ProShares Ultra MidCap400 AMEX:MVV Historical Prices

Below are the 4488 trading days of historical prices for MVV.

#	Exchange	Symbol	Date	Open	High	Low	Close
4488	AMEX	MVV	Fri, Apr 19, 2024	58.01	59.07	58.01	59.00
4487	AMEX	MVV	Thu, Apr 18, 2024	59.01	59.67	58.32	58.53
4486	AMEX	MVV	Wed, Apr 17, 2024	60.28	60.40	58.83	58.83
4485	AMEX	MVV	Tue, Apr 16, 2024	59.92	60.09	59.02	59.84
4484	AMEX	MVV	Mon, Apr 15, 2024	62.60	63.05	60.10	60.48
4483	AMEX	MVV	Fri, Apr 12, 2024	63.10	63.17	61.39	61.73
4482	AMEX	MVV	Thu, Apr 11, 2024	64.10	64.10	63.03	63.77
4481	AMEX	MVV	Wed, Apr 10, 2024	64.17	64.59	63.30	63.73
4480	AMEX	MVV	Tue, Apr 9, 2024	66.53	66.94	65.52	66.42
4479	AMEX	MVV	Mon, Apr 8, 2024	66.19	66.50	65.89	66.26
4478	AMEX	MVV	Fri, Apr 5, 2024	64.66	66.05	64.66	65.68
4477	AMEX	MVV	Thu, Apr 4, 2024	67.89	67.89	64.44	64.65
4476	AMEX	MVV	Wed, Apr 3, 2024	65.25	66.28	65.25	66.09
4475	AMEX	MVV	Tue, Apr 2, 2024	66.31	66.31	65.28	65.71
4474	AMEX	MVV	Mon, Apr 1, 2024	68.33	68.33	67.30	67.33
4473	AMEX	MVV	Thu, Mar 28, 2024	67.95	68.79	67.95	68.31
4472	AMEX	MVV	Wed, Mar 27, 2024	66.42	67.86	66.42	67.86
4471	AMEX	MVV	Tue, Mar 26, 2024	66.38	66.38	65.59	65.59
4470	AMEX	MVV	Mon, Mar 25, 2024	66.48	66.48	65.92	65.94
4469	AMEX	MVV	Fri, Mar 22, 2024	67.08	67.08	65.77	65.86
4468	AMEX	MVV	Thu, Mar 21, 2024	65.92	67.13	65.92	66.99
4467	AMEX	MVV	Wed, Mar 20, 2024	63.46	65.54	63.46	65.44
4466	AMEX	MVV	Tue, Mar 19, 2024	62.74	63.90	62.74	63.80
4465	AMEX	MVV	Mon, Mar 18, 2024	63.37	63.50	62.93	62.93
4464	AMEX	MVV	Fri, Mar 15, 2024	63.64	63.80	63.06	63.15
4463	AMEX	MVV	Thu, Mar 14, 2024	64.30	64.30	62.58	63.32
4462	AMEX	MVV	Wed, Mar 13, 2024	64.41	65.23	64.41	64.88
4461	AMEX	MVV	Tue, Mar 12, 2024	63.94	64.52	63.45	64.44
4460	AMEX	MVV	Mon, Mar 11, 2024	63.98	63.98	63.15	63.85
4459	AMEX	MVV	Fri, Mar 8, 2024	65.66	66.00	64.12	64.45
4458	AMEX	MVV	Thu, Mar 7, 2024	64.54	65.20	64.54	65.09
4457	AMEX	MVV	Wed, Mar 6, 2024	63.97	64.06	63.56	63.89
4456	AMEX	MVV	Tue, Mar 5, 2024	62.96	63.72	62.67	63.10
4455	AMEX	MVV	Mon, Mar 4, 2024	63.85	64.05	63.38	63.46
4454	AMEX	MVV	Fri, Mar 1, 2024	61.65	62.66	61.65	62.61
4453	AMEX	MVV	Thu, Feb 29, 2024	61.46	61.92	61.22	61.78
4452	AMEX	MVV	Wed, Feb 28, 2024	60.18	61.10	60.18	60.76
4451	AMEX	MVV	Tue, Feb 27, 2024	60.51	60.80	60.51	60.78
4450	AMEX	MVV	Mon, Feb 26, 2024	60.16	60.70	60.06	60.32
4449	AMEX	MVV	Fri, Feb 23, 2024	60.18	60.80	60.14	60.48
4448	AMEX	MVV	Thu, Feb 22, 2024	59.13	60.40	59.13	60.31
4447	AMEX	MVV	Wed, Feb 21, 2024	58.24	58.56	57.80	58.54
4446	AMEX	MVV	Tue, Feb 20, 2024	58.40	58.40	58.02	58.39
4445	AMEX	MVV	Fri, Feb 16, 2024	59.81	60.45	59.21	59.21
4444	AMEX	MVV	Thu, Feb 15, 2024	59.06	60.45	59.06	60.31
4443	AMEX	MVV	Wed, Feb 14, 2024	57.59	58.37	57.02	58.26
4442	AMEX	MVV	Tue, Feb 13, 2024	56.66	57.49	55.91	56.72
4441	AMEX	MVV	Mon, Feb 12, 2024	58.59	60.00	58.59	59.63
4440	AMEX	MVV	Fri, Feb 9, 2024	57.78	58.50	57.70	58.47
4439	AMEX	MVV	Thu, Feb 8, 2024	56.60	57.70	56.60	57.70
4438	AMEX	MVV	Wed, Feb 7, 2024	55.93	57.04	55.93	56.64
4437	AMEX	MVV	Tue, Feb 6, 2024	55.71	56.11	55.71	56.10
4436	AMEX	MVV	Mon, Feb 5, 2024	56.03	56.03	54.79	55.62
4435	AMEX	MVV	Fri, Feb 2, 2024	56.21	57.27	55.80	56.95
4434	AMEX	MVV	Thu, Feb 1, 2024	56.01	56.93	54.89	56.85
4433	AMEX	MVV	Wed, Jan 31, 2024	57.39	57.80	55.49	55.61
4432	AMEX	MVV	Tue, Jan 30, 2024	57.49	57.84	57.20	57.65
4431	AMEX	MVV	Mon, Jan 29, 2024	56.76	57.86	56.72	57.86
4430	AMEX	MVV	Fri, Jan 26, 2024	57.00	57.40	56.77	56.82
