00	4.91	4.98
2660	NYSE	MVO	Thu, Aug 10, 2017	5.04	5.08	4.86	4.91
2659	NYSE	MVO	Wed, Aug 9, 2017	5.01	5.12	4.99	5.02
2658	NYSE	MVO	Tue, Aug 8, 2017	5.11	5.17	5.00	5.06
2657	NYSE	MVO	Mon, Aug 7, 2017	5.24	5.24	4.95	5.14
2656	NYSE	MVO	Fri, Aug 4, 2017	5.20	5.23	5.13	5.18
2655	NYSE	MVO	Thu, Aug 3, 2017	5.24	5.30	5.15	5.18
2654	NYSE	MVO	Wed, Aug 2, 2017	5.33	5.33	5.21	5.27
2653	NYSE	MVO	Tue, Aug 1, 2017	5.36	5.44	5.18	5.42
2652	NYSE	MVO	Mon, Jul 31, 2017	5.33	5.34	5.18	5.34
2651	NYSE	MVO	Fri, Jul 28, 2017	5.47	5.47	5.30	5.30
2650	NYSE	MVO	Thu, Jul 27, 2017	5.39	5.55	5.37	5.41
2649	NYSE	MVO	Wed, Jul 26, 2017	5.57	5.58	5.36	5.49
2648	NYSE	MVO	Tue, Jul 25, 2017	5.32	5.50	5.32	5.44
2647	NYSE	MVO	Mon, Jul 24, 2017	5.46	5.59	5.17	5.22
2646	NYSE	MVO	Fri, Jul 21, 2017	5.63	5.68	5.44	5.46
2645	NYSE	MVO	Thu, Jul 20, 2017	5.75	5.85	5.55	5.73
2644	NYSE	MVO	Wed, Jul 19, 2017	5.59	5.73	5.46	5.60
2643	NYSE	MVO	Tue, Jul 18, 2017	5.78	5.84	5.66	5.67
2642	NYSE	MVO	Mon, Jul 17, 2017	5.66	5.95	5.64	5.80
2641	NYSE	MVO	Fri, Jul 14, 2017	5.67	5.72	5.61	5.66
2640	NYSE	MVO	Thu, Jul 13, 2017	5.71	5.75	5.57	5.68
2639	NYSE	MVO	Wed, Jul 12, 2017	5.97	5.99	5.72	5.74
2638	NYSE	MVO	Tue, Jul 11, 2017	6.27	6.27	6.04	5.89
2637	NYSE	MVO	Mon, Jul 10, 2017	6.10	6.48	6.02	6.12
2636	NYSE	MVO	Fri, Jul 7, 2017	6.03	6.06	5.95	6.05
2635	NYSE	MVO	Thu, Jul 6, 2017	6.15	6.50	5.98	6.00
2634	NYSE	MVO	Wed, Jul 5, 2017	6.28	6.29	5.89	5.97
2633	NYSE	MVO	Mon, Jul 3, 2017	5.79	5.93	5.79	5.90
2632	NYSE	MVO	Fri, Jun 30, 2017	5.80	5.83	5.78	5.81
2631	NYSE	MVO	Thu, Jun 29, 2017	5.93	5.95	5.80	5.80
2630	NYSE	MVO	Wed, Jun 28, 2017	5.86	5.94	5.85	5.87
2629	NYSE	MVO	Tue, Jun 27, 2017	5.79	6.00	5.76	5.85
2628	NYSE	MVO	Mon, Jun 26, 2017	5.84	5.85	5.61	5.78
2627	NYSE	MVO	Fri, Jun 23, 2017	5.69	5.75	5.65	5.75
2626	NYSE	MVO	Thu, Jun 22, 2017	5.79	5.86	5.64	5.70
2625	NYSE	MVO	Wed, Jun 21, 2017	5.90	5.92	5.72	5.72
2624	NYSE	MVO	Tue, Jun 20, 2017	6.15	6.15	5.89	5.89
2623	NYSE	MVO	Mon, Jun 19, 2017	6.23	6.23	6.09	6.15
2622	NYSE	MVO	Fri, Jun 16, 2017	6.22	6.24	6.08	6.23
2621	NYSE	MVO	Thu, Jun 15, 2017	6.19	6.25	6.15	6.15
2620	NYSE	MVO	Wed, Jun 14, 2017	6.18	6.23	6.15	6.19
2619	NYSE	MVO	Tue, Jun 13, 2017	6.03	6.15	6.03	6.06
2618	NYSE	MVO	Mon, Jun 12, 2017	6.08	6.18	6.03	6.06
2617	NYSE	MVO	Fri, Jun 9, 2017	6.13	6.23	6.13	6.18
2616	NYSE	MVO	Thu, Jun 8, 2017	6.03	6.11	6.03	6.08
2615	NYSE	MVO	Wed, Jun 7, 2017	6.10	6.24	6.02	6.05
2614	NYSE	MVO	Tue, Jun 6, 2017	6.02	6.21	6.02	6.21
2613	NYSE	MVO	Mon, Jun 5, 2017	5.99	6.10	5.95	6.04
2612	NYSE	MVO	Fri, Jun 2, 2017	5.94	6.09	5.87	6.04
2611	NYSE	MVO	Thu, Jun 1, 2017	6.01	6.09	5.92	5.94
2610	NYSE	MVO	Wed, May 31, 2017	6.13	6.13	6.04	6.06
2609	NYSE	MVO	Tue, May 30, 2017	6.10	6.29	6.05	6.14
2608	NYSE	MVO	Fri, May 26, 2017	6.11	6.20	6.11	6.18
2607	NYSE	MVO	Thu, May 25, 2017	6.20	6.31	6.15	6.15
2606	NYSE	MVO	Wed, May 24, 2017	6.29	6.41	6.11	6.20
2605	NYSE	MVO	Tue, May 23, 2017	6.15	6.41	6.15	6.31
2604	NYSE	MVO	Mon, May 22, 2017	6.30	6.30	6.15	6.18
2603	NYSE	MVO	Fri, May 19, 2017	6.23	6.35	6.11	6.18
2602	NYSE	MVO	Thu, May 18, 2017	6.13	6.18	6.06	6.10
2601	NYSE	MVO	Wed, May 17, 2017	6.10	6.27	6.02	6.12
2600	NYSE	MVO	Tue, May 16, 2017	6.26	6.34	6.14	6.15
2599	NYSE	MVO	Mon, May 15, 2017	6.35	6.54	6.25	6.26
2598	NYSE	MVO	Fri, May 12, 2017	6.27	6.35	6.20	6.28
2597	NYSE	MVO	Thu, May 11, 2017	6.50	6.63	6.26	6.29
2596	NYSE	MVO	Wed, May 10, 2017	6.27	6.47	6.25	6.45
2595	NYSE	MVO	Tue, May 9, 2017	6.25	6.27	6.10	6.15
2594	NYSE	MVO	Mon, May 8, 2017	6.30	6.42	6.21	6.30
2593	NYSE	MVO	Fri, May 5, 2017	6.19	6.31	6.17	6.31
2592	NYSE	MVO	Thu, May 4, 2017	6.31	6.31	6.13	6.13
2591	NYSE	MVO	Wed, May 3, 2017	6.42	6.52	6.30	6.32
2590	NYSE	MVO	Tue, May 2, 2017	6.42	6.53	6.31	6.32
2589	NYSE	MVO	Mon, May 1, 2017	6.70	6.74	6.25	6.42
2588	NYSE	MVO	Fri, Apr 28, 2017	6.72	6.90	6.65	6.77
2587	NYSE	MVO	Thu, Apr 27, 2017	6.95	6.95	6.67	6.79
2586	NYSE	MVO	Wed, Apr 26, 2017	6.92	7.10	6.90	6.98
2585	NYSE	MVO	Tue, Apr 25, 2017	6.88	6.99	6.80	6.90
2584	NYSE	MVO	Mon, Apr 24, 2017	6.87	6.95	6.63	6.75
2583	NYSE	MVO	Fri, Apr 21, 2017	7.04	7.05	6.86	6.92
2582	NYSE	MVO	Thu, Apr 20, 2017	7.11	7.17	7.03	7.07
2581	NYSE	MVO	Wed, Apr 19, 2017	7.00	7.09	7.00	7.03
2580	NYSE	MVO	Tue, Apr 18, 2017	6.90	7.04	6.89	7.02
2579	NYSE	MVO	Mon, Apr 17, 2017	7.00	7.00	6.90	6.95
2578	NYSE	MVO	Thu, Apr 13, 2017	7.00	7.02	6.92	7.00
2577	NYSE	MVO	Wed, Apr 12, 2017	6.84	6.99	6.76	6.98
2576	NYSE	MVO	Tue, Apr 11, 2017	7.09	7.09	6.75	6.84
2575	NYSE	MVO	Mon, Apr 10, 2017	7.25	7.35	7.17	6.96
2574	NYSE	MVO	Fri, Apr 7, 2017	7.06	7.20	7.03	7.15
2573	NYSE	MVO	Thu, Apr 6, 2017	6.89	7.10	6.86	7.10
2572	NYSE	MVO	Wed, Apr 5, 2017	6.30	7.04	6.30	6.85
2571	NYSE	MVO	Tue, Apr 4, 2017	5.97	6.10	5.94	6.10
2570	NYSE	MVO	Mon, Apr 3, 2017	6.04	6.09	5.85	5.86
2569	NYSE	MVO	Fri, Mar 31, 2017	6.10	6.12	6.00	6.10
2568	NYSE	MVO	Thu, Mar 30, 2017	6.29	6.29	6.13	6.15
2567	NYSE	MVO	Wed, Mar 29, 2017	5.99	6.30	5.90	6.21
2566	NYSE	MVO	Tue, Mar 28, 2017	5.71	5.85	5.71	5.78
2565	NYSE	MVO	Mon, Mar 27, 2017	5.85	5.85	5.61	5.72
2564	NYSE	MVO	Fri, Mar 24, 2017	5.96	6.09	5.96	5.99
2563	NYSE	MVO	Thu, Mar 23, 2017	5.93	6.03	5.93	6.00
2562	NYSE	MVO	Wed, Mar 22, 2017	6.19	6.20	5.93	5.97
2561	NYSE	MVO	Tue, Mar 21, 2017	6.22	6.26	6.18	6.19
2560	NYSE	MVO	Mon, Mar 20, 2017	6.22	6.23	6.17	6.21
2559	NYSE	MVO	Fri, Mar 17, 2017	6.28	6.29	6.16	6.21
2558	NYSE	MVO	Thu, Mar 16, 2017	6.54	6.54	6.18	6.34
2557	NYSE	MVO	Wed, Mar 15, 2017	6.33	6.47	6.17	6.46
2556	NYSE	MVO	Tue, Mar 14, 2017	6.51	6.51	6.05	6.18
2555	NYSE	MVO	Mon, Mar 13, 2017	6.55	6.57	6.55	6.55
2554	NYSE	MVO	Fri, Mar 10, 2017	6.57	6.62	6.55	6.55
2553	NYSE	MVO	Thu, Mar 9, 2017	6.51	6.60	6.51	6.55
2552	NYSE	MVO	Wed, Mar 8, 2017	6.82	6.82	6.55	6.59
2551	NYSE	MVO	Tue, Mar 7, 2017	6.71	6.85	6.71	6.83
2550	NYSE	MVO	Mon, Mar 6, 2017	6.58	6.65	6.55	6.62
2549	NYSE	MVO	Fri, Mar 3, 2017	6.50	6.63	6.50	6.63
2548	NYSE	MVO	Thu, Mar 2, 2017	6.64	6.64	6.51	6.54
2547	NYSE	MVO	Wed, Mar 1, 2017	6.44	6.75	6.44	6.65
2546	NYSE	MVO	Tue, Feb 28, 2017	6.30	6.44	6.30	6.41
2545	NYSE	MVO	Mon, Feb 27, 2017	6.25	6.44	6.22	6.31
2544	NYSE	MVO	Fri, Feb 24, 2017	6.28	6.28	6.01	6.15
2543	NYSE	MVO	Thu, Feb 23, 2017	6.25	6.36	6.09	6.28
2542	NYSE	MVO	Wed, Feb 22, 2017	6.27	6.27	6.13	6.16
2541	NYSE	MVO	Tue, Feb 21, 2017	6.30	6.48	6.25	6.29
2540	NYSE	MVO	Fri, Feb 17, 2017	6.31	6.37	6.25	6.28
2539	NYSE	MVO	Thu, Feb 16, 2017	6.52	6.56	6.27	6.40
2538	NYSE	MVO	Wed, Feb 15, 2017	6.24	6.48	6.14	6.46
2537	NYSE	MVO	Tue, Feb 14, 2017	6.42	6.44	6.22	6.31
2536	NYSE	MVO	Mon, Feb 13, 2017	6.57	6.60	6.42	6.42
2535	NYSE	MVO	Fri, Feb 10, 2017	6.60	6.70	6.60	6.65
2534	NYSE	MVO	Thu, Feb 9, 2017	6.58	6.62	6.48	6.54
2533	NYSE	MVO	Wed, Feb 8, 2017	6.58	6.63	6.48	6.59
2532	NYSE	MVO	Tue, Feb 7, 2017	6.65	6.86	6.50	6.67
2531	NYSE	MVO	Mon, Feb 6, 2017	6.94	6.94	6.66	6.71
2530	NYSE	MVO	Fri, Feb 3, 2017	7.00	7.00	6.90	6.99
2529	NYSE	MVO	Thu, Feb 2, 2017	7.05	7.05	6.91	7.04
2528	NYSE	MVO	Wed, Feb 1, 2017	7.00	7.11	6.88	7.07
2527	NYSE	MVO	Tue, Jan 31, 2017	6.83	7.04	6.78	7.03
2526	NYSE	MVO	Mon, Jan 30, 2017	7.01	7.01	6.79	6.86
2525	NYSE	MVO	Fri, Jan 27, 2017	7.05	7.06	6.88	7.06
2524	NYSE	MVO	Thu, Jan 26, 2017	6.97	7.35	6.85	7.10
2523	NYSE	MVO	Wed, Jan 25, 2017	6.98	6.98	6.75	6.89
2522	NYSE	MVO	Tue, Jan 24, 2017	6.85	6.99	6.65	6.91
2521	NYSE	MVO	Mon, Jan 23, 2017	6.82	6.89	6.71	6.85
2520	NYSE	MVO	Fri, Jan 20, 2017	6.90	6.98	6.87	6.90
2519	NYSE	MVO	Thu, Jan 19, 2017	6.69	6.78	6.58	6.76
2518	NYSE	MVO	Wed, Jan 18, 2017	7.09	7.09	6.44	6.80
2517	NYSE	MVO	Tue, Jan 17, 2017	7.15	7.25	7.01	7.18
2516	NYSE	MVO	Fri, Jan 13, 2017	7.16	7.16	6.99	7.09
2515	NYSE	MVO	Thu, Jan 12, 2017	7.03	7.22	7.03	7.18
2514	NYSE	MVO	Wed, Jan 11, 2017	6.46	7.10	6.36	7.03
2513	NYSE	MVO	Tue, Jan 10, 2017	6.40	6.51	6.36	6.38
2512	NYSE	MVO	Mon, Jan 9, 2017	6.44	6.50	6.40	6.44
2511	NYSE	MVO	Fri, Jan 6, 2017	6.42	6.46	6.36	6.44
2510	NYSE	MVO	Thu, Jan 5, 2017	6.37	6.45	6.34	6.38
2509	NYSE	MVO	Wed, Jan 4, 2017	6.43	6.45	6.22	6.38
2508	NYSE	MVO	Tue, Jan 3, 2017	6.26	6.45	6.26	6.41
2507	NYSE	MVO	Fri, Dec 30, 2016	6.25	6.39	6.14	6.23
2506	NYSE	MVO	Thu, Dec 29, 2016	6.38	6.40	6.20	6.26
2505	NYSE	MVO	Wed, Dec 28, 2016	6.47	6.55	6.32	6.43
2504	NYSE	MVO	Tue, Dec 27, 2016	6.32	6.49	6.20	6.44
2503	NYSE	MVO	Fri, Dec 23, 2016	6.40	6.42	6.18	6.31
2502	NYSE	MVO	Thu, Dec 22, 2016	6.27	6.45	6.27	6.44
2501	NYSE	MVO	Wed, Dec 21, 2016	6.40	6.40	6.13	6.36
2500	NYSE	MVO	Tue, Dec 20, 2016	6.50	6.55	6.39	6.42
2499	NYSE	MVO	Mon, Dec 19, 2016	6.41	6.50	6.28	6.41
2498	NYSE	MVO	Fri, Dec 16, 2016	6.13	6.46	6.02	6.39
2497	NYSE	MVO	Thu, Dec 15, 2016	5.79	5.98	5.79	5.91
2496	NYSE	MVO	Wed, Dec 14, 2016	5.90	5.99	5.90	5.91
2495	NYSE	MVO	Tue, Dec 13, 2016	5.88	6.12	5.87	5.92
2494	NYSE	MVO	Mon, Dec 12, 2016	5.88	6.02	5.88	5.90
2493	NYSE	MVO	Fri, Dec 9, 2016	5.95	5.95	5.68	5.79
2492	NYSE	MVO	Thu, Dec 8, 2016	5.92	5.93	5.83	5.88
2491	NYSE	MVO	Wed, Dec 7, 2016	5.71	5.90	5.69	5.83
2490	NYSE	MVO	Tue, Dec 6, 2016	5.92	5.92	5.73	5.82
2489	NYSE	MVO	Mon, Dec 5, 2016	5.67	6.00	5.67	5.95
2488	NYSE	MVO	Fri, Dec 2, 2016	5.81	5.94	5.63	5.64
2487	NYSE	MVO	Thu, Dec 1, 2016	5.75	5.84	5.65	5.80
2486	NYSE	MVO	Wed, Nov 30, 2016	5.29	5.70	5.25	5.52
2485	NYSE	MVO	Tue, Nov 29, 2016	5.31	5.31	5.17	5.23
2484	NYSE	MVO	Mon, Nov 28, 2016	5.63	5.63	5.32	5.32
2483	NYSE	MVO	Fri, Nov 25, 2016	5.65	5.66	5.57	5.57
2482	NYSE	MVO	Wed, Nov 23, 2016	5.54	5.70	5.50	5.70
2481	NYSE	MVO	Tue, Nov 22, 2016	5.57	5.69	5.50	5.61
2480	NYSE	MVO	Mon, Nov 21, 2016	5.29	5.70	5.29	5.56
2479	NYSE	MVO	Fri, Nov 18, 2016	5.43	5.55	5.15	5.17
2478	NYSE	MVO	Thu, Nov 17, 2016	5.70	5.90	5.40	5.50
2477	NYSE	MVO	Wed, Nov 16, 2016	5.57	6.00	5.48	5.69
2476	NYSE	MVO	Tue, Nov 15, 2016	5.40	5.60	5.30	5.59
2475	NYSE	MVO	Mon, Nov 14, 2016	5.55	5.66	5.21	5.33
2474	NYSE	MVO	Fri, Nov 11, 2016	5.56	5.71	5.51	5.58
2473	NYSE	MVO	Thu, Nov 10, 2016	5.53	5.64	5.50	5.59
2472	NYSE	MVO	Wed, Nov 9, 2016	5.49	5.62	5.40	5.45
2471	NYSE	MVO	Tue, Nov 8, 2016	5.50	5.78	5.46	5.46
2470	NYSE	MVO	Mon, Nov 7, 2016	5.56	5.85	5.46	5.46
2469	NYSE	MVO	Fri, Nov 4, 2016	5.50	5.87	5.43	5.53
2468	NYSE	MVO	Thu, Nov 3, 2016	5.46	5.66	5.41	5.57
2467	NYSE	MVO	Wed, Nov 2, 2016	5.59	5.95	5.44	5.46
2466	NYSE	MVO	Tue, Nov 1, 2016	5.45	5.90	5.44	5.70
2465	NYSE	MVO	Mon, Oct 31, 2016	5.75	5.75	5.42	5.44
2464	NYSE	MVO	Fri, Oct 28, 2016	6.10	6.18	5.70	5.74
2463	NYSE	MVO	Thu, Oct 27, 2016	6.15	6.15	6.02	6.07
2462	NYSE	MVO	Wed, Oct 26, 2016	6.12	6.21	6.05	6.12
2461	NYSE	MVO	Tue, Oct 25, 2016	6.16	6.22	6.10	6.10
2460	NYSE	MVO	Mon, Oct 24, 2016	6.17	6.21	6.07	6.11
2459	NYSE	MVO	Fri, Oct 21, 2016	6.16	6.23	6.15	6.22
2458	NYSE	MVO	Thu, Oct 20, 2016	6.19	6.25	6.15	6.22
2457	NYSE	MVO	Wed, Oct 19, 2016	6.05	6.53	6.05	6.19
2456	NYSE	MVO	Tue, Oct 18, 2016	6.10	6.11	6.00	6.01
2455	NYSE	MVO	Mon, Oct 17, 2016	6.19	6.21	5.95	5.97
2454	NYSE	MVO	Fri, Oct 14, 2016	6.26	6.29	6.21	6.27
2453	NYSE	MVO	Thu, Oct 13, 2016	6.20	6.35	6.17	6.19
2452	NYSE	MVO	Wed, Oct 12, 2016	6.14	6.42	6.02	6.25
2451	NYSE	MVO	Tue, Oct 11, 2016	6.36	6.45	6.29	6.17
2450	NYSE	MVO	Mon, Oct 10, 2016	6.47	6.61	6.32	6.36
2449	NYSE	MVO	Fri, Oct 7, 2016	6.42	6.76	6.23	6.27
2448	NYSE	MVO	Thu, Oct 6, 2016	6.12	6.41	6.09	6.38
2447	NYSE	MVO	Wed, Oct 5, 2016	6.00	6.19	6.00	6.09
2446	NYSE	MVO	Tue, Oct 4, 2016	5.80	5.89	5.74	5.89
2445	NYSE	MVO	Mon, Oct 3, 2016	5.76	5.85	5.71	5.80
2444	NYSE	MVO	Fri, Sep 30, 2016	5.60	5.76	5.57	5.72
2443	NYSE	MVO	Thu, Sep 29, 2016	5.59	5.83	5.57	5.61
2442	NYSE	MVO	Wed, Sep 28, 2016	5.37	5.59	5.23	5.59
2441	NYSE	MVO	Tue, Sep 27, 2016	5.30	5.43	5.27	5.31
2440	NYSE	MVO	Mon, Sep 26, 2016	5.25	5.49	5.25	5.48
2439	NYSE	MVO	Fri, Sep 23, 2016	5.76	5.84	5.54	5.57
2438	NYSE	MVO	Thu, Sep 22, 2016	5.78	5.86	5.74	5.86
2437	NYSE	MVO	Wed, Sep 21, 2016	5.34	5.59	5.29	5.53
2436	NYSE	MVO	Tue, Sep 20, 2016	5.30	5.36	5.23	5.28
2435	NYSE	MVO	Mon, Sep 19, 2016	5.24	5.43	5.21	5.30
2434	NYSE	MVO	Fri, Sep 16, 2016	5.24	5.32	5.14	5.14
2433	NYSE	MVO	Thu, Sep 15, 2016	5.60	5.69	5.23	5.25
2432	NYSE	MVO	Wed, Sep 14, 2016	5.66	5.72	5.43	5.59
2431	NYSE	MVO	Tue, Sep 13, 2016	6.00	6.01	5.50	5.59
2430	NYSE	MVO	Mon, Sep 12, 2016	6.05	6.08	6.01	6.04
2429	NYSE	MVO	Fri, Sep 9, 2016	6.06	6.06	6.05	6.05
2428	NYSE	MVO	Thu, Sep 8, 2016	6.05	6.12	6.05	6.12
2427	NYSE	MVO	Wed, Sep 7, 2016	6.07	6.12	6.04	6.07
2426	NYSE	MVO	Tue, Sep 6, 2016	6.07	6.12	6.00	6.12
2425	NYSE	MVO	Fri, Sep 2, 2016	6.00	6.12	6.00	6.07
2424	NYSE	MVO	Thu, Sep 1, 2016	6.00	6.05	5.95	6.02
2423	NYSE	MVO	Wed, Aug 31, 2016	6.03	6.13	6.03	6.06
2422	NYSE	MVO	Tue, Aug 30, 2016	6.05	6.14	6.04	6.06
2421	NYSE	MVO	Mon, Aug 29, 2016	6.02	6.09	6.02	6.02
2420	NYSE	MVO	Fri, Aug 26, 2016	6.05	6.14	6.02	6.03
2419	NYSE	MVO	Thu, Aug 25, 2016	6.00	6.11	5.99	6.08
2418	NYSE	MVO	Wed, Aug 24, 2016	6.14	6.16	6.02	6.04
2417	NYSE	MVO	Tue, Aug 23, 2016	6.03	6.18	5.90	6.15
2416	NYSE	MVO	Mon, Aug 22, 2016	6.14	6.14	6.08	6.08
2415	NYSE	MVO	Fri, Aug 19, 2016	6.24	6.24	6.17	6.20
2414	NYSE	MVO	Thu, Aug 18, 2016	6.17	6.21	5.96	6.11
2413	NYSE	MVO	Wed, Aug 17, 2016	6.15	6.22	6.10	6.16
2412	NYSE	MVO	Tue, Aug 16, 2016	6.22	6.23	6.17	6.20
2411	NYSE	MVO	Mon, Aug 15, 2016	6.20	6.20	6.12	6.19
2410	NYSE	MVO	Fri, Aug 12, 2016	6.12	6.19	6.06	6.18
2409	NYSE	MVO	Thu, Aug 11, 2016	6.00	6.13	5.98	6.11
2408	NYSE	MVO	Wed, Aug 10, 2016	6.04	6.10	6.00	6.01
2407	NYSE	MVO	Tue, Aug 9, 2016	6.10	6.25	6.02	6.08
2406	NYSE	MVO	Mon, Aug 8, 2016	5.89	6.20	5.88	6.12
2405	NYSE	MVO	Fri, Aug 5, 2016	5.85	5.96	5.85	5.94
2404	NYSE	MVO	Thu, Aug 4, 2016	5.81	5.91	5.78	5.89
2403	NYSE	MVO	Wed, Aug 3, 2016	5.78	5.86	5.73	5.86
2402	NYSE	MVO	Tue, Aug 2, 2016	5.91	5.91	5.71	5.77
2401	NYSE	MVO	Mon, Aug 1, 2016	5.90	5.95	5.80	5.86
2400	NYSE	MVO	Fri, Jul 29, 2016	5.90	6.00	5.87	5.95
2399	NYSE	MVO	Thu, Jul 28, 2016	5.93	6.00	5.89	5.91
2398	NYSE	MVO	Wed, Jul 27, 2016	6.08	6.12	5.93	5.94
2397	NYSE	MVO	Tue, Jul 26, 2016	6.02	6.19	6.01	6.14
2396	NYSE	MVO	Mon, Jul 25, 2016	5.98	6.15	5.93	6.01
2395	NYSE	MVO	Fri, Jul 22, 2016	6.06	6.21	5.93	5.97
2394	NYSE	MVO	Thu, Jul 21, 2016	5.95	6.11	5.95	6.02
2393	NYSE	MVO	Wed, Jul 20, 2016	5.88	6.03	5.70	6.02
2392	NYSE	MVO	Tue, Jul 19, 2016	5.94	5.94	5.64	5.84
2391	NYSE	MVO	Mon, Jul 18, 2016	6.07	6.13	5.89	5.91
2390	NYSE	MVO	Fri, Jul 15, 2016	6.02	6.25	5.99	6.07
2389	NYSE	MVO	Thu, Jul 14, 2016	6.06	6.11	5.98	5.99
2388	NYSE	MVO	Wed, Jul 13, 2016	6.01	6.09	5.94	6.02
2387	NYSE	MVO	Tue, Jul 12, 2016	6.18	6.37	6.02	6.08
2386	NYSE	MVO	Mon, Jul 11, 2016	6.08	6.23	5.97	6.13
2385	NYSE	MVO	Fri, Jul 8, 2016	6.10	6.40	6.00	6.07
2384	NYSE	MVO	Thu, Jul 7, 2016	6.46	6.49	6.05	6.14
2383	NYSE	MVO	Wed, Jul 6, 2016	6.05	6.48	6.05	6.34
2382	NYSE	MVO	Tue, Jul 5, 2016	6.27	6.31	5.90	6.06
2381	NYSE	MVO	Fri, Jul 1, 2016	6.36	6.45	6.26	6.34
2380	NYSE	MVO	Thu, Jun 30, 2016	6.41	6.43	6.22	6.31
2379	NYSE	MVO	Wed, Jun 29, 2016	6.21	6.50	6.21	6.41
2378	NYSE	MVO	Tue, Jun 28, 2016	5.73	6.28	5.73	6.12
2377	NYSE	MVO	Mon, Jun 27, 2016	6.18	6.18	5.51	5.63
2376	NYSE	MVO	Fri, Jun 24, 2016	5.92	6.30	5.90	6.20
2375	NYSE	MVO	Thu, Jun 23, 2016	6.14	6.15	6.00	6.11
2374	NYSE	MVO	Wed, Jun 22, 2016	6.26	6.37	6.04	6.04
2373	NYSE	MVO	Tue, Jun 21, 2016	6.04	6.25	5.94	6.18
2372	NYSE	MVO	Mon, Jun 20, 2016	6.09	6.24	6.00	6.05
2371	NYSE	MVO	Fri, Jun 17, 2016	6.00	6.33	5.84	6.06
2370	NYSE	MVO	Thu, Jun 16, 2016	5.74	5.94	5.54	5.94
2369	NYSE	MVO	Wed, Jun 15, 2016	5.85	6.00	5.80	5.82
2368	NYSE	MVO	Tue, Jun 14, 2016	5.85	5.90	5.81	5.87
2367	NYSE	MVO	Mon, Jun 13, 2016	5.80	5.90	5.80	5.85
2366	NYSE	MVO	Fri, Jun 10, 2016	5.93	5.95	5.76	5.88
2365	NYSE	MVO	Thu, Jun 9, 2016	5.78	5.95	5.66	5.90
2364	NYSE	MVO	Wed, Jun 8, 2016	5.88	6.00	5.71	5.78
2363	NYSE	MVO	Tue, Jun 7, 2016	5.60	5.89	5.60	5.83
2362	NYSE	MVO	Mon, Jun 6, 2016	5.55	5.62	5.44	5.62
2361	NYSE	MVO	Fri, Jun 3, 2016	5.52	5.55	5.43	5.55
2360	NYSE	MVO	Thu, Jun 2, 2016	5.48	5.54	5.37	5.50
2359	NYSE	MVO	Wed, Jun 1, 2016	5.40	5.48	5.21	5.48
2358	NYSE	MVO	Tue, May 31, 2016	5.62	5.75	5.40	5.47
2357	NYSE	MVO	Fri, May 27, 2016	5.56	5.68	5.46	5.61
2356	NYSE	MVO	Thu, May 26, 2016	5.55	6.19	5.55	5.63
2355	NYSE	MVO	Wed, May 25, 2016	5.20	5.56	5.20	5.52
2354	NYSE	MVO	Tue, May 24, 2016	5.15	5.18	5.05	5.15
2353	NYSE	MVO	Mon, May 23, 2016	5.15	5.16	5.07	5.13
2352	NYSE	MVO	Fri, May 20, 2016	5.19	5.32	5.13	5.21
2351	NYSE	MVO	Thu, May 19, 2016	5.33	5.33	5.00	5.16
2350	NYSE	MVO	Wed, May 18, 2016	5.24	5.46	5.24	5.44
2349	NYSE	MVO	Tue, May 17, 2016	5.21	5.33	5.21	5.24
2348	NYSE	MVO	Mon, May 16, 2016	5.29	5.37	5.17	5.19
2347	NYSE	MVO	Fri, May 13, 2016	5.25	5.70	5.18	5.18
2346	NYSE	MVO	Thu, May 12, 2016	5.34	5.42	5.26	5.36
2345	NYSE	MVO	Wed, May 11, 2016	5.11	5.39	5.06	5.31
2344	NYSE	MVO	Tue, May 10, 2016	4.98	5.19	4.98	5.15
2343	NYSE	MVO	Mon, May 9, 2016	4.96	5.02	4.96	4.99
2342	NYSE	MVO	Fri, May 6, 2016	4.99	5.29	4.96	5.02
2341	NYSE	MVO	Thu, May 5, 2016	5.25	5.34	5.05	5.09
2340	NYSE	MVO	Wed, May 4, 2016	5.14	5.20	5.03	5.08
2339	NYSE	MVO	Tue, May 3, 2016	5.07	5.13	4.96	5.11
2338	NYSE	MVO	Mon, May 2, 2016	5.39	5.39	5.09	5.17
2337	NYSE	MVO	Fri, Apr 29, 2016	5.29	5.42	5.20	5.39
2336	NYSE	MVO	Thu, Apr 28, 2016	5.22	5.29	5.13	5.25
2335	NYSE	MVO	Wed, Apr 27, 2016	5.05	5.27	5.05	5.23
2334	NYSE	MVO	Tue, Apr 26, 2016	5.18	5.23	5.00	5.02
2333	NYSE	MVO	Mon, Apr 25, 2016	5.39	5.46	5.08	5.13
2332	NYSE	MVO	Fri, Apr 22, 2016	4.83	5.34	4.81	5.29
2331	NYSE	MVO	Thu, Apr 21, 2016	4.89	4.89	4.71	4.83
2330	NYSE	MVO	Wed, Apr 20, 2016	4.92	4.99	4.82	4.92
2329	NYSE	MVO	Tue, Apr 19, 2016	4.82	4.94	4.82	4.94
2328	NYSE	MVO	Mon, Apr 18, 2016	4.63	4.86	4.54	4.81
2327	NYSE	MVO	Fri, Apr 15, 2016	4.75	4.91	4.71	4.88
2326	NYSE	MVO	Thu, Apr 14, 2016	4.96	4.96	4.79	4.79
2325	NYSE	MVO	Wed, Apr 13, 2016	4.84	4.97	4.68	4.92
2324	NYSE	MVO	Tue, Apr 12, 2016	4.54	4.97	4.54	4.89
2323	NYSE	MVO	Mon, Apr 11, 2016	4.42	4.54	4.34	4.54
2322	NYSE	MVO	Fri, Apr 8, 2016	4.29	4.38	4.05	4.35
2321	NYSE	MVO	Thu, Apr 7, 2016	4.28	4.30	4.07	4.11
2320	NYSE	MVO	Wed, Apr 6, 2016	3.97	4.30	3.93	4.24
2319	NYSE	MVO	Tue, Apr 5, 2016	4.31	4.31	4.31	3.92
2318	NYSE	MVO	Mon, Apr 4, 2016	4.54	4.59	4.31	4.31
2317	NYSE	MVO	Fri, Apr 1, 2016	4.68	4.75	4.48	4.60
2316	NYSE	MVO	Thu, Mar 31, 2016	4.70	4.77	4.65	4.69
2315	NYSE	MVO	Wed, Mar 30, 2016	4.73	4.79	4.69	4.69
2314	NYSE	MVO	Tue, Mar 29, 2016	4.72	4.81	4.64	4.68
2313	NYSE	MVO	Mon, Mar 28, 2016	4.83	4.89	4.75	4.75
2312	NYSE	MVO	Thu, Mar 24, 2016	4.80	4.94	4.72	4.81
2311	NYSE	MVO	Wed, Mar 23, 2016	5.05	5.11	4.80	4.88