4429	AMEX	MVV	Thu, Jan 25, 2024	57.00	57.00	56.20	56.63
4428	AMEX	MVV	Wed, Jan 24, 2024	57.71	57.76	55.98	56.05
4427	AMEX	MVV	Tue, Jan 23, 2024	57.83	58.00	56.47	56.81
4426	AMEX	MVV	Mon, Jan 22, 2024	56.63	57.40	56.63	57.23
4425	AMEX	MVV	Fri, Jan 19, 2024	55.06	56.00	54.60	55.88
4424	AMEX	MVV	Thu, Jan 18, 2024	54.60	54.91	53.83	54.83
4423	AMEX	MVV	Wed, Jan 17, 2024	53.66	54.39	53.47	54.03
4422	AMEX	MVV	Tue, Jan 16, 2024	54.71	55.15	54.21	54.73
4421	AMEX	MVV	Fri, Jan 12, 2024	56.51	56.66	55.34	55.53
4420	AMEX	MVV	Thu, Jan 11, 2024	54.60	55.60	54.60	55.60
4419	AMEX	MVV	Wed, Jan 10, 2024	55.72	56.05	55.38	55.93
4418	AMEX	MVV	Tue, Jan 9, 2024	55.39	55.91	55.10	55.61
4417	AMEX	MVV	Mon, Jan 8, 2024	54.80	56.34	54.80	56.34
4416	AMEX	MVV	Fri, Jan 5, 2024	54.12	55.55	54.00	54.92
4415	AMEX	MVV	Thu, Jan 4, 2024	54.64	55.29	54.54	54.64
4414	AMEX	MVV	Wed, Jan 3, 2024	56.15	56.15	54.77	54.80
4413	AMEX	MVV	Tue, Jan 2, 2024	57.01	58.13	56.89	57.39
4412	AMEX	MVV	Fri, Dec 29, 2023	58.74	58.86	57.87	57.89
4411	AMEX	MVV	Thu, Dec 28, 2023	58.70	59.26	58.57	58.97
4410	AMEX	MVV	Wed, Dec 27, 2023	59.18	59.27	58.76	59.12
4409	AMEX	MVV	Tue, Dec 26, 2023	58.30	59.31	58.18	59.07
4408	AMEX	MVV	Fri, Dec 22, 2023	58.07	58.75	57.68	58.16
4407	AMEX	MVV	Thu, Dec 21, 2023	57.19	57.81	56.76	57.81
4406	AMEX	MVV	Wed, Dec 20, 2023	57.79	58.65	56.26	56.26
4405	AMEX	MVV	Tue, Dec 19, 2023	57.27	58.24	57.27	58.09
4404	AMEX	MVV	Mon, Dec 18, 2023	57.12	57.30	56.52	56.81
4403	AMEX	MVV	Fri, Dec 15, 2023	57.80	57.80	56.39	56.68
4402	AMEX	MVV	Thu, Dec 14, 2023	56.38	58.03	56.38	57.67
4401	AMEX	MVV	Wed, Dec 13, 2023	52.43	55.12	51.99	55.11
4400	AMEX	MVV	Tue, Dec 12, 2023	52.55	52.83	52.14	52.43
4399	AMEX	MVV	Mon, Dec 11, 2023	52.09	52.73	52.07	52.65
4398	AMEX	MVV	Fri, Dec 8, 2023	51.45	52.47	51.45	52.11
4397	AMEX	MVV	Thu, Dec 7, 2023	51.16	51.67	51.12	51.67
4396	AMEX	MVV	Wed, Dec 6, 2023	52.14	52.60	51.06	51.11
4395	AMEX	MVV	Tue, Dec 5, 2023	52.36	52.36	51.30	51.32
4394	AMEX	MVV	Mon, Dec 4, 2023	51.62	52.83	51.62	52.71
4393	AMEX	MVV	Fri, Dec 1, 2023	49.79	51.95	49.78	51.91
4392	AMEX	MVV	Thu, Nov 30, 2023	49.20	49.59	49.03	49.57
4391	AMEX	MVV	Wed, Nov 29, 2023	49.28	49.97	48.91	49.05
4390	AMEX	MVV	Tue, Nov 28, 2023	49.15	49.30	48.59	48.65
4389	AMEX	MVV	Mon, Nov 27, 2023	49.15	49.52	48.90	49.33
4388	AMEX	MVV	Fri, Nov 24, 2023	49.48	49.58	49.38	49.47
4387	AMEX	MVV	Wed, Nov 22, 2023	49.21	49.34	48.90	49.08
4386	AMEX	MVV	Tue, Nov 21, 2023	48.69	48.73	48.47	48.47
4385	AMEX	MVV	Mon, Nov 20, 2023	48.61	49.16	48.50	49.00
4384	AMEX	MVV	Fri, Nov 17, 2023	48.33	48.65	48.33	48.57
4383	AMEX	MVV	Thu, Nov 16, 2023	48.57	48.79	47.53	47.76
4382	AMEX	MVV	Wed, Nov 15, 2023	48.53	49.79	48.53	48.80
4381	AMEX	MVV	Tue, Nov 14, 2023	46.80	48.52	46.80	48.35
4380	AMEX	MVV	Mon, Nov 13, 2023	44.62	45.09	44.55	44.90
4379	AMEX	MVV	Fri, Nov 10, 2023	44.25	45.00	44.21	45.00
4378	AMEX	MVV	Thu, Nov 9, 2023	45.45	45.45	43.88	43.98
4377	AMEX	MVV	Wed, Nov 8, 2023	45.16	45.16	44.85	44.94
4376	AMEX	MVV	Tue, Nov 7, 2023	45.37	45.53	45.33	45.38
4375	AMEX	MVV	Mon, Nov 6, 2023	45.81	45.95	45.60	45.69
4374	AMEX	MVV	Fri, Nov 3, 2023	45.87	46.95	45.87	46.57
4373	AMEX	MVV	Thu, Nov 2, 2023	43.97	44.80	43.97	44.80
4372	AMEX	MVV	Wed, Nov 1, 2023	42.34	43.00	42.18	42.98
4371	AMEX	MVV	Tue, Oct 31, 2023	41.84	42.60	41.84	42.47
4370	AMEX	MVV	Mon, Oct 30, 2023	41.70	41.76	41.04	41.75
4369	AMEX	MVV	Fri, Oct 27, 2023	42.10	42.10	40.97	41.04
4368	AMEX	MVV	Thu, Oct 26, 2023	42.32	42.71	41.98	42.23
4367	AMEX	MVV	Wed, Oct 25, 2023	42.64	42.64	41.83	41.83