2310	NYSE	MVO	Tue, Mar 22, 2016	5.14	5.17	5.07	5.12
2309	NYSE	MVO	Mon, Mar 21, 2016	5.31	5.31	5.10	5.24
2308	NYSE	MVO	Fri, Mar 18, 2016	5.42	5.58	5.21	5.21
2307	NYSE	MVO	Thu, Mar 17, 2016	5.32	5.47	5.32	5.38
2306	NYSE	MVO	Wed, Mar 16, 2016	5.10	5.35	5.10	5.29
2305	NYSE	MVO	Tue, Mar 15, 2016	5.34	5.34	5.34	5.10
2304	NYSE	MVO	Mon, Mar 14, 2016	5.25	5.33	5.12	5.31
2303	NYSE	MVO	Fri, Mar 11, 2016	5.24	5.24	5.24	5.38
2302	NYSE	MVO	Thu, Mar 10, 2016	5.24	5.24	5.24	5.24
2301	NYSE	MVO	Wed, Mar 9, 2016	5.26	5.38	5.23	5.24
2300	NYSE	MVO	Tue, Mar 8, 2016	5.69	5.69	5.15	5.21
2299	NYSE	MVO	Mon, Mar 7, 2016	5.42	5.78	5.42	5.71
2298	NYSE	MVO	Fri, Mar 4, 2016	5.16	5.39	5.14	5.35
2297	NYSE	MVO	Thu, Mar 3, 2016	5.19	5.19	5.19	5.15
2296	NYSE	MVO	Wed, Mar 2, 2016	5.05	5.23	4.95	5.19
2295	NYSE	MVO	Tue, Mar 1, 2016	5.09	5.09	4.59	5.05
2294	NYSE	MVO	Mon, Feb 29, 2016	4.97	5.05	4.92	5.11
2293	NYSE	MVO	Fri, Feb 26, 2016	4.87	4.94	4.74	4.82
2292	NYSE	MVO	Thu, Feb 25, 2016	4.65	4.87	4.61	4.87
2291	NYSE	MVO	Wed, Feb 24, 2016	4.41	4.74	4.41	4.74
2290	NYSE	MVO	Tue, Feb 23, 2016	4.50	4.57	4.45	4.53
2289	NYSE	MVO	Mon, Feb 22, 2016	4.41	4.66	4.41	4.65
2288	NYSE	MVO	Fri, Feb 19, 2016	4.59	4.59	4.32	4.40
2287	NYSE	MVO	Thu, Feb 18, 2016	4.85	4.85	4.60	4.66
2286	NYSE	MVO	Wed, Feb 17, 2016	4.63	4.90	4.57	4.85
2285	NYSE	MVO	Tue, Feb 16, 2016	4.70	4.72	4.44	4.54
2284	NYSE	MVO	Fri, Feb 12, 2016	4.40	4.61	4.40	4.59
2283	NYSE	MVO	Thu, Feb 11, 2016	4.38	4.38	4.25	4.33
2282	NYSE	MVO	Wed, Feb 10, 2016	4.31	4.60	4.30	4.43
2281	NYSE	MVO	Tue, Feb 9, 2016	4.80	4.80	4.31	4.34
2280	NYSE	MVO	Mon, Feb 8, 2016	4.75	4.96	4.65	4.89
2279	NYSE	MVO	Fri, Feb 5, 2016	4.92	4.98	4.77	4.82
2278	NYSE	MVO	Thu, Feb 4, 2016	4.79	5.10	4.75	4.92
2277	NYSE	MVO	Wed, Feb 3, 2016	4.57	4.75	4.47	4.75
2276	NYSE	MVO	Tue, Feb 2, 2016	4.43	4.50	4.37	4.47
2275	NYSE	MVO	Mon, Feb 1, 2016	4.63	4.64	4.40	4.62
2274	NYSE	MVO	Fri, Jan 29, 2016	4.58	4.87	4.55	4.63
2273	NYSE	MVO	Thu, Jan 28, 2016	4.50	4.71	4.50	4.58
2272	NYSE	MVO	Wed, Jan 27, 2016	4.40	4.50	4.25	4.50
2271	NYSE	MVO	Tue, Jan 26, 2016	3.95	4.40	3.86	4.40
2270	NYSE	MVO	Mon, Jan 25, 2016	4.00	4.13	3.84	3.95
2269	NYSE	MVO	Fri, Jan 22, 2016	3.97	4.08	3.78	3.97
2268	NYSE	MVO	Thu, Jan 21, 2016	3.62	3.81	3.57	3.75
2267	NYSE	MVO	Wed, Jan 20, 2016	3.35	3.77	3.26	3.67
2266	NYSE	MVO	Tue, Jan 19, 2016	4.08	4.20	3.66	3.78
2265	NYSE	MVO	Fri, Jan 15, 2016	4.02	4.28	4.01	4.17
2264	NYSE	MVO	Thu, Jan 14, 2016	4.10	4.26	4.05	4.24
2263	NYSE	MVO	Wed, Jan 13, 2016	4.05	4.15	3.93	4.03
2262	NYSE	MVO	Tue, Jan 12, 2016	4.70	4.70	4.02	4.09
2261	NYSE	MVO	Mon, Jan 11, 2016	4.86	4.86	4.58	4.70
2260	NYSE	MVO	Fri, Jan 8, 2016	4.38	4.95	4.38	4.87
2259	NYSE	MVO	Thu, Jan 7, 2016	4.35	4.66	4.35	4.38
2258	NYSE	MVO	Wed, Jan 6, 2016	4.80	4.80	4.31	4.58
2257	NYSE	MVO	Tue, Jan 5, 2016	5.08	5.08	4.85	5.00
2256	NYSE	MVO	Mon, Jan 4, 2016	4.80	5.13	4.69	5.07
2255	NYSE	MVO	Thu, Dec 31, 2015	4.50	4.89	4.50	4.87
2254	NYSE	MVO	Wed, Dec 30, 2015	4.85	4.93	4.57	4.58
2253	NYSE	MVO	Tue, Dec 29, 2015	5.06	5.24	4.88	4.93
2252	NYSE	MVO	Mon, Dec 28, 2015	5.66	5.72	4.90	5.05
2251	NYSE	MVO	Thu, Dec 24, 2015	5.90	6.02	5.74	5.78
2250	NYSE	MVO	Wed, Dec 23, 2015	5.30	5.90	5.30	5.90
2249	NYSE	MVO	Tue, Dec 22, 2015	4.91	5.27	4.85	5.23
2248	NYSE	MVO	Mon, Dec 21, 2015	5.00	5.00	4.81	4.86
2247	NYSE	MVO	Fri, Dec 18, 2015	4.97	5.07	4.96	4.96
2246	NYSE	MVO	Thu, Dec 17, 2015	5.19	5.24	5.00	5.03
2245	NYSE	MVO	Wed, Dec 16, 2015	5.21	5.30	5.19	5.21
2244	NYSE	MVO	Tue, Dec 15, 2015	5.30	5.42	5.21	5.22
2243	NYSE	MVO	Mon, Dec 14, 2015	5.50	5.53	5.27	5.29
2242	NYSE	MVO	Fri, Dec 11, 2015	5.49	5.58	5.40	5.40
2241	NYSE	MVO	Thu, Dec 10, 2015	5.54	5.74	5.40	5.64
2240	NYSE	MVO	Wed, Dec 9, 2015	5.39	5.66	5.36	5.62
2239	NYSE	MVO	Tue, Dec 8, 2015	5.45	5.59	5.28	5.35
2238	NYSE	MVO	Mon, Dec 7, 2015	5.79	5.84	5.37	5.52
2237	NYSE	MVO	Fri, Dec 4, 2015	6.00	6.03	5.79	5.87
2236	NYSE	MVO	Thu, Dec 3, 2015	6.07	6.13	5.94	5.99
2235	NYSE	MVO	Wed, Dec 2, 2015	6.27	6.27	6.07	6.13
2234	NYSE	MVO	Tue, Dec 1, 2015	6.58	6.61	6.30	6.39
2233	NYSE	MVO	Mon, Nov 30, 2015	6.50	6.89	6.50	6.60
2232	NYSE	MVO	Fri, Nov 27, 2015	6.33	6.69	6.22	6.50
2231	NYSE	MVO	Wed, Nov 25, 2015	6.40	6.47	6.21	6.42
2230	NYSE	MVO	Tue, Nov 24, 2015	6.55	6.57	6.44	6.49
2229	NYSE	MVO	Mon, Nov 23, 2015	6.52	6.52	6.38	6.46
2228	NYSE	MVO	Fri, Nov 20, 2015	6.69	6.69	6.43	6.47
2227	NYSE	MVO	Thu, Nov 19, 2015	6.54	6.70	6.42	6.59
2226	NYSE	MVO	Wed, Nov 18, 2015	6.69	6.69	6.38	6.66
2225	NYSE	MVO	Tue, Nov 17, 2015	6.64	6.64	6.36	6.53
2224	NYSE	MVO	Mon, Nov 16, 2015	6.17	6.74	6.17	6.67
2223	NYSE	MVO	Fri, Nov 13, 2015	6.23	6.24	6.06	6.21
2222	NYSE	MVO	Thu, Nov 12, 2015	6.28	6.29	6.16	6.20
2221	NYSE	MVO	Wed, Nov 11, 2015	6.51	6.54	6.28	6.28
2220	NYSE	MVO	Tue, Nov 10, 2015	6.54	6.62	6.50	6.55
2219	NYSE	MVO	Mon, Nov 9, 2015	6.88	6.94	6.62	6.66
2218	NYSE	MVO	Fri, Nov 6, 2015	7.00	7.09	6.80	6.82
2217	NYSE	MVO	Thu, Nov 5, 2015	7.05	7.18	7.01	7.13
2216	NYSE	MVO	Wed, Nov 4, 2015	7.16	7.24	7.00	7.05
2215	NYSE	MVO	Tue, Nov 3, 2015	6.80	7.37	6.80	7.20
2214	NYSE	MVO	Mon, Nov 2, 2015	6.54	6.91	6.50	6.86
2213	NYSE	MVO	Fri, Oct 30, 2015	6.28	6.54	6.24	6.54
2212	NYSE	MVO	Thu, Oct 29, 2015	6.38	6.66	6.28	6.29
2211	NYSE	MVO	Wed, Oct 28, 2015	6.40	6.67	6.31	6.41
2210	NYSE	MVO	Tue, Oct 27, 2015	6.68	6.71	6.26	6.33
2209	NYSE	MVO	Mon, Oct 26, 2015	7.17	7.22	6.71	6.76
2208	NYSE	MVO	Fri, Oct 23, 2015	7.24	7.24	7.12	7.12
2207	NYSE	MVO	Thu, Oct 22, 2015	7.19	7.25	7.13	7.17
2206	NYSE	MVO	Wed, Oct 21, 2015	7.07	7.27	7.07	7.16
2205	NYSE	MVO	Tue, Oct 20, 2015	7.18	7.27	7.13	7.16
2204	NYSE	MVO	Mon, Oct 19, 2015	7.17	7.19	7.07	7.10
2203	NYSE	MVO	Fri, Oct 16, 2015	7.12	7.24	7.05	7.24
2202	NYSE	MVO	Thu, Oct 15, 2015	7.10	7.20	6.96	7.18
2201	NYSE	MVO	Wed, Oct 14, 2015	7.01	7.14	6.95	7.13
2200	NYSE	MVO	Tue, Oct 13, 2015	7.17	7.17	6.99	7.01
2199	NYSE	MVO	Mon, Oct 12, 2015	7.38	7.50	7.03	7.26
2198	NYSE	MVO	Fri, Oct 9, 2015	6.90	7.50	6.88	7.50
2197	NYSE	MVO	Thu, Oct 8, 2015	6.57	6.79	6.50	6.72
2196	NYSE	MVO	Wed, Oct 7, 2015	6.47	7.00	6.46	6.52
2195	NYSE	MVO	Tue, Oct 6, 2015	6.37	6.58	6.35	6.40
2194	NYSE	MVO	Mon, Oct 5, 2015	6.25	6.50	6.17	6.23
2193	NYSE	MVO	Fri, Oct 2, 2015	5.84	6.50	5.82	6.15
2192	NYSE	MVO	Thu, Oct 1, 2015	5.92	6.00	5.82	5.82
2191	NYSE	MVO	Wed, Sep 30, 2015	5.75	5.90	5.75	5.81
2190	NYSE	MVO	Tue, Sep 29, 2015	5.87	5.94	5.75	5.78
2189	NYSE	MVO	Mon, Sep 28, 2015	6.16	6.16	5.77	5.77
2188	NYSE	MVO	Fri, Sep 25, 2015	6.55	6.60	6.06	6.19
2187	NYSE	MVO	Thu, Sep 24, 2015	6.27	6.52	6.27	6.50
2186	NYSE	MVO	Wed, Sep 23, 2015	6.51	6.62	6.36	6.41
2185	NYSE	MVO	Tue, Sep 22, 2015	6.40	6.65	6.39	6.56
2184	NYSE	MVO	Mon, Sep 21, 2015	6.50	6.54	6.40	6.51
2183	NYSE	MVO	Fri, Sep 18, 2015	6.30	6.75	6.26	6.45
2182	NYSE	MVO	Thu, Sep 17, 2015	6.33	6.76	6.32	6.37
2181	NYSE	MVO	Wed, Sep 16, 2015	6.26	6.33	6.08	6.29
2180	NYSE	MVO	Tue, Sep 15, 2015	6.16	6.36	6.00	6.14
2179	NYSE	MVO	Mon, Sep 14, 2015	6.14	6.27	5.96	5.96
2178	NYSE	MVO	Fri, Sep 11, 2015	7.01	7.21	6.18	6.18
2177	NYSE	MVO	Thu, Sep 10, 2015	7.14	7.16	7.05	7.11
2176	NYSE	MVO	Wed, Sep 9, 2015	7.26	7.29	7.03	7.03
2175	NYSE	MVO	Tue, Sep 8, 2015	7.30	7.40	7.20	7.33
2174	NYSE	MVO	Fri, Sep 4, 2015	7.31	7.43	7.17	7.34
2173	NYSE	MVO	Thu, Sep 3, 2015	7.12	7.52	7.12	7.36
2172	NYSE	MVO	Wed, Sep 2, 2015	7.70	7.85	7.08	7.27
2171	NYSE	MVO	Tue, Sep 1, 2015	7.55	7.66	7.25	7.52
2170	NYSE	MVO	Mon, Aug 31, 2015	7.44	7.98	7.25	7.63
2169	NYSE	MVO	Fri, Aug 28, 2015	6.75	7.47	6.59	7.46
2168	NYSE	MVO	Thu, Aug 27, 2015	6.21	6.68	6.21	6.57
2167	NYSE	MVO	Wed, Aug 26, 2015	5.87	6.48	5.86	6.01
2166	NYSE	MVO	Tue, Aug 25, 2015	6.70	6.70	5.94	5.94
2165	NYSE	MVO	Mon, Aug 24, 2015	5.82	6.53	5.82	6.40
2164	NYSE	MVO	Fri, Aug 21, 2015	6.13	6.13	5.87	6.06
2163	NYSE	MVO	Thu, Aug 20, 2015	5.75	6.00	5.75	5.98
2162	NYSE	MVO	Wed, Aug 19, 2015	5.95	6.00	5.75	5.75
2161	NYSE	MVO	Tue, Aug 18, 2015	5.81	6.04	5.81	6.01
2160	NYSE	MVO	Mon, Aug 17, 2015	5.85	5.94	5.85	5.88
2159	NYSE	MVO	Fri, Aug 14, 2015	5.80	6.03	5.77	5.93
2158	NYSE	MVO	Thu, Aug 13, 2015	5.62	5.90	5.56	5.75
2157	NYSE	MVO	Wed, Aug 12, 2015	5.89	6.18	5.71	5.72
2156	NYSE	MVO	Tue, Aug 11, 2015	6.03	6.05	5.64	5.70
2155	NYSE	MVO	Mon, Aug 10, 2015	5.60	6.13	5.55	6.12
2154	NYSE	MVO	Fri, Aug 7, 2015	5.50	5.83	5.34	5.59
2153	NYSE	MVO	Thu, Aug 6, 2015	5.66	5.66	5.41	5.45
2152	NYSE	MVO	Wed, Aug 5, 2015	6.04	6.27	5.62	5.64
2151	NYSE	MVO	Tue, Aug 4, 2015	5.95	6.12	5.71	6.02
2150	NYSE	MVO	Mon, Aug 3, 2015	6.51	6.51	5.91	5.91
2149	NYSE	MVO	Fri, Jul 31, 2015	6.89	6.89	6.50	6.52
2148	NYSE	MVO	Thu, Jul 30, 2015	6.80	6.84	6.68	6.78
2147	NYSE	MVO	Wed, Jul 29, 2015	6.57	6.80	6.55	6.75
2146	NYSE	MVO	Tue, Jul 28, 2015	6.34	6.53	6.26	6.52
2145	NYSE	MVO	Mon, Jul 27, 2015	6.07	6.57	5.80	6.45
2144	NYSE	MVO	Fri, Jul 24, 2015	6.27	6.33	5.87	5.92
2143	NYSE	MVO	Thu, Jul 23, 2015	6.50	6.72	6.21	6.22
2142	NYSE	MVO	Wed, Jul 22, 2015	7.85	7.85	6.39	6.54
2141	NYSE	MVO	Tue, Jul 21, 2015	7.16	7.97	7.16	7.82
2140	NYSE	MVO	Mon, Jul 20, 2015	8.29	8.29	7.38	7.55
2139	NYSE	MVO	Fri, Jul 17, 2015	8.30	8.53	7.88	8.39
2138	NYSE	MVO	Thu, Jul 16, 2015	8.62	8.74	8.30	8.32
2137	NYSE	MVO	Wed, Jul 15, 2015	9.12	9.20	8.49	8.62
2136	NYSE	MVO	Tue, Jul 14, 2015	9.12	9.35	9.03	9.24
2135	NYSE	MVO	Mon, Jul 13, 2015	9.29	9.42	9.25	9.25
2134	NYSE	MVO	Fri, Jul 10, 2015	8.93	9.76	8.88	9.51
2133	NYSE	MVO	Thu, Jul 9, 2015	9.36	9.49	8.86	9.02
2132	NYSE	MVO	Wed, Jul 8, 2015	9.88	9.95	9.16	9.28
2131	NYSE	MVO	Tue, Jul 7, 2015	10.33	10.33	10.00	10.00
2130	NYSE	MVO	Mon, Jul 6, 2015	10.33	10.43	10.33	10.36
2129	NYSE	MVO	Thu, Jul 2, 2015	10.26	10.43	10.26	10.38
2128	NYSE	MVO	Wed, Jul 1, 2015	10.43	10.46	10.19	10.25
2127	NYSE	MVO	Tue, Jun 30, 2015	10.58	10.60	10.25	10.49
2126	NYSE	MVO	Mon, Jun 29, 2015	10.99	11.00	10.56	10.65
2125	NYSE	MVO	Fri, Jun 26, 2015	11.06	11.07	11.00	11.04
2124	NYSE	MVO	Thu, Jun 25, 2015	11.30	11.30	11.05	11.11
2123	NYSE	MVO	Wed, Jun 24, 2015	11.10	11.44	11.10	11.30
2122	NYSE	MVO	Tue, Jun 23, 2015	11.01	11.12	11.01	11.10
2121	NYSE	MVO	Mon, Jun 22, 2015	11.06	11.15	11.02	11.06
2120	NYSE	MVO	Fri, Jun 19, 2015	11.07	11.07	11.00	11.05
2119	NYSE	MVO	Thu, Jun 18, 2015	11.22	11.29	11.08	11.10
2118	NYSE	MVO	Wed, Jun 17, 2015	11.34	11.44	11.21	11.21
2117	NYSE	MVO	Tue, Jun 16, 2015	11.18	11.32	11.16	11.32
2116	NYSE	MVO	Mon, Jun 15, 2015	11.14	11.22	11.13	11.21
2115	NYSE	MVO	Fri, Jun 12, 2015	11.10	11.22	11.10	11.13
2114	NYSE	MVO	Thu, Jun 11, 2015	11.34	11.47	11.13	11.16
2113	NYSE	MVO	Wed, Jun 10, 2015	11.25	11.55	11.23	11.43
2112	NYSE	MVO	Tue, Jun 9, 2015	10.94	11.25	10.94	11.18
2111	NYSE	MVO	Mon, Jun 8, 2015	11.00	11.12	10.80	10.93
2110	NYSE	MVO	Fri, Jun 5, 2015	11.09	11.27	11.00	11.00
2109	NYSE	MVO	Thu, Jun 4, 2015	11.45	11.59	11.02	11.11
2108	NYSE	MVO	Wed, Jun 3, 2015	11.74	11.75	11.30	11.44
2107	NYSE	MVO	Tue, Jun 2, 2015	11.49	11.80	11.30	11.74
2106	NYSE	MVO	Mon, Jun 1, 2015	11.31	11.44	11.11	11.44
2105	NYSE	MVO	Fri, May 29, 2015	10.80	11.45	10.80	11.39
2104	NYSE	MVO	Thu, May 28, 2015	11.10	11.12	10.74	10.80
2103	NYSE	MVO	Wed, May 27, 2015	11.32	11.35	11.10	11.11
2102	NYSE	MVO	Tue, May 26, 2015	11.32	11.38	11.01	11.06
2101	NYSE	MVO	Fri, May 22, 2015	11.28	11.52	11.23	11.46
2100	NYSE	MVO	Thu, May 21, 2015	11.07	11.40	11.01	11.38
2099	NYSE	MVO	Wed, May 20, 2015	11.24	11.42	11.00	11.00
2098	NYSE	MVO	Tue, May 19, 2015	11.11	11.41	11.11	11.23
2097	NYSE	MVO	Mon, May 18, 2015	11.50	11.58	11.14	11.20
2096	NYSE	MVO	Fri, May 15, 2015	11.63	11.84	11.52	11.53
2095	NYSE	MVO	Thu, May 14, 2015	12.06	12.11	11.72	11.73
2094	NYSE	MVO	Wed, May 13, 2015	12.11	12.26	12.00	12.00
2093	NYSE	MVO	Tue, May 12, 2015	11.67	12.30	11.67	12.13
2092	NYSE	MVO	Mon, May 11, 2015	11.76	11.95	11.66	11.80
2091	NYSE	MVO	Fri, May 8, 2015	12.03	12.12	11.61	11.75
2090	NYSE	MVO	Thu, May 7, 2015	12.15	12.15	11.82	12.02
2089	NYSE	MVO	Wed, May 6, 2015	12.24	12.47	12.10	12.17
2088	NYSE	MVO	Tue, May 5, 2015	11.70	12.17	11.58	12.17
2087	NYSE	MVO	Mon, May 4, 2015	11.68	11.70	11.45	11.46
2086	NYSE	MVO	Fri, May 1, 2015	11.39	11.58	11.20	11.55
2085	NYSE	MVO	Thu, Apr 30, 2015	11.52	11.64	11.28	11.45
2084	NYSE	MVO	Wed, Apr 29, 2015	11.31	11.68	11.29	11.49
2083	NYSE	MVO	Tue, Apr 28, 2015	11.44	11.60	11.35	11.40
2082	NYSE	MVO	Mon, Apr 27, 2015	11.72	11.85	11.35	11.48
2081	NYSE	MVO	Fri, Apr 24, 2015	12.02	12.02	11.62	11.76
2080	NYSE	MVO	Thu, Apr 23, 2015	11.84	12.02	11.80	11.91
2079	NYSE	MVO	Wed, Apr 22, 2015	11.96	12.05	11.62	11.85
2078	NYSE	MVO	Tue, Apr 21, 2015	12.33	12.34	11.72	11.96
2077	NYSE	MVO	Mon, Apr 20, 2015	12.58	12.62	12.02	12.20
2076	NYSE	MVO	Fri, Apr 17, 2015	12.70	12.70	12.44	12.45
2075	NYSE	MVO	Thu, Apr 16, 2015	13.00	13.00	12.51	12.77
2074	NYSE	MVO	Wed, Apr 15, 2015	12.31	13.11	12.30	12.87
2073	NYSE	MVO	Tue, Apr 14, 2015	11.91	12.45	11.91	12.31
2072	NYSE	MVO	Mon, Apr 13, 2015	11.84	12.30	11.50	12.01
2071	NYSE	MVO	Fri, Apr 10, 2015	12.75	12.80	12.40	12.75
2070	NYSE	MVO	Thu, Apr 9, 2015	12.82	12.90	12.54	12.60
2069	NYSE	MVO	Wed, Apr 8, 2015	12.90	12.95	12.69	12.82
2068	NYSE	MVO	Tue, Apr 7, 2015	12.25	12.96	12.23	12.75
2067	NYSE	MVO	Mon, Apr 6, 2015	12.17	13.15	12.17	12.24
2066	NYSE	MVO	Thu, Apr 2, 2015	11.43	12.25	11.00	12.00
2065	NYSE	MVO	Wed, Apr 1, 2015	15.10	15.10	11.02	11.59
2064	NYSE	MVO	Tue, Mar 31, 2015	16.13	16.13	15.33	15.33
2063	NYSE	MVO	Mon, Mar 30, 2015	16.45	17.10	16.37	16.41
2062	NYSE	MVO	Fri, Mar 27, 2015	16.15	16.45	16.09	16.36
2061	NYSE	MVO	Thu, Mar 26, 2015	15.62	16.13	15.58	16.07
2060	NYSE	MVO	Wed, Mar 25, 2015	15.52	15.94	15.40	15.82
2059	NYSE	MVO	Tue, Mar 24, 2015	15.42	15.53	15.37	15.40
2058	NYSE	MVO	Mon, Mar 23, 2015	15.12	15.54	15.12	15.32
2057	NYSE	MVO	Fri, Mar 20, 2015	15.27	15.40	15.15	15.15
2056	NYSE	MVO	Thu, Mar 19, 2015	15.50	15.60	15.25	15.25
2055	NYSE	MVO	Wed, Mar 18, 2015	15.30	15.61	15.22	15.38
2054	NYSE	MVO	Tue, Mar 17, 2015	15.26	15.63	15.26	15.37
2053	NYSE	MVO	Mon, Mar 16, 2015	15.24	15.49	15.15	15.34
2052	NYSE	MVO	Fri, Mar 13, 2015	15.20	15.41	15.20	15.36
2051	NYSE	MVO	Thu, Mar 12, 2015	15.74	15.74	15.26	15.31
2050	NYSE	MVO	Wed, Mar 11, 2015	15.53	15.68	15.35	15.54
2049	NYSE	MVO	Tue, Mar 10, 2015	15.30	15.88	15.23	15.29
2048	NYSE	MVO	Mon, Mar 9, 2015	15.53	15.96	15.30	15.31
2047	NYSE	MVO	Fri, Mar 6, 2015	15.31	15.57	15.30	15.35
2046	NYSE	MVO	Thu, Mar 5, 2015	15.27	15.62	15.25	15.37
2045	NYSE	MVO	Wed, Mar 4, 2015	15.51	15.60	15.21	15.38
2044	NYSE	MVO	Tue, Mar 3, 2015	15.69	15.80	15.44	15.54
2043	NYSE	MVO	Mon, Mar 2, 2015	15.36	15.95	15.35	15.60
2042	NYSE	MVO	Fri, Feb 27, 2015	15.42	15.49	15.31	15.39
2041	NYSE	MVO	Thu, Feb 26, 2015	15.45	15.45	15.06	15.44
2040	NYSE	MVO	Wed, Feb 25, 2015	15.13	15.56	14.90	15.29
2039	NYSE	MVO	Tue, Feb 24, 2015	15.31	15.50	15.11	15.13
2038	NYSE	MVO	Mon, Feb 23, 2015	14.85	15.36	14.83	15.30
2037	NYSE	MVO	Fri, Feb 20, 2015	15.12	15.26	14.76	14.88
2036	NYSE	MVO	Thu, Feb 19, 2015	14.90	15.29	14.90	15.20
2035	NYSE	MVO	Wed, Feb 18, 2015	15.62	15.62	15.18	15.20
2034	NYSE	MVO	Tue, Feb 17, 2015	15.48	15.79	15.08	15.79
2033	NYSE	MVO	Fri, Feb 13, 2015	15.15	15.40	15.02	15.21
2032	NYSE	MVO	Thu, Feb 12, 2015	15.68	15.68	14.94	14.96
2031	NYSE	MVO	Wed, Feb 11, 2015	15.00	15.49	14.80	15.49
2030	NYSE	MVO	Tue, Feb 10, 2015	15.70	15.70	15.04	15.22
2029	NYSE	MVO	Mon, Feb 9, 2015	15.96	15.96	15.51	15.82
2028	NYSE	MVO	Fri, Feb 6, 2015	15.98	16.44	15.77	15.86
2027	NYSE	MVO	Thu, Feb 5, 2015	15.96	16.22	15.90	16.00
2026	NYSE	MVO	Wed, Feb 4, 2015	16.05	16.17	15.74	15.77
2025	NYSE	MVO	Tue, Feb 3, 2015	15.50	16.31	15.48	16.11
2024	NYSE	MVO	Mon, Feb 2, 2015	15.01	15.35	15.01	15.23
2023	NYSE	MVO	Fri, Jan 30, 2015	14.50	15.14	14.50	14.80
2022	NYSE	MVO	Thu, Jan 29, 2015	14.82	14.95	14.12	14.53
2021	NYSE	MVO	Wed, Jan 28, 2015	15.50	15.50	14.56	14.76
2020	NYSE	MVO	Tue, Jan 27, 2015	14.93	15.50	14.76	15.44
2019	NYSE	MVO	Mon, Jan 26, 2015	14.91	15.18	14.46	15.02
2018	NYSE	MVO	Fri, Jan 23, 2015	14.73	15.21	14.56	14.70
2017	NYSE	MVO	Thu, Jan 22, 2015	15.15	15.15	14.60	14.74
2016	NYSE	MVO	Wed, Jan 21, 2015	14.86	15.23	14.65	15.14
2015	NYSE	MVO	Tue, Jan 20, 2015	15.10	15.14	14.58	14.78
2014	NYSE	MVO	Fri, Jan 16, 2015	14.70	15.35	14.46	15.18
2013	NYSE	MVO	Thu, Jan 15, 2015	15.09	15.12	14.38	14.74
2012	NYSE	MVO	Wed, Jan 14, 2015	15.00	15.32	14.20	14.94
2011	NYSE	MVO	Tue, Jan 13, 2015	15.01	15.71	14.91	15.18
2010	NYSE	MVO	Mon, Jan 12, 2015	15.92	16.16	15.57	15.98
2009	NYSE	MVO	Fri, Jan 9, 2015	16.06	16.37	15.57	16.11
2008	NYSE	MVO	Thu, Jan 8, 2015	16.05	16.45	15.75	15.93
2007	NYSE	MVO	Wed, Jan 7, 2015	15.20	16.00	15.17	15.58
2006	NYSE	MVO	Tue, Jan 6, 2015	14.96	15.39	14.50	15.09
2005	NYSE	MVO	Mon, Jan 5, 2015	14.98	15.18	14.72	15.01
2004	NYSE	MVO	Fri, Jan 2, 2015	14.55	15.49	14.30	15.18
2003	NYSE	MVO	Wed, Dec 31, 2014	13.81	14.60	13.54	14.57
2002	NYSE	MVO	Tue, Dec 30, 2014	14.93	15.23	13.75	14.07
2001	NYSE	MVO	Mon, Dec 29, 2014	14.86	16.00	14.75	14.93
2000	NYSE	MVO	Fri, Dec 26, 2014	14.34	15.27	14.34	14.99
1999	NYSE	MVO	Wed, Dec 24, 2014	14.76	14.87	14.03	14.34
1998	NYSE	MVO	Tue, Dec 23, 2014	15.22	15.40	14.78	14.94
1997	NYSE	MVO	Mon, Dec 22, 2014	16.69	16.69	15.19	15.21
1996	NYSE	MVO	Fri, Dec 19, 2014	15.30	16.54	15.21	16.41
1995	NYSE	MVO	Thu, Dec 18, 2014	15.88	17.99	14.65	15.13
1994	NYSE	MVO	Wed, Dec 17, 2014	14.39	15.75	14.39	15.43
1993	NYSE	MVO	Tue, Dec 16, 2014	13.73	14.63	13.08	14.45
1992	NYSE	MVO	Mon, Dec 15, 2014	15.45	15.69	13.82	14.01
1991	NYSE	MVO	Fri, Dec 12, 2014	15.46	15.96	15.26	15.41
1990	NYSE	MVO	Thu, Dec 11, 2014	15.26	16.50	15.26	16.00
1989	NYSE	MVO	Wed, Dec 10, 2014	15.64	15.92	15.04	15.59
1988	NYSE	MVO	Tue, Dec 9, 2014	15.05	16.37	15.05	15.88
1987	NYSE	MVO	Mon, Dec 8, 2014	17.04	17.09	14.95	15.40
1986	NYSE	MVO	Fri, Dec 5, 2014	17.99	18.01	17.26	17.30
1985	NYSE	MVO	Thu, Dec 4, 2014	18.13	18.36	17.80	17.89
1984	NYSE	MVO	Wed, Dec 3, 2014	17.69	18.39	17.50	18.39
1983	NYSE	MVO	Tue, Dec 2, 2014	17.08	17.90	16.79	17.63
1982	NYSE	MVO	Mon, Dec 1, 2014	18.39	18.42	16.50	17.14
1981	NYSE	MVO	Fri, Nov 28, 2014	20.00	20.14	18.54	18.75
1980	NYSE	MVO	Wed, Nov 26, 2014	21.61	21.61	20.54	20.64
1979	NYSE	MVO	Tue, Nov 25, 2014	22.06	22.06	21.50	21.52
1978	NYSE	MVO	Mon, Nov 24, 2014	22.00	22.15	21.80	22.06
1977	NYSE	MVO	Fri, Nov 21, 2014	22.33	22.42	21.95	21.95
1976	NYSE	MVO	Thu, Nov 20, 2014	21.70	22.33	21.62	22.16
1975	NYSE	MVO	Wed, Nov 19, 2014	21.58	22.11	21.53	21.81
1974	NYSE	MVO	Tue, Nov 18, 2014	22.39	22.54	21.90	21.95
1973	NYSE	MVO	Mon, Nov 17, 2014	22.36	22.50	22.00	22.45