4366	AMEX	MVV	Tue, Oct 24, 2023	43.16	43.70	42.88	43.23
4365	AMEX	MVV	Mon, Oct 23, 2023	43.20	43.42	42.63	42.65
4364	AMEX	MVV	Fri, Oct 20, 2023	44.50	44.50	43.50	43.53
4363	AMEX	MVV	Thu, Oct 19, 2023	45.63	46.15	44.23	44.52
4362	AMEX	MVV	Wed, Oct 18, 2023	47.24	47.24	45.93	45.96
4361	AMEX	MVV	Tue, Oct 17, 2023	46.39	48.51	46.39	48.04
4360	AMEX	MVV	Mon, Oct 16, 2023	46.36	47.07	46.36	46.97
4359	AMEX	MVV	Fri, Oct 13, 2023	46.22	46.22	45.21	45.45
4358	AMEX	MVV	Thu, Oct 12, 2023	46.81	46.81	45.49	46.02
4357	AMEX	MVV	Wed, Oct 11, 2023	47.98	47.98	47.20	47.88
4356	AMEX	MVV	Tue, Oct 10, 2023	46.93	48.18	46.93	47.59
4355	AMEX	MVV	Mon, Oct 9, 2023	45.64	46.89	45.56	46.70
4354	AMEX	MVV	Fri, Oct 6, 2023	45.12	46.55	44.85	46.06
4353	AMEX	MVV	Thu, Oct 5, 2023	45.55	45.74	44.95	45.33
4352	AMEX	MVV	Wed, Oct 4, 2023	45.04	45.56	44.43	45.56
4351	AMEX	MVV	Tue, Oct 3, 2023	45.98	46.25	44.74	45.08
4350	AMEX	MVV	Mon, Oct 2, 2023	47.56	47.76	46.36	46.58
4349	AMEX	MVV	Fri, Sep 29, 2023	48.87	48.95	47.76	47.86
4348	AMEX	MVV	Thu, Sep 28, 2023	47.84	48.54	47.84	48.21
4347	AMEX	MVV	Wed, Sep 27, 2023	47.14	47.50	47.14	47.19
4346	AMEX	MVV	Tue, Sep 26, 2023	47.63	47.91	46.74	46.75
4345	AMEX	MVV	Mon, Sep 25, 2023	47.25	48.34	47.25	48.19
4344	AMEX	MVV	Fri, Sep 22, 2023	48.13	48.21	47.67	47.67
4343	AMEX	MVV	Thu, Sep 21, 2023	49.00	49.00	47.85	47.85
4342	AMEX	MVV	Wed, Sep 20, 2023	50.80	50.91	49.57	49.57
4341	AMEX	MVV	Tue, Sep 19, 2023	50.03	50.27	50.02	50.22
4340	AMEX	MVV	Mon, Sep 18, 2023	50.21	50.47	50.21	50.47
4339	AMEX	MVV	Fri, Sep 15, 2023	50.53	50.57	50.38	50.54
4338	AMEX	MVV	Thu, Sep 14, 2023	51.20	51.61	51.20	51.61
4337	AMEX	MVV	Wed, Sep 13, 2023	50.88	50.88	50.10	50.46
4336	AMEX	MVV	Tue, Sep 12, 2023	51.00	51.00	51.00	51.00
4335	AMEX	MVV	Mon, Sep 11, 2023	51.34	51.53	50.97	50.98
4334	AMEX	MVV	Fri, Sep 8, 2023	50.69	51.18	50.69	50.90
4333	AMEX	MVV	Thu, Sep 7, 2023	51.30	51.51	50.70	50.95
4332	AMEX	MVV	Wed, Sep 6, 2023	52.33	52.80	51.61	51.93
4331	AMEX	MVV	Tue, Sep 5, 2023	53.79	53.79	52.29	52.29
4330	AMEX	MVV	Fri, Sep 1, 2023	54.40	54.84	54.40	54.78
4329	AMEX	MVV	Thu, Aug 31, 2023	54.26	54.26	53.85	53.85
4328	AMEX	MVV	Wed, Aug 30, 2023	53.59	54.10	53.59	53.76
4327	AMEX	MVV	Tue, Aug 29, 2023	52.70	53.46	52.59	53.46
4326	AMEX	MVV	Mon, Aug 28, 2023	51.47	52.45	51.47	52.07
4325	AMEX	MVV	Fri, Aug 25, 2023	51.29	51.47	50.26	51.17
4324	AMEX	MVV	Thu, Aug 24, 2023	52.21	52.21	50.92	50.92
4323	AMEX	MVV	Wed, Aug 23, 2023	50.83	51.90	50.83	51.81
4322	AMEX	MVV	Tue, Aug 22, 2023	51.47	51.47	50.74	50.84
4321	AMEX	MVV	Mon, Aug 21, 2023	51.58	51.58	50.52	51.27
4320	AMEX	MVV	Fri, Aug 18, 2023	50.22	51.36	50.19	51.16
4319	AMEX	MVV	Thu, Aug 17, 2023	52.65	52.66	50.97	50.97
4318	AMEX	MVV	Wed, Aug 16, 2023	53.32	53.32	52.24	52.24
4317	AMEX	MVV	Tue, Aug 15, 2023	54.17	54.17	53.22	53.31
4316	AMEX	MVV	Mon, Aug 14, 2023	54.02	54.72	54.02	54.72
4315	AMEX	MVV	Fri, Aug 11, 2023	54.20	54.71	54.20	54.52
4314	AMEX	MVV	Thu, Aug 10, 2023	55.85	55.85	54.52	54.63
4313	AMEX	MVV	Wed, Aug 9, 2023	55.37	55.37	54.52	54.75
4312	AMEX	MVV	Tue, Aug 8, 2023	55.15	55.39	54.51	55.39
4311	AMEX	MVV	Mon, Aug 7, 2023	56.09	56.45	56.09	56.43
4310	AMEX	MVV	Fri, Aug 4, 2023	55.44	56.54	55.44	55.44
4309	AMEX	MVV	Thu, Aug 3, 2023	55.30	55.76	54.78	55.55
4308	AMEX	MVV	Wed, Aug 2, 2023	56.17	56.31	55.65	55.98
4307	AMEX	MVV	Tue, Aug 1, 2023	57.01	57.25	56.61	57.25
4306	AMEX	MVV	Mon, Jul 31, 2023	57.35	57.62	57.15	57.59
4305	AMEX	MVV	Fri, Jul 28, 2023	57.25	57.36	56.92	57.00