1972	NYSE	MVO	Fri, Nov 14, 2014	22.28	22.70	22.08	22.58
1971	NYSE	MVO	Thu, Nov 13, 2014	23.04	23.04	22.46	22.67
1970	NYSE	MVO	Wed, Nov 12, 2014	22.95	23.28	22.65	23.08
1969	NYSE	MVO	Tue, Nov 11, 2014	23.43	23.43	22.65	23.21
1968	NYSE	MVO	Mon, Nov 10, 2014	23.31	23.84	22.93	23.45
1967	NYSE	MVO	Fri, Nov 7, 2014	22.50	22.83	22.12	22.81
1966	NYSE	MVO	Thu, Nov 6, 2014	21.80	21.96	21.52	21.79
1965	NYSE	MVO	Wed, Nov 5, 2014	21.25	21.86	21.11	21.64
1964	NYSE	MVO	Tue, Nov 4, 2014	22.68	22.68	21.30	21.40
1963	NYSE	MVO	Mon, Nov 3, 2014	23.00	23.44	22.74	22.80
1962	NYSE	MVO	Fri, Oct 31, 2014	23.57	23.57	23.09	23.23
1961	NYSE	MVO	Thu, Oct 30, 2014	23.50	23.57	21.08	23.38
1960	NYSE	MVO	Wed, Oct 29, 2014	24.05	24.17	23.42	23.58
1959	NYSE	MVO	Tue, Oct 28, 2014	23.36	23.84	23.25	23.78
1958	NYSE	MVO	Mon, Oct 27, 2014	23.30	23.59	23.05	23.42
1957	NYSE	MVO	Fri, Oct 24, 2014	23.84	23.92	23.12	23.55
1956	NYSE	MVO	Thu, Oct 23, 2014	22.79	24.05	22.62	23.62
1955	NYSE	MVO	Wed, Oct 22, 2014	23.94	23.94	22.85	22.89
1954	NYSE	MVO	Tue, Oct 21, 2014	24.02	24.02	23.77	23.97
1953	NYSE	MVO	Mon, Oct 20, 2014	22.77	23.50	22.57	23.50
1952	NYSE	MVO	Fri, Oct 17, 2014	23.20	23.50	22.40	22.56
1951	NYSE	MVO	Thu, Oct 16, 2014	19.87	23.22	19.76	22.81
1950	NYSE	MVO	Wed, Oct 15, 2014	21.09	21.60	20.00	20.36
1949	NYSE	MVO	Tue, Oct 14, 2014	22.36	22.56	21.00	21.11
1948	NYSE	MVO	Mon, Oct 13, 2014	23.06	23.40	22.32	22.56
1947	NYSE	MVO	Fri, Oct 10, 2014	24.10	24.10	22.50	23.12
1946	NYSE	MVO	Thu, Oct 9, 2014	25.14	25.14	24.14	24.15
1945	NYSE	MVO	Wed, Oct 8, 2014	25.90	26.15	25.10	25.80
1944	NYSE	MVO	Tue, Oct 7, 2014	26.75	26.84	25.68	25.81
1943	NYSE	MVO	Mon, Oct 6, 2014	26.62	27.00	26.45	26.74
1942	NYSE	MVO	Fri, Oct 3, 2014	26.29	26.38	25.98	26.29
1941	NYSE	MVO	Thu, Oct 2, 2014	26.02	26.21	25.55	26.19
1940	NYSE	MVO	Wed, Oct 1, 2014	26.25	26.46	25.95	25.96
1939	NYSE	MVO	Tue, Sep 30, 2014	26.80	26.80	26.01	26.15
1938	NYSE	MVO	Mon, Sep 29, 2014	25.59	26.44	25.43	26.41
1937	NYSE	MVO	Fri, Sep 26, 2014	25.34	25.76	25.34	25.71
1936	NYSE	MVO	Thu, Sep 25, 2014	25.68	25.74	25.29	25.52
1935	NYSE	MVO	Wed, Sep 24, 2014	25.50	25.74	25.25	25.45
1934	NYSE	MVO	Tue, Sep 23, 2014	25.37	25.84	25.37	25.45
1933	NYSE	MVO	Mon, Sep 22, 2014	26.17	26.17	25.37	25.40
1932	NYSE	MVO	Fri, Sep 19, 2014	26.48	26.48	25.95	26.01
1931	NYSE	MVO	Thu, Sep 18, 2014	26.64	26.79	25.73	26.20
1930	NYSE	MVO	Wed, Sep 17, 2014	26.18	26.80	26.18	26.37
1929	NYSE	MVO	Tue, Sep 16, 2014	25.66	26.33	25.36	26.28
1928	NYSE	MVO	Mon, Sep 15, 2014	25.65	25.96	24.90	25.73
1927	NYSE	MVO	Fri, Sep 12, 2014	26.31	26.31	25.56	25.69
1926	NYSE	MVO	Thu, Sep 11, 2014	26.57	26.65	26.21	26.27
1925	NYSE	MVO	Wed, Sep 10, 2014	26.78	26.87	26.35	26.73
1924	NYSE	MVO	Tue, Sep 9, 2014	26.99	27.21	26.84	26.97
1923	NYSE	MVO	Mon, Sep 8, 2014	27.80	27.80	27.00	27.12
1922	NYSE	MVO	Fri, Sep 5, 2014	27.68	27.75	27.54	27.62
1921	NYSE	MVO	Thu, Sep 4, 2014	27.53	27.83	27.46	27.67
1920	NYSE	MVO	Wed, Sep 3, 2014	27.67	27.72	27.31	27.63
1919	NYSE	MVO	Tue, Sep 2, 2014	27.67	27.83	27.55	27.73
1918	NYSE	MVO	Fri, Aug 29, 2014	27.59	27.87	27.56	27.83
1917	NYSE	MVO	Thu, Aug 28, 2014	27.23	27.50	27.12	27.49
1916	NYSE	MVO	Wed, Aug 27, 2014	27.12	27.23	27.06	27.21
1915	NYSE	MVO	Tue, Aug 26, 2014	26.88	27.25	26.81	27.11
1914	NYSE	MVO	Mon, Aug 25, 2014	26.78	27.00	26.63	26.87
1913	NYSE	MVO	Fri, Aug 22, 2014	26.90	26.90	26.54	26.69
1912	NYSE	MVO	Thu, Aug 21, 2014	26.69	26.97	26.65	26.90
1911	NYSE	MVO	Wed, Aug 20, 2014	26.95	26.95	26.65	26.79
1910	NYSE	MVO	Tue, Aug 19, 2014	26.54	26.93	26.54	26.89
1909	NYSE	MVO	Mon, Aug 18, 2014	26.85	27.03	26.50	26.53
1908	NYSE	MVO	Fri, Aug 15, 2014	26.50	26.70	26.45	26.60
1907	NYSE	MVO	Thu, Aug 14, 2014	26.61	26.91	26.37	26.51
1906	NYSE	MVO	Wed, Aug 13, 2014	26.80	27.11	26.60	26.66
1905	NYSE	MVO	Tue, Aug 12, 2014	26.82	26.92	26.64	26.83
1904	NYSE	MVO	Mon, Aug 11, 2014	26.95	27.00	26.67	26.89
1903	NYSE	MVO	Fri, Aug 8, 2014	26.20	26.96	26.20	26.96
1902	NYSE	MVO	Thu, Aug 7, 2014	26.21	26.36	26.06	26.20
1901	NYSE	MVO	Wed, Aug 6, 2014	26.16	26.58	26.08	26.28
1900	NYSE	MVO	Tue, Aug 5, 2014	26.63	26.77	26.10	26.28
1899	NYSE	MVO	Mon, Aug 4, 2014	26.76	26.90	26.50	26.88
1898	NYSE	MVO	Fri, Aug 1, 2014	26.97	27.04	26.25	26.62
1897	NYSE	MVO	Thu, Jul 31, 2014	26.99	27.40	26.65	26.89
1896	NYSE	MVO	Wed, Jul 30, 2014	27.23	27.50	26.91	27.42
1895	NYSE	MVO	Tue, Jul 29, 2014	26.78	27.12	26.54	27.07
1894	NYSE	MVO	Mon, Jul 28, 2014	26.72	26.90	26.19	26.90
1893	NYSE	MVO	Fri, Jul 25, 2014	26.75	26.83	26.00	26.57
1892	NYSE	MVO	Thu, Jul 24, 2014	26.87	26.90	26.60	26.66
1891	NYSE	MVO	Wed, Jul 23, 2014	26.96	26.98	26.62	26.77
1890	NYSE	MVO	Tue, Jul 22, 2014	26.74	26.99	26.60	26.86
1889	NYSE	MVO	Mon, Jul 21, 2014	26.43	26.57	26.27	26.51
1888	NYSE	MVO	Fri, Jul 18, 2014	26.50	26.91	26.26	26.39
1887	NYSE	MVO	Thu, Jul 17, 2014	26.75	27.16	26.35	26.49
1886	NYSE	MVO	Wed, Jul 16, 2014	27.09	27.19	26.31	26.66
1885	NYSE	MVO	Tue, Jul 15, 2014	27.40	27.76	26.84	26.84
1884	NYSE	MVO	Mon, Jul 14, 2014	27.35	27.93	27.35	27.36
1883	NYSE	MVO	Fri, Jul 11, 2014	27.46	27.88	26.71	27.25
1882	NYSE	MVO	Thu, Jul 10, 2014	28.88	29.08	28.75	28.98
1881	NYSE	MVO	Wed, Jul 9, 2014	28.71	28.99	28.51	28.90
1880	NYSE	MVO	Tue, Jul 8, 2014	28.98	29.15	28.39	28.71
1879	NYSE	MVO	Mon, Jul 7, 2014	28.36	28.95	28.30	28.93
1878	NYSE	MVO	Thu, Jul 3, 2014	28.71	28.73	28.00	28.36
1877	NYSE	MVO	Wed, Jul 2, 2014	28.90	28.90	28.62	28.75
1876	NYSE	MVO	Tue, Jul 1, 2014	28.90	28.90	28.61	28.90
1875	NYSE	MVO	Mon, Jun 30, 2014	28.45	28.97	28.43	28.81
1874	NYSE	MVO	Fri, Jun 27, 2014	27.98	28.45	27.97	28.39
1873	NYSE	MVO	Thu, Jun 26, 2014	27.95	27.98	27.84	27.98
1872	NYSE	MVO	Wed, Jun 25, 2014	27.79	27.90	27.64	27.88
1871	NYSE	MVO	Tue, Jun 24, 2014	27.65	27.99	27.65	27.78
1870	NYSE	MVO	Mon, Jun 23, 2014	27.80	27.91	27.62	27.67
1869	NYSE	MVO	Fri, Jun 20, 2014	27.95	27.95	27.62	27.81
1868	NYSE	MVO	Thu, Jun 19, 2014	27.85	28.00	27.75	27.91
1867	NYSE	MVO	Wed, Jun 18, 2014	27.85	27.90	27.50	27.84
1866	NYSE	MVO	Tue, Jun 17, 2014	27.65	27.85	27.51	27.84
1865	NYSE	MVO	Mon, Jun 16, 2014	27.99	28.00	27.47	27.67
1864	NYSE	MVO	Fri, Jun 13, 2014	26.70	27.43	26.65	27.15
1863	NYSE	MVO	Thu, Jun 12, 2014	26.72	26.75	26.62	26.63
1862	NYSE	MVO	Wed, Jun 11, 2014	26.69	26.85	26.10	26.72
1861	NYSE	MVO	Tue, Jun 10, 2014	26.50	26.79	26.00	26.60
1860	NYSE	MVO	Mon, Jun 9, 2014	26.25	26.50	26.21	26.50
1859	NYSE	MVO	Fri, Jun 6, 2014	25.90	26.20	25.89	26.18
1858	NYSE	MVO	Thu, Jun 5, 2014	25.75	25.96	25.61	25.86
1857	NYSE	MVO	Wed, Jun 4, 2014	25.52	25.80	25.52	25.74
1856	NYSE	MVO	Tue, Jun 3, 2014	25.45	25.71	25.30	25.52
1855	NYSE	MVO	Mon, Jun 2, 2014	25.59	26.10	25.40	25.52
1854	NYSE	MVO	Fri, May 30, 2014	25.45	25.49	25.00	25.33
1853	NYSE	MVO	Thu, May 29, 2014	25.21	25.63	25.21	25.38
1852	NYSE	MVO	Wed, May 28, 2014	25.41	25.65	25.14	25.23
1851	NYSE	MVO	Tue, May 27, 2014	25.05	25.69	25.01	25.26
1850	NYSE	MVO	Fri, May 23, 2014	24.90	25.06	24.82	25.03
1849	NYSE	MVO	Thu, May 22, 2014	24.73	24.88	24.73	24.83
1848	NYSE	MVO	Wed, May 21, 2014	24.87	24.87	24.68	24.83
1847	NYSE	MVO	Tue, May 20, 2014	24.72	24.90	24.61	24.79
1846	NYSE	MVO	Mon, May 19, 2014	24.36	24.93	24.36	24.65
1845	NYSE	MVO	Fri, May 16, 2014	24.31	24.48	24.31	24.32
1844	NYSE	MVO	Thu, May 15, 2014	24.35	24.45	24.26	24.35
1843	NYSE	MVO	Wed, May 14, 2014	24.33	24.64	24.32	24.46
1842	NYSE	MVO	Tue, May 13, 2014	24.38	24.65	24.19	24.30
1841	NYSE	MVO	Mon, May 12, 2014	24.16	24.57	24.12	24.48
1840	NYSE	MVO	Fri, May 9, 2014	24.64	24.64	23.91	24.09
1839	NYSE	MVO	Thu, May 8, 2014	25.34	25.34	24.51	24.56
1838	NYSE	MVO	Wed, May 7, 2014	24.82	25.00	24.75	24.89
1837	NYSE	MVO	Tue, May 6, 2014	24.98	25.08	24.80	24.90
1836	NYSE	MVO	Mon, May 5, 2014	25.35	25.35	24.98	24.99
1835	NYSE	MVO	Fri, May 2, 2014	25.60	25.65	25.35	25.41
1834	NYSE	MVO	Thu, May 1, 2014	25.56	25.60	25.32	25.60
1833	NYSE	MVO	Wed, Apr 30, 2014	25.32	25.68	25.21	25.45
1832	NYSE	MVO	Tue, Apr 29, 2014	25.55	25.70	25.37	25.45
1831	NYSE	MVO	Mon, Apr 28, 2014	25.44	25.76	25.25	25.50
1830	NYSE	MVO	Fri, Apr 25, 2014	25.34	25.40	25.15	25.39
1829	NYSE	MVO	Thu, Apr 24, 2014	25.15	25.29	25.05	25.26
1828	NYSE	MVO	Wed, Apr 23, 2014	25.28	25.35	25.00	25.02
1827	NYSE	MVO	Tue, Apr 22, 2014	25.24	25.45	25.07	25.18
1826	NYSE	MVO	Mon, Apr 21, 2014	25.01	25.14	24.67	24.98
1825	NYSE	MVO	Thu, Apr 17, 2014	24.66	25.11	24.50	24.94
1824	NYSE	MVO	Wed, Apr 16, 2014	25.20	25.20	24.71	24.78
1823	NYSE	MVO	Tue, Apr 15, 2014	25.10	25.27	24.84	24.84
1822	NYSE	MVO	Mon, Apr 14, 2014	25.20	25.42	25.00	25.12
1821	NYSE	MVO	Fri, Apr 11, 2014	25.44	25.45	24.62	25.18
1820	NYSE	MVO	Thu, Apr 10, 2014	26.40	26.51	26.03	26.46
1819	NYSE	MVO	Wed, Apr 9, 2014	26.61	26.64	26.26	26.35
1818	NYSE	MVO	Tue, Apr 8, 2014	25.90	26.57	25.66	26.55
1817	NYSE	MVO	Mon, Apr 7, 2014	25.26	25.75	25.26	25.70
1816	NYSE	MVO	Fri, Apr 4, 2014	25.24	25.30	25.03	25.15
1815	NYSE	MVO	Thu, Apr 3, 2014	25.24	25.30	25.10	25.16
1814	NYSE	MVO	Wed, Apr 2, 2014	25.38	25.38	25.01	25.29
1813	NYSE	MVO	Tue, Apr 1, 2014	25.25	25.38	24.91	25.38
1812	NYSE	MVO	Mon, Mar 31, 2014	24.85	25.21	24.84	25.15
1811	NYSE	MVO	Fri, Mar 28, 2014	24.55	24.88	24.55	24.84
1810	NYSE	MVO	Thu, Mar 27, 2014	24.24	24.53	24.21	24.45
1809	NYSE	MVO	Wed, Mar 26, 2014	24.20	24.49	24.01	24.37
1808	NYSE	MVO	Tue, Mar 25, 2014	24.16	24.30	24.01	24.19
1807	NYSE	MVO	Mon, Mar 24, 2014	24.32	24.39	24.05	24.13
1806	NYSE	MVO	Fri, Mar 21, 2014	24.29	24.42	24.16	24.30
1805	NYSE	MVO	Thu, Mar 20, 2014	24.35	24.46	24.16	24.46
1804	NYSE	MVO	Wed, Mar 19, 2014	24.18	24.71	24.09	24.34
1803	NYSE	MVO	Tue, Mar 18, 2014	24.28	24.47	24.28	24.43
1802	NYSE	MVO	Mon, Mar 17, 2014	24.20	24.47	24.19	24.35
1801	NYSE	MVO	Fri, Mar 14, 2014	23.70	24.28	23.70	24.19
1800	NYSE	MVO	Thu, Mar 13, 2014	23.98	23.98	23.75	23.77
1799	NYSE	MVO	Wed, Mar 12, 2014	24.00	24.30	24.00	24.01
1798	NYSE	MVO	Tue, Mar 11, 2014	24.71	24.71	24.08	24.08
1797	NYSE	MVO	Mon, Mar 10, 2014	24.29	24.44	24.08	24.39
1796	NYSE	MVO	Fri, Mar 7, 2014	24.37	24.52	24.08	24.32
1795	NYSE	MVO	Thu, Mar 6, 2014	24.76	24.90	24.20	24.46
1794	NYSE	MVO	Wed, Mar 5, 2014	24.34	24.95	24.13	24.76
1793	NYSE	MVO	Tue, Mar 4, 2014	24.20	24.40	24.10	24.25
1792	NYSE	MVO	Mon, Mar 3, 2014	23.69	24.42	23.65	24.20
1791	NYSE	MVO	Fri, Feb 28, 2014	23.20	23.71	23.10	23.55
1790	NYSE	MVO	Thu, Feb 27, 2014	23.20	23.44	23.15	23.34
1789	NYSE	MVO	Wed, Feb 26, 2014	23.65	23.88	23.20	23.22
1788	NYSE	MVO	Tue, Feb 25, 2014	23.90	23.91	23.58	23.65
1787	NYSE	MVO	Mon, Feb 24, 2014	23.85	24.34	23.77	24.04
1786	NYSE	MVO	Fri, Feb 21, 2014	23.73	23.94	23.62	23.85
1785	NYSE	MVO	Thu, Feb 20, 2014	23.36	23.81	23.33	23.74
1784	NYSE	MVO	Wed, Feb 19, 2014	23.55	23.93	23.33	23.46
1783	NYSE	MVO	Tue, Feb 18, 2014	23.68	23.95	23.54	23.66
1782	NYSE	MVO	Fri, Feb 14, 2014	23.77	23.77	23.50	23.53
1781	NYSE	MVO	Thu, Feb 13, 2014	23.63	23.93	23.50	23.64
1780	NYSE	MVO	Wed, Feb 12, 2014	23.60	23.64	23.46	23.62
1779	NYSE	MVO	Tue, Feb 11, 2014	23.31	23.64	23.31	23.56
1778	NYSE	MVO	Mon, Feb 10, 2014	23.17	23.65	23.06	23.47
1777	NYSE	MVO	Fri, Feb 7, 2014	23.00	23.63	22.90	23.39
1776	NYSE	MVO	Thu, Feb 6, 2014	23.29	23.29	22.76	23.08
1775	NYSE	MVO	Wed, Feb 5, 2014	23.54	23.55	23.25	23.29
1774	NYSE	MVO	Tue, Feb 4, 2014	23.83	23.96	23.26	23.55
1773	NYSE	MVO	Mon, Feb 3, 2014	23.75	23.94	23.56	23.61
1772	NYSE	MVO	Fri, Jan 31, 2014	23.86	23.86	23.50	23.56
1771	NYSE	MVO	Thu, Jan 30, 2014	23.47	24.00	23.47	23.86
1770	NYSE	MVO	Wed, Jan 29, 2014	24.07	24.23	23.42	23.44
1769	NYSE	MVO	Tue, Jan 28, 2014	23.92	24.15	23.91	24.07
1768	NYSE	MVO	Mon, Jan 27, 2014	24.14	24.44	23.97	23.97
1767	NYSE	MVO	Fri, Jan 24, 2014	24.54	24.54	24.04	24.27
1766	NYSE	MVO	Thu, Jan 23, 2014	24.61	24.61	24.25	24.42
1765	NYSE	MVO	Wed, Jan 22, 2014	24.50	24.64	24.40	24.50
1764	NYSE	MVO	Tue, Jan 21, 2014	23.84	24.55	23.84	24.36
1763	NYSE	MVO	Fri, Jan 17, 2014	24.87	25.00	23.84	23.90
1762	NYSE	MVO	Thu, Jan 16, 2014	23.73	24.70	23.47	24.51
1761	NYSE	MVO	Wed, Jan 15, 2014	24.35	24.35	23.72	23.72
1760	NYSE	MVO	Tue, Jan 14, 2014	24.27	24.44	24.20	24.33
1759	NYSE	MVO	Mon, Jan 13, 2014	24.30	24.80	24.04	24.26
1758	NYSE	MVO	Fri, Jan 10, 2014	25.15	25.38	24.91	25.26
1757	NYSE	MVO	Thu, Jan 9, 2014	25.45	25.53	24.60	25.01
1756	NYSE	MVO	Wed, Jan 8, 2014	25.80	25.80	25.02	25.27
1755	NYSE	MVO	Tue, Jan 7, 2014	24.72	24.90	24.50	24.85
1754	NYSE	MVO	Mon, Jan 6, 2014	23.66	24.50	23.54	24.45
1753	NYSE	MVO	Fri, Jan 3, 2014	23.28	23.91	23.23	23.46
1752	NYSE	MVO	Thu, Jan 2, 2014	23.69	23.92	23.11	23.39
1751	NYSE	MVO	Tue, Dec 31, 2013	24.28	24.40	23.75	23.76
1750	NYSE	MVO	Mon, Dec 30, 2013	24.12	24.93	23.84	24.58
1749	NYSE	MVO	Fri, Dec 27, 2013	23.65	24.10	23.63	23.83
1748	NYSE	MVO	Thu, Dec 26, 2013	23.74	24.07	23.50	23.74
1747	NYSE	MVO	Tue, Dec 24, 2013	24.50	24.53	23.86	23.86
1746	NYSE	MVO	Mon, Dec 23, 2013	24.71	24.90	24.23	24.27
1745	NYSE	MVO	Fri, Dec 20, 2013	24.65	24.96	24.41	24.70
1744	NYSE	MVO	Thu, Dec 19, 2013	24.81	24.87	24.65	24.79
1743	NYSE	MVO	Wed, Dec 18, 2013	24.44	24.98	24.28	24.98
1742	NYSE	MVO	Tue, Dec 17, 2013	24.10	24.70	24.10	24.60
1741	NYSE	MVO	Mon, Dec 16, 2013	24.40	24.51	24.09	24.10
1740	NYSE	MVO	Fri, Dec 13, 2013	25.21	25.26	24.51	24.51
1739	NYSE	MVO	Thu, Dec 12, 2013	25.19	25.25	24.05	25.05
1738	NYSE	MVO	Wed, Dec 11, 2013	26.01	26.11	25.28	25.35
1737	NYSE	MVO	Tue, Dec 10, 2013	26.10	26.13	26.01	26.08
1736	NYSE	MVO	Mon, Dec 9, 2013	26.16	26.38	26.10	26.10
1735	NYSE	MVO	Fri, Dec 6, 2013	27.00	27.00	26.13	26.35
1734	NYSE	MVO	Thu, Dec 5, 2013	26.75	26.97	26.40	26.50
1733	NYSE	MVO	Wed, Dec 4, 2013	26.20	27.35	26.20	27.00
1732	NYSE	MVO	Tue, Dec 3, 2013	26.65	27.21	26.00	26.12
1731	NYSE	MVO	Mon, Dec 2, 2013	26.60	27.10	26.56	26.76
1730	NYSE	MVO	Fri, Nov 29, 2013	26.77	26.86	26.54	26.61
1729	NYSE	MVO	Wed, Nov 27, 2013	26.92	26.97	26.48	26.48
1728	NYSE	MVO	Tue, Nov 26, 2013	27.00	27.24	26.84	26.92
1727	NYSE	MVO	Mon, Nov 25, 2013	27.25	27.32	26.96	27.00
1726	NYSE	MVO	Fri, Nov 22, 2013	27.11	27.40	27.10	27.39
1725	NYSE	MVO	Thu, Nov 21, 2013	27.34	27.34	27.04	27.20
1724	NYSE	MVO	Wed, Nov 20, 2013	27.05	27.33	27.04	27.12
1723	NYSE	MVO	Tue, Nov 19, 2013	27.19	27.39	27.05	27.11
1722	NYSE	MVO	Mon, Nov 18, 2013	27.75	27.75	27.10	27.15
1721	NYSE	MVO	Fri, Nov 15, 2013	27.90	27.90	27.47	27.60
1720	NYSE	MVO	Thu, Nov 14, 2013	27.27	27.79	27.27	27.74
1719	NYSE	MVO	Wed, Nov 13, 2013	27.20	27.50	27.10	27.39
1718	NYSE	MVO	Tue, Nov 12, 2013	27.14	27.23	27.10	27.11
1717	NYSE	MVO	Mon, Nov 11, 2013	27.12	27.35	27.11	27.16
1716	NYSE	MVO	Fri, Nov 8, 2013	27.14	27.34	27.04	27.20
1715	NYSE	MVO	Thu, Nov 7, 2013	27.19	27.43	27.04	27.14
1714	NYSE	MVO	Wed, Nov 6, 2013	27.29	27.50	27.11	27.41
1713	NYSE	MVO	Tue, Nov 5, 2013	27.11	27.30	27.05	27.28
1712	NYSE	MVO	Mon, Nov 4, 2013	27.20	27.47	27.05	27.15
1711	NYSE	MVO	Fri, Nov 1, 2013	27.20	27.34	26.82	27.32
1710	NYSE	MVO	Thu, Oct 31, 2013	27.06	27.46	27.00	27.17
1709	NYSE	MVO	Wed, Oct 30, 2013	27.22	27.30	26.86	27.06
1708	NYSE	MVO	Tue, Oct 29, 2013	27.05	27.19	26.69	27.13
1707	NYSE	MVO	Mon, Oct 28, 2013	27.09	27.36	26.60	26.60
1706	NYSE	MVO	Fri, Oct 25, 2013	27.99	27.99	27.01	27.16
1705	NYSE	MVO	Thu, Oct 24, 2013	27.19	27.93	27.00	27.42
1704	NYSE	MVO	Wed, Oct 23, 2013	27.27	27.29	26.76	27.03
1703	NYSE	MVO	Tue, Oct 22, 2013	27.74	27.74	27.28	27.41
1702	NYSE	MVO	Mon, Oct 21, 2013	27.76	27.95	27.25	27.48
1701	NYSE	MVO	Fri, Oct 18, 2013	27.54	27.90	27.45	27.77
1700	NYSE	MVO	Thu, Oct 17, 2013	26.49	27.90	26.25	27.72
1699	NYSE	MVO	Wed, Oct 16, 2013	27.01	27.27	26.75	26.77
1698	NYSE	MVO	Tue, Oct 15, 2013	27.53	27.70	27.14	27.14
1697	NYSE	MVO	Mon, Oct 14, 2013	28.05	28.24	27.92	28.01
1696	NYSE	MVO	Fri, Oct 11, 2013	28.34	28.60	28.05	28.38
1695	NYSE	MVO	Thu, Oct 10, 2013	28.75	28.84	27.76	28.49
1694	NYSE	MVO	Wed, Oct 9, 2013	30.10	30.57	29.34	29.50
1693	NYSE	MVO	Tue, Oct 8, 2013	29.69	30.10	29.25	30.03
1692	NYSE	MVO	Mon, Oct 7, 2013	29.64	30.22	29.51	29.74
1691	NYSE	MVO	Fri, Oct 4, 2013	29.04	29.57	29.04	29.19
1690	NYSE	MVO	Thu, Oct 3, 2013	29.65	29.85	29.00	29.01
1689	NYSE	MVO	Wed, Oct 2, 2013	29.51	29.88	29.40	29.64
1688	NYSE	MVO	Tue, Oct 1, 2013	29.10	29.65	28.90	29.43
1687	NYSE	MVO	Mon, Sep 30, 2013	29.12	29.27	28.10	29.27
1686	NYSE	MVO	Fri, Sep 27, 2013	29.50	29.54	28.88	29.45
1685	NYSE	MVO	Thu, Sep 26, 2013	29.35	29.50	29.09	29.50
1684	NYSE	MVO	Wed, Sep 25, 2013	29.12	29.36	29.01	29.21
1683	NYSE	MVO	Tue, Sep 24, 2013	29.38	29.45	29.01	29.31
1682	NYSE	MVO	Mon, Sep 23, 2013	28.85	29.50	28.85	29.40
1681	NYSE	MVO	Fri, Sep 20, 2013	29.20	29.21	28.55	28.85
1680	NYSE	MVO	Thu, Sep 19, 2013	29.25	29.48	28.96	29.14
1679	NYSE	MVO	Wed, Sep 18, 2013	28.52	29.28	28.52	29.05
1678	NYSE	MVO	Tue, Sep 17, 2013	28.46	28.96	28.39	28.69
1677	NYSE	MVO	Mon, Sep 16, 2013	28.44	28.75	28.17	28.73
1676	NYSE	MVO	Fri, Sep 13, 2013	27.80	28.52	27.70	28.52
1675	NYSE	MVO	Thu, Sep 12, 2013	27.49	28.27	27.28	27.76
1674	NYSE	MVO	Wed, Sep 11, 2013	26.99	27.39	26.87	27.34
1673	NYSE	MVO	Tue, Sep 10, 2013	27.26	27.47	26.66	26.88
1672	NYSE	MVO	Mon, Sep 9, 2013	27.07	27.49	27.07	27.26
1671	NYSE	MVO	Fri, Sep 6, 2013	27.45	27.51	27.30	27.31
1670	NYSE	MVO	Thu, Sep 5, 2013	27.30	27.57	27.30	27.33
1669	NYSE	MVO	Wed, Sep 4, 2013	27.45	27.70	27.30	27.30
1668	NYSE	MVO	Tue, Sep 3, 2013	28.10	28.65	27.27	27.44
1667	NYSE	MVO	Fri, Aug 30, 2013	28.60	28.83	28.15	28.21
1666	NYSE	MVO	Thu, Aug 29, 2013	28.11	29.00	28.05	28.83
1665	NYSE	MVO	Wed, Aug 28, 2013	28.18	28.36	27.84	28.21
1664	NYSE	MVO	Tue, Aug 27, 2013	27.02	28.43	27.02	28.03
1663	NYSE	MVO	Mon, Aug 26, 2013	27.68	27.84	27.28	27.41
1662	NYSE	MVO	Fri, Aug 23, 2013	27.59	27.82	27.32	27.47
1661	NYSE	MVO	Thu, Aug 22, 2013	26.69	27.58	26.69	27.31
1660	NYSE	MVO	Wed, Aug 21, 2013	26.77	27.00	26.28	26.90
1659	NYSE	MVO	Tue, Aug 20, 2013	26.49	26.94	26.36	26.70
1658	NYSE	MVO	Mon, Aug 19, 2013	26.51	26.95	26.41	26.49
1657	NYSE	MVO	Fri, Aug 16, 2013	26.35	26.93	26.21	26.72
1656	NYSE	MVO	Thu, Aug 15, 2013	26.62	26.92	26.20	26.53
1655	NYSE	MVO	Wed, Aug 14, 2013	26.81	28.00	26.62	26.77
1654	NYSE	MVO	Tue, Aug 13, 2013	26.75	26.80	26.66	26.71
1653	NYSE	MVO	Mon, Aug 12, 2013	27.20	27.34	26.76	26.81
1652	NYSE	MVO	Fri, Aug 9, 2013	27.56	27.63	27.30	27.46
1651	NYSE	MVO	Thu, Aug 8, 2013	27.98	28.04	27.66	27.78
1650	NYSE	MVO	Wed, Aug 7, 2013	27.85	28.12	27.50	27.66
1649	NYSE	MVO	Tue, Aug 6, 2013	28.06	28.32	27.98	28.00
1648	NYSE	MVO	Mon, Aug 5, 2013	28.10	28.35	27.93	28.31