4304	AMEX	MVV	Thu, Jul 27, 2023	58.08	58.08	56.09	56.09
4303	AMEX	MVV	Wed, Jul 26, 2023	56.73	57.80	56.73	57.46
4302	AMEX	MVV	Tue, Jul 25, 2023	56.47	57.42	56.47	56.98
4301	AMEX	MVV	Mon, Jul 24, 2023	56.76	57.01	56.51	56.74
4300	AMEX	MVV	Fri, Jul 21, 2023	56.92	57.13	56.64	56.64
4299	AMEX	MVV	Thu, Jul 20, 2023	57.66	57.66	56.54	56.92
4298	AMEX	MVV	Wed, Jul 19, 2023	57.50	57.80	57.23	57.58
4297	AMEX	MVV	Tue, Jul 18, 2023	56.50	57.20	56.50	57.13
4296	AMEX	MVV	Mon, Jul 17, 2023	55.33	56.28	55.33	56.09
4295	AMEX	MVV	Fri, Jul 14, 2023	56.46	56.46	55.08	55.37
4294	AMEX	MVV	Thu, Jul 13, 2023	56.00	56.53	56.00	56.46
4293	AMEX	MVV	Wed, Jul 12, 2023	56.45	56.45	55.75	55.84
4292	AMEX	MVV	Tue, Jul 11, 2023	54.30	55.15	54.12	55.08
4291	AMEX	MVV	Mon, Jul 10, 2023	52.53	53.89	52.53	53.89
4290	AMEX	MVV	Fri, Jul 7, 2023	51.68	53.32	51.68	52.56
4289	AMEX	MVV	Thu, Jul 6, 2023	51.83	51.83	50.81	51.65
4288	AMEX	MVV	Wed, Jul 5, 2023	53.02	53.13	52.82	52.82
4287	AMEX	MVV	Mon, Jul 3, 2023	53.44	53.98	53.37	53.79
4286	AMEX	MVV	Fri, Jun 30, 2023	53.50	53.81	53.10	53.42
4285	AMEX	MVV	Thu, Jun 29, 2023	51.40	52.71	51.40	52.71
4284	AMEX	MVV	Wed, Jun 28, 2023	51.28	51.52	50.93	51.50
4283	AMEX	MVV	Tue, Jun 27, 2023	50.64	51.60	50.64	51.52
4282	AMEX	MVV	Mon, Jun 26, 2023	49.16	50.36	49.16	49.93
4281	AMEX	MVV	Fri, Jun 23, 2023	49.15	49.79	49.07	49.11
4280	AMEX	MVV	Thu, Jun 22, 2023	50.40	50.40	50.00	50.28
4279	AMEX	MVV	Wed, Jun 21, 2023	50.59	51.05	50.37	50.86
4278	AMEX	MVV	Tue, Jun 20, 2023	51.42	51.42	50.76	51.07
4277	AMEX	MVV	Fri, Jun 16, 2023	52.73	52.73	51.62	51.92
4276	AMEX	MVV	Thu, Jun 15, 2023	51.17	52.37	51.15	52.37
4275	AMEX	MVV	Wed, Jun 14, 2023	52.40	52.67	51.02	51.39
4274	AMEX	MVV	Tue, Jun 13, 2023	51.46	52.36	51.44	52.04
4273	AMEX	MVV	Mon, Jun 12, 2023	50.66	51.12	50.29	51.02
4272	AMEX	MVV	Fri, Jun 9, 2023	51.18	51.18	50.27	50.43
4271	AMEX	MVV	Thu, Jun 8, 2023	51.45	51.50	50.60	51.09
4270	AMEX	MVV	Wed, Jun 7, 2023	50.51	51.72	50.33	51.55
4269	AMEX	MVV	Tue, Jun 6, 2023	48.63	50.11	48.63	50.04
4268	AMEX	MVV	Mon, Jun 5, 2023	48.89	48.53	47.56	49.05
4267	AMEX	MVV	Fri, Jun 2, 2023	47.15	49.07	47.15	49.05
4266	AMEX	MVV	Thu, Jun 1, 2023	45.00	46.25	45.00	46.08
4265	AMEX	MVV	Wed, May 31, 2023	46.41	46.41	44.80	45.41
4264	AMEX	MVV	Tue, May 30, 2023	47.00	47.09	46.27	46.67
4263	AMEX	MVV	Fri, May 26, 2023	45.90	46.80	45.90	46.74
4262	AMEX	MVV	Thu, May 25, 2023	45.78	46.03	45.32	45.84
4261	AMEX	MVV	Wed, May 24, 2023	46.18	46.18	45.73	45.88
4260	AMEX	MVV	Tue, May 23, 2023	47.50	47.76	46.85	46.85
4259	AMEX	MVV	Mon, May 22, 2023	47.58	47.90	47.35	47.76
4258	AMEX	MVV	Fri, May 19, 2023	48.53	48.53	47.03	47.32
4257	AMEX	MVV	Thu, May 18, 2023	47.41	48.22	47.22	48.17
4256	AMEX	MVV	Wed, May 17, 2023	46.21	47.49	46.21	47.41
4255	AMEX	MVV	Tue, May 16, 2023	46.41	46.41	45.76	45.76
4254	AMEX	MVV	Mon, May 15, 2023	46.82	47.40	46.79	47.12
4253	AMEX	MVV	Fri, May 12, 2023	46.30	46.44	45.86	46.43
4252	AMEX	MVV	Thu, May 11, 2023	46.43	46.43	46.18	46.43
4251	AMEX	MVV	Wed, May 10, 2023	47.92	47.92	46.33	47.06
4250	AMEX	MVV	Tue, May 9, 2023	46.87	46.91	46.87	46.91
4249	AMEX	MVV	Mon, May 8, 2023	47.63	47.63	47.05	47.26
4248	AMEX	MVV	Fri, May 5, 2023	46.91	47.80	46.91	47.49
4247	AMEX	MVV	Thu, May 4, 2023	45.99	45.99	45.20	45.64
4246	AMEX	MVV	Wed, May 3, 2023	47.68	48.76	47.23	47.23
4245	AMEX	MVV	Tue, May 2, 2023	48.30	48.30	46.30	47.36
4244	AMEX	MVV	Mon, May 1, 2023	48.55	49.49	48.55	48.72
4243	AMEX	MVV	Fri, Apr 28, 2023	47.80	48.80	47.80	48.78