1647	NYSE	MVO	Fri, Aug 2, 2013	28.15	28.34	27.99	28.13
1646	NYSE	MVO	Thu, Aug 1, 2013	28.12	28.27	27.86	28.23
1645	NYSE	MVO	Wed, Jul 31, 2013	27.79	27.90	27.72	27.75
1644	NYSE	MVO	Tue, Jul 30, 2013	28.08	28.09	27.75	27.76
1643	NYSE	MVO	Mon, Jul 29, 2013	28.05	28.11	27.75	27.88
1642	NYSE	MVO	Fri, Jul 26, 2013	27.53	28.12	27.53	27.97
1641	NYSE	MVO	Thu, Jul 25, 2013	27.50	27.74	27.36	27.50
1640	NYSE	MVO	Wed, Jul 24, 2013	27.85	27.85	27.30	27.33
1639	NYSE	MVO	Tue, Jul 23, 2013	28.20	28.20	27.66	27.88
1638	NYSE	MVO	Mon, Jul 22, 2013	27.96	28.20	27.80	28.00
1637	NYSE	MVO	Fri, Jul 19, 2013	28.08	28.30	27.59	27.95
1636	NYSE	MVO	Thu, Jul 18, 2013	28.20	28.40	28.05	28.35
1635	NYSE	MVO	Wed, Jul 17, 2013	28.32	28.49	28.01	28.17
1634	NYSE	MVO	Tue, Jul 16, 2013	29.09	29.13	27.79	28.52
1633	NYSE	MVO	Mon, Jul 15, 2013	29.55	29.92	29.10	29.25
1632	NYSE	MVO	Fri, Jul 12, 2013	29.78	30.05	29.32	29.53
1631	NYSE	MVO	Thu, Jul 11, 2013	30.31	30.58	29.96	30.14
1630	NYSE	MVO	Wed, Jul 10, 2013	32.05	32.05	31.12	31.48
1629	NYSE	MVO	Tue, Jul 9, 2013	31.50	32.00	31.21	31.92
1628	NYSE	MVO	Mon, Jul 8, 2013	31.40	31.48	30.80	31.19
1627	NYSE	MVO	Fri, Jul 5, 2013	30.50	31.33	30.37	31.29
1626	NYSE	MVO	Wed, Jul 3, 2013	31.10	31.19	30.25	30.39
1625	NYSE	MVO	Tue, Jul 2, 2013	32.30	32.50	30.63	31.08
1624	NYSE	MVO	Mon, Jul 1, 2013	31.82	32.60	31.39	31.82
1623	NYSE	MVO	Fri, Jun 28, 2013	31.20	31.49	31.14	31.40
1622	NYSE	MVO	Thu, Jun 27, 2013	31.00	31.50	30.95	31.14
1621	NYSE	MVO	Wed, Jun 26, 2013	30.15	30.98	30.14	30.92
1620	NYSE	MVO	Tue, Jun 25, 2013	29.70	30.04	29.31	29.98
1619	NYSE	MVO	Mon, Jun 24, 2013	30.00	30.08	28.50	29.49
1618	NYSE	MVO	Fri, Jun 21, 2013	29.90	30.57	29.50	30.00
1617	NYSE	MVO	Thu, Jun 20, 2013	31.50	31.85	29.36	29.72
1616	NYSE	MVO	Wed, Jun 19, 2013	30.02	32.32	30.02	31.79
1615	NYSE	MVO	Tue, Jun 18, 2013	29.60	30.14	29.21	30.05
1614	NYSE	MVO	Mon, Jun 17, 2013	28.85	29.58	28.69	29.48
1613	NYSE	MVO	Fri, Jun 14, 2013	28.78	28.87	28.20	28.44
1612	NYSE	MVO	Thu, Jun 13, 2013	28.03	28.68	28.02	28.61
1611	NYSE	MVO	Wed, Jun 12, 2013	28.76	28.76	28.10	28.17
1610	NYSE	MVO	Tue, Jun 11, 2013	28.39	28.81	28.35	28.37
1609	NYSE	MVO	Mon, Jun 10, 2013	28.50	29.33	28.50	28.61
1608	NYSE	MVO	Fri, Jun 7, 2013	28.17	28.46	28.04	28.46
1607	NYSE	MVO	Thu, Jun 6, 2013	28.07	28.25	27.61	28.10
1606	NYSE	MVO	Wed, Jun 5, 2013	27.67	28.28	27.49	27.96
1605	NYSE	MVO	Tue, Jun 4, 2013	27.57	27.83	27.42	27.74
1604	NYSE	MVO	Mon, Jun 3, 2013	27.39	27.70	27.25	27.41
1603	NYSE	MVO	Fri, May 31, 2013	27.72	27.90	27.42	27.42
1602	NYSE	MVO	Thu, May 30, 2013	28.30	28.31	27.63	27.67
1601	NYSE	MVO	Wed, May 29, 2013	28.20	28.32	28.02	28.25
1600	NYSE	MVO	Tue, May 28, 2013	28.05	28.25	27.93	28.19
1599	NYSE	MVO	Fri, May 24, 2013	27.74	28.00	27.71	27.79
1598	NYSE	MVO	Thu, May 23, 2013	27.75	28.23	27.50	27.77
1597	NYSE	MVO	Wed, May 22, 2013	28.02	28.49	27.61	27.81
1596	NYSE	MVO	Tue, May 21, 2013	28.17	28.20	27.91	27.93
1595	NYSE	MVO	Mon, May 20, 2013	28.00	28.34	27.95	28.20
1594	NYSE	MVO	Fri, May 17, 2013	27.95	28.00	27.70	27.99
1593	NYSE	MVO	Thu, May 16, 2013	27.93	27.99	27.28	27.94
1592	NYSE	MVO	Wed, May 15, 2013	28.14	28.14	27.70	27.93
1591	NYSE	MVO	Tue, May 14, 2013	27.98	28.15	27.73	28.05
1590	NYSE	MVO	Mon, May 13, 2013	27.84	28.21	27.60	27.98
1589	NYSE	MVO	Fri, May 10, 2013	28.34	28.34	27.77	27.87
1588	NYSE	MVO	Thu, May 9, 2013	28.00	28.38	27.90	28.05
1587	NYSE	MVO	Wed, May 8, 2013	27.37	27.83	27.35	27.83
1586	NYSE	MVO	Tue, May 7, 2013	27.28	27.68	27.04	27.29
1585	NYSE	MVO	Mon, May 6, 2013	27.32	27.75	27.02	27.11
1584	NYSE	MVO	Fri, May 3, 2013	27.35	27.83	27.27	27.36
1583	NYSE	MVO	Thu, May 2, 2013	26.94	27.50	26.94	27.24
1582	NYSE	MVO	Wed, May 1, 2013	27.09	27.29	26.47	27.11
1581	NYSE	MVO	Tue, Apr 30, 2013	27.30	27.32	26.94	27.21
1580	NYSE	MVO	Mon, Apr 29, 2013	27.71	27.90	27.30	27.32
1579	NYSE	MVO	Fri, Apr 26, 2013	28.11	28.11	27.30	27.67
1578	NYSE	MVO	Thu, Apr 25, 2013	28.55	28.94	27.85	28.00
1577	NYSE	MVO	Wed, Apr 24, 2013	27.85	28.35	27.77	28.35
1576	NYSE	MVO	Tue, Apr 23, 2013	27.94	27.94	27.66	27.85
1575	NYSE	MVO	Mon, Apr 22, 2013	27.10	28.00	27.00	27.59
1574	NYSE	MVO	Fri, Apr 19, 2013	27.06	27.28	26.73	27.10
1573	NYSE	MVO	Thu, Apr 18, 2013	27.10	27.18	26.51	26.95
1572	NYSE	MVO	Wed, Apr 17, 2013	27.60	27.61	26.77	26.88
1571	NYSE	MVO	Tue, Apr 16, 2013	26.48	27.83	26.42	27.57
1570	NYSE	MVO	Mon, Apr 15, 2013	28.05	28.20	26.15	26.37
1569	NYSE	MVO	Fri, Apr 12, 2013	28.16	28.45	27.25	27.68
1568	NYSE	MVO	Thu, Apr 11, 2013	29.03	29.03	28.16	28.22
1567	NYSE	MVO	Wed, Apr 10, 2013	29.60	30.00	29.33	29.55
1566	NYSE	MVO	Tue, Apr 9, 2013	29.00	29.89	28.35	29.42
1565	NYSE	MVO	Mon, Apr 8, 2013	27.66	28.50	27.59	28.16
1564	NYSE	MVO	Fri, Apr 5, 2013	27.10	27.37	26.30	27.24
1563	NYSE	MVO	Thu, Apr 4, 2013	28.00	28.12	27.16	27.29
1562	NYSE	MVO	Wed, Apr 3, 2013	29.12	29.12	27.80	27.98
1561	NYSE	MVO	Tue, Apr 2, 2013	29.00	29.25	28.81	28.95
1560	NYSE	MVO	Mon, Apr 1, 2013	28.45	28.98	28.40	28.78
1559	NYSE	MVO	Thu, Mar 28, 2013	28.15	28.48	28.03	28.34
1558	NYSE	MVO	Wed, Mar 27, 2013	28.01	28.48	28.01	28.30
1557	NYSE	MVO	Tue, Mar 26, 2013	28.00	28.43	27.76	28.38
1556	NYSE	MVO	Mon, Mar 25, 2013	28.00	28.24	27.85	28.20
1555	NYSE	MVO	Fri, Mar 22, 2013	27.65	28.10	27.65	28.06
1554	NYSE	MVO	Thu, Mar 21, 2013	27.75	27.75	27.55	27.68
1553	NYSE	MVO	Wed, Mar 20, 2013	27.86	28.00	27.60	27.75
1552	NYSE	MVO	Tue, Mar 19, 2013	28.00	28.00	27.56	27.87
1551	NYSE	MVO	Mon, Mar 18, 2013	27.61	27.76	27.40	27.53
1550	NYSE	MVO	Fri, Mar 15, 2013	27.75	27.91	27.55	27.65
1549	NYSE	MVO	Thu, Mar 14, 2013	27.77	27.93	27.56	27.71
1548	NYSE	MVO	Wed, Mar 13, 2013	27.97	28.10	27.51	27.67
1547	NYSE	MVO	Tue, Mar 12, 2013	27.59	27.95	27.41	27.88
1546	NYSE	MVO	Mon, Mar 11, 2013	27.12	27.59	27.12	27.56
1545	NYSE	MVO	Fri, Mar 8, 2013	27.30	27.39	27.01	27.12
1544	NYSE	MVO	Thu, Mar 7, 2013	26.63	27.45	26.51	27.33
1543	NYSE	MVO	Wed, Mar 6, 2013	26.15	26.61	26.10	26.50
1542	NYSE	MVO	Tue, Mar 5, 2013	26.03	26.37	26.01	26.10
1541	NYSE	MVO	Mon, Mar 4, 2013	26.16	26.38	26.01	26.07
1540	NYSE	MVO	Fri, Mar 1, 2013	26.32	26.49	26.25	26.28
1539	NYSE	MVO	Thu, Feb 28, 2013	26.55	26.70	26.44	26.44
1538	NYSE	MVO	Wed, Feb 27, 2013	26.30	26.63	26.30	26.54
1537	NYSE	MVO	Tue, Feb 26, 2013	26.18	26.45	26.10	26.35
1536	NYSE	MVO	Mon, Feb 25, 2013	26.47	26.55	26.11	26.18
1535	NYSE	MVO	Fri, Feb 22, 2013	25.40	26.30	25.26	26.14
1534	NYSE	MVO	Thu, Feb 21, 2013	25.32	25.70	25.25	25.41
1533	NYSE	MVO	Wed, Feb 20, 2013	26.28	26.38	25.28	25.34
1532	NYSE	MVO	Tue, Feb 19, 2013	26.50	26.84	26.25	26.28
1531	NYSE	MVO	Fri, Feb 15, 2013	26.98	26.99	26.43	26.53
1530	NYSE	MVO	Thu, Feb 14, 2013	26.40	26.84	26.40	26.84
1529	NYSE	MVO	Wed, Feb 13, 2013	26.70	26.85	26.26	26.32
1528	NYSE	MVO	Tue, Feb 12, 2013	26.84	26.84	26.66	26.72
1527	NYSE	MVO	Mon, Feb 11, 2013	26.99	26.99	26.51	26.70
1526	NYSE	MVO	Fri, Feb 8, 2013	26.43	26.89	26.36	26.86
1525	NYSE	MVO	Thu, Feb 7, 2013	26.35	26.41	26.13	26.27
1524	NYSE	MVO	Wed, Feb 6, 2013	26.15	26.52	26.12	26.42
1523	NYSE	MVO	Tue, Feb 5, 2013	25.97	26.26	25.74	26.23
1522	NYSE	MVO	Mon, Feb 4, 2013	26.02	26.17	25.85	25.97
1521	NYSE	MVO	Fri, Feb 1, 2013	26.26	26.31	25.60	26.02
1520	NYSE	MVO	Thu, Jan 31, 2013	26.25	26.31	26.05	26.15
1519	NYSE	MVO	Wed, Jan 30, 2013	26.56	26.70	26.10	26.23
1518	NYSE	MVO	Tue, Jan 29, 2013	26.43	26.65	26.29	26.42
1517	NYSE	MVO	Mon, Jan 28, 2013	26.25	26.46	26.05	26.30
1516	NYSE	MVO	Fri, Jan 25, 2013	26.47	26.60	26.16	26.29
1515	NYSE	MVO	Thu, Jan 24, 2013	26.20	26.50	26.00	26.19
1514	NYSE	MVO	Wed, Jan 23, 2013	26.97	26.97	26.16	26.21
1513	NYSE	MVO	Tue, Jan 22, 2013	26.29	26.97	26.25	26.88
1512	NYSE	MVO	Fri, Jan 18, 2013	26.01	26.29	25.83	26.11
1511	NYSE	MVO	Thu, Jan 17, 2013	26.46	26.46	25.63	26.09
1510	NYSE	MVO	Wed, Jan 16, 2013	26.19	26.50	26.19	26.20
1509	NYSE	MVO	Tue, Jan 15, 2013	26.23	26.40	26.11	26.18
1508	NYSE	MVO	Mon, Jan 14, 2013	26.30	26.50	26.10	26.31
1507	NYSE	MVO	Fri, Jan 11, 2013	27.01	27.01	26.10	26.18
1506	NYSE	MVO	Thu, Jan 10, 2013	27.92	27.92	27.20	27.26
1505	NYSE	MVO	Wed, Jan 9, 2013	27.00	27.74	26.70	27.59
1504	NYSE	MVO	Tue, Jan 8, 2013	27.55	27.60	26.60	26.67
1503	NYSE	MVO	Mon, Jan 7, 2013	27.99	27.99	27.05	27.69
1502	NYSE	MVO	Fri, Jan 4, 2013	26.81	29.28	26.75	28.12
1501	NYSE	MVO	Thu, Jan 3, 2013	25.50	26.87	25.33	26.81
1500	NYSE	MVO	Wed, Jan 2, 2013	24.04	25.40	24.04	25.26
1499	NYSE	MVO	Mon, Dec 31, 2012	23.40	24.00	23.00	23.76
1498	NYSE	MVO	Fri, Dec 28, 2012	22.72	23.69	22.60	23.39
1497	NYSE	MVO	Thu, Dec 27, 2012	22.65	22.96	22.58	22.65
1496	NYSE	MVO	Wed, Dec 26, 2012	23.30	23.30	22.55	22.75
1495	NYSE	MVO	Mon, Dec 24, 2012	23.60	23.75	23.25	23.31
1494	NYSE	MVO	Fri, Dec 21, 2012	23.66	24.05	23.51	23.78
1493	NYSE	MVO	Thu, Dec 20, 2012	24.30	24.39	24.00	24.16
1492	NYSE	MVO	Wed, Dec 19, 2012	23.89	24.50	23.30	24.34
1491	NYSE	MVO	Tue, Dec 18, 2012	23.33	24.29	23.25	23.89
1490	NYSE	MVO	Mon, Dec 17, 2012	24.01	24.27	23.30	23.38
1489	NYSE	MVO	Fri, Dec 14, 2012	24.40	24.74	24.00	24.05
1488	NYSE	MVO	Thu, Dec 13, 2012	25.00	25.05	24.13	24.44
1487	NYSE	MVO	Wed, Dec 12, 2012	24.92	25.09	24.69	25.01
1486	NYSE	MVO	Tue, Dec 11, 2012	25.25	25.40	24.68	24.84
1485	NYSE	MVO	Mon, Dec 10, 2012	24.87	25.59	24.87	25.11
1484	NYSE	MVO	Fri, Dec 7, 2012	24.57	24.97	24.22	24.90
1483	NYSE	MVO	Thu, Dec 6, 2012	24.84	24.96	24.30	24.50
1482	NYSE	MVO	Wed, Dec 5, 2012	25.10	25.49	24.88	25.04
1481	NYSE	MVO	Tue, Dec 4, 2012	26.74	26.97	25.30	25.50
1480	NYSE	MVO	Mon, Dec 3, 2012	27.16	27.41	26.70	26.75
1479	NYSE	MVO	Fri, Nov 30, 2012	26.90	27.23	26.64	27.16
1478	NYSE	MVO	Thu, Nov 29, 2012	27.40	27.60	26.61	26.82
1477	NYSE	MVO	Wed, Nov 28, 2012	27.53	27.88	27.10	27.40
1476	NYSE	MVO	Tue, Nov 27, 2012	27.62	27.89	27.34	27.66
1475	NYSE	MVO	Mon, Nov 26, 2012	27.14	27.93	27.01	27.60
1474	NYSE	MVO	Fri, Nov 23, 2012	27.00	27.22	26.72	27.09
1473	NYSE	MVO	Wed, Nov 21, 2012	26.70	26.81	26.07	26.70
1472	NYSE	MVO	Tue, Nov 20, 2012	27.25	27.25	26.03	26.40
1471	NYSE	MVO	Mon, Nov 19, 2012	26.77	28.00	26.60	26.98
1470	NYSE	MVO	Fri, Nov 16, 2012	22.43	25.95	22.16	25.68
1469	NYSE	MVO	Thu, Nov 15, 2012	24.86	24.90	22.52	22.66
1468	NYSE	MVO	Wed, Nov 14, 2012	25.48	25.66	24.82	24.89
1467	NYSE	MVO	Tue, Nov 13, 2012	25.21	25.58	25.05	25.49
1466	NYSE	MVO	Mon, Nov 12, 2012	25.72	25.94	25.25	25.70
1465	NYSE	MVO	Fri, Nov 9, 2012	26.53	26.53	25.02	25.72
1464	NYSE	MVO	Thu, Nov 8, 2012	27.62	28.00	26.75	26.77
1463	NYSE	MVO	Wed, Nov 7, 2012	28.31	28.40	27.60	27.63
1462	NYSE	MVO	Tue, Nov 6, 2012	27.52	28.42	27.46	28.38
1461	NYSE	MVO	Mon, Nov 5, 2012	28.25	28.35	27.27	27.60
1460	NYSE	MVO	Fri, Nov 2, 2012	29.29	29.42	28.35	28.47
1459	NYSE	MVO	Thu, Nov 1, 2012	30.15	30.40	29.30	29.42
1458	NYSE	MVO	Wed, Oct 31, 2012	31.60	31.60	30.15	30.30
1457	NYSE	MVO	Fri, Oct 26, 2012	30.94	31.78	30.94	31.65
1456	NYSE	MVO	Thu, Oct 25, 2012	31.00	31.19	30.14	30.76
1455	NYSE	MVO	Wed, Oct 24, 2012	31.59	31.65	30.14	30.51
1454	NYSE	MVO	Tue, Oct 23, 2012	32.21	32.21	31.18	31.25
1453	NYSE	MVO	Mon, Oct 22, 2012	32.94	32.94	32.11	32.22
1452	NYSE	MVO	Fri, Oct 19, 2012	33.49	33.49	32.75	32.89
1451	NYSE	MVO	Thu, Oct 18, 2012	33.33	33.59	33.20	33.30
1450	NYSE	MVO	Wed, Oct 17, 2012	32.78	33.35	32.78	33.27
1449	NYSE	MVO	Tue, Oct 16, 2012	33.43	33.43	32.75	32.78
1448	NYSE	MVO	Mon, Oct 15, 2012	33.45	33.64	33.15	33.18
1447	NYSE	MVO	Fri, Oct 12, 2012	33.95	33.95	32.91	33.15
1446	NYSE	MVO	Thu, Oct 11, 2012	33.96	34.32	33.55	33.79
1445	NYSE	MVO	Wed, Oct 10, 2012	35.70	35.70	34.56	34.82
1444	NYSE	MVO	Tue, Oct 9, 2012	35.74	35.80	35.31	35.54
1443	NYSE	MVO	Mon, Oct 8, 2012	34.53	35.58	34.21	35.25
1442	NYSE	MVO	Fri, Oct 5, 2012	36.94	36.94	34.18	34.71
1441	NYSE	MVO	Thu, Oct 4, 2012	36.25	36.90	36.25	36.90
1440	NYSE	MVO	Wed, Oct 3, 2012	36.40	36.42	36.00	36.23
1439	NYSE	MVO	Tue, Oct 2, 2012	35.92	36.28	35.86	36.21
1438	NYSE	MVO	Mon, Oct 1, 2012	35.96	36.00	35.70	35.78
1437	NYSE	MVO	Fri, Sep 28, 2012	35.66	35.98	35.38	35.84
1436	NYSE	MVO	Thu, Sep 27, 2012	35.49	35.52	35.20	35.52
1435	NYSE	MVO	Wed, Sep 26, 2012	35.88	35.89	35.06	35.14
1434	NYSE	MVO	Tue, Sep 25, 2012	35.50	35.95	35.50	35.76
1433	NYSE	MVO	Mon, Sep 24, 2012	35.00	35.72	35.00	35.57
1432	NYSE	MVO	Fri, Sep 21, 2012	35.15	35.69	35.03	35.12
1431	NYSE	MVO	Thu, Sep 20, 2012	35.50	35.52	35.00	35.16
1430	NYSE	MVO	Wed, Sep 19, 2012	36.48	36.59	35.55	35.61
1429	NYSE	MVO	Tue, Sep 18, 2012	36.41	36.56	36.15	36.42
1428	NYSE	MVO	Mon, Sep 17, 2012	35.99	36.63	35.93	36.17
1427	NYSE	MVO	Fri, Sep 14, 2012	35.75	35.96	35.65	35.89
1426	NYSE	MVO	Thu, Sep 13, 2012	34.95	35.68	34.95	35.43
1425	NYSE	MVO	Wed, Sep 12, 2012	35.20	35.28	34.82	35.11
1424	NYSE	MVO	Tue, Sep 11, 2012	35.00	35.37	34.81	34.95
1423	NYSE	MVO	Mon, Sep 10, 2012	33.65	34.90	33.61	34.78
1422	NYSE	MVO	Fri, Sep 7, 2012	33.36	33.48	32.99	33.45
1421	NYSE	MVO	Thu, Sep 6, 2012	33.02	33.77	32.97	33.20
1420	NYSE	MVO	Wed, Sep 5, 2012	32.63	33.00	31.68	32.88
1419	NYSE	MVO	Tue, Sep 4, 2012	33.86	33.87	32.50	32.51
1418	NYSE	MVO	Fri, Aug 31, 2012	33.85	33.88	33.50	33.72
1417	NYSE	MVO	Thu, Aug 30, 2012	34.13	34.23	33.54	33.54
1416	NYSE	MVO	Wed, Aug 29, 2012	34.28	34.33	33.85	34.08
1415	NYSE	MVO	Tue, Aug 28, 2012	34.23	34.23	33.85	34.08
1414	NYSE	MVO	Mon, Aug 27, 2012	34.51	34.67	34.00	34.00
1413	NYSE	MVO	Fri, Aug 24, 2012	34.16	34.70	34.16	34.46
1412	NYSE	MVO	Thu, Aug 23, 2012	35.44	35.44	34.25	34.30
1411	NYSE	MVO	Wed, Aug 22, 2012	35.65	35.85	35.05	35.16
1410	NYSE	MVO	Tue, Aug 21, 2012	36.45	36.47	35.50	35.52
1409	NYSE	MVO	Mon, Aug 20, 2012	36.41	36.45	36.17	36.40
1408	NYSE	MVO	Fri, Aug 17, 2012	36.43	36.45	36.04	36.27
1407	NYSE	MVO	Thu, Aug 16, 2012	35.91	36.40	35.86	36.27
1406	NYSE	MVO	Wed, Aug 15, 2012	35.58	36.38	35.46	35.86
1405	NYSE	MVO	Tue, Aug 14, 2012	35.90	35.95	35.41	35.56
1404	NYSE	MVO	Mon, Aug 13, 2012	35.64	35.98	35.31	35.52
1403	NYSE	MVO	Fri, Aug 10, 2012	35.13	35.90	35.05	35.64
1402	NYSE	MVO	Thu, Aug 9, 2012	35.00	35.76	34.76	35.58
1401	NYSE	MVO	Wed, Aug 8, 2012	35.57	35.67	35.10	35.10
1400	NYSE	MVO	Tue, Aug 7, 2012	34.89	35.73	34.72	35.33
1399	NYSE	MVO	Mon, Aug 6, 2012	34.75	35.49	34.45	34.67
1398	NYSE	MVO	Fri, Aug 3, 2012	33.87	34.75	33.68	34.73
1397	NYSE	MVO	Thu, Aug 2, 2012	33.95	34.24	33.12	33.40
1396	NYSE	MVO	Wed, Aug 1, 2012	35.72	36.00	33.07	34.09
1395	NYSE	MVO	Tue, Jul 31, 2012	36.22	36.49	35.10	35.10
1394	NYSE	MVO	Mon, Jul 30, 2012	36.22	36.60	35.79	36.46
1393	NYSE	MVO	Fri, Jul 27, 2012	36.61	36.61	35.71	36.17
1392	NYSE	MVO	Thu, Jul 26, 2012	36.55	36.60	36.00	36.35
1391	NYSE	MVO	Wed, Jul 25, 2012	36.60	36.60	35.38	35.95
1390	NYSE	MVO	Tue, Jul 24, 2012	36.60	36.64	35.79	35.93
1389	NYSE	MVO	Mon, Jul 23, 2012	36.44	36.83	36.10	36.59
1388	NYSE	MVO	Fri, Jul 20, 2012	36.83	37.30	36.72	36.99
1387	NYSE	MVO	Thu, Jul 19, 2012	36.58	36.95	36.46	36.91
1386	NYSE	MVO	Wed, Jul 18, 2012	36.81	36.89	36.25	36.64
1385	NYSE	MVO	Tue, Jul 17, 2012	36.36	36.83	36.00	36.67
1384	NYSE	MVO	Mon, Jul 16, 2012	35.98	36.74	35.89	36.57
1383	NYSE	MVO	Fri, Jul 13, 2012	35.79	36.43	35.63	36.11
1382	NYSE	MVO	Thu, Jul 12, 2012	35.47	36.14	34.56	35.87
1381	NYSE	MVO	Wed, Jul 11, 2012	37.80	38.17	37.39	37.70
1380	NYSE	MVO	Tue, Jul 10, 2012	37.23	37.56	37.00	37.35
1379	NYSE	MVO	Mon, Jul 9, 2012	36.88	37.32	36.77	37.19
1378	NYSE	MVO	Fri, Jul 6, 2012	37.24	37.50	36.29	36.70
1377	NYSE	MVO	Thu, Jul 5, 2012	36.58	37.50	36.40	36.76
1376	NYSE	MVO	Tue, Jul 3, 2012	34.50	36.55	34.50	36.31
1375	NYSE	MVO	Mon, Jul 2, 2012	33.70	34.46	33.61	34.37
1374	NYSE	MVO	Fri, Jun 29, 2012	34.11	34.11	33.50	33.72
1373	NYSE	MVO	Thu, Jun 28, 2012	33.05	34.00	32.51	33.15
1372	NYSE	MVO	Wed, Jun 27, 2012	32.05	33.18	32.05	33.11
1371	NYSE	MVO	Tue, Jun 26, 2012	31.88	32.16	31.56	31.92
1370	NYSE	MVO	Mon, Jun 25, 2012	32.04	32.24	31.41	31.52
1369	NYSE	MVO	Fri, Jun 22, 2012	32.94	33.09	32.26	32.35
1368	NYSE	MVO	Thu, Jun 21, 2012	33.80	33.89	32.25	32.40
1367	NYSE	MVO	Wed, Jun 20, 2012	33.85	34.66	33.82	33.93
1366	NYSE	MVO	Tue, Jun 19, 2012	33.56	34.25	32.88	34.16
1365	NYSE	MVO	Mon, Jun 18, 2012	33.00	33.00	32.51	32.91
1364	NYSE	MVO	Fri, Jun 15, 2012	33.34	33.34	32.56	32.97
1363	NYSE	MVO	Thu, Jun 14, 2012	33.08	33.45	32.51	32.56
1362	NYSE	MVO	Wed, Jun 13, 2012	33.97	33.97	32.88	33.08
1361	NYSE	MVO	Tue, Jun 12, 2012	34.03	34.15	33.51	33.88
1360	NYSE	MVO	Mon, Jun 11, 2012	34.71	34.90	33.61	33.75
1359	NYSE	MVO	Fri, Jun 8, 2012	34.24	34.46	33.50	34.28
1358	NYSE	MVO	Thu, Jun 7, 2012	35.69	35.69	34.17	34.50
1357	NYSE	MVO	Wed, Jun 6, 2012	33.52	34.99	33.52	34.96
1356	NYSE	MVO	Tue, Jun 5, 2012	32.00	33.23	31.50	33.10
1355	NYSE	MVO	Mon, Jun 4, 2012	32.80	32.94	31.30	32.30
1354	NYSE	MVO	Fri, Jun 1, 2012	35.35	35.59	32.90	33.10
1353	NYSE	MVO	Thu, May 31, 2012	36.56	36.60	35.50	35.71
1352	NYSE	MVO	Wed, May 30, 2012	36.95	36.95	35.88	36.12
1351	NYSE	MVO	Tue, May 29, 2012	36.65	37.43	36.60	36.98
1350	NYSE	MVO	Fri, May 25, 2012	36.31	36.61	35.59	36.13
1349	NYSE	MVO	Thu, May 24, 2012	36.79	36.95	35.70	36.07
1348	NYSE	MVO	Wed, May 23, 2012	37.18	37.18	36.18	36.72
1347	NYSE	MVO	Tue, May 22, 2012	36.86	37.80	36.86	37.35
1346	NYSE	MVO	Mon, May 21, 2012	34.96	36.50	34.50	36.50
1345	NYSE	MVO	Fri, May 18, 2012	35.92	35.95	34.25	34.60
1344	NYSE	MVO	Thu, May 17, 2012	36.10	36.19	35.24	35.39
1343	NYSE	MVO	Wed, May 16, 2012	37.10	37.29	35.96	35.96
1342	NYSE	MVO	Tue, May 15, 2012	38.06	38.27	37.08	37.28
1341	NYSE	MVO	Mon, May 14, 2012	38.53	38.54	38.00	38.00
1340	NYSE	MVO	Fri, May 11, 2012	39.45	39.70	39.00	39.03
1339	NYSE	MVO	Thu, May 10, 2012	38.57	39.70	38.50	39.66
1338	NYSE	MVO	Wed, May 9, 2012	39.00	39.00	38.10	38.39
1337	NYSE	MVO	Tue, May 8, 2012	40.11	40.31	39.10	39.20
1336	NYSE	MVO	Mon, May 7, 2012	41.08	41.08	40.23	40.32
1335	NYSE	MVO	Fri, May 4, 2012	40.85	41.26	40.24	41.08
1334	NYSE	MVO	Thu, May 3, 2012	41.09	41.34	40.58	40.93
1333	NYSE	MVO	Wed, May 2, 2012	40.81	41.10	40.78	40.93
1332	NYSE	MVO	Tue, May 1, 2012	41.12	41.33	40.80	41.00
1331	NYSE	MVO	Mon, Apr 30, 2012	40.85	41.04	40.80	40.96
1330	NYSE	MVO	Fri, Apr 27, 2012	41.33	41.33	40.78	41.00
1329	NYSE	MVO	Thu, Apr 26, 2012	41.00	41.71	40.71	41.50
1328	NYSE	MVO	Wed, Apr 25, 2012	40.94	40.96	40.40	40.96
1327	NYSE	MVO	Tue, Apr 24, 2012	40.90	40.99	40.40	40.67
1326	NYSE	MVO	Mon, Apr 23, 2012	40.50	40.87	40.25	40.62
1325	NYSE	MVO	Fri, Apr 20, 2012	40.71	41.09	40.41	40.72
1324	NYSE	MVO	Thu, Apr 19, 2012	40.86	40.86	40.14	40.41
1323	NYSE	MVO	Wed, Apr 18, 2012	41.01	41.15	40.51	40.61
1322	NYSE	MVO	Tue, Apr 17, 2012	42.19	42.19	41.14	41.16
1321	NYSE	MVO	Mon, Apr 16, 2012	42.38	42.64	41.58	41.85
1320	NYSE	MVO	Fri, Apr 13, 2012	42.30	42.75	41.80	42.55
1319	NYSE	MVO	Thu, Apr 12, 2012	42.30	42.95	41.50	42.78
1318	NYSE	MVO	Wed, Apr 11, 2012	42.99	43.43	42.75	43.21
1317	NYSE	MVO	Tue, Apr 10, 2012	43.15	43.43	42.50	42.73
1316	NYSE	MVO	Mon, Apr 9, 2012	43.10	43.16	42.20	43.00
1315	NYSE	MVO	Thu, Apr 5, 2012	43.06	43.21	42.47	43.00
1314	NYSE	MVO	Wed, Apr 4, 2012	42.85	43.06	42.10	42.99
1313	NYSE	MVO	Tue, Apr 3, 2012	43.10	43.21	42.82	43.10
1312	NYSE	MVO	Mon, Apr 2, 2012	41.54	43.21	41.51	43.01
1311	NYSE	MVO	Fri, Mar 30, 2012	41.10	41.40	40.59	41.37
1310	NYSE	MVO	Thu, Mar 29, 2012	41.77	41.77	40.91	41.03
1309	NYSE	MVO	Wed, Mar 28, 2012	42.50	42.51	41.51	41.78
1308	NYSE	MVO	Tue, Mar 27, 2012	41.95	42.60	41.76	42.42
1307	NYSE	MVO	Mon, Mar 26, 2012	42.50	42.78	41.68	42.02
1306	NYSE	MVO	Fri, Mar 23, 2012	41.10	42.24	41.07	42.09
1305	NYSE	MVO	Thu, Mar 22, 2012	41.89	42.12	40.89	41.07
1304	NYSE	MVO	Wed, Mar 21, 2012	42.21	42.48	41.85	42.36
1303	NYSE	MVO	Tue, Mar 20, 2012	41.55	42.40	41.00	42.30
1302	NYSE	MVO	Mon, Mar 19, 2012	40.64	41.95	40.64	41.89
1301	NYSE	MVO	Fri, Mar 16, 2012	40.90	40.90	40.10	40.64
1300	NYSE	MVO	Thu, Mar 15, 2012	40.95	41.38	40.58	40.90
1299	NYSE	MVO	Wed, Mar 14, 2012	41.91	42.34	40.60	40.98
1298	NYSE	MVO	Tue, Mar 13, 2012	43.63	43.75	41.66	42.04
1297	NYSE	MVO	Mon, Mar 12, 2012	44.20	44.20	43.00	43.67
1296	NYSE	MVO	Fri, Mar 9, 2012	43.72	44.38	43.30	44.03
1295	NYSE	MVO	Thu, Mar 8, 2012	43.62	43.62	42.66	43.51
1294	NYSE	MVO	Wed, Mar 7, 2012	42.50	43.57	42.50	43.57
1293	NYSE	MVO	Tue, Mar 6, 2012	42.35	42.59	42.01	42.57
1292	NYSE	MVO	Mon, Mar 5, 2012	42.50	42.85	41.79	42.85
1291	NYSE	MVO	Fri, Mar 2, 2012	42.01	42.48	41.91	42.47
1290	NYSE	MVO	Thu, Mar 1, 2012	41.95	42.20	41.21	42.13
1289	NYSE	MVO	Wed, Feb 29, 2012	40.95	41.95	40.60	41.95
1288	NYSE	MVO	Tue, Feb 28, 2012	41.38	41.38	40.55	40.95
1287	NYSE	MVO	Mon, Feb 27, 2012	41.00	41.37	40.96	41.14
1286	NYSE	MVO	Fri, Feb 24, 2012	41.33	41.43	41.00	41.14
1285	NYSE	MVO	Thu, Feb 23, 2012	40.88	41.25	40.77	41.00
1284	NYSE	MVO	Wed, Feb 22, 2012	41.03	41.25	40.02	40.73
1283	NYSE	MVO	Tue, Feb 21, 2012	39.55	41.24	39.55	41.01
1282	NYSE	MVO	Fri, Feb 17, 2012	38.55	39.39	38.44	39.05
1281	NYSE	MVO	Thu, Feb 16, 2012	38.03	38.80	38.03	38.60
1280	NYSE	MVO	Wed, Feb 15, 2012	38.47	38.70	38.00	38.21
1279	NYSE	MVO	Tue, Feb 14, 2012	39.52	39.69	38.21	38.52
1278	NYSE	MVO	Mon, Feb 13, 2012	39.70	39.97	39.37	39.60
1277	NYSE	MVO	Fri, Feb 10, 2012	40.18	40.18	39.40	39.66
1276	NYSE	MVO	Thu, Feb 9, 2012	40.20	40.45	39.88	40.28
1275	NYSE	MVO	Wed, Feb 8, 2012	40.68	41.06	40.02	40.04
1274	NYSE	MVO	Tue, Feb 7, 2012	41.33	41.45	40.61	40.76
1273	NYSE	MVO	Mon, Feb 6, 2012	41.72	41.77	41.36	41.49
1272	NYSE	MVO	Fri, Feb 3, 2012	41.88	42.00	41.39	41.44
1271	NYSE	MVO	Thu, Feb 2, 2012	41.47	41.98	41.36	41.64
1270	NYSE	MVO	Wed, Feb 1, 2012	41.81	41.81	41.21	41.55
1269	NYSE	MVO	Tue, Jan 31, 2012	41.53	41.82	41.25	41.31
1268	NYSE	MVO	Mon, Jan 30, 2012	41.00	41.45	40.55	41.23
1267	NYSE	MVO	Fri, Jan 27, 2012	41.67	42.00	40.81	41.00
1266	NYSE	MVO	Thu, Jan 26, 2012	42.59	43.10	41.89	42.03
1265	NYSE	MVO	Wed, Jan 25, 2012	41.90	42.47	41.69	42.26
1264	NYSE	MVO	Tue, Jan 24, 2012	41.80	41.97	41.28	41.94
1263	NYSE	MVO	Mon, Jan 23, 2012	40.95	41.94	40.75	41.80
1262	NYSE	MVO	Fri, Jan 20, 2012	41.14	41.40	40.52	41.07
1261	NYSE	MVO	Thu, Jan 19, 2012	41.40	41.40	41.16	41.26
1260	NYSE	MVO	Wed, Jan 18, 2012	40.70	41.50	40.60	41.43
1259	NYSE	MVO	Tue, Jan 17, 2012	41.20	41.58	40.84	41.15
1258	NYSE	MVO	Fri, Jan 13, 2012	41.77	41.77	40.54	40.89
1257	NYSE	MVO	Thu, Jan 12, 2012	41.72	41.83	40.50	40.67
1256	NYSE	MVO	Wed, Jan 11, 2012	42.20	42.89	42.07	42.51
1255	NYSE	MVO	Tue, Jan 10, 2012	41.25	42.25	41.25	42.20
1254	NYSE	MVO	Mon, Jan 9, 2012	41.17	41.55	40.78	41.23
1253	NYSE	MVO	Fri, Jan 6, 2012	41.50	41.69	41.06	41.28
1252	NYSE	MVO	Thu, Jan 5, 2012	41.68	41.68	40.70	41.02
1251	NYSE	MVO	Wed, Jan 4, 2012	40.90	41.88	40.35	41.68
1250	NYSE	MVO	Tue, Jan 3, 2012	40.10	41.53	40.04	40.66
1249	NYSE	MVO	Fri, Dec 30, 2011	39.06	39.97	39.06	39.64
1248	NYSE	MVO	Thu, Dec 29, 2011	39.00	39.83	38.80	39.33
1247	NYSE	MVO	Wed, Dec 28, 2011	39.00	39.16	38.30	38.55
1246	NYSE	MVO	Tue, Dec 27, 2011	39.00	39.15	38.79	39.00
1245	NYSE	MVO	Fri, Dec 23, 2011	38.87	39.50	38.66	39.14
1244	NYSE	MVO	Thu, Dec 22, 2011	38.50	39.24	38.32	39.18
1243	NYSE	MVO	Wed, Dec 21, 2011	37.85	38.38	37.50	38.18
1242	NYSE	MVO	Tue, Dec 20, 2011	37.21	37.73	37.02	37.65
1241	NYSE	MVO	Mon, Dec 19, 2011	37.00	37.32	36.75	36.83
1240	NYSE	MVO	Fri, Dec 16, 2011	36.57	37.00	36.49	37.00
1239	NYSE	MVO	Thu, Dec 15, 2011	37.00	37.23	36.25	36.59
1238	NYSE	MVO	Wed, Dec 14, 2011	36.90	37.41	36.53	36.80
1237	NYSE	MVO	Tue, Dec 13, 2011	38.00	38.57	37.58	37.60
1236	NYSE	MVO	Mon, Dec 12, 2011	38.25	38.40	37.61	37.80
1235	NYSE	MVO	Fri, Dec 9, 2011	38.01	38.73	38.00	38.64
1234	NYSE	MVO	Thu, Dec 8, 2011	38.36	38.70	37.94	37.95
1233	NYSE	MVO	Wed, Dec 7, 2011	38.51	38.72	37.87	38.13
1232	NYSE	MVO	Tue, Dec 6, 2011	37.70	38.50	37.54	38.39
1231	NYSE	MVO	Mon, Dec 5, 2011	37.64	37.85	37.45	37.64
1230	NYSE	MVO	Fri, Dec 2, 2011	37.04	37.70	36.93	36.97
1229	NYSE	MVO	Thu, Dec 1, 2011	36.96	37.95	36.71	36.91
1228	NYSE	MVO	Wed, Nov 30, 2011	37.82	38.02	36.95	36.96
1227	NYSE	MVO	Tue, Nov 29, 2011	36.69	37.39	36.68	37.12
1226	NYSE	MVO	Mon, Nov 28, 2011	36.93	37.40	36.62	36.81
1225	NYSE	MVO	Fri, Nov 25, 2011	35.85	36.17	35.59	35.78
1224	NYSE	MVO	Wed, Nov 23, 2011	36.24	36.50	35.70	35.76
1223	NYSE	MVO	Tue, Nov 22, 2011	36.49	36.52	36.03	36.44
1222	NYSE	MVO	Mon, Nov 21, 2011	36.67	36.70	35.80	36.33
1221	NYSE	MVO	Fri, Nov 18, 2011	37.25	37.59	36.61	36.82
1220	NYSE	MVO	Thu, Nov 17, 2011	38.14	38.17	36.92	37.09
1219	NYSE	MVO	Wed, Nov 16, 2011	39.11	39.11	38.01	38.32
1218	NYSE	MVO	Tue, Nov 15, 2011	38.25	38.59	37.92	38.36
1217	NYSE	MVO	Mon, Nov 14, 2011	37.32	38.24	37.32	38.00
1216	NYSE	MVO	Fri, Nov 11, 2011	37.83	38.64	37.83	38.27
1215	NYSE	MVO	Thu, Nov 10, 2011	37.80	37.81	37.06	37.72
1214	NYSE	MVO	Wed, Nov 9, 2011	37.00	37.50	36.67	37.13
1213	NYSE	MVO	Tue, Nov 8, 2011	36.80	37.77	36.80	37.52
1212	NYSE	MVO	Mon, Nov 7, 2011	36.02	37.00	36.02	36.76
1211	NYSE	MVO	Fri, Nov 4, 2011	36.21	36.49	36.02	36.24
1210	NYSE	MVO	Thu, Nov 3, 2011	36.45	36.82	35.97	36.35
1209	NYSE	MVO	Wed, Nov 2, 2011	35.10	36.09	35.10	36.03
1208	NYSE	MVO	Tue, Nov 1, 2011	35.91	36.00	34.07	34.94
1207	NYSE	MVO	Mon, Oct 31, 2011	37.30	37.38	36.36	36.55
1206	NYSE	MVO	Fri, Oct 28, 2011	37.50	37.63	37.32	37.40
1205	NYSE	MVO	Thu, Oct 27, 2011	37.65	37.99	37.41	37.50
1204	NYSE	MVO	Wed, Oct 26, 2011	37.12	37.83	37.12	37.48
1203	NYSE	MVO	Tue, Oct 25, 2011	37.98	37.98	37.09	37.12
1202	NYSE	MVO	Mon, Oct 24, 2011	37.75	37.99	37.49	37.73
1201	NYSE	MVO	Fri, Oct 21, 2011	36.54	37.70	36.54	37.50
1200	NYSE	MVO	Thu, Oct 20, 2011	36.81	37.28	36.10	36.74
1199	NYSE	MVO	Wed, Oct 19, 2011	36.84	37.80	36.10	36.53
1198	NYSE	MVO	Tue, Oct 18, 2011	37.30	37.57	36.36	37.24
1197	NYSE	MVO	Mon, Oct 17, 2011	38.50	38.50	37.07	37.16
1196	NYSE	MVO	Fri, Oct 14, 2011	38.20	38.90	38.06	38.67
1195	NYSE	MVO	Thu, Oct 13, 2011	37.75	38.20	37.23	38.06
1194	NYSE	MVO	Wed, Oct 12, 2011	38.58	38.90	38.31	38.61
1193	NYSE	MVO	Tue, Oct 11, 2011	38.00	38.74	38.00	38.58
1192	NYSE	MVO	Mon, Oct 10, 2011	36.98	38.72	36.98	38.20
1191	NYSE	MVO	Fri, Oct 7, 2011	36.50	36.92	35.96	36.40
1190	NYSE	MVO	Thu, Oct 6, 2011	35.57	36.52	35.57	36.10
1189	NYSE	MVO	Wed, Oct 5, 2011	34.52	36.20	34.45	35.55
1188	NYSE	MVO	Tue, Oct 4, 2011	34.51	34.74	32.74	34.61
1187	NYSE	MVO	Mon, Oct 3, 2011	36.96	37.09	35.15	35.31
1186	NYSE	MVO	Fri, Sep 30, 2011	37.11	37.71	37.00	37.12
1185	NYSE	MVO	Thu, Sep 29, 2011	37.94	37.94	37.15	37.26
1184	NYSE	MVO	Wed, Sep 28, 2011	37.68	37.92	37.00	37.02
1183	NYSE	MVO	Tue, Sep 27, 2011	37.93	38.92	37.60	37.68
1182	NYSE	MVO	Mon, Sep 26, 2011	37.90	37.90	37.10	37.40
1181	NYSE	MVO	Fri, Sep 23, 2011	37.99	39.28	37.50	37.70
1180	NYSE	MVO	Thu, Sep 22, 2011	38.50	39.00	37.51	38.25
1179	NYSE	MVO	Wed, Sep 21, 2011	39.49	39.49	39.10	39.17
1178	NYSE	MVO	Tue, Sep 20, 2011	39.83	40.50	39.35	39.40
1177	NYSE	MVO	Mon, Sep 19, 2011	39.28	40.09	39.28	39.60
1176	NYSE	MVO	Fri, Sep 16, 2011	40.15	40.26	39.73	39.87
1175	NYSE	MVO	Thu, Sep 15, 2011	40.28	40.29	39.66	40.15
1174	NYSE	MVO	Wed, Sep 14, 2011	40.00	40.17	39.37	39.77
1173	NYSE	MVO	Tue, Sep 13, 2011	39.95	40.04	39.32	39.77
1172	NYSE	MVO	Mon, Sep 12, 2011	39.34	40.62	39.03	39.67
1171	NYSE	MVO	Fri, Sep 9, 2011	40.10	40.85	39.51	40.16
1170	NYSE	MVO	Thu, Sep 8, 2011	40.05	40.42	39.90	40.42
1169	NYSE	MVO	Wed, Sep 7, 2011	40.39	40.57	39.99	40.17
1168	NYSE	MVO	Tue, Sep 6, 2011	38.50	39.88	38.50	39.70
1167	NYSE	MVO	Fri, Sep 2, 2011	39.75	40.25	39.65	40.00
1166	NYSE	MVO	Thu, Sep 1, 2011	41.32	41.74	40.51	40.60
1165	NYSE	MVO	Wed, Aug 31, 2011	42.05	42.47	41.00	41.44
1164	NYSE	MVO	Tue, Aug 30, 2011	41.45	41.83	40.72	41.62
1163	NYSE	MVO	Mon, Aug 29, 2011	41.02	41.44	41.02	41.25
1162	NYSE	MVO	Fri, Aug 26, 2011	38.86	39.95	38.52	39.94
1161	NYSE	MVO	Thu, Aug 25, 2011	39.60	39.60	38.81	39.01
1160	NYSE	MVO	Wed, Aug 24, 2011	39.15	39.95	38.40	39.06
1159	NYSE	MVO	Tue, Aug 23, 2011	37.78	39.32	37.78	38.99
1158	NYSE	MVO	Mon, Aug 22, 2011	39.88	39.88	37.50	37.63
1157	NYSE	MVO	Fri, Aug 19, 2011	39.35	40.54	38.72	39.05
1156	NYSE	MVO	Thu, Aug 18, 2011	41.39	41.74	40.00	40.09
1155	NYSE	MVO	Wed, Aug 17, 2011	42.02	42.54	41.61	42.01
1154	NYSE	MVO	Tue, Aug 16, 2011	42.30	42.69	41.50	41.63
1153	NYSE	MVO	Mon, Aug 15, 2011	41.94	43.46	41.79	42.30
1152	NYSE	MVO	Fri, Aug 12, 2011	40.90	42.63	40.04	40.92
1151	NYSE	MVO	Thu, Aug 11, 2011	38.00	40.74	38.00	39.95
1150	NYSE	MVO	Wed, Aug 10, 2011	37.01	39.18	37.01	37.95
1149	NYSE	MVO	Tue, Aug 9, 2011	34.73	39.00	34.73	37.23
1148	NYSE	MVO	Mon, Aug 8, 2011	37.14	37.50	34.57	34.70
1147	NYSE	MVO	Fri, Aug 5, 2011	39.25	39.54	37.69	38.79
1146	NYSE	MVO	Thu, Aug 4, 2011	40.92	40.92	38.55	39.00
1145	NYSE	MVO	Wed, Aug 3, 2011	43.63	43.92	40.51	41.60
1144	NYSE	MVO	Tue, Aug 2, 2011	44.93	45.23	43.39	43.51
1143	NYSE	MVO	Mon, Aug 1, 2011	44.79	44.85	44.14	44.58
1142	NYSE	MVO	Fri, Jul 29, 2011	43.03	43.53	41.26	43.53
1141	NYSE	MVO	Thu, Jul 28, 2011	43.29	43.74	42.40	43.13
1140	NYSE	MVO	Wed, Jul 27, 2011	44.44	44.55	42.26	43.48
1139	NYSE	MVO	Tue, Jul 26, 2011	45.30	45.48	44.70	44.92
1138	NYSE	MVO	Mon, Jul 25, 2011	45.20	45.50	45.00	45.35
1137	NYSE	MVO	Fri, Jul 22, 2011	44.57	45.42	44.57	45.17
1136	NYSE	MVO	Thu, Jul 21, 2011	44.91	45.00	44.51	44.65
1135	NYSE	MVO	Wed, Jul 20, 2011	44.98	44.98	44.00	44.61
1134	NYSE	MVO	Tue, Jul 19, 2011	46.10	46.49	44.00	44.96
1133	NYSE	MVO	Mon, Jul 18, 2011	45.15	46.76	45.10	45.99
1132	NYSE	MVO	Fri, Jul 15, 2011	44.67	45.10	44.50	45.05
1131	NYSE	MVO	Thu, Jul 14, 2011	44.19	44.46	43.43	44.11
1130	NYSE	MVO	Wed, Jul 13, 2011	44.87	45.69	44.50	44.52
1129	NYSE	MVO	Tue, Jul 12, 2011	43.75	44.78	43.73	44.66
1128	NYSE	MVO	Mon, Jul 11, 2011	43.75	44.28	42.85	43.72
1127	NYSE	MVO	Fri, Jul 8, 2011	44.05	44.18	43.37	43.72
1126	NYSE	MVO	Thu, Jul 7, 2011	43.50	44.38	43.50	44.17
1125	NYSE	MVO	Wed, Jul 6, 2011	42.97	43.14	42.44	43.13
1124	NYSE	MVO	Tue, Jul 5, 2011	42.64	42.91	41.93	42.87
1123	NYSE	MVO	Fri, Jul 1, 2011	42.03	42.03	41.55	41.84
1122	NYSE	MVO	Thu, Jun 30, 2011	41.62	42.24	41.54	41.84
1121	NYSE	MVO	Wed, Jun 29, 2011	40.86	41.45	40.49	41.29
1120	NYSE	MVO	Tue, Jun 28, 2011	40.00	40.20	39.75	40.20
1119	NYSE	MVO	Mon, Jun 27, 2011	40.90	40.90	39.76	39.84
1118	NYSE	MVO	Fri, Jun 24, 2011	41.00	41.00	40.25	40.82
1117	NYSE	MVO	Thu, Jun 23, 2011	39.90	40.83	39.51	40.81
1116	NYSE	MVO	Wed, Jun 22, 2011	39.85	41.00	39.85	40.65
1115	NYSE	MVO	Tue, Jun 21, 2011	38.99	39.94	38.99	39.85
1114	NYSE	MVO	Mon, Jun 20, 2011	38.72	38.80	38.40	38.75
1113	NYSE	MVO	Fri, Jun 17, 2011	38.91	39.18	38.49	38.49
1112	NYSE	MVO	Thu, Jun 16, 2011	39.62	40.02	38.87	38.90
1111	NYSE	MVO	Wed, Jun 15, 2011	39.39	40.15	39.20	39.69
1110	NYSE	MVO	Tue, Jun 14, 2011	39.35	39.83	39.25	39.59
1109	NYSE	MVO	Mon, Jun 13, 2011	39.94	39.94	38.71	39.19
1108	NYSE	MVO	Fri, Jun 10, 2011	40.04	40.19	39.26	40.00
1107	NYSE	MVO	Thu, Jun 9, 2011	38.95	39.99	38.95	39.95
1106	NYSE	MVO	Wed, Jun 8, 2011	39.20	39.51	38.23	38.82
1105	NYSE	MVO	Tue, Jun 7, 2011	40.11	40.21	39.20	39.20
1104	NYSE	MVO	Mon, Jun 6, 2011	40.22	40.22	39.85	40.01
1103	NYSE	MVO	Fri, Jun 3, 2011	39.39	40.22	39.05	40.03
1102	NYSE	MVO	Thu, Jun 2, 2011	39.79	40.23	39.50	39.67
1101	NYSE	MVO	Wed, Jun 1, 2011	39.90	40.18	38.95	39.86
1100	NYSE	MVO	Tue, May 31, 2011	40.32	40.32	39.88	40.04
1099	NYSE	MVO	Fri, May 27, 2011	39.77	39.97	39.58	39.82
1098	NYSE	MVO	Thu, May 26, 2011	39.50	39.75	39.00	39.48
1097	NYSE	MVO	Wed, May 25, 2011	38.79	39.50	38.78	39.19
1096	NYSE	MVO	Tue, May 24, 2011	38.46	39.38	38.46	38.85
1095	NYSE	MVO	Mon, May 23, 2011	38.57	38.59	38.10	38.29
1094	NYSE	MVO	Fri, May 20, 2011	38.50	38.87	38.15	38.73
1093	NYSE	MVO	Thu, May 19, 2011	38.62	38.99	38.20	38.42
1092	NYSE	MVO	Wed, May 18, 2011	37.75	38.82	37.75	38.32
1091	NYSE	MVO	Tue, May 17, 2011	37.00	37.95	36.40	37.71
1090	NYSE	MVO	Mon, May 16, 2011	38.47	38.66	37.98	38.05
1089	NYSE	MVO	Fri, May 13, 2011	38.95	39.00	38.55	38.55
1088	NYSE	MVO	Thu, May 12, 2011	38.85	38.85	38.14	38.78
1087	NYSE	MVO	Wed, May 11, 2011	39.60	39.60	38.51	38.97
1086	NYSE	MVO	Tue, May 10, 2011	38.93	40.86	38.92	39.64
1085	NYSE	MVO	Mon, May 9, 2011	38.65	39.83	38.65	38.95
1084	NYSE	MVO	Fri, May 6, 2011	37.29	38.88	37.23	38.12
1083	NYSE	MVO	Thu, May 5, 2011	39.53	39.53	37.00	37.34
1082	NYSE	MVO	Wed, May 4, 2011	40.15	40.34	37.83	38.83
1081	NYSE	MVO	Tue, May 3, 2011	40.91	41.04	39.28	40.03
1080	NYSE	MVO	Mon, May 2, 2011	41.95	41.91	40.01	40.91
1079	NYSE	MVO	Fri, Apr 29, 2011	41.38	41.80	41.38	41.51
1078	NYSE	MVO	Thu, Apr 28, 2011	41.60	41.65	41.21	41.39
1077	NYSE	MVO	Wed, Apr 27, 2011	41.49	41.87	41.18	41.50
1076	NYSE	MVO	Tue, Apr 26, 2011	41.19	41.93	41.11	41.18
1075	NYSE	MVO	Mon, Apr 25, 2011	41.50	41.86	40.95	41.09
1074	NYSE	MVO	Thu, Apr 21, 2011	41.45	41.88	41.00	41.27
1073	NYSE	MVO	Wed, Apr 20, 2011	40.80	41.38	40.57	41.35
1072	NYSE	MVO	Tue, Apr 19, 2011	40.06	40.62	40.06	40.45
1071	NYSE	MVO	Mon, Apr 18, 2011	40.02	40.19	39.75	40.12
1070	NYSE	MVO	Fri, Apr 15, 2011	39.69	40.32	39.69	40.25
1069	NYSE	MVO	Thu, Apr 14, 2011	40.18	40.35	39.85	39.86
1068	NYSE	MVO	Wed, Apr 13, 2011	40.69	40.69	39.75	40.19
1067	NYSE	MVO	Tue, Apr 12, 2011	41.11	41.33	39.60	41.33
1066	NYSE	MVO	Mon, Apr 11, 2011	42.00	42.24	41.43	41.44
1065	NYSE	MVO	Fri, Apr 8, 2011	41.77	41.95	41.02	41.69
1064	NYSE	MVO	Thu, Apr 7, 2011	40.40	40.58	40.02	40.57
1063	NYSE	MVO	Wed, Apr 6, 2011	40.40	40.40	39.56	40.40
1062	NYSE	MVO	Tue, Apr 5, 2011	40.00	40.36	39.75	40.03
1061	NYSE	MVO	Mon, Apr 4, 2011	39.95	40.07	39.26	39.96
1060	NYSE	MVO	Fri, Apr 1, 2011	39.00	39.87	38.81	39.82
1059	NYSE	MVO	Thu, Mar 31, 2011	38.86	39.20	38.80	38.98
1058	NYSE	MVO	Wed, Mar 30, 2011	39.11	39.11	38.05	38.80
1057	NYSE	MVO	Tue, Mar 29, 2011	39.04	39.20	38.65	38.88
1056	NYSE	MVO	Mon, Mar 28, 2011	39.19	39.20	38.51	39.02
1055	NYSE	MVO	Fri, Mar 25, 2011	38.83	39.33	38.60	38.94
1054	NYSE	MVO	Thu, Mar 24, 2011	39.01	39.28	38.58	38.82
1053	NYSE	MVO	Wed, Mar 23, 2011	39.43	39.59	38.85	39.15
1052	NYSE	MVO	Tue, Mar 22, 2011	39.75	39.75	39.24	39.30
1051	NYSE	MVO	Mon, Mar 21, 2011	38.75	39.80	38.74	39.37
1050	NYSE	MVO	Fri, Mar 18, 2011	38.88	38.88	38.12	38.36
1049	NYSE	MVO	Thu, Mar 17, 2011	37.78	38.99	37.78	38.54
1048	NYSE	MVO	Wed, Mar 16, 2011	37.07	38.28	36.99	37.44
1047	NYSE	MVO	Tue, Mar 15, 2011	36.05	37.00	35.05	36.98
1046	NYSE	MVO	Mon, Mar 14, 2011	37.00	37.25	35.79	37.19
1045	NYSE	MVO	Fri, Mar 11, 2011	36.69	37.42	36.59	37.07
1044	NYSE	MVO	Thu, Mar 10, 2011	38.11	38.39	36.56	37.08
1043	NYSE	MVO	Wed, Mar 9, 2011	39.74	39.74	38.51	38.60
1042	NYSE	MVO	Tue, Mar 8, 2011	38.40	39.10	37.89	38.79
1041	NYSE	MVO	Mon, Mar 7, 2011	40.00	40.20	39.00	39.10
1040	NYSE	MVO	Fri, Mar 4, 2011	40.03	40.42	39.85	40.05
1039	NYSE	MVO	Thu, Mar 3, 2011	39.06	40.10	38.84	39.80
1038	NYSE	MVO	Wed, Mar 2, 2011	39.15	40.38	38.85	38.85
1037	NYSE	MVO	Tue, Mar 1, 2011	38.00	39.38	38.00	39.15
1036	NYSE	MVO	Mon, Feb 28, 2011	38.64	38.64	37.47	37.98
1035	NYSE	MVO	Fri, Feb 25, 2011	39.69	39.69	38.39	38.85
1034	NYSE	MVO	Thu, Feb 24, 2011	40.24	40.72	39.07	39.10
1033	NYSE	MVO	Wed, Feb 23, 2011	38.48	39.78	38.40	39.40
1032	NYSE	MVO	Tue, Feb 22, 2011	37.98	38.69	37.78	37.98
1031	NYSE	MVO	Fri, Feb 18, 2011	37.59	37.85	37.56	37.67
1030	NYSE	MVO	Thu, Feb 17, 2011	37.51	37.90	37.46	37.55
1029	NYSE	MVO	Wed, Feb 16, 2011	38.01	38.06	37.30	37.51
1028	NYSE	MVO	Tue, Feb 15, 2011	38.10	38.18	37.50	37.95
1027	NYSE	MVO	Mon, Feb 14, 2011	37.05	37.99	37.00	37.51
1026	NYSE	MVO	Fri, Feb 11, 2011	36.97	37.98	36.56	37.06
1025	NYSE	MVO	Thu, Feb 10, 2011	36.48	37.19	36.10	36.87
1024	NYSE	MVO	Wed, Feb 9, 2011	37.10	37.40	36.60	36.76
1023	NYSE	MVO	Tue, Feb 8, 2011	38.13	38.13	37.01	37.07
1022	NYSE	MVO	Mon, Feb 7, 2011	38.99	39.30	37.63	38.08
1021	NYSE	MVO	Fri, Feb 4, 2011	38.37	38.81	38.01	38.50
1020	NYSE	MVO	Thu, Feb 3, 2011	38.42	38.51	37.84	38.20
1019	NYSE	MVO	Wed, Feb 2, 2011	37.89	38.01	37.29	37.79
1018	NYSE	MVO	Tue, Feb 1, 2011	39.16	39.79	37.85	37.85
1017	NYSE	MVO	Mon, Jan 31, 2011	37.72	38.98	37.60	38.65
1016	NYSE	MVO	Fri, Jan 28, 2011	36.27	37.50	35.78	37.00
1015	NYSE	MVO	Thu, Jan 27, 2011	36.72	37.75	35.67	36.34
1014	NYSE	MVO	Wed, Jan 26, 2011	35.53	36.60	34.54	36.60
1013	NYSE	MVO	Tue, Jan 25, 2011	37.40	37.40	34.11	35.54
1012	NYSE	MVO	Mon, Jan 24, 2011	36.52	37.80	36.46	36.73
1011	NYSE	MVO	Fri, Jan 21, 2011	37.39	37.80	36.51	36.83
1010	NYSE	MVO	Thu, Jan 20, 2011	38.57	38.58	36.35	37.02
1009	NYSE	MVO	Wed, Jan 19, 2011	39.76	40.18	37.62	38.98
1008	NYSE	MVO	Tue, Jan 18, 2011	39.60	40.85	39.45	39.87
1007	NYSE	MVO	Fri, Jan 14, 2011	38.28	39.53	35.00	39.39
1006	NYSE	MVO	Thu, Jan 13, 2011	41.00	41.44	37.42	38.30
1005	NYSE	MVO	Wed, Jan 12, 2011	43.38	43.50	41.15	41.65
1004	NYSE	MVO	Tue, Jan 11, 2011	42.20	43.73	42.15	43.38
1003	NYSE	MVO	Mon, Jan 10, 2011	41.09	41.70	41.00	41.67
1002	NYSE	MVO	Fri, Jan 7, 2011	40.70	41.10	40.55	40.82
1001	NYSE	MVO	Thu, Jan 6, 2011	40.00	40.93	39.79	40.60
1000	NYSE	MVO	Wed, Jan 5, 2011	39.84	39.84	39.35	39.80
999	NYSE	MVO	Tue, Jan 4, 2011	40.34	40.34	39.16	39.77
998	NYSE	MVO	Mon, Jan 3, 2011	40.05	40.99	39.87	39.95
997	NYSE	MVO	Fri, Dec 31, 2010	39.85	40.00	39.57	39.87