4242	AMEX	MVV	Thu, Apr 27, 2023	46.71	47.88	46.55	47.85
4241	AMEX	MVV	Wed, Apr 26, 2023	47.06	47.39	46.33	46.53
4240	AMEX	MVV	Tue, Apr 25, 2023	48.20	48.39	47.31	47.31
4239	AMEX	MVV	Mon, Apr 24, 2023	48.96	49.20	48.96	49.20
4238	AMEX	MVV	Fri, Apr 21, 2023	49.48	49.48	48.80	49.21
4237	AMEX	MVV	Thu, Apr 20, 2023	49.60	49.60	49.01	49.26
4236	AMEX	MVV	Wed, Apr 19, 2023	49.13	49.78	48.95	49.59
4235	AMEX	MVV	Tue, Apr 18, 2023	50.00	50.00	49.15	49.51
4234	AMEX	MVV	Mon, Apr 17, 2023	48.94	49.62	48.88	49.62
4233	AMEX	MVV	Fri, Apr 14, 2023	49.56	49.68	48.44	48.87
4232	AMEX	MVV	Thu, Apr 13, 2023	48.74	49.62	48.74	49.45
4231	AMEX	MVV	Wed, Apr 12, 2023	50.12	50.12	48.72	48.72
4230	AMEX	MVV	Tue, Apr 11, 2023	48.83	49.63	48.83	49.29
4229	AMEX	MVV	Mon, Apr 10, 2023	46.93	48.40	46.93	48.40
4228	AMEX	MVV	Thu, Apr 6, 2023	47.26	47.50	46.91	47.33
4227	AMEX	MVV	Wed, Apr 5, 2023	47.66	47.71	46.92	47.47
4226	AMEX	MVV	Tue, Apr 4, 2023	50.18	50.18	47.63	48.11
4225	AMEX	MVV	Mon, Apr 3, 2023	50.05	50.36	49.17	49.90
4224	AMEX	MVV	Fri, Mar 31, 2023	48.86	49.94	48.84	49.94
4223	AMEX	MVV	Thu, Mar 30, 2023	48.76	49.01	47.96	48.24
4222	AMEX	MVV	Wed, Mar 29, 2023	47.74	48.00	47.36	47.93
4221	AMEX	MVV	Tue, Mar 28, 2023	46.94	46.94	46.51	46.82
4220	AMEX	MVV	Mon, Mar 27, 2023	46.71	47.01	46.15	46.63
4219	AMEX	MVV	Fri, Mar 24, 2023	44.28	45.76	43.67	45.76
4218	AMEX	MVV	Thu, Mar 23, 2023	46.13	46.89	44.43	45.10
4217	AMEX	MVV	Wed, Mar 22, 2023	47.57	47.99	45.45	45.45
4216	AMEX	MVV	Tue, Mar 21, 2023	47.80	48.25	47.74	47.87
4215	AMEX	MVV	Mon, Mar 20, 2023	45.67	47.00	45.67	46.34
4214	AMEX	MVV	Fri, Mar 17, 2023	46.14	46.14	44.62	44.86
4213	AMEX	MVV	Thu, Mar 16, 2023	44.83	47.17	44.53	46.99
4212	AMEX	MVV	Wed, Mar 15, 2023	45.61	45.96	44.26	45.75
4211	AMEX	MVV	Tue, Mar 14, 2023	48.12	48.74	46.91	47.86
4210	AMEX	MVV	Mon, Mar 13, 2023	46.41	47.20	45.20	46.18
4209	AMEX	MVV	Fri, Mar 10, 2023	50.25	50.25	47.22	47.87
4208	AMEX	MVV	Thu, Mar 9, 2023	53.42	53.50	50.82	50.84
4207	AMEX	MVV	Wed, Mar 8, 2023	53.27	53.80	52.78	53.40
4206	AMEX	MVV	Tue, Mar 7, 2023	54.55	54.86	53.31	53.32
4205	AMEX	MVV	Mon, Mar 6, 2023	55.92	55.93	54.62	54.62
4204	AMEX	MVV	Fri, Mar 3, 2023	55.10	56.04	54.94	55.96
4203	AMEX	MVV	Thu, Mar 2, 2023	53.59	54.84	53.59	54.71
4202	AMEX	MVV	Wed, Mar 1, 2023	53.90	54.45	53.79	54.27
4201	AMEX	MVV	Tue, Feb 28, 2023	54.09	54.90	54.09	54.10
4200	AMEX	MVV	Mon, Feb 27, 2023	54.64	54.88	54.15	54.19
4199	AMEX	MVV	Fri, Feb 24, 2023	53.49	54.16	52.99	54.05
4198	AMEX	MVV	Thu, Feb 23, 2023	55.25	55.25	53.46	54.73
4197	AMEX	MVV	Wed, Feb 22, 2023	54.51	54.89	54.13	54.26
4196	AMEX	MVV	Tue, Feb 21, 2023	55.68	55.81	54.12	54.13
4195	AMEX	MVV	Fri, Feb 17, 2023	56.43	57.00	56.00	56.90
4194	AMEX	MVV	Thu, Feb 16, 2023	56.54	58.25	56.54	57.14
4193	AMEX	MVV	Wed, Feb 15, 2023	56.45	57.91	56.45	57.90
4192	AMEX	MVV	Tue, Feb 14, 2023	57.71	57.72	56.39	57.25
4191	AMEX	MVV	Mon, Feb 13, 2023	55.98	57.09	55.98	57.09
4190	AMEX	MVV	Fri, Feb 10, 2023	55.23	55.79	55.06	55.79
4189	AMEX	MVV	Thu, Feb 9, 2023	57.54	57.78	55.25	55.52
4188	AMEX	MVV	Wed, Feb 8, 2023	57.68	57.92	56.86	56.98
4187	AMEX	MVV	Tue, Feb 7, 2023	57.14	58.50	56.51	58.31
4186	AMEX	MVV	Mon, Feb 6, 2023	58.25	58.25	57.12	57.51
4185	AMEX	MVV	Fri, Feb 3, 2023	58.77	59.59	58.36	58.81
4184	AMEX	MVV	Thu, Feb 2, 2023	58.91	60.05	58.83	59.59
4183	AMEX	MVV	Wed, Feb 1, 2023	56.67	58.90	56.10	58.25
4182	AMEX	MVV	Tue, Jan 31, 2023	54.63	56.37	54.63	56.37
4181	AMEX	MVV	Mon, Jan 30, 2023	54.41	54.93	53.90	53.90
4180	AMEX	MVV	Fri, Jan 27, 2023	54.24	55.39	54.24	55.12
4179	AMEX	MVV	Thu, Jan 26, 2023	54.51	54.75	53.69	54.67
4178	AMEX	MVV	Wed, Jan 25, 2023	52.84	53.88	52.32	53.80
4177	AMEX	MVV	Tue, Jan 24, 2023	53.58	54.01	53.21	53.57
4176	AMEX	MVV	Mon, Jan 23, 2023	52.86	54.10	52.86	53.97
4175	AMEX	MVV	Fri, Jan 20, 2023	51.30	52.64	50.75	52.64
4174	AMEX	MVV	Thu, Jan 19, 2023	51.36	51.47	50.67	51.00
4173	AMEX	MVV	Wed, Jan 18, 2023	54.00	54.51	52.00	52.00
4172	AMEX	MVV	Tue, Jan 17, 2023	53.63	54.00	53.38	53.47
4171	AMEX	MVV	Fri, Jan 13, 2023	52.99	53.79	52.99	53.63
4170	AMEX	MVV	Thu, Jan 12, 2023	51.91	53.16	51.88	53.16
4169	AMEX	MVV	Wed, Jan 11, 2023	51.47	52.22	51.47	52.22
4168	AMEX	MVV	Tue, Jan 10, 2023	49.92	50.96	49.70	50.96
4167	AMEX	MVV	Mon, Jan 9, 2023	50.52	51.08	49.99	49.99
4166	AMEX	MVV	Fri, Jan 6, 2023	48.45	50.14	48.45	49.99
4165	AMEX	MVV	Thu, Jan 5, 2023	48.15	48.15	47.10	47.62
4164	AMEX	MVV	Wed, Jan 4, 2023	47.85	49.03	47.85	48.66
4163	AMEX	MVV	Tue, Jan 3, 2023	48.04	48.75	46.64	47.21
4162	AMEX	MVV	Fri, Dec 30, 2022	47.34	47.80	47.05	47.66
4161	AMEX	MVV	Thu, Dec 29, 2022	47.47	48.29	47.47	48.13
4160	AMEX	MVV	Wed, Dec 28, 2022	47.99	47.99	46.24	46.24
4159	AMEX	MVV	Tue, Dec 27, 2022	47.95	48.34	47.66	48.03
4158	AMEX	MVV	Fri, Dec 23, 2022	47.51	48.00	47.48	47.95
4157	AMEX	MVV	Thu, Dec 22, 2022	47.89	47.89	45.85	47.31
4156	AMEX	MVV	Wed, Dec 21, 2022	47.63	48.80	47.63	48.39
4155	AMEX	MVV	Tue, Dec 20, 2022	46.66	47.28	46.66	46.89
4154	AMEX	MVV	Mon, Dec 19, 2022	47.48	47.60	46.05	46.43
4153	AMEX	MVV	Fri, Dec 16, 2022	47.58	47.94	46.84	47.50
4152	AMEX	MVV	Thu, Dec 15, 2022	49.65	49.70	48.24	48.55
4151	AMEX	MVV	Wed, Dec 14, 2022	51.10	52.06	50.56	50.85
4150	AMEX	MVV	Tue, Dec 13, 2022	53.03	53.65	50.95	51.29
4149	AMEX	MVV	Mon, Dec 12, 2022	49.69	50.72	49.62	50.70
4148	AMEX	MVV	Fri, Dec 9, 2022	50.26	50.79	49.65	49.65
4147	AMEX	MVV	Thu, Dec 8, 2022	50.56	51.36	50.56	50.75
4146	AMEX	MVV	Wed, Dec 7, 2022	49.88	50.60	49.88	50.02
4145	AMEX	MVV	Tue, Dec 6, 2022	51.02	51.02	49.38	50.20
4144	AMEX	MVV	Mon, Dec 5, 2022	53.28	53.28	50.98	51.39
4143	AMEX	MVV	Fri, Dec 2, 2022	52.80	54.48	52.80	54.06
4142	AMEX	MVV	Thu, Dec 1, 2022	54.79	54.79	53.74	54.00
4141	AMEX	MVV	Wed, Nov 30, 2022	51.93	54.12	50.98	54.10
4140	AMEX	MVV	Tue, Nov 29, 2022	51.55	52.13	51.55	51.80
4139	AMEX	MVV	Mon, Nov 28, 2022	52.55	52.88	51.25	51.54
4138	AMEX	MVV	Fri, Nov 25, 2022	53.05	53.67	53.05	53.47
4137	AMEX	MVV	Wed, Nov 23, 2022	53.05	53.43	52.67	53.03
4136	AMEX	MVV	Tue, Nov 22, 2022	51.93	53.00	51.67	52.97
4135	AMEX	MVV	Mon, Nov 21, 2022	51.05	51.41	50.81	51.28
4134	AMEX	MVV	Fri, Nov 18, 2022	51.98	51.98	51.34	51.49
4133	AMEX	MVV	Thu, Nov 17, 2022	50.08	50.90	49.63	50.85
4132	AMEX	MVV	Wed, Nov 16, 2022	52.44	52.44	51.24	51.48
4131	AMEX	MVV	Tue, Nov 15, 2022	53.07	53.79	52.53	52.99
4130	AMEX	MVV	Mon, Nov 14, 2022	52.01	52.63	51.43	51.49
4129	AMEX	MVV	Fri, Nov 11, 2022	52.29	53.25	52.21	52.44
4128	AMEX	MVV	Thu, Nov 10, 2022	49.94	51.84	49.94	51.81
4127	AMEX	MVV	Wed, Nov 9, 2022	47.78	47.90	46.31	46.54
4126	AMEX	MVV	Tue, Nov 8, 2022	48.42	49.59	47.78	48.61
4125	AMEX	MVV	Mon, Nov 7, 2022	48.16	48.43	47.24	48.38
4124	AMEX	MVV	Fri, Nov 4, 2022	47.35	47.91	46.18	47.57
4123	AMEX	MVV	Thu, Nov 3, 2022	45.23	46.59	44.44	46.01
4122	AMEX	MVV	Wed, Nov 2, 2022	48.81	49.55	46.24	46.27
4121	AMEX	MVV	Tue, Nov 1, 2022	50.50	50.50	48.64	49.16
4120	AMEX	MVV	Mon, Oct 31, 2022	48.37	49.23	48.34	48.81
4119	AMEX	MVV	Fri, Oct 28, 2022	47.24	48.85	47.24	48.76