996	NYSE	MVO	Thu, Dec 30, 2010	39.06	40.00	38.80	39.57
995	NYSE	MVO	Wed, Dec 29, 2010	37.72	39.08	37.68	38.69
994	NYSE	MVO	Tue, Dec 28, 2010	37.00	38.04	36.87	37.68
993	NYSE	MVO	Mon, Dec 27, 2010	36.49	37.00	36.03	36.84
992	NYSE	MVO	Thu, Dec 23, 2010	37.00	37.00	35.47	36.51
991	NYSE	MVO	Wed, Dec 22, 2010	37.50	37.50	36.75	37.00
990	NYSE	MVO	Tue, Dec 21, 2010	36.70	37.50	36.70	37.50
989	NYSE	MVO	Mon, Dec 20, 2010	35.79	36.64	35.79	36.39
988	NYSE	MVO	Fri, Dec 17, 2010	35.02	35.61	34.80	35.48
987	NYSE	MVO	Thu, Dec 16, 2010	35.85	36.28	35.01	35.01
986	NYSE	MVO	Wed, Dec 15, 2010	35.61	36.70	35.51	35.80
985	NYSE	MVO	Tue, Dec 14, 2010	35.10	35.75	35.03	35.30
984	NYSE	MVO	Mon, Dec 13, 2010	35.43	35.86	35.05	35.10
983	NYSE	MVO	Fri, Dec 10, 2010	34.09	35.63	34.02	35.12
982	NYSE	MVO	Thu, Dec 9, 2010	33.90	34.10	33.53	33.97
981	NYSE	MVO	Wed, Dec 8, 2010	34.25	34.50	33.61	33.98
980	NYSE	MVO	Tue, Dec 7, 2010	34.00	35.00	33.81	33.81
979	NYSE	MVO	Mon, Dec 6, 2010	32.49	33.77	32.43	33.45
978	NYSE	MVO	Fri, Dec 3, 2010	32.16	32.48	32.06	32.48
977	NYSE	MVO	Thu, Dec 2, 2010	32.24	32.26	32.01	32.16
976	NYSE	MVO	Wed, Dec 1, 2010	32.37	32.50	31.65	32.26
975	NYSE	MVO	Tue, Nov 30, 2010	31.80	32.50	31.77	32.09
974	NYSE	MVO	Mon, Nov 29, 2010	32.00	32.24	31.67	32.08
973	NYSE	MVO	Fri, Nov 26, 2010	31.96	31.97	31.66	31.79
972	NYSE	MVO	Wed, Nov 24, 2010	31.96	32.12	31.85	31.96
971	NYSE	MVO	Tue, Nov 23, 2010	31.65	32.00	31.59	31.76
970	NYSE	MVO	Mon, Nov 22, 2010	31.65	32.24	31.47	31.81
969	NYSE	MVO	Fri, Nov 19, 2010	31.12	31.56	30.81	31.47
968	NYSE	MVO	Thu, Nov 18, 2010	30.82	31.24	30.73	31.10
967	NYSE	MVO	Wed, Nov 17, 2010	30.17	30.75	29.92	30.45
966	NYSE	MVO	Tue, Nov 16, 2010	31.00	31.06	29.91	29.98
965	NYSE	MVO	Mon, Nov 15, 2010	30.66	31.24	30.57	31.07
964	NYSE	MVO	Fri, Nov 12, 2010	31.35	31.40	30.51	30.77
963	NYSE	MVO	Thu, Nov 11, 2010	31.25	31.51	31.11	31.50
962	NYSE	MVO	Wed, Nov 10, 2010	31.05	31.22	30.91	31.21
961	NYSE	MVO	Tue, Nov 9, 2010	30.90	31.00	30.87	31.00
960	NYSE	MVO	Mon, Nov 8, 2010	30.85	30.90	30.60	30.84
959	NYSE	MVO	Fri, Nov 5, 2010	30.79	30.79	30.30	30.72
958	NYSE	MVO	Thu, Nov 4, 2010	30.55	30.95	30.55	30.79
957	NYSE	MVO	Wed, Nov 3, 2010	30.01	30.50	29.95	30.48
956	NYSE	MVO	Tue, Nov 2, 2010	29.64	30.10	29.50	30.01
955	NYSE	MVO	Mon, Nov 1, 2010	29.45	29.55	29.35	29.40
954	NYSE	MVO	Fri, Oct 29, 2010	29.19	29.73	29.19	29.28
953	NYSE	MVO	Thu, Oct 28, 2010	29.20	29.33	29.13	29.19
952	NYSE	MVO	Wed, Oct 27, 2010	29.06	29.20	28.75	29.12
951	NYSE	MVO	Tue, Oct 26, 2010	28.47	29.19	28.13	29.15
950	NYSE	MVO	Mon, Oct 25, 2010	28.41	28.98	27.81	27.91
949	NYSE	MVO	Fri, Oct 22, 2010	28.56	28.57	28.34	28.42
948	NYSE	MVO	Thu, Oct 21, 2010	28.85	29.00	28.30	28.56
947	NYSE	MVO	Wed, Oct 20, 2010	28.41	28.83	28.37	28.65
946	NYSE	MVO	Tue, Oct 19, 2010	29.02	29.04	28.35	28.37
945	NYSE	MVO	Mon, Oct 18, 2010	28.87	29.15	28.76	29.02
944	NYSE	MVO	Fri, Oct 15, 2010	29.28	29.28	28.22	29.07
943	NYSE	MVO	Thu, Oct 14, 2010	30.23	30.23	28.80	29.39
942	NYSE	MVO	Wed, Oct 13, 2010	30.59	30.87	30.30	30.31
941	NYSE	MVO	Tue, Oct 12, 2010	31.05	31.25	30.96	31.20
940	NYSE	MVO	Mon, Oct 11, 2010	30.75	31.52	30.75	31.28
939	NYSE	MVO	Fri, Oct 8, 2010	30.98	31.03	30.52	30.75
938	NYSE	MVO	Thu, Oct 7, 2010	31.10	31.10	30.42	31.00
937	NYSE	MVO	Wed, Oct 6, 2010	31.33	31.55	31.25	31.50
936	NYSE	MVO	Tue, Oct 5, 2010	30.75	31.25	30.71	31.18
935	NYSE	MVO	Mon, Oct 4, 2010	30.38	30.60	30.18	30.57
934	NYSE	MVO	Fri, Oct 1, 2010	30.02	30.30	29.95	30.25
933	NYSE	MVO	Thu, Sep 30, 2010	30.21	30.21	29.93	29.98
932	NYSE	MVO	Wed, Sep 29, 2010	30.02	30.20	29.79	29.98
931	NYSE	MVO	Tue, Sep 28, 2010	30.40	30.98	29.80	29.99
930	NYSE	MVO	Mon, Sep 27, 2010	31.14	31.38	30.50	30.50
929	NYSE	MVO	Fri, Sep 24, 2010	30.50	31.19	30.41	31.14
928	NYSE	MVO	Thu, Sep 23, 2010	30.26	30.60	30.06	30.42
927	NYSE	MVO	Wed, Sep 22, 2010	30.34	30.75	29.92	30.33
926	NYSE	MVO	Tue, Sep 21, 2010	29.92	30.35	29.71	30.21
925	NYSE	MVO	Mon, Sep 20, 2010	29.20	29.75	29.20	29.75
924	NYSE	MVO	Fri, Sep 17, 2010	28.93	29.18	28.60	29.00
923	NYSE	MVO	Thu, Sep 16, 2010	28.30	28.94	28.30	28.86
922	NYSE	MVO	Wed, Sep 15, 2010	28.11	28.60	27.81	28.45
921	NYSE	MVO	Tue, Sep 14, 2010	28.54	28.60	27.59	28.25
920	NYSE	MVO	Mon, Sep 13, 2010	28.79	28.94	28.50	28.51
919	NYSE	MVO	Fri, Sep 10, 2010	27.95	28.95	27.95	28.38
918	NYSE	MVO	Thu, Sep 9, 2010	28.26	28.35	27.78	27.91
917	NYSE	MVO	Wed, Sep 8, 2010	27.93	28.13	27.76	27.87
916	NYSE	MVO	Tue, Sep 7, 2010	28.13	28.14	27.78	27.93
915	NYSE	MVO	Fri, Sep 3, 2010	28.09	28.09	27.54	27.99
914	NYSE	MVO	Thu, Sep 2, 2010	27.93	27.95	27.32	27.80
913	NYSE	MVO	Wed, Sep 1, 2010	27.84	27.95	27.43	27.75
912	NYSE	MVO	Tue, Aug 31, 2010	27.59	27.59	27.15	27.29
911	NYSE	MVO	Mon, Aug 30, 2010	27.82	27.98	27.55	27.66
910	NYSE	MVO	Fri, Aug 27, 2010	27.93	28.06	27.65	27.82
909	NYSE	MVO	Thu, Aug 26, 2010	27.68	28.10	27.61	27.64
908	NYSE	MVO	Wed, Aug 25, 2010	27.71	27.80	27.00	27.46
907	NYSE	MVO	Tue, Aug 24, 2010	27.55	28.41	27.17	27.72
906	NYSE	MVO	Mon, Aug 23, 2010	27.75	28.00	27.51	27.68
905	NYSE	MVO	Fri, Aug 20, 2010	27.60	27.70	27.42	27.52
904	NYSE	MVO	Thu, Aug 19, 2010	27.95	27.99	27.66	27.71
903	NYSE	MVO	Wed, Aug 18, 2010	28.10	28.10	27.88	27.95
902	NYSE	MVO	Tue, Aug 17, 2010	28.10	28.10	27.93	27.96
901	NYSE	MVO	Mon, Aug 16, 2010	28.10	28.10	27.62	27.75
900	NYSE	MVO	Fri, Aug 13, 2010	28.00	28.10	27.88	27.99
899	NYSE	MVO	Thu, Aug 12, 2010	27.73	28.15	27.40	27.95
898	NYSE	MVO	Wed, Aug 11, 2010	28.27	28.27	27.37	27.78
897	NYSE	MVO	Tue, Aug 10, 2010	28.70	28.97	28.52	28.67
896	NYSE	MVO	Mon, Aug 9, 2010	28.60	28.95	28.30	28.80
895	NYSE	MVO	Fri, Aug 6, 2010	28.40	28.68	28.35	28.54
894	NYSE	MVO	Thu, Aug 5, 2010	28.94	28.96	28.33	28.77
893	NYSE	MVO	Wed, Aug 4, 2010	29.05	29.17	28.68	28.92
892	NYSE	MVO	Tue, Aug 3, 2010	28.72	28.85	28.41	28.62
891	NYSE	MVO	Mon, Aug 2, 2010	28.58	29.14	28.30	28.55
890	NYSE	MVO	Fri, Jul 30, 2010	27.75	28.50	27.55	28.50
889	NYSE	MVO	Thu, Jul 29, 2010	27.69	27.99	27.35	27.73
888	NYSE	MVO	Wed, Jul 28, 2010	27.76	27.76	27.10	27.59
887	NYSE	MVO	Tue, Jul 27, 2010	28.35	28.35	27.40	27.76
886	NYSE	MVO	Mon, Jul 26, 2010	27.90	28.05	27.57	28.02
885	NYSE	MVO	Fri, Jul 23, 2010	27.50	27.87	27.30	27.85
884	NYSE	MVO	Thu, Jul 22, 2010	27.40	27.58	27.28	27.44
883	NYSE	MVO	Wed, Jul 21, 2010	27.71	27.71	26.96	27.34
882	NYSE	MVO	Tue, Jul 20, 2010	26.46	27.25	26.29	27.22
881	NYSE	MVO	Mon, Jul 19, 2010	26.67	26.70	26.26	26.46
880	NYSE	MVO	Fri, Jul 16, 2010	26.51	26.60	26.06	26.24
879	NYSE	MVO	Thu, Jul 15, 2010	27.38	27.38	26.34	26.87
878	NYSE	MVO	Wed, Jul 14, 2010	27.35	27.39	27.00	27.18
877	NYSE	MVO	Tue, Jul 13, 2010	27.61	27.61	26.81	27.35
876	NYSE	MVO	Mon, Jul 12, 2010	27.90	28.10	27.56	27.96
875	NYSE	MVO	Fri, Jul 9, 2010	27.96	27.96	27.65	27.87
874	NYSE	MVO	Thu, Jul 8, 2010	27.37	27.99	26.67	27.72
873	NYSE	MVO	Wed, Jul 7, 2010	26.16	27.24	26.16	27.15
872	NYSE	MVO	Tue, Jul 6, 2010	26.23	26.75	26.12	26.33
871	NYSE	MVO	Fri, Jul 2, 2010	25.77	26.99	25.26	25.72
870	NYSE	MVO	Thu, Jul 1, 2010	25.72	26.18	24.62	25.49
869	NYSE	MVO	Wed, Jun 30, 2010	26.43	26.60	25.06	25.78
868	NYSE	MVO	Tue, Jun 29, 2010	26.86	27.18	26.05	26.37
867	NYSE	MVO	Mon, Jun 28, 2010	27.00	27.24	26.85	27.18
866	NYSE	MVO	Fri, Jun 25, 2010	27.10	27.10	26.51	27.00
865	NYSE	MVO	Thu, Jun 24, 2010	26.83	27.01	26.43	26.78
864	NYSE	MVO	Wed, Jun 23, 2010	27.33	27.33	26.00	26.88
863	NYSE	MVO	Tue, Jun 22, 2010	27.96	28.12	27.32	27.33
862	NYSE	MVO	Mon, Jun 21, 2010	28.40	28.40	27.65	27.68
861	NYSE	MVO	Fri, Jun 18, 2010	27.82	27.98	27.50	27.72
860	NYSE	MVO	Thu, Jun 17, 2010	27.82	27.82	27.54	27.65
859	NYSE	MVO	Wed, Jun 16, 2010	26.81	27.60	26.62	27.59
858	NYSE	MVO	Tue, Jun 15, 2010	26.61	27.21	26.55	27.21
857	NYSE	MVO	Mon, Jun 14, 2010	26.60	27.18	26.25	26.54
856	NYSE	MVO	Fri, Jun 11, 2010	26.56	26.68	25.93	26.62
855	NYSE	MVO	Thu, Jun 10, 2010	26.11	26.56	25.67	26.56
854	NYSE	MVO	Wed, Jun 9, 2010	25.75	26.43	25.58	25.90
853	NYSE	MVO	Tue, Jun 8, 2010	25.91	25.91	25.01	25.59
852	NYSE	MVO	Mon, Jun 7, 2010	25.87	25.87	25.32	25.57
851	NYSE	MVO	Fri, Jun 4, 2010	26.25	26.69	25.50	25.87
850	NYSE	MVO	Thu, Jun 3, 2010	25.72	26.55	25.45	26.45
849	NYSE	MVO	Wed, Jun 2, 2010	24.35	25.70	24.23	25.70
848	NYSE	MVO	Tue, Jun 1, 2010	24.84	24.85	24.22	24.48
847	NYSE	MVO	Fri, May 28, 2010	24.20	24.86	23.82	24.85
846	NYSE	MVO	Thu, May 27, 2010	23.68	24.56	23.47	24.48
845	NYSE	MVO	Wed, May 26, 2010	22.43	23.41	22.43	23.01
844	NYSE	MVO	Tue, May 25, 2010	22.60	22.60	21.36	22.12
843	NYSE	MVO	Mon, May 24, 2010	22.59	23.04	22.58	22.81
842	NYSE	MVO	Fri, May 21, 2010	22.05	22.99	21.55	22.46
841	NYSE	MVO	Thu, May 20, 2010	22.80	23.00	21.55	22.05
840	NYSE	MVO	Wed, May 19, 2010	24.15	24.15	22.50	23.39
839	NYSE	MVO	Tue, May 18, 2010	24.15	24.34	23.80	24.23
838	NYSE	MVO	Mon, May 17, 2010	24.90	24.90	23.50	24.10
837	NYSE	MVO	Fri, May 14, 2010	25.26	25.33	24.18	24.91
836	NYSE	MVO	Thu, May 13, 2010	25.71	25.85	25.35	25.53
835	NYSE	MVO	Wed, May 12, 2010	25.62	25.85	25.62	25.80
834	NYSE	MVO	Tue, May 11, 2010	25.00	25.80	24.34	25.50
833	NYSE	MVO	Mon, May 10, 2010	25.92	26.00	24.75	25.30
832	NYSE	MVO	Fri, May 7, 2010	24.55	24.74	23.23	24.74
831	NYSE	MVO	Thu, May 6, 2010	25.20	25.23	22.64	24.50
830	NYSE	MVO	Wed, May 5, 2010	25.75	25.82	22.30	25.23
829	NYSE	MVO	Tue, May 4, 2010	26.45	26.50	25.92	26.18
828	NYSE	MVO	Mon, May 3, 2010	26.39	26.45	26.11	26.44
827	NYSE	MVO	Fri, Apr 30, 2010	26.11	26.29	25.82	26.20
826	NYSE	MVO	Thu, Apr 29, 2010	26.53	26.64	26.24	26.25
825	NYSE	MVO	Wed, Apr 28, 2010	26.67	26.67	25.94	26.45
824	NYSE	MVO	Tue, Apr 27, 2010	26.75	26.98	26.27	26.36
823	NYSE	MVO	Mon, Apr 26, 2010	26.60	26.80	26.44	26.68
822	NYSE	MVO	Fri, Apr 23, 2010	26.32	26.58	26.05	26.53
821	NYSE	MVO	Thu, Apr 22, 2010	26.35	26.52	26.11	26.25
820	NYSE	MVO	Wed, Apr 21, 2010	26.50	26.67	26.00	26.33
819	NYSE	MVO	Tue, Apr 20, 2010	25.48	26.49	25.34	26.49
818	NYSE	MVO	Mon, Apr 19, 2010	25.37	25.79	24.85	25.45
817	NYSE	MVO	Fri, Apr 16, 2010	26.11	26.17	25.25	25.64
816	NYSE	MVO	Thu, Apr 15, 2010	26.46	26.46	26.03	26.17
815	NYSE	MVO	Wed, Apr 14, 2010	26.73	26.73	26.23	26.29
814	NYSE	MVO	Tue, Apr 13, 2010	26.98	26.98	25.82	26.46
813	NYSE	MVO	Mon, Apr 12, 2010	27.60	27.73	27.12	27.40
812	NYSE	MVO	Fri, Apr 9, 2010	26.89	27.14	26.62	27.01
811	NYSE	MVO	Thu, Apr 8, 2010	26.49	26.84	26.10	26.60
810	NYSE	MVO	Wed, Apr 7, 2010	25.71	26.46	25.71	26.36
809	NYSE	MVO	Tue, Apr 6, 2010	25.65	26.01	25.60	25.97
808	NYSE	MVO	Mon, Apr 5, 2010	25.37	25.85	25.06	25.67
807	NYSE	MVO	Thu, Apr 1, 2010	25.20	25.24	24.72	25.06
806	NYSE	MVO	Wed, Mar 31, 2010	24.47	25.26	24.30	25.26
805	NYSE	MVO	Tue, Mar 30, 2010	24.42	24.47	24.30	24.45
804	NYSE	MVO	Mon, Mar 29, 2010	24.44	24.48	24.13	24.30
803	NYSE	MVO	Fri, Mar 26, 2010	24.17	24.43	23.78	24.24
802	NYSE	MVO	Thu, Mar 25, 2010	24.30	24.44	24.06	24.17
801	NYSE	MVO	Wed, Mar 24, 2010	24.50	24.50	24.04	24.27
800	NYSE	MVO	Tue, Mar 23, 2010	23.85	24.75	23.61	24.46
799	NYSE	MVO	Mon, Mar 22, 2010	23.27	23.74	22.64	23.74
798	NYSE	MVO	Fri, Mar 19, 2010	24.40	24.61	23.16	23.58
797	NYSE	MVO	Thu, Mar 18, 2010	24.87	24.87	24.30	24.50
796	NYSE	MVO	Wed, Mar 17, 2010	24.67	24.80	24.44	24.70
795	NYSE	MVO	Tue, Mar 16, 2010	24.96	24.96	24.35	24.60
794	NYSE	MVO	Mon, Mar 15, 2010	25.14	25.14	24.45	24.71
793	NYSE	MVO	Fri, Mar 12, 2010	25.03	25.03	24.86	25.01
792	NYSE	MVO	Thu, Mar 11, 2010	24.80	25.02	24.80	24.91
791	NYSE	MVO	Wed, Mar 10, 2010	24.78	25.02	24.66	24.91
790	NYSE	MVO	Tue, Mar 9, 2010	24.69	24.81	24.49	24.64
789	NYSE	MVO	Mon, Mar 8, 2010	24.45	24.78	24.22	24.65
788	NYSE	MVO	Fri, Mar 5, 2010	23.80	24.27	23.70	24.22
787	NYSE	MVO	Thu, Mar 4, 2010	23.84	23.99	23.51	23.65
786	NYSE	MVO	Wed, Mar 3, 2010	23.90	24.04	23.71	23.84
785	NYSE	MVO	Tue, Mar 2, 2010	23.60	23.81	23.47	23.70
784	NYSE	MVO	Mon, Mar 1, 2010	23.49	23.59	23.39	23.50
783	NYSE	MVO	Fri, Feb 26, 2010	23.05	23.46	22.94	23.43
782	NYSE	MVO	Thu, Feb 25, 2010	23.07	23.11	22.76	23.02
781	NYSE	MVO	Wed, Feb 24, 2010	23.32	23.33	23.02	23.16
780	NYSE	MVO	Tue, Feb 23, 2010	23.12	23.33	23.00	23.00
779	NYSE	MVO	Mon, Feb 22, 2010	23.28	23.46	23.10	23.14
778	NYSE	MVO	Fri, Feb 19, 2010	23.34	23.47	23.15	23.34
777	NYSE	MVO	Thu, Feb 18, 2010	22.92	23.30	22.77	23.17
776	NYSE	MVO	Wed, Feb 17, 2010	22.47	22.92	22.37	22.57
775	NYSE	MVO	Tue, Feb 16, 2010	22.05	22.59	22.00	22.37
774	NYSE	MVO	Fri, Feb 12, 2010	22.37	22.55	21.88	22.05
773	NYSE	MVO	Thu, Feb 11, 2010	21.75	22.59	21.60	22.42
772	NYSE	MVO	Wed, Feb 10, 2010	21.31	21.80	21.30	21.64
771	NYSE	MVO	Tue, Feb 9, 2010	21.58	22.00	21.34	21.55
770	NYSE	MVO	Mon, Feb 8, 2010	21.46	21.65	20.71	21.06
769	NYSE	MVO	Fri, Feb 5, 2010	21.37	21.45	19.77	21.20
768	NYSE	MVO	Thu, Feb 4, 2010	22.41	22.45	21.29	21.42
767	NYSE	MVO	Wed, Feb 3, 2010	22.31	22.82	21.74	22.45
766	NYSE	MVO	Tue, Feb 2, 2010	21.85	22.50	21.59	22.43
765	NYSE	MVO	Mon, Feb 1, 2010	21.45	21.84	21.03	21.65
764	NYSE	MVO	Fri, Jan 29, 2010	22.39	22.50	21.00	21.46
763	NYSE	MVO	Thu, Jan 28, 2010	22.31	22.31	21.10	21.87
762	NYSE	MVO	Wed, Jan 27, 2010	22.53	22.53	21.93	22.03
761	NYSE	MVO	Tue, Jan 26, 2010	22.20	22.79	22.20	22.43
760	NYSE	MVO	Mon, Jan 25, 2010	22.51	22.51	22.12	22.39
759	NYSE	MVO	Fri, Jan 22, 2010	22.52	22.80	22.30	22.51
758	NYSE	MVO	Thu, Jan 21, 2010	22.93	22.97	22.68	22.80
757	NYSE	MVO	Wed, Jan 20, 2010	22.85	22.90	22.50	22.90
756	NYSE	MVO	Tue, Jan 19, 2010	22.80	23.07	22.50	22.87
755	NYSE	MVO	Fri, Jan 15, 2010	22.90	22.90	22.50	22.70
754	NYSE	MVO	Thu, Jan 14, 2010	22.63	22.88	22.50	22.88
753	NYSE	MVO	Wed, Jan 13, 2010	22.65	22.65	21.93	22.47
752	NYSE	MVO	Tue, Jan 12, 2010	22.80	22.93	22.64	22.71
751	NYSE	MVO	Mon, Jan 11, 2010	22.50	22.98	22.49	22.88
750	NYSE	MVO	Fri, Jan 8, 2010	22.16	22.63	21.57	22.43
749	NYSE	MVO	Thu, Jan 7, 2010	22.20	22.25	21.15	21.88
748	NYSE	MVO	Wed, Jan 6, 2010	21.75	22.24	21.75	22.19
747	NYSE	MVO	Tue, Jan 5, 2010	21.14	21.57	21.14	21.57
746	NYSE	MVO	Mon, Jan 4, 2010	20.75	21.20	20.52	21.15
745	NYSE	MVO	Thu, Dec 31, 2009	20.65	20.71	20.20	20.20
744	NYSE	MVO	Wed, Dec 30, 2009	20.52	20.68	20.09	20.61
743	NYSE	MVO	Tue, Dec 29, 2009	20.61	20.64	20.23	20.40
742	NYSE	MVO	Mon, Dec 28, 2009	20.00	20.60	19.97	20.50
741	NYSE	MVO	Thu, Dec 24, 2009	19.56	19.97	19.56	19.97
740	NYSE	MVO	Wed, Dec 23, 2009	19.54	19.73	19.48	19.56
739	NYSE	MVO	Tue, Dec 22, 2009	19.17	19.59	19.13	19.36
738	NYSE	MVO	Mon, Dec 21, 2009	19.00	19.19	18.96	19.17
737	NYSE	MVO	Fri, Dec 18, 2009	18.99	19.00	18.94	18.95
736	NYSE	MVO	Thu, Dec 17, 2009	19.11	19.11	18.88	18.99
735	NYSE	MVO	Wed, Dec 16, 2009	19.07	19.23	18.90	19.01
734	NYSE	MVO	Tue, Dec 15, 2009	19.06	19.10	18.85	18.92
733	NYSE	MVO	Mon, Dec 14, 2009	19.19	19.19	18.68	18.84
732	NYSE	MVO	Fri, Dec 11, 2009	19.08	19.08	18.50	18.71
731	NYSE	MVO	Thu, Dec 10, 2009	19.24	19.24	18.56	18.71
730	NYSE	MVO	Wed, Dec 9, 2009	19.29	19.29	18.50	18.96
729	NYSE	MVO	Tue, Dec 8, 2009	19.13	19.13	18.88	19.02
728	NYSE	MVO	Mon, Dec 7, 2009	19.30	19.30	18.87	18.96
727	NYSE	MVO	Fri, Dec 4, 2009	19.50	19.50	19.00	19.15
726	NYSE	MVO	Thu, Dec 3, 2009	19.24	19.50	18.99	19.30
725	NYSE	MVO	Wed, Dec 2, 2009	18.83	19.11	18.83	19.00
724	NYSE	MVO	Tue, Dec 1, 2009	18.99	19.02	18.78	18.99
723	NYSE	MVO	Mon, Nov 30, 2009	18.99	19.37	18.65	18.76
722	NYSE	MVO	Fri, Nov 27, 2009	18.82	19.00	18.40	19.00
721	NYSE	MVO	Wed, Nov 25, 2009	19.16	19.47	19.09	19.25
720	NYSE	MVO	Tue, Nov 24, 2009	19.64	19.64	19.08	19.14
719	NYSE	MVO	Mon, Nov 23, 2009	19.90	19.90	19.40	19.68
718	NYSE	MVO	Fri, Nov 20, 2009	19.77	19.90	19.50	19.65
717	NYSE	MVO	Thu, Nov 19, 2009	19.84	19.84	19.41	19.50
716	NYSE	MVO	Wed, Nov 18, 2009	19.80	19.80	19.51	19.74
715	NYSE	MVO	Tue, Nov 17, 2009	19.75	19.93	19.68	19.74
714	NYSE	MVO	Mon, Nov 16, 2009	19.75	19.75	19.53	19.71
713	NYSE	MVO	Fri, Nov 13, 2009	19.76	19.90	19.50	19.75
712	NYSE	MVO	Thu, Nov 12, 2009	19.87	19.88	19.65	19.72
711	NYSE	MVO	Wed, Nov 11, 2009	19.66	19.75	19.39	19.72
710	NYSE	MVO	Tue, Nov 10, 2009	19.64	19.70	19.34	19.59
709	NYSE	MVO	Mon, Nov 9, 2009	19.50	19.70	19.26	19.42
708	NYSE	MVO	Fri, Nov 6, 2009	19.70	19.74	19.11	19.39
707	NYSE	MVO	Thu, Nov 5, 2009	19.90	20.00	19.53	19.67
706	NYSE	MVO	Wed, Nov 4, 2009	19.66	20.24	19.50	19.53
705	NYSE	MVO	Tue, Nov 3, 2009	19.24	19.34	18.92	19.23
704	NYSE	MVO	Mon, Nov 2, 2009	18.75	19.79	18.67	19.05
703	NYSE	MVO	Fri, Oct 30, 2009	19.30	19.32	18.52	18.83
702	NYSE	MVO	Thu, Oct 29, 2009	19.12	19.61	18.42	19.01
701	NYSE	MVO	Wed, Oct 28, 2009	18.70	18.84	18.25	18.25
700	NYSE	MVO	Tue, Oct 27, 2009	18.45	18.97	18.31	18.67
699	NYSE	MVO	Mon, Oct 26, 2009	18.97	19.70	18.44	18.50
698	NYSE	MVO	Fri, Oct 23, 2009	18.98	19.46	18.98	19.30
697	NYSE	MVO	Thu, Oct 22, 2009	18.77	18.99	18.75	18.89
696	NYSE	MVO	Wed, Oct 21, 2009	18.70	18.96	18.51	18.85
695	NYSE	MVO	Tue, Oct 20, 2009	18.45	18.79	18.45	18.70
694	NYSE	MVO	Mon, Oct 19, 2009	18.00	18.44	18.00	18.30
693	NYSE	MVO	Fri, Oct 16, 2009	18.40	18.40	17.80	18.00
692	NYSE	MVO	Thu, Oct 15, 2009	18.35	18.56	18.29	18.40
691	NYSE	MVO	Wed, Oct 14, 2009	17.55	18.44	17.55	18.38
690	NYSE	MVO	Tue, Oct 13, 2009	18.86	18.86	17.40	17.60
689	NYSE	MVO	Mon, Oct 12, 2009	18.50	19.50	18.50	18.83
688	NYSE	MVO	Fri, Oct 9, 2009	18.01	18.25	17.75	17.97
687	NYSE	MVO	Thu, Oct 8, 2009	17.53	18.23	17.52	18.00
686	NYSE	MVO	Wed, Oct 7, 2009	16.99	17.53	16.80	17.47
685	NYSE	MVO	Tue, Oct 6, 2009	16.91	16.94	16.68	16.85
684	NYSE	MVO	Mon, Oct 5, 2009	16.46	16.75	16.38	16.56
683	NYSE	MVO	Fri, Oct 2, 2009	16.33	16.33	16.05	16.27
682	NYSE	MVO	Thu, Oct 1, 2009	16.60	16.70	16.42	16.50
681	NYSE	MVO	Wed, Sep 30, 2009	16.79	16.80	16.30	16.80
680	NYSE	MVO	Tue, Sep 29, 2009	16.62	16.78	16.43	16.71
679	NYSE	MVO	Mon, Sep 28, 2009	16.16	16.85	16.13	16.42
678	NYSE	MVO	Fri, Sep 25, 2009	16.14	16.47	16.05	16.17
677	NYSE	MVO	Thu, Sep 24, 2009	16.25	16.42	16.14	16.15
676	NYSE	MVO	Wed, Sep 23, 2009	16.76	16.96	16.15	16.16
675	NYSE	MVO	Tue, Sep 22, 2009	16.23	16.75	16.01	16.63
674	NYSE	MVO	Mon, Sep 21, 2009	16.05	16.08	15.53	16.00
673	NYSE	MVO	Fri, Sep 18, 2009	16.39	16.40	15.95	16.04
672	NYSE	MVO	Thu, Sep 17, 2009	16.23	16.61	16.23	16.39
671	NYSE	MVO	Wed, Sep 16, 2009	16.23	16.34	16.20	16.34
670	NYSE	MVO	Tue, Sep 15, 2009	16.16	16.35	15.85	16.03
669	NYSE	MVO	Mon, Sep 14, 2009	15.80	16.00	15.50	15.99
668	NYSE	MVO	Fri, Sep 11, 2009	15.69	15.85	15.41	15.68
667	NYSE	MVO	Thu, Sep 10, 2009	14.94	16.45	14.94	15.56
666	NYSE	MVO	Wed, Sep 9, 2009	14.85	15.00	14.75	14.94
665	NYSE	MVO	Tue, Sep 8, 2009	14.91	14.91	14.59	14.75
664	NYSE	MVO	Fri, Sep 4, 2009	14.34	14.70	14.34	14.70
663	NYSE	MVO	Thu, Sep 3, 2009	14.84	14.94	14.58	14.69
662	NYSE	MVO	Wed, Sep 2, 2009	14.51	15.21	14.51	14.85
661	NYSE	MVO	Tue, Sep 1, 2009	15.50	15.75	14.33	14.99
660	NYSE	MVO	Mon, Aug 31, 2009	15.54	15.54	15.00	15.35
659	NYSE	MVO	Fri, Aug 28, 2009	14.90	15.45	14.85	15.33
658	NYSE	MVO	Thu, Aug 27, 2009	14.65	14.93	14.65	14.90
657	NYSE	MVO	Wed, Aug 26, 2009	14.97	14.97	14.58	14.81
656	NYSE	MVO	Tue, Aug 25, 2009	14.33	14.97	14.18	14.79
655	NYSE	MVO	Mon, Aug 24, 2009	15.00	15.00	14.70	14.95
654	NYSE	MVO	Fri, Aug 21, 2009	14.67	14.97	14.67	14.94
653	NYSE	MVO	Thu, Aug 20, 2009	14.49	14.72	14.39	14.42
652	NYSE	MVO	Wed, Aug 19, 2009	14.20	14.50	14.20	14.36
651	NYSE	MVO	Tue, Aug 18, 2009	14.35	14.49	14.11	14.23
650	NYSE	MVO	Mon, Aug 17, 2009	14.46	14.56	14.33	14.34
649	NYSE	MVO	Fri, Aug 14, 2009	14.45	14.70	14.45	14.68
648	NYSE	MVO	Thu, Aug 13, 2009	14.77	14.77	14.29	14.65
647	NYSE	MVO	Wed, Aug 12, 2009	14.49	14.50	14.12	14.50
646	NYSE	MVO	Tue, Aug 11, 2009	14.20	14.49	14.20	14.49
645	NYSE	MVO	Mon, Aug 10, 2009	14.20	14.50	14.20	14.50
644	NYSE	MVO	Fri, Aug 7, 2009	14.02	14.20	13.96	14.20
643	NYSE	MVO	Thu, Aug 6, 2009	14.11	14.14	13.78	14.08
642	NYSE	MVO	Wed, Aug 5, 2009	13.86	14.13	13.75	14.01
641	NYSE	MVO	Tue, Aug 4, 2009	13.86	14.00	13.81	13.90
640	NYSE	MVO	Mon, Aug 3, 2009	13.75	14.16	13.75	14.05
639	NYSE	MVO	Fri, Jul 31, 2009	13.70	13.75	13.51	13.75
638	NYSE	MVO	Thu, Jul 30, 2009	13.59	13.75	13.45	13.74
637	NYSE	MVO	Wed, Jul 29, 2009	13.53	13.66	13.53	13.66
636	NYSE	MVO	Tue, Jul 28, 2009	13.80	13.97	13.59	13.72
635	NYSE	MVO	Mon, Jul 27, 2009	14.00	14.06	13.60	13.72
634	NYSE	MVO	Fri, Jul 24, 2009	13.83	13.85	13.81	13.85
633	NYSE	MVO	Thu, Jul 23, 2009	13.80	13.80	13.70	13.71
632	NYSE	MVO	Wed, Jul 22, 2009	13.52	13.85	13.50	13.85
631	NYSE	MVO	Tue, Jul 21, 2009	13.75	13.80	13.45	13.53
630	NYSE	MVO	Mon, Jul 20, 2009	13.75	13.75	13.60	13.75
629	NYSE	MVO	Fri, Jul 17, 2009	13.56	13.74	13.52	13.72
628	NYSE	MVO	Thu, Jul 16, 2009	13.72	13.86	13.60	13.75
627	NYSE	MVO	Wed, Jul 15, 2009	13.34	13.97	13.34	13.91
626	NYSE	MVO	Tue, Jul 14, 2009	13.38	13.53	13.15	13.40
625	NYSE	MVO	Mon, Jul 13, 2009	13.57	13.70	13.33	13.50
624	NYSE	MVO	Fri, Jul 10, 2009	14.09	14.20	13.60	13.98
623	NYSE	MVO	Thu, Jul 9, 2009	14.47	14.47	13.90	13.99
622	NYSE	MVO	Wed, Jul 8, 2009	14.18	14.53	13.67	13.85
621	NYSE	MVO	Tue, Jul 7, 2009	14.33	14.45	14.00	14.11
620	NYSE	MVO	Mon, Jul 6, 2009	14.58	14.58	13.83	13.90
619	NYSE	MVO	Thu, Jul 2, 2009	14.41	14.41	14.26	14.35
618	NYSE	MVO	Wed, Jul 1, 2009	14.43	14.63	14.43	14.54
617	NYSE	MVO	Tue, Jun 30, 2009	14.18	14.45	13.97	14.44
616	NYSE	MVO	Mon, Jun 29, 2009	14.15	14.15	13.64	14.00
615	NYSE	MVO	Fri, Jun 26, 2009	13.82	14.15	13.81	13.92
614	NYSE	MVO	Thu, Jun 25, 2009	14.00	14.45	14.00	14.18
613	NYSE	MVO	Wed, Jun 24, 2009	13.75	14.22	13.75	13.90
612	NYSE	MVO	Tue, Jun 23, 2009	13.63	13.70	12.98	13.70
611	NYSE	MVO	Mon, Jun 22, 2009	13.71	13.80	13.42	13.46
610	NYSE	MVO	Fri, Jun 19, 2009	13.88	14.19	13.88	14.15
609	NYSE	MVO	Thu, Jun 18, 2009	13.88	14.00	13.81	13.90
608	NYSE	MVO	Wed, Jun 17, 2009	13.77	14.10	13.75	14.10
607	NYSE	MVO	Tue, Jun 16, 2009	14.12	14.16	13.71	13.80
606	NYSE	MVO	Mon, Jun 15, 2009	14.37	14.37	13.66	13.87
605	NYSE	MVO	Fri, Jun 12, 2009	14.62	14.62	14.39	14.52
604	NYSE	MVO	Thu, Jun 11, 2009	14.25	14.49	14.01	14.49
603	NYSE	MVO	Wed, Jun 10, 2009	13.95	14.48	13.95	14.15
602	NYSE	MVO	Tue, Jun 9, 2009	14.00	14.05	13.80	13.86
601	NYSE	MVO	Mon, Jun 8, 2009	13.94	13.98	13.28	13.73
600	NYSE	MVO	Fri, Jun 5, 2009	14.40	14.40	13.96	14.01
599	NYSE	MVO	Thu, Jun 4, 2009	14.30	14.56	14.04	14.20
598	NYSE	MVO	Wed, Jun 3, 2009	14.25	14.27	13.95	14.20
597	NYSE	MVO	Tue, Jun 2, 2009	13.98	14.51	13.98	14.32
596	NYSE	MVO	Mon, Jun 1, 2009	14.74	14.84	14.12	14.57
595	NYSE	MVO	Fri, May 29, 2009	13.85	14.70	13.85	14.70
594	NYSE	MVO	Thu, May 28, 2009	13.80	13.90	13.55	13.86
593	NYSE	MVO	Wed, May 27, 2009	13.70	13.95	13.66	13.84
592	NYSE	MVO	Tue, May 26, 2009	13.12	13.70	13.10	13.70
591	NYSE	MVO	Fri, May 22, 2009	13.03	13.62	12.96	13.13
590	NYSE	MVO	Thu, May 21, 2009	13.00	13.34	12.83	12.98
589	NYSE	MVO	Wed, May 20, 2009	13.19	13.65	13.19	13.36
588	NYSE	MVO	Tue, May 19, 2009	12.82	13.36	12.82	13.10
587	NYSE	MVO	Mon, May 18, 2009	12.92	12.92	12.26	12.70
586	NYSE	MVO	Fri, May 15, 2009	12.69	13.05	12.64	12.85
585	NYSE	MVO	Thu, May 14, 2009	12.60	12.65	12.46	12.65
584	NYSE	MVO	Wed, May 13, 2009	12.89	12.99	12.50	12.53
583	NYSE	MVO	Tue, May 12, 2009	12.86	13.25	12.59	12.93
582	NYSE	MVO	Mon, May 11, 2009	12.60	12.95	12.45	12.95
581	NYSE	MVO	Fri, May 8, 2009	11.79	12.83	11.79	12.72
580	NYSE	MVO	Thu, May 7, 2009	11.65	11.96	11.65	11.88
579	NYSE	MVO	Wed, May 6, 2009	11.30	11.60	11.12	11.60
578	NYSE	MVO	Tue, May 5, 2009	11.49	11.50	11.15	11.27
577	NYSE	MVO	Mon, May 4, 2009	11.47	11.60	11.34	11.50
576	NYSE	MVO	Fri, May 1, 2009	11.09	11.48	11.00	11.35
575	NYSE	MVO	Thu, Apr 30, 2009	11.38	11.39	11.09	11.15
574	NYSE	MVO	Wed, Apr 29, 2009	10.83	11.52	10.83	11.37
573	NYSE	MVO	Tue, Apr 28, 2009	11.17	11.60	11.05	11.33
572	NYSE	MVO	Mon, Apr 27, 2009	11.69	11.73	11.35	11.40
571	NYSE	MVO	Fri, Apr 24, 2009	11.50	11.55	11.09	11.45
570	NYSE	MVO	Thu, Apr 23, 2009	11.47	11.65	11.01	11.64
569	NYSE	MVO	Wed, Apr 22, 2009	11.00	11.49	10.99	11.47
568	NYSE	MVO	Tue, Apr 21, 2009	10.71	11.10	10.67	10.91
567	NYSE	MVO	Mon, Apr 20, 2009	10.95	11.09	10.27	10.77
566	NYSE	MVO	Fri, Apr 17, 2009	11.25	11.25	11.09	11.13
565	NYSE	MVO	Thu, Apr 16, 2009	11.30	11.46	11.06	11.22
564	NYSE	MVO	Wed, Apr 15, 2009	11.10	11.30	10.85	11.30
563	NYSE	MVO	Tue, Apr 14, 2009	11.38	11.38	10.71	11.00
562	NYSE	MVO	Mon, Apr 13, 2009	11.89	11.95	11.27	11.30
561	NYSE	MVO	Thu, Apr 9, 2009	12.25	12.25	11.90	12.00
560	NYSE	MVO	Wed, Apr 8, 2009	12.35	12.35	11.90	12.05
559	NYSE	MVO	Tue, Apr 7, 2009	12.50	12.91	12.36	12.41
558	NYSE	MVO	Mon, Apr 6, 2009	11.90	12.72	11.80	12.50
557	NYSE	MVO	Fri, Apr 3, 2009	12.00	12.10	11.75	11.97
556	NYSE	MVO	Thu, Apr 2, 2009	11.39	12.24	11.39	12.02
555	NYSE	MVO	Wed, Apr 1, 2009	11.40	11.40	10.71	11.30
554	NYSE	MVO	Tue, Mar 31, 2009	11.42	11.71	11.40	11.40
553	NYSE	MVO	Mon, Mar 30, 2009	12.00	12.00	11.15	11.38
552	NYSE	MVO	Fri, Mar 27, 2009	12.47	12.47	12.01	12.23
551	NYSE	MVO	Thu, Mar 26, 2009	12.50	12.60	12.09	12.40
550	NYSE	MVO	Wed, Mar 25, 2009	12.40	12.75	12.06	12.50
549	NYSE	MVO	Tue, Mar 24, 2009	12.00	12.75	11.79	12.50
548	NYSE	MVO	Mon, Mar 23, 2009	11.70	12.15	11.65	12.07
547	NYSE	MVO	Fri, Mar 20, 2009	12.04	12.16	11.35	11.73
546	NYSE	MVO	Thu, Mar 19, 2009	11.11	12.39	10.80	12.17
545	NYSE	MVO	Wed, Mar 18, 2009	11.12	11.75	10.85	11.07
544	NYSE	MVO	Tue, Mar 17, 2009	10.99	11.19	10.99	11.15
543	NYSE	MVO	Mon, Mar 16, 2009	10.55	11.19	10.52	11.01
542	NYSE	MVO	Fri, Mar 13, 2009	10.48	10.80	10.26	10.55
541	NYSE	MVO	Thu, Mar 12, 2009	9.56	10.85	9.56	10.62
540	NYSE	MVO	Wed, Mar 11, 2009	9.40	9.53	9.31	9.48
539	NYSE	MVO	Tue, Mar 10, 2009	9.27	9.41	9.01	9.41
538	NYSE	MVO	Mon, Mar 9, 2009	9.18	9.38	8.97	9.34
537	NYSE	MVO	Fri, Mar 6, 2009	9.36	9.50	9.10	9.10
536	NYSE	MVO	Thu, Mar 5, 2009	9.43	9.43	8.95	9.40
535	NYSE	MVO	Wed, Mar 4, 2009	9.31	9.67	9.08	9.50
534	NYSE	MVO	Tue, Mar 3, 2009	8.90	9.34	8.80	9.15
533	NYSE	MVO	Mon, Mar 2, 2009	9.09	9.28	8.42	8.99
532	NYSE	MVO	Fri, Feb 27, 2009	9.08	9.53	9.01	9.44
531	NYSE	MVO	Thu, Feb 26, 2009	9.01	9.55	9.01	9.13
530	NYSE	MVO	Wed, Feb 25, 2009	9.00	9.09	8.89	9.04
529	NYSE	MVO	Tue, Feb 24, 2009	9.05	9.22	8.86	9.00
528	NYSE	MVO	Mon, Feb 23, 2009	9.48	9.66	9.25	9.25
527	NYSE	MVO	Fri, Feb 20, 2009	10.00	10.25	8.75	9.56
526	NYSE	MVO	Thu, Feb 19, 2009	10.48	10.48	10.15	10.20
525	NYSE	MVO	Wed, Feb 18, 2009	10.30	10.74	10.30	10.42
524	NYSE	MVO	Tue, Feb 17, 2009	10.22	10.47	10.17	10.43
523	NYSE	MVO	Fri, Feb 13, 2009	10.53	10.76	10.53	10.60
522	NYSE	MVO	Thu, Feb 12, 2009	10.40	10.57	10.37	10.54
521	NYSE	MVO	Wed, Feb 11, 2009	10.78	10.78	10.25	10.75
520	NYSE	MVO	Tue, Feb 10, 2009	10.14	10.60	10.03	10.54
519	NYSE	MVO	Mon, Feb 9, 2009	10.51	10.69	10.25	10.60
518	NYSE	MVO	Fri, Feb 6, 2009	10.77	10.89	10.55	10.65
517	NYSE	MVO	Thu, Feb 5, 2009	10.50	11.08	10.50	10.81
516	NYSE	MVO	Wed, Feb 4, 2009	10.51	10.56	10.01	10.50
515	NYSE	MVO	Tue, Feb 3, 2009	10.65	10.75	10.50	10.56
514	NYSE	MVO	Mon, Feb 2, 2009	10.70	10.83	10.50	10.65
513	NYSE	MVO	Fri, Jan 30, 2009	10.80	10.98	10.65	10.71
512	NYSE	MVO	Thu, Jan 29, 2009	10.77	10.77	10.50	10.64
511	NYSE	MVO	Wed, Jan 28, 2009	10.67	11.00	10.65	10.67
510	NYSE	MVO	Tue, Jan 27, 2009	10.69	10.69	10.52	10.52
509	NYSE	MVO	Mon, Jan 26, 2009	10.64	10.75	10.26	10.60
508	NYSE	MVO	Fri, Jan 23, 2009	10.20	10.40	10.07	10.25
507	NYSE	MVO	Thu, Jan 22, 2009	10.30	10.42	9.87	10.42
506	NYSE	MVO	Wed, Jan 21, 2009	10.66	10.66	10.05	10.51
505	NYSE	MVO	Tue, Jan 20, 2009	10.29	10.50	9.93	10.48
504	NYSE	MVO	Fri, Jan 16, 2009	10.24	10.77	10.24	10.66
503	NYSE	MVO	Thu, Jan 15, 2009	10.15	10.43	10.02	10.30
502	NYSE	MVO	Wed, Jan 14, 2009	9.79	10.10	9.79	10.10
501	NYSE	MVO	Tue, Jan 13, 2009	10.02	10.15	9.96	9.97
500	NYSE	MVO	Mon, Jan 12, 2009	10.90	10.94	10.20	10.24
499	NYSE	MVO	Fri, Jan 9, 2009	11.27	11.27	10.84	10.91
498	NYSE	MVO	Thu, Jan 8, 2009	9.76	11.49	9.75	11.34
497	NYSE	MVO	Wed, Jan 7, 2009	10.81	10.81	9.60	9.76
496	NYSE	MVO	Tue, Jan 6, 2009	9.70	10.19	9.48	10.01
495	NYSE	MVO	Mon, Jan 5, 2009	9.01	9.98	9.01	9.68
494	NYSE	MVO	Fri, Jan 2, 2009	7.83	9.17	7.83	9.00
493	NYSE	MVO	Wed, Dec 31, 2008	7.50	8.07	7.50	7.85
492	NYSE	MVO	Tue, Dec 30, 2008	7.60	7.80	7.27	7.70
491	NYSE	MVO	Mon, Dec 29, 2008	7.16	7.73	7.15	7.50
490	NYSE	MVO	Fri, Dec 26, 2008	6.80	7.47	6.80	7.27
489	NYSE	MVO	Wed, Dec 24, 2008	7.12	7.12	6.79	6.94
488	NYSE	MVO	Tue, Dec 23, 2008	7.69	7.69	7.10	7.12
487	NYSE	MVO	Mon, Dec 22, 2008	8.22	8.22	7.00	7.19
486	NYSE	MVO	Fri, Dec 19, 2008	8.15	8.15	7.42	7.45
485	NYSE	MVO	Thu, Dec 18, 2008	8.50	8.50	8.17	8.17
484	NYSE	MVO	Wed, Dec 17, 2008	8.50	8.73	8.37	8.50
483	NYSE	MVO	Tue, Dec 16, 2008	8.60	8.74	8.39	8.50
482	NYSE	MVO	Mon, Dec 15, 2008	8.72	8.97	8.57	8.65
481	NYSE	MVO	Fri, Dec 12, 2008	8.46	8.80	8.29	8.80
480	NYSE	MVO	Thu, Dec 11, 2008	8.36	8.96	8.25	8.60
479	NYSE	MVO	Wed, Dec 10, 2008	8.45	8.45	8.25	8.36
478	NYSE	MVO	Tue, Dec 9, 2008	8.53	8.53	8.11	8.23
477	NYSE	MVO	Mon, Dec 8, 2008	8.55	8.80	8.40	8.45
476	NYSE	MVO	Fri, Dec 5, 2008	8.50	8.54	8.00	8.25
475	NYSE	MVO	Thu, Dec 4, 2008	9.03	9.05	8.21	8.34
474	NYSE	MVO	Wed, Dec 3, 2008	9.05	9.40	8.88	8.98
473	NYSE	MVO	Tue, Dec 2, 2008	9.85	9.85	9.01	9.04
472	NYSE	MVO	Mon, Dec 1, 2008	10.20	10.48	9.50	9.61
471	NYSE	MVO	Fri, Nov 28, 2008	10.00	10.15	10.00	10.11
470	NYSE	MVO	Wed, Nov 26, 2008	9.30	9.77	9.30	9.56
469	NYSE	MVO	Tue, Nov 25, 2008	9.29	9.29	8.96	9.18
468	NYSE	MVO	Mon, Nov 24, 2008	9.35	9.35	9.02	9.29
467	NYSE	MVO	Fri, Nov 21, 2008	9.20	9.20	9.00	9.01
466	NYSE	MVO	Thu, Nov 20, 2008	9.36	9.44	9.20	9.20
465	NYSE	MVO	Wed, Nov 19, 2008	10.31	10.37	9.85	9.85
464	NYSE	MVO	Tue, Nov 18, 2008	10.50	10.66	10.07	10.23
463	NYSE	MVO	Mon, Nov 17, 2008	10.85	11.25	10.55	10.66
462	NYSE	MVO	Fri, Nov 14, 2008	11.01	11.12	10.41	10.98
461	NYSE	MVO	Thu, Nov 13, 2008	10.40	11.21	9.96	11.15
460	NYSE	MVO	Wed, Nov 12, 2008	10.35	10.35	10.07	10.08
459	NYSE	MVO	Tue, Nov 11, 2008	10.75	10.75	10.11	10.35
458	NYSE	MVO	Mon, Nov 10, 2008	11.59	11.59	10.70	10.81
457	NYSE	MVO	Fri, Nov 7, 2008	11.56	11.83	11.01	11.28
456	NYSE	MVO	Thu, Nov 6, 2008	12.03	12.03	10.90	11.75
455	NYSE	MVO	Wed, Nov 5, 2008	11.93	12.10	11.25	12.10
454	NYSE	MVO	Tue, Nov 4, 2008	11.30	12.09	11.24	11.93
453	NYSE	MVO	Mon, Nov 3, 2008	11.47	11.47	11.00	11.23
452	NYSE	MVO	Fri, Oct 31, 2008	11.04	11.45	10.76	11.45
451	NYSE	MVO	Thu, Oct 30, 2008	10.90	11.01	10.81	10.95
450	NYSE	MVO	Wed, Oct 29, 2008	11.15	11.81	10.25	10.66
449	NYSE	MVO	Tue, Oct 28, 2008	11.86	11.86	10.50	11.10
448	NYSE	MVO	Mon, Oct 27, 2008	10.30	11.25	10.15	10.94
447	NYSE	MVO	Fri, Oct 24, 2008	10.90	10.95	10.05	10.90
446	NYSE	MVO	Thu, Oct 23, 2008	11.35	13.05	10.61	11.46
445	NYSE	MVO	Wed, Oct 22, 2008	11.15	11.15	10.67	10.90
444	NYSE	MVO	Tue, Oct 21, 2008	11.50	11.75	10.59	11.07
443	NYSE	MVO	Mon, Oct 20, 2008	11.59	12.09	11.21	11.55
442	NYSE	MVO	Fri, Oct 17, 2008	10.50	11.43	10.50	11.10
441	NYSE	MVO	Thu, Oct 16, 2008	10.60	10.66	10.10	10.60
440	NYSE	MVO	Wed, Oct 15, 2008	11.02	11.12	10.60	10.80
439	NYSE	MVO	Tue, Oct 14, 2008	11.36	11.66	11.00	11.06
438	NYSE	MVO	Mon, Oct 13, 2008	11.00	11.15	10.80	10.87
437	NYSE	MVO	Fri, Oct 10, 2008	12.00	12.00	9.06	9.91
436	NYSE	MVO	Thu, Oct 9, 2008	13.30	13.30	11.95	11.95
435	NYSE	MVO	Wed, Oct 8, 2008	11.75	14.31	10.10	13.49
434	NYSE	MVO	Tue, Oct 7, 2008	13.24	13.24	11.75	11.99
433	NYSE	MVO	Mon, Oct 6, 2008	13.51	13.51	12.06	12.71
432	NYSE	MVO	Fri, Oct 3, 2008	14.02	14.31	13.92	14.10
431	NYSE	MVO	Thu, Oct 2, 2008	15.38	15.38	14.10	14.10
430	NYSE	MVO	Wed, Oct 1, 2008	14.82	15.17	14.70	14.81
429	NYSE	MVO	Tue, Sep 30, 2008	13.80	14.92	13.80	14.67
428	NYSE	MVO	Mon, Sep 29, 2008	15.02	15.02	13.54	13.90
427	NYSE	MVO	Fri, Sep 26, 2008	15.14	15.78	14.70	15.78
426	NYSE	MVO	Thu, Sep 25, 2008	16.30	16.35	15.75	15.81
425	NYSE	MVO	Wed, Sep 24, 2008	16.30	16.75	16.25	16.40
424	NYSE	MVO	Tue, Sep 23, 2008	16.50	16.50	15.93	16.00
423	NYSE	MVO	Mon, Sep 22, 2008	15.83	17.23	15.79	16.63
422	NYSE	MVO	Fri, Sep 19, 2008	14.26	15.82	14.26	15.78
421	NYSE	MVO	Thu, Sep 18, 2008	14.35	14.40	13.25	13.53
420	NYSE	MVO	Wed, Sep 17, 2008	14.65	14.65	13.77	14.16
419	NYSE	MVO	Tue, Sep 16, 2008	14.58	14.78	13.50	14.65
418	NYSE	MVO	Mon, Sep 15, 2008	15.50	16.24	14.58	15.05
417	NYSE	MVO	Fri, Sep 12, 2008	16.05	16.35	15.90	16.29
416	NYSE	MVO	Thu, Sep 11, 2008	16.07	16.11	15.76	16.01
415	NYSE	MVO	Wed, Sep 10, 2008	16.22	16.95	15.90	16.16
414	NYSE	MVO	Tue, Sep 9, 2008	16.96	16.96	16.30	16.47
413	NYSE	MVO	Mon, Sep 8, 2008	17.23	17.40	16.62	16.78
412	NYSE	MVO	Fri, Sep 5, 2008	16.99	17.60	16.50	16.80
411	NYSE	MVO	Thu, Sep 4, 2008	17.00	17.05	16.64	16.84
410	NYSE	MVO	Wed, Sep 3, 2008	16.85	16.90	16.59	16.82
409	NYSE	MVO	Tue, Sep 2, 2008	18.02	18.02	16.87	16.93
408	NYSE	MVO	Fri, Aug 29, 2008	17.68	18.50	17.57	18.45
407	NYSE	MVO	Thu, Aug 28, 2008	18.30	18.30	17.66	17.83
406	NYSE	MVO	Wed, Aug 27, 2008	17.41	18.41	17.20	18.28
405	NYSE	MVO	Tue, Aug 26, 2008	17.79	17.79	16.82	17.40
404	NYSE	MVO	Mon, Aug 25, 2008	17.89	17.89	16.75	17.07
403	NYSE	MVO	Fri, Aug 22, 2008	17.40	17.55	17.08	17.10
402	NYSE	MVO	Thu, Aug 21, 2008	17.01	17.65	17.01	17.38
401	NYSE	MVO	Wed, Aug 20, 2008	17.04	17.18	16.80	17.00
400	NYSE	MVO	Tue, Aug 19, 2008	16.64	17.00	16.50	16.97
399	NYSE	MVO	Mon, Aug 18, 2008	16.96	17.16	16.60	16.65
398	NYSE	MVO	Fri, Aug 15, 2008	17.51	17.55	16.86	17.09
397	NYSE	MVO	Thu, Aug 14, 2008	17.38	17.90	17.24	17.65
396	NYSE	MVO	Wed, Aug 13, 2008	17.17	17.71	16.88	17.45
395	NYSE	MVO	Tue, Aug 12, 2008	16.88	17.41	16.85	17.03
394	NYSE	MVO	Mon, Aug 11, 2008	17.36	17.58	16.59	16.72
393	NYSE	MVO	Fri, Aug 8, 2008	17.85	17.85	17.01	17.37
392	NYSE	MVO	Thu, Aug 7, 2008	18.20	18.28	17.54	17.89
391	NYSE	MVO	Wed, Aug 6, 2008	16.80	18.00	16.50	18.00
390	NYSE	MVO	Tue, Aug 5, 2008	17.52	17.52	16.41	16.78
389	NYSE	MVO	Mon, Aug 4, 2008	19.10	19.49	17.12	17.56
388	NYSE	MVO	Fri, Aug 1, 2008	19.18	19.50	19.10	19.10
387	NYSE	MVO	Thu, Jul 31, 2008	19.80	19.96	19.00	19.17
386	NYSE	MVO	Wed, Jul 30, 2008	19.20	20.10	18.62	19.81
385	NYSE	MVO	Tue, Jul 29, 2008	20.81	20.81	19.13	19.20
384	NYSE	MVO	Mon, Jul 28, 2008	19.91	20.10	19.55	19.70
383	NYSE	MVO	Fri, Jul 25, 2008	21.00	21.08	18.00	19.99
382	NYSE	MVO	Thu, Jul 24, 2008	24.35	24.90	23.90	24.21
381	NYSE	MVO	Wed, Jul 23, 2008	25.35	25.41	23.80	24.35
380	NYSE	MVO	Tue, Jul 22, 2008	26.94	26.94	25.66	25.79
379	NYSE	MVO	Mon, Jul 21, 2008	26.25	26.99	25.75	26.45
378	NYSE	MVO	Fri, Jul 18, 2008	26.25	26.37	25.68	25.98
377	NYSE	MVO	Thu, Jul 17, 2008	25.56	26.21	25.56	26.00
376	NYSE	MVO	Wed, Jul 16, 2008	26.59	26.70	25.76	25.98
375	NYSE	MVO	Tue, Jul 15, 2008	27.79	27.80	26.80	26.95
374	NYSE	MVO	Mon, Jul 14, 2008	27.68	28.35	26.56	27.79
373	NYSE	MVO	Fri, Jul 11, 2008	26.27	27.51	26.27	27.41
372	NYSE	MVO	Thu, Jul 10, 2008	26.10	26.92	25.29	26.92
371	NYSE	MVO	Wed, Jul 9, 2008	27.45	28.25	25.94	26.00
370	NYSE	MVO	Tue, Jul 8, 2008	28.93	28.93	26.65	28.00
369	NYSE	MVO	Mon, Jul 7, 2008	28.03	28.67	27.12	28.21
368	NYSE	MVO	Thu, Jul 3, 2008	29.50	29.50	27.51	28.72
367	NYSE	MVO	Wed, Jul 2, 2008	29.03	29.50	28.09	28.94
366	NYSE	MVO	Tue, Jul 1, 2008	27.76	28.92	27.76	28.84
365	NYSE	MVO	Mon, Jun 30, 2008	28.49	28.75	27.76	28.75
364	NYSE	MVO	Fri, Jun 27, 2008	26.76	27.79	26.76	27.70
363	NYSE	MVO	Thu, Jun 26, 2008	27.10	27.13	26.81	27.10
362	NYSE	MVO	Wed, Jun 25, 2008	26.50	26.90	26.19	26.80
361	NYSE	MVO	Tue, Jun 24, 2008	27.45	27.45	26.46	26.60
360	NYSE	MVO	Mon, Jun 23, 2008	26.17	26.86	25.86	26.77
359	NYSE	MVO	Fri, Jun 20, 2008	26.13	26.50	26.13	26.16
358	NYSE	MVO	Thu, Jun 19, 2008	26.24	26.49	25.80	26.15
357	NYSE	MVO	Wed, Jun 18, 2008	26.46	26.46	25.60	26.25
356	NYSE	MVO	Tue, Jun 17, 2008	26.00	26.44	25.81	26.26
355	NYSE	MVO	Mon, Jun 16, 2008	25.85	26.37	25.60	26.09
354	NYSE	MVO	Fri, Jun 13, 2008	25.45	25.90	25.33	25.90
353	NYSE	MVO	Thu, Jun 12, 2008	25.40	25.40	25.00	25.25
352	NYSE	MVO	Wed, Jun 11, 2008	24.63	25.43	24.56	25.32
351	NYSE	MVO	Tue, Jun 10, 2008	24.38	24.99	24.38	24.78
350	NYSE	MVO	Mon, Jun 9, 2008	25.00	25.27	24.77	24.77
349	NYSE	MVO	Fri, Jun 6, 2008	24.30	25.45	24.30	25.00
348	NYSE	MVO	Thu, Jun 5, 2008	24.04	24.40	24.04	24.34
347	NYSE	MVO	Wed, Jun 4, 2008	24.34	24.38	23.94	24.19
346	NYSE	MVO	Tue, Jun 3, 2008	24.00	24.49	23.87	24.25
345	NYSE	MVO	Mon, Jun 2, 2008	23.73	24.10	23.71	24.00
344	NYSE	MVO	Fri, May 30, 2008	23.90	24.00	23.52	23.92
343	NYSE	MVO	Thu, May 29, 2008	23.49	23.90	23.43	23.82
342	NYSE	MVO	Wed, May 28, 2008	23.76	23.77	23.66	23.71
341	NYSE	MVO	Tue, May 27, 2008	23.85	23.85	23.69	23.72
340	NYSE	MVO	Fri, May 23, 2008	23.44	23.70	23.27	23.69
339	NYSE	MVO	Thu, May 22, 2008	23.89	24.09	23.03	23.46
338	NYSE	MVO	Wed, May 21, 2008	23.76	24.10	23.75	23.82
337	NYSE	MVO	Tue, May 20, 2008	23.40	23.90	23.10	23.70
336	NYSE	MVO	Mon, May 19, 2008	23.55	23.55	22.89	23.35
335	NYSE	MVO	Fri, May 16, 2008	22.67	23.55	22.67	23.45
334	NYSE	MVO	Thu, May 15, 2008	22.71	23.03	22.70	22.70
333	NYSE	MVO	Wed, May 14, 2008	22.61	23.00	22.61	22.88
332	NYSE	MVO	Tue, May 13, 2008	22.81	22.98	22.60	22.75