4118	AMEX	MVV	Thu, Oct 27, 2022	47.57	48.35	47.00	47.05
4117	AMEX	MVV	Wed, Oct 26, 2022	47.21	48.42	47.07	47.12
4116	AMEX	MVV	Tue, Oct 25, 2022	44.60	46.87	44.60	46.85
4115	AMEX	MVV	Mon, Oct 24, 2022	44.59	44.84	44.59	44.66
4114	AMEX	MVV	Fri, Oct 21, 2022	42.50	44.19	41.92	44.10
4113	AMEX	MVV	Thu, Oct 20, 2022	43.73	44.45	42.16	42.34
4112	AMEX	MVV	Wed, Oct 19, 2022	44.49	44.68	42.90	43.63
4111	AMEX	MVV	Tue, Oct 18, 2022	45.86	46.25	44.88	45.26
4110	AMEX	MVV	Mon, Oct 17, 2022	43.12	44.29	43.12	43.99
4109	AMEX	MVV	Fri, Oct 14, 2022	44.38	44.38	41.62	41.73
4108	AMEX	MVV	Thu, Oct 13, 2022	40.67	44.27	39.73	43.88
4107	AMEX	MVV	Wed, Oct 12, 2022	42.43	42.43	41.97	42.05
4106	AMEX	MVV	Tue, Oct 11, 2022	41.83	43.56	41.53	42.45
4105	AMEX	MVV	Mon, Oct 10, 2022	43.02	43.02	41.82	42.38
4104	AMEX	MVV	Fri, Oct 7, 2022	44.02	44.02	42.12	42.54
4103	AMEX	MVV	Thu, Oct 6, 2022	45.23	45.34	44.56	44.82
4102	AMEX	MVV	Wed, Oct 5, 2022	44.90	46.00	43.98	45.55
4101	AMEX	MVV	Tue, Oct 4, 2022	44.14	46.08	44.14	46.08
4100	AMEX	MVV	Mon, Oct 3, 2022	41.52	42.99	40.84	42.69
4099	AMEX	MVV	Fri, Sep 30, 2022	40.56	42.12	40.25	40.31
4098	AMEX	MVV	Thu, Sep 29, 2022	41.74	41.74	40.12	40.90
4097	AMEX	MVV	Wed, Sep 28, 2022	40.79	43.07	40.69	42.66
4096	AMEX	MVV	Tue, Sep 27, 2022	41.35	41.76	39.76	40.48
4095	AMEX	MVV	Mon, Sep 26, 2022	41.21	41.94	40.28	40.44
4094	AMEX	MVV	Fri, Sep 23, 2022	42.32	42.32	40.75	41.67
4093	AMEX	MVV	Thu, Sep 22, 2022	45.35	45.57	43.46	43.56
4092	AMEX	MVV	Wed, Sep 21, 2022	47.56	47.74	45.66	45.66
4091	AMEX	MVV	Tue, Sep 20, 2022	47.34	47.34	46.49	46.75
4090	AMEX	MVV	Mon, Sep 19, 2022	46.38	48.56	46.38	48.56
4089	AMEX	MVV	Fri, Sep 16, 2022	47.79	47.79	46.52	47.29
4088	AMEX	MVV	Thu, Sep 15, 2022	48.90	50.14	48.33	48.67
4087	AMEX	MVV	Wed, Sep 14, 2022	48.94	49.29	48.33	49.29
4086	AMEX	MVV	Tue, Sep 13, 2022	50.91	50.91	49.05	49.35
4085	AMEX	MVV	Mon, Sep 12, 2022	52.81	53.65	52.79	53.26
4084	AMEX	MVV	Fri, Sep 9, 2022	51.16	52.32	51.16	52.26
4083	AMEX	MVV	Thu, Sep 8, 2022	48.35	50.44	48.35	50.44
4082	AMEX	MVV	Wed, Sep 7, 2022	47.27	49.53	47.27	49.53
4081	AMEX	MVV	Tue, Sep 6, 2022	47.56	47.71	47.03	47.39
4080	AMEX	MVV	Fri, Sep 2, 2022	49.74	50.05	47.64	48.00
4079	AMEX	MVV	Thu, Sep 1, 2022	48.88	48.88	47.57	48.78
4078	AMEX	MVV	Wed, Aug 31, 2022	50.49	50.49	49.55	49.67
4077	AMEX	MVV	Tue, Aug 30, 2022	52.00	52.00	50.07	50.21
4076	AMEX	MVV	Mon, Aug 29, 2022	51.42	52.17	51.32	51.71
4075	AMEX	MVV	Fri, Aug 26, 2022	55.83	55.83	52.40	52.40
4074	AMEX	MVV	Thu, Aug 25, 2022	54.71	55.78	54.71	55.78
4073	AMEX	MVV	Wed, Aug 24, 2022	53.35	54.24	53.20	53.99
4072	AMEX	MVV	Tue, Aug 23, 2022	54.54	54.54	53.46	53.46
4071	AMEX	MVV	Mon, Aug 22, 2022	54.36	54.36	53.35	53.43
4070	AMEX	MVV	Fri, Aug 19, 2022	56.81	56.81	55.83	55.85
4069	AMEX	MVV	Thu, Aug 18, 2022	57.20	57.88	57.11	57.65
4068	AMEX	MVV	Wed, Aug 17, 2022	56.59	57.39	56.59	56.87
4067	AMEX	MVV	Tue, Aug 16, 2022	57.38	58.89	57.38	58.39
4066	AMEX	MVV	Mon, Aug 15, 2022	56.77	57.82	56.77	57.72
4065	AMEX	MVV	Fri, Aug 12, 2022	56.38	57.51	56.37	57.51
4064	AMEX	MVV	Thu, Aug 11, 2022	56.00	57.08	55.70	55.86
4063	AMEX	MVV	Wed, Aug 10, 2022	54.26	55.22	54.26	55.12
4062	AMEX	MVV	Tue, Aug 9, 2022	53.25	53.25	52.20	52.57
4061	AMEX	MVV	Mon, Aug 8, 2022	53.33	54.39	53.33	53.50
4060	AMEX	MVV	Fri, Aug 5, 2022	51.23	52.81	51.23	52.81
4059	AMEX	MVV	Thu, Aug 4, 2022	52.43	52.64	52.20	52.26
4058	AMEX	MVV	Wed, Aug 3, 2022	52.80	53.29	52.30	53.07
4057	AMEX	MVV	Tue, Aug 2, 2022	52.65	53.32	51.93	52.10