331	NYSE	MVO	Mon, May 12, 2008	22.80	23.20	22.80	22.84
330	NYSE	MVO	Fri, May 9, 2008	22.87	23.00	22.64	22.91
329	NYSE	MVO	Thu, May 8, 2008	22.28	22.89	22.28	22.87
328	NYSE	MVO	Wed, May 7, 2008	22.90	22.90	22.25	22.62
327	NYSE	MVO	Tue, May 6, 2008	22.25	23.05	22.10	22.90
326	NYSE	MVO	Mon, May 5, 2008	22.14	22.25	22.10	22.24
325	NYSE	MVO	Fri, May 2, 2008	22.06	22.20	22.00	22.14
324	NYSE	MVO	Thu, May 1, 2008	22.20	22.25	21.86	21.95
323	NYSE	MVO	Wed, Apr 30, 2008	22.30	22.31	21.77	21.85
322	NYSE	MVO	Tue, Apr 29, 2008	22.50	23.09	22.30	22.30
321	NYSE	MVO	Mon, Apr 28, 2008	22.86	23.20	22.68	22.68
320	NYSE	MVO	Fri, Apr 25, 2008	22.47	23.16	22.47	22.97
319	NYSE	MVO	Thu, Apr 24, 2008	23.45	23.45	22.25	22.47
318	NYSE	MVO	Wed, Apr 23, 2008	22.69	23.00	22.40	22.71
317	NYSE	MVO	Tue, Apr 22, 2008	23.00	23.10	22.60	22.93
316	NYSE	MVO	Mon, Apr 21, 2008	22.55	22.65	22.45	22.60
315	NYSE	MVO	Fri, Apr 18, 2008	22.00	22.72	22.00	22.55
314	NYSE	MVO	Thu, Apr 17, 2008	22.75	22.81	22.00	22.34
313	NYSE	MVO	Wed, Apr 16, 2008	22.85	23.00	22.15	22.74
312	NYSE	MVO	Tue, Apr 15, 2008	24.89	24.89	22.75	22.75
311	NYSE	MVO	Mon, Apr 14, 2008	23.25	24.20	23.25	23.50
310	NYSE	MVO	Fri, Apr 11, 2008	22.44	23.43	22.37	23.40
309	NYSE	MVO	Thu, Apr 10, 2008	22.97	23.62	22.51	23.38
308	NYSE	MVO	Wed, Apr 9, 2008	22.00	23.04	22.00	23.04
307	NYSE	MVO	Tue, Apr 8, 2008	22.10	22.18	21.70	22.00
306	NYSE	MVO	Mon, Apr 7, 2008	21.60	22.16	21.60	21.85
305	NYSE	MVO	Fri, Apr 4, 2008	21.82	22.15	21.50	21.60
304	NYSE	MVO	Thu, Apr 3, 2008	21.50	21.75	21.50	21.62
303	NYSE	MVO	Wed, Apr 2, 2008	21.56	22.00	21.48	21.60
302	NYSE	MVO	Tue, Apr 1, 2008	21.50	21.70	21.50	21.55
301	NYSE	MVO	Mon, Mar 31, 2008	21.27	21.99	21.27	21.70
300	NYSE	MVO	Fri, Mar 28, 2008	21.82	22.00	21.27	21.50
299	NYSE	MVO	Thu, Mar 27, 2008	22.00	22.00	21.47	21.50
298	NYSE	MVO	Wed, Mar 26, 2008	22.05	22.05	21.34	21.76
297	NYSE	MVO	Tue, Mar 25, 2008	21.74	21.95	21.10	21.95
296	NYSE	MVO	Mon, Mar 24, 2008	21.75	21.75	20.98	21.29
295	NYSE	MVO	Thu, Mar 20, 2008	21.42	21.75	20.56	21.75
294	NYSE	MVO	Wed, Mar 19, 2008	22.39	22.49	21.44	21.44
293	NYSE	MVO	Tue, Mar 18, 2008	21.32	22.98	21.32	22.60
292	NYSE	MVO	Mon, Mar 17, 2008	22.65	22.65	22.00	22.30
291	NYSE	MVO	Fri, Mar 14, 2008	22.65	22.96	22.00	22.75
290	NYSE	MVO	Thu, Mar 13, 2008	23.25	23.39	22.55	22.75
289	NYSE	MVO	Wed, Mar 12, 2008	22.74	24.00	22.74	23.40
288	NYSE	MVO	Tue, Mar 11, 2008	23.92	23.93	23.40	23.41
287	NYSE	MVO	Mon, Mar 10, 2008	23.49	23.80	23.43	23.43
286	NYSE	MVO	Fri, Mar 7, 2008	23.00	23.88	23.00	23.59
285	NYSE	MVO	Thu, Mar 6, 2008	23.46	24.00	23.25	23.25
284	NYSE	MVO	Wed, Mar 5, 2008	23.79	23.90	23.75	23.75
283	NYSE	MVO	Tue, Mar 4, 2008	23.95	24.12	23.66	24.00
282	NYSE	MVO	Mon, Mar 3, 2008	23.79	24.38	23.79	24.00
281	NYSE	MVO	Fri, Feb 29, 2008	24.10	24.10	23.75	23.89
280	NYSE	MVO	Thu, Feb 28, 2008	24.10	24.58	23.85	24.20
279	NYSE	MVO	Wed, Feb 27, 2008	24.11	24.19	23.75	24.09
278	NYSE	MVO	Tue, Feb 26, 2008	24.00	24.99	23.90	24.00
277	NYSE	MVO	Mon, Feb 25, 2008	23.40	23.99	23.30	23.98
276	NYSE	MVO	Fri, Feb 22, 2008	23.35	23.66	23.00	23.65
275	NYSE	MVO	Thu, Feb 21, 2008	23.88	24.00	23.39	23.60
274	NYSE	MVO	Wed, Feb 20, 2008	23.55	24.00	23.16	23.88
273	NYSE	MVO	Tue, Feb 19, 2008	23.00	23.78	23.00	23.55
272	NYSE	MVO	Fri, Feb 15, 2008	22.55	23.00	22.50	23.00
271	NYSE	MVO	Thu, Feb 14, 2008	22.60	23.00	22.18	22.51
270	NYSE	MVO	Wed, Feb 13, 2008	22.55	22.60	22.26	22.50
269	NYSE	MVO	Tue, Feb 12, 2008	22.69	22.99	22.50	22.66
268	NYSE	MVO	Mon, Feb 11, 2008	21.61	22.75	21.51	22.69
267	NYSE	MVO	Fri, Feb 8, 2008	20.54	22.41	20.54	21.91
266	NYSE	MVO	Thu, Feb 7, 2008	20.51	21.17	20.51	21.17
265	NYSE	MVO	Wed, Feb 6, 2008	21.10	21.20	20.30	20.52
264	NYSE	MVO	Tue, Feb 5, 2008	21.50	21.50	20.80	20.97
263	NYSE	MVO	Mon, Feb 4, 2008	21.65	21.70	20.76	21.60
262	NYSE	MVO	Fri, Feb 1, 2008	21.76	21.76	21.16	21.49
261	NYSE	MVO	Thu, Jan 31, 2008	21.42	21.53	20.76	21.53
260	NYSE	MVO	Wed, Jan 30, 2008	21.70	21.70	21.30	21.59
259	NYSE	MVO	Tue, Jan 29, 2008	21.16	21.66	21.16	21.42
258	NYSE	MVO	Mon, Jan 28, 2008	20.75	21.70	20.62	21.16
257	NYSE	MVO	Fri, Jan 25, 2008	21.26	22.00	21.16	21.56
256	NYSE	MVO	Thu, Jan 24, 2008	20.50	21.02	20.50	20.90
255	NYSE	MVO	Wed, Jan 23, 2008	21.00	21.40	19.25	20.35
254	NYSE	MVO	Tue, Jan 22, 2008	21.61	21.61	20.40	21.40
253	NYSE	MVO	Fri, Jan 18, 2008	22.03	23.87	21.59	21.85
252	NYSE	MVO	Thu, Jan 17, 2008	22.62	22.72	21.80	22.00
251	NYSE	MVO	Wed, Jan 16, 2008	22.90	23.55	22.36	22.45
250	NYSE	MVO	Tue, Jan 15, 2008	23.50	23.71	23.00	23.04
249	NYSE	MVO	Mon, Jan 14, 2008	23.53	23.61	23.26	23.41
248	NYSE	MVO	Fri, Jan 11, 2008	23.73	23.73	23.27	23.54
247	NYSE	MVO	Thu, Jan 10, 2008	23.70	24.05	23.60	24.05
246	NYSE	MVO	Wed, Jan 9, 2008	24.30	24.40	23.59	24.09
245	NYSE	MVO	Tue, Jan 8, 2008	25.00	25.14	25.00	25.00
244	NYSE	MVO	Mon, Jan 7, 2008	25.00	25.10	24.90	25.00
243	NYSE	MVO	Fri, Jan 4, 2008	24.84	24.91	24.34	24.90
242	NYSE	MVO	Thu, Jan 3, 2008	25.00	25.18	23.79	24.84
241	NYSE	MVO	Wed, Jan 2, 2008	24.65	25.30	24.65	25.05
240	NYSE	MVO	Mon, Dec 31, 2007	24.25	24.65	24.25	24.64
239	NYSE	MVO	Fri, Dec 28, 2007	24.10	24.60	24.10	24.37
238	NYSE	MVO	Thu, Dec 27, 2007	24.39	24.49	23.76	24.02
237	NYSE	MVO	Wed, Dec 26, 2007	23.79	24.43	23.72	24.30
236	NYSE	MVO	Mon, Dec 24, 2007	23.35	23.79	23.35	23.75
235	NYSE	MVO	Fri, Dec 21, 2007	23.85	23.85	23.50	23.50
234	NYSE	MVO	Thu, Dec 20, 2007	23.70	23.82	23.45	23.82
233	NYSE	MVO	Wed, Dec 19, 2007	23.65	23.85	23.50	23.84
232	NYSE	MVO	Tue, Dec 18, 2007	23.99	24.00	23.56	23.80
231	NYSE	MVO	Mon, Dec 17, 2007	23.73	23.80	23.58	23.75
230	NYSE	MVO	Fri, Dec 14, 2007	23.99	23.99	23.81	23.90
229	NYSE	MVO	Thu, Dec 13, 2007	23.81	24.34	23.77	24.01
228	NYSE	MVO	Wed, Dec 12, 2007	24.17	24.17	23.45	23.72
227	NYSE	MVO	Tue, Dec 11, 2007	24.00	24.20	23.60	23.78
226	NYSE	MVO	Mon, Dec 10, 2007	24.40	24.55	24.00	24.04
225	NYSE	MVO	Fri, Dec 7, 2007	24.00	24.40	23.85	24.30
224	NYSE	MVO	Thu, Dec 6, 2007	23.73	24.00	23.26	23.83
223	NYSE	MVO	Wed, Dec 5, 2007	23.61	23.81	23.25	23.64
222	NYSE	MVO	Tue, Dec 4, 2007	23.44	23.55	23.25	23.55
221	NYSE	MVO	Mon, Dec 3, 2007	23.50	23.70	23.19	23.45
220	NYSE	MVO	Fri, Nov 30, 2007	23.54	23.63	23.37	23.59
219	NYSE	MVO	Thu, Nov 29, 2007	23.61	23.75	23.52	23.57
218	NYSE	MVO	Wed, Nov 28, 2007	23.50	23.87	23.50	23.58
217	NYSE	MVO	Tue, Nov 27, 2007	23.19	23.66	23.15	23.50
216	NYSE	MVO	Mon, Nov 26, 2007	23.73	23.73	23.21	23.21
215	NYSE	MVO	Fri, Nov 23, 2007	23.70	23.84	23.55	23.73
214	NYSE	MVO	Wed, Nov 21, 2007	23.90	23.99	23.65	23.65
213	NYSE	MVO	Tue, Nov 20, 2007	23.65	24.00	23.65	23.76
212	NYSE	MVO	Mon, Nov 19, 2007	23.75	23.86	23.65	23.69
211	NYSE	MVO	Fri, Nov 16, 2007	23.87	23.87	23.53	23.71
210	NYSE	MVO	Thu, Nov 15, 2007	23.90	23.91	23.69	23.69
209	NYSE	MVO	Wed, Nov 14, 2007	23.87	23.88	23.50	23.80
208	NYSE	MVO	Tue, Nov 13, 2007	23.55	23.66	23.46	23.59
207	NYSE	MVO	Mon, Nov 12, 2007	24.02	24.02	23.33	23.35
206	NYSE	MVO	Fri, Nov 9, 2007	23.80	24.02	23.80	24.00
205	NYSE	MVO	Thu, Nov 8, 2007	24.22	24.24	23.50	23.92
204	NYSE	MVO	Wed, Nov 7, 2007	24.75	24.75	23.80	24.03
203	NYSE	MVO	Tue, Nov 6, 2007	24.20	24.86	24.00	24.71
202	NYSE	MVO	Mon, Nov 5, 2007	23.65	24.05	23.65	24.05
201	NYSE	MVO	Fri, Nov 2, 2007	24.00	24.20	23.95	23.99
200	NYSE	MVO	Thu, Nov 1, 2007	24.40	24.40	23.98	23.98
199	NYSE	MVO	Wed, Oct 31, 2007	24.10	24.53	24.10	24.39
198	NYSE	MVO	Tue, Oct 30, 2007	24.47	24.47	24.04	24.11
197	NYSE	MVO	Mon, Oct 29, 2007	24.25	24.50	24.16	24.34
196	NYSE	MVO	Fri, Oct 26, 2007	24.00	24.50	23.95	24.15
195	NYSE	MVO	Thu, Oct 25, 2007	23.85	23.93	23.40	23.93
194	NYSE	MVO	Wed, Oct 24, 2007	23.90	23.95	23.25	23.74
193	NYSE	MVO	Tue, Oct 23, 2007	23.50	23.50	23.09	23.09
192	NYSE	MVO	Mon, Oct 22, 2007	23.22	23.50	23.20	23.40
191	NYSE	MVO	Fri, Oct 19, 2007	23.60	23.65	23.30	23.35
190	NYSE	MVO	Thu, Oct 18, 2007	23.65	23.90	23.51	23.60
189	NYSE	MVO	Wed, Oct 17, 2007	23.75	24.00	23.60	23.93
188	NYSE	MVO	Tue, Oct 16, 2007	23.90	23.97	23.58	23.77
187	NYSE	MVO	Mon, Oct 15, 2007	24.00	24.08	23.75	23.87
186	NYSE	MVO	Fri, Oct 12, 2007	23.99	24.00	23.78	24.00
185	NYSE	MVO	Thu, Oct 11, 2007	24.00	24.22	23.81	23.92
184	NYSE	MVO	Wed, Oct 10, 2007	23.90	24.28	23.78	24.20
183	NYSE	MVO	Tue, Oct 9, 2007	24.22	24.22	23.87	23.93
182	NYSE	MVO	Mon, Oct 8, 2007	24.00	24.50	24.00	24.10
181	NYSE	MVO	Fri, Oct 5, 2007	24.34	25.00	23.15	23.46
180	NYSE	MVO	Thu, Oct 4, 2007	24.55	24.70	24.36	24.42
179	NYSE	MVO	Wed, Oct 3, 2007	24.75	25.05	24.40	24.40
178	NYSE	MVO	Tue, Oct 2, 2007	24.84	24.94	24.72	24.80
177	NYSE	MVO	Mon, Oct 1, 2007	24.70	25.05	24.70	24.90
176	NYSE	MVO	Fri, Sep 28, 2007	23.90	24.65	23.87	24.63
175	NYSE	MVO	Thu, Sep 27, 2007	23.90	24.00	23.82	23.90
174	NYSE	MVO	Wed, Sep 26, 2007	23.86	23.93	23.82	23.90
173	NYSE	MVO	Tue, Sep 25, 2007	23.90	23.90	23.82	23.90
172	NYSE	MVO	Mon, Sep 24, 2007	23.89	24.04	23.88	23.94
171	NYSE	MVO	Fri, Sep 21, 2007	24.00	24.10	23.55	23.82
170	NYSE	MVO	Thu, Sep 20, 2007	24.00	24.10	24.00	24.00
169	NYSE	MVO	Wed, Sep 19, 2007	24.10	24.60	23.90	24.09
168	NYSE	MVO	Tue, Sep 18, 2007	24.06	24.10	23.80	24.00
167	NYSE	MVO	Mon, Sep 17, 2007	24.35	24.35	23.93	23.98
166	NYSE	MVO	Fri, Sep 14, 2007	24.00	24.09	23.98	24.00
165	NYSE	MVO	Thu, Sep 13, 2007	24.20	24.33	24.10	24.14
164	NYSE	MVO	Wed, Sep 12, 2007	24.30	24.97	24.25	24.26
163	NYSE	MVO	Tue, Sep 11, 2007	24.41	24.69	24.05	24.30
162	NYSE	MVO	Mon, Sep 10, 2007	25.06	25.06	24.05	24.41
161	NYSE	MVO	Fri, Sep 7, 2007	24.99	25.02	24.43	24.59
160	NYSE	MVO	Thu, Sep 6, 2007	24.40	25.00	24.39	24.91
159	NYSE	MVO	Wed, Sep 5, 2007	24.50	24.90	23.90	24.48
158	NYSE	MVO	Tue, Sep 4, 2007	24.55	24.88	24.51	24.70
157	NYSE	MVO	Fri, Aug 31, 2007	24.66	24.84	24.35	24.55
156	NYSE	MVO	Thu, Aug 30, 2007	24.00	24.45	23.66	24.43
155	NYSE	MVO	Wed, Aug 29, 2007	23.79	24.10	23.73	24.00
154	NYSE	MVO	Tue, Aug 28, 2007	23.86	24.20	23.72	23.82
153	NYSE	MVO	Mon, Aug 27, 2007	24.13	24.20	23.66	23.93
152	NYSE	MVO	Fri, Aug 24, 2007	24.05	24.20	23.80	23.99
151	NYSE	MVO	Thu, Aug 23, 2007	24.05	24.05	23.36	23.91
150	NYSE	MVO	Wed, Aug 22, 2007	23.70	24.20	23.55	23.80
149	NYSE	MVO	Tue, Aug 21, 2007	23.70	23.98	23.27	23.70
148	NYSE	MVO	Mon, Aug 20, 2007	23.75	24.34	23.02	23.85
147	NYSE	MVO	Fri, Aug 17, 2007	24.06	24.30	22.49	23.60
146	NYSE	MVO	Thu, Aug 16, 2007	22.25	22.75	21.55	22.45
145	NYSE	MVO	Wed, Aug 15, 2007	22.95	23.73	22.75	22.75
144	NYSE	MVO	Tue, Aug 14, 2007	24.21	24.45	22.94	23.03
143	NYSE	MVO	Mon, Aug 13, 2007	23.00	24.40	23.00	23.95
142	NYSE	MVO	Fri, Aug 10, 2007	23.00	23.10	22.75	23.00
141	NYSE	MVO	Thu, Aug 9, 2007	23.20	24.11	23.20	23.26
140	NYSE	MVO	Wed, Aug 8, 2007	23.81	24.75	23.81	24.15
139	NYSE	MVO	Tue, Aug 7, 2007	23.50	23.80	22.31	23.66
138	NYSE	MVO	Mon, Aug 6, 2007	24.78	24.78	21.50	23.64
137	NYSE	MVO	Fri, Aug 3, 2007	25.30	25.50	24.76	24.76
136	NYSE	MVO	Thu, Aug 2, 2007	24.85	25.57	24.85	25.27
135	NYSE	MVO	Wed, Aug 1, 2007	24.80	25.74	24.66	24.80
134	NYSE	MVO	Tue, Jul 31, 2007	25.12	25.74	24.91	25.25
133	NYSE	MVO	Mon, Jul 30, 2007	25.50	25.71	24.70	25.17
132	NYSE	MVO	Fri, Jul 27, 2007	25.99	26.25	25.50	25.55
131	NYSE	MVO	Thu, Jul 26, 2007	26.25	26.27	25.20	26.06
130	NYSE	MVO	Wed, Jul 25, 2007	25.10	25.95	24.97	25.83
129	NYSE	MVO	Tue, Jul 24, 2007	26.85	27.53	25.02	25.07
128	NYSE	MVO	Mon, Jul 23, 2007	27.00	27.10	26.00	26.58
127	NYSE	MVO	Fri, Jul 20, 2007	26.04	27.34	26.00	26.75
126	NYSE	MVO	Thu, Jul 19, 2007	25.19	26.09	25.05	26.01
125	NYSE	MVO	Wed, Jul 18, 2007	25.00	25.22	24.41	25.15
124	NYSE	MVO	Tue, Jul 17, 2007	25.10	25.40	24.96	24.96
123	NYSE	MVO	Mon, Jul 16, 2007	25.25	25.47	25.00	25.05
122	NYSE	MVO	Fri, Jul 13, 2007	24.75	25.49	24.64	25.03
121	NYSE	MVO	Thu, Jul 12, 2007	24.18	25.00	24.15	24.53
120	NYSE	MVO	Wed, Jul 11, 2007	25.00	25.00	24.75	24.84
119	NYSE	MVO	Tue, Jul 10, 2007	24.99	25.25	24.75	24.99
118	NYSE	MVO	Mon, Jul 9, 2007	24.91	25.30	24.80	24.98
117	NYSE	MVO	Fri, Jul 6, 2007	25.00	25.17	24.72	24.84
116	NYSE	MVO	Thu, Jul 5, 2007	25.10	25.10	24.70	24.85
115	NYSE	MVO	Tue, Jul 3, 2007	24.99	25.05	24.71	24.78
114	NYSE	MVO	Mon, Jul 2, 2007	24.80	25.49	24.70	24.98
113	NYSE	MVO	Fri, Jun 29, 2007	24.30	24.95	24.20	24.90
112	NYSE	MVO	Thu, Jun 28, 2007	23.83	24.23	23.72	24.23
111	NYSE	MVO	Wed, Jun 27, 2007	23.48	23.93	23.25	23.71
110	NYSE	MVO	Tue, Jun 26, 2007	24.11	24.11	23.48	23.48
109	NYSE	MVO	Mon, Jun 25, 2007	23.60	24.20	23.60	24.09
108	NYSE	MVO	Fri, Jun 22, 2007	23.55	24.09	23.32	23.45
107	NYSE	MVO	Thu, Jun 21, 2007	22.70	23.95	22.70	23.48
106	NYSE	MVO	Wed, Jun 20, 2007	23.92	24.20	23.49	23.49
105	NYSE	MVO	Tue, Jun 19, 2007	23.93	24.26	23.50	23.99
104	NYSE	MVO	Mon, Jun 18, 2007	23.60	23.99	23.60	23.80
103	NYSE	MVO	Fri, Jun 15, 2007	23.25	23.73	23.03	23.56
102	NYSE	MVO	Thu, Jun 14, 2007	23.59	23.60	23.18	23.27
101	NYSE	MVO	Wed, Jun 13, 2007	23.67	23.67	23.15	23.50
100	NYSE	MVO	Tue, Jun 12, 2007	23.42	23.75	23.05	23.58
99	NYSE	MVO	Mon, Jun 11, 2007	23.20	23.81	22.86	23.34
98	NYSE	MVO	Fri, Jun 8, 2007	23.20	23.24	22.76	23.15
97	NYSE	MVO	Thu, Jun 7, 2007	23.85	23.85	22.76	23.25
96	NYSE	MVO	Wed, Jun 6, 2007	23.68	23.99	23.44	23.81
95	NYSE	MVO	Tue, Jun 5, 2007	23.70	23.80	23.60	23.73
94	NYSE	MVO	Mon, Jun 4, 2007	22.93	23.69	22.91	23.65
93	NYSE	MVO	Fri, Jun 1, 2007	22.76	23.04	22.70	22.92
92	NYSE	MVO	Thu, May 31, 2007	22.55	22.80	22.50	22.70
91	NYSE	MVO	Wed, May 30, 2007	22.63	22.95	22.55	22.55
90	NYSE	MVO	Tue, May 29, 2007	22.59	22.94	22.58	22.73
89	NYSE	MVO	Fri, May 25, 2007	22.50	22.80	22.50	22.78
88	NYSE	MVO	Thu, May 24, 2007	22.55	22.80	22.41	22.42
87	NYSE	MVO	Wed, May 23, 2007	22.95	23.00	22.47	22.59
86	NYSE	MVO	Tue, May 22, 2007	23.00	23.05	22.48	22.98
85	NYSE	MVO	Mon, May 21, 2007	23.58	23.60	23.00	23.08
84	NYSE	MVO	Fri, May 18, 2007	23.00	23.60	23.00	23.45
83	NYSE	MVO	Thu, May 17, 2007	22.85	23.39	22.41	23.30
82	NYSE	MVO	Wed, May 16, 2007	22.50	23.00	22.35	22.97
81	NYSE	MVO	Tue, May 15, 2007	22.35	22.50	22.10	22.42
80	NYSE	MVO	Mon, May 14, 2007	22.79	22.79	22.25	22.37
79	NYSE	MVO	Fri, May 11, 2007	22.80	23.07	22.75	22.88
78	NYSE	MVO	Thu, May 10, 2007	22.27	22.90	22.10	22.90
77	NYSE	MVO	Wed, May 9, 2007	22.33	22.50	22.05	22.30
76	NYSE	MVO	Tue, May 8, 2007	22.55	22.55	21.89	22.33
75	NYSE	MVO	Mon, May 7, 2007	22.92	23.00	22.36	22.60
74	NYSE	MVO	Fri, May 4, 2007	23.01	23.20	22.92	22.97
73	NYSE	MVO	Thu, May 3, 2007	23.29	23.40	22.92	23.05
72	NYSE	MVO	Wed, May 2, 2007	23.20	23.34	21.81	23.29
71	NYSE	MVO	Tue, May 1, 2007	23.00	23.50	22.80	23.24
70	NYSE	MVO	Mon, Apr 30, 2007	23.35	23.40	22.85	23.06
69	NYSE	MVO	Fri, Apr 27, 2007	23.40	23.69	23.29	23.40
68	NYSE	MVO	Thu, Apr 26, 2007	23.80	23.90	23.30	23.43
67	NYSE	MVO	Wed, Apr 25, 2007	23.64	24.00	23.50	23.90
66	NYSE	MVO	Tue, Apr 24, 2007	23.83	23.88	23.57	23.75
65	NYSE	MVO	Mon, Apr 23, 2007	23.80	23.80	23.60	23.77
64	NYSE	MVO	Fri, Apr 20, 2007	23.35	23.81	23.30	23.54
63	NYSE	MVO	Thu, Apr 19, 2007	23.50	23.83	23.29	23.34
62	NYSE	MVO	Wed, Apr 18, 2007	23.45	23.67	23.39	23.55
61	NYSE	MVO	Tue, Apr 17, 2007	23.75	23.75	23.39	23.53
60	NYSE	MVO	Mon, Apr 16, 2007	23.80	23.90	23.55	23.58
59	NYSE	MVO	Fri, Apr 13, 2007	23.53	23.90	23.53	23.60
58	NYSE	MVO	Thu, Apr 12, 2007	23.51	23.98	23.51	23.73
57	NYSE	MVO	Wed, Apr 11, 2007	23.87	24.14	23.69	24.08
56	NYSE	MVO	Tue, Apr 10, 2007	23.52	23.89	23.46	23.66
55	NYSE	MVO	Mon, Apr 9, 2007	24.15	24.42	23.80	23.89
54	NYSE	MVO	Thu, Apr 5, 2007	23.89	24.03	23.65	24.00
53	NYSE	MVO	Wed, Apr 4, 2007	23.82	24.08	23.62	23.72
52	NYSE	MVO	Tue, Apr 3, 2007	23.81	24.08	23.67	23.70
51	NYSE	MVO	Mon, Apr 2, 2007	23.85	24.20	23.61	23.85
50	NYSE	MVO	Fri, Mar 30, 2007	23.80	23.99	23.54	23.84
49	NYSE	MVO	Thu, Mar 29, 2007	23.35	23.99	23.35	23.76
48	NYSE	MVO	Wed, Mar 28, 2007	23.59	23.88	23.32	23.40
47	NYSE	MVO	Tue, Mar 27, 2007	23.78	23.80	22.80	23.40
46	NYSE	MVO	Mon, Mar 26, 2007	24.00	24.20	23.35	23.79
45	NYSE	MVO	Fri, Mar 23, 2007	23.99	24.00	23.30	23.78
44	NYSE	MVO	Thu, Mar 22, 2007	23.55	24.20	23.50	23.95
43	NYSE	MVO	Wed, Mar 21, 2007	23.90	24.00	23.13	23.86
42	NYSE	MVO	Tue, Mar 20, 2007	24.25	24.30	23.25	24.00
41	NYSE	MVO	Mon, Mar 19, 2007	24.75	24.85	24.04	24.42
40	NYSE	MVO	Fri, Mar 16, 2007	25.00	25.00	24.40	24.99
39	NYSE	MVO	Thu, Mar 15, 2007	24.30	25.00	24.30	24.90
38	NYSE	MVO	Wed, Mar 14, 2007	24.00	24.50	23.51	24.30
37	NYSE	MVO	Tue, Mar 13, 2007	24.61	24.61	23.75	23.96
36	NYSE	MVO	Mon, Mar 12, 2007	24.58	24.70	24.40	24.48
35	NYSE	MVO	Fri, Mar 9, 2007	24.67	24.80	24.32	24.60
34	NYSE	MVO	Thu, Mar 8, 2007	24.40	24.80	24.25	24.60
33	NYSE	MVO	Wed, Mar 7, 2007	24.39	24.70	24.11	24.25
32	NYSE	MVO	Tue, Mar 6, 2007	23.74	24.53	23.56	24.14
31	NYSE	MVO	Mon, Mar 5, 2007	23.71	24.00	23.00	23.50
30	NYSE	MVO	Fri, Mar 2, 2007	24.00	24.25	23.77	23.89
29	NYSE	MVO	Thu, Mar 1, 2007	22.70	24.00	20.52	23.90
28	NYSE	MVO	Wed, Feb 28, 2007	22.79	23.15	22.06	22.70
27	NYSE	MVO	Tue, Feb 27, 2007	23.00	23.50	22.60	22.79
26	NYSE	MVO	Mon, Feb 26, 2007	23.16	23.57	23.10	23.21
25	NYSE	MVO	Fri, Feb 23, 2007	23.40	23.40	22.95	23.11
24	NYSE	MVO	Thu, Feb 22, 2007	23.50	23.80	23.25	23.45
23	NYSE	MVO	Wed, Feb 21, 2007	23.66	23.66	23.25	23.39
22	NYSE	MVO	Tue, Feb 20, 2007	24.40	24.40	23.50	23.77
21	NYSE	MVO	Fri, Feb 16, 2007	23.98	24.18	23.90	24.15
20	NYSE	MVO	Thu, Feb 15, 2007	24.25	24.33	23.13	23.81
19	NYSE	MVO	Wed, Feb 14, 2007	24.00	24.40	23.65	24.27
18	NYSE	MVO	Tue, Feb 13, 2007	23.70	24.05	23.70	24.00
17	NYSE	MVO	Mon, Feb 12, 2007	24.75	25.00	24.20	24.63
16	NYSE	MVO	Fri, Feb 9, 2007	24.45	24.79	24.20	24.70
15	NYSE	MVO	Thu, Feb 8, 2007	24.34	24.34	23.65	24.20
14	NYSE	MVO	Wed, Feb 7, 2007	24.60	24.60	23.51	24.35
13	NYSE	MVO	Tue, Feb 6, 2007	24.90	24.95	24.40	24.70
12	NYSE	MVO	Mon, Feb 5, 2007	24.47	24.75	24.25	24.70
11	NYSE	MVO	Fri, Feb 2, 2007	24.00	24.49	23.80	24.30
10	NYSE	MVO	Thu, Feb 1, 2007	23.80	24.21	23.52	24.08
9	NYSE	MVO	Wed, Jan 31, 2007	23.70	23.80	23.12	23.79
8	NYSE	MVO	Tue, Jan 30, 2007	23.99	24.20	23.34	23.80
7	NYSE	MVO	Mon, Jan 29, 2007	23.98	23.98	23.35	23.95
6	NYSE	MVO	Fri, Jan 26, 2007	24.18	24.44	23.62	24.10
5	NYSE	MVO	Thu, Jan 25, 2007	23.50	24.24	23.45	23.88
4	NYSE	MVO	Wed, Jan 24, 2007	24.05	25.09	23.30	23.50
3	NYSE	MVO	Tue, Jan 23, 2007	23.20	24.50	23.10	24.20
2	NYSE	MVO	Mon, Jan 22, 2007	22.64	23.10	22.00	23.10
1	NYSE	MVO	Fri, Jan 19, 2007	21.50	22.45	20.10	22.37
#	Exchange	Symbol	Date	Open	High	Low	Close

MV Oil Trust NYSE:MVO 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