4056	AMEX	MVV	Mon, Aug 1, 2022	52.66	53.66	52.01	53.23
4055	AMEX	MVV	Fri, Jul 29, 2022	52.00	53.48	52.00	53.27
4054	AMEX	MVV	Thu, Jul 28, 2022	50.65	51.85	50.05	51.85
4053	AMEX	MVV	Wed, Jul 27, 2022	48.93	50.57	48.93	50.22
4052	AMEX	MVV	Tue, Jul 26, 2022	48.70	48.72	48.14	48.49
4051	AMEX	MVV	Mon, Jul 25, 2022	48.82	49.09	48.46	49.09
4050	AMEX	MVV	Fri, Jul 22, 2022	49.53	49.80	47.88	48.40
4049	AMEX	MVV	Thu, Jul 21, 2022	48.22	49.33	48.12	49.27
4048	AMEX	MVV	Wed, Jul 20, 2022	47.49	48.67	47.28	48.56
4047	AMEX	MVV	Tue, Jul 19, 2022	46.08	47.61	46.08	47.60
4046	AMEX	MVV	Mon, Jul 18, 2022	45.70	46.01	44.63	44.68
4045	AMEX	MVV	Fri, Jul 15, 2022	44.21	44.84	43.72	44.81
4044	AMEX	MVV	Thu, Jul 14, 2022	42.77	43.28	42.12	43.21
4043	AMEX	MVV	Wed, Jul 13, 2022	43.16	44.43	43.00	44.08
4042	AMEX	MVV	Tue, Jul 12, 2022	44.43	45.11	43.93	44.26
4041	AMEX	MVV	Mon, Jul 11, 2022	45.04	45.04	44.38	44.49
4040	AMEX	MVV	Fri, Jul 8, 2022	45.80	46.24	45.06	45.56
4039	AMEX	MVV	Thu, Jul 7, 2022	44.71	45.99	44.71	45.86
4038	AMEX	MVV	Wed, Jul 6, 2022	44.63	44.92	42.98	44.01
4037	AMEX	MVV	Tue, Jul 5, 2022	43.54	44.51	42.00	44.49
4036	AMEX	MVV	Fri, Jul 1, 2022	43.37	44.61	42.79	44.59
4035	AMEX	MVV	Thu, Jun 30, 2022	43.24	44.38	42.42	43.52
4034	AMEX	MVV	Wed, Jun 29, 2022	45.25	45.25	43.82	44.38
4033	AMEX	MVV	Tue, Jun 28, 2022	47.05	47.55	45.09	45.11
4032	AMEX	MVV	Mon, Jun 27, 2022	46.46	46.92	45.84	46.40
4031	AMEX	MVV	Fri, Jun 24, 2022	43.90	46.10	43.74	46.09
4030	AMEX	MVV	Thu, Jun 23, 2022	42.87	43.10	41.86	43.03
4029	AMEX	MVV	Wed, Jun 22, 2022	41.86	43.07	41.74	42.58
4028	AMEX	MVV	Tue, Jun 21, 2022	43.20	43.52	42.54	42.83
4027	AMEX	MVV	Fri, Jun 17, 2022	41.35	42.51	41.04	41.89
4026	AMEX	MVV	Thu, Jun 16, 2022	43.39	43.40	40.62	41.02
4025	AMEX	MVV	Wed, Jun 15, 2022	45.09	46.34	44.23	45.41
4024	AMEX	MVV	Tue, Jun 14, 2022	44.95	45.08	43.53	44.38
4023	AMEX	MVV	Mon, Jun 13, 2022	46.83	46.90	44.52	44.73
4022	AMEX	MVV	Fri, Jun 10, 2022	50.41	50.58	49.07	49.24
4021	AMEX	MVV	Thu, Jun 9, 2022	53.51	53.76	52.00	52.00
4020	AMEX	MVV	Wed, Jun 8, 2022	55.67	55.67	54.10	54.18
4019	AMEX	MVV	Tue, Jun 7, 2022	53.95	56.28	53.92	56.28
4018	AMEX	MVV	Mon, Jun 6, 2022	55.19	55.50	54.59	54.93
4017	AMEX	MVV	Fri, Jun 3, 2022	54.74	54.74	53.95	54.28
4016	AMEX	MVV	Thu, Jun 2, 2022	53.45	55.51	53.29	55.51
4015	AMEX	MVV	Wed, Jun 1, 2022	54.67	54.67	51.81	53.14
4014	AMEX	MVV	Tue, May 31, 2022	54.64	54.64	53.41	54.02
4013	AMEX	MVV	Fri, May 27, 2022	53.19	55.05	53.19	55.05
4012	AMEX	MVV	Thu, May 26, 2022	51.08	53.08	51.08	52.64
4011	AMEX	MVV	Wed, May 25, 2022	48.21	50.49	48.21	50.33
4010	AMEX	MVV	Tue, May 24, 2022	48.94	48.97	46.99	48.45
4009	AMEX	MVV	Mon, May 23, 2022	49.65	49.95	48.78	49.66
4008	AMEX	MVV	Fri, May 20, 2022	49.83	49.83	46.50	48.63
4007	AMEX	MVV	Thu, May 19, 2022	48.24	50.00	48.13	48.86
4006	AMEX	MVV	Wed, May 18, 2022	52.10	52.10	48.75	49.09
4005	AMEX	MVV	Tue, May 17, 2022	51.85	53.10	51.08	53.10
4004	AMEX	MVV	Mon, May 16, 2022	50.38	50.88	49.45	50.10
4003	AMEX	MVV	Fri, May 13, 2022	49.41	51.31	49.41	50.65
4002	AMEX	MVV	Thu, May 12, 2022	46.73	48.75	46.37	48.14
4001	AMEX	MVV	Wed, May 11, 2022	48.95	50.57	47.17	47.22
4000	AMEX	MVV	Tue, May 10, 2022	50.40	50.40	47.50	48.97
3999	AMEX	MVV	Mon, May 9, 2022	51.30	51.78	48.94	49.29
3998	AMEX	MVV	Fri, May 6, 2022	53.70	53.70	51.49	52.82
3997	AMEX	MVV	Thu, May 5, 2022	57.82	57.82	53.38	54.29
3996	AMEX	MVV	Wed, May 4, 2022	55.72	58.66	54.63	58.59
3995	AMEX	MVV	Tue, May 3, 2022	54.46	55.94	54.27	55.54
3994	AMEX	MVV	Mon, May 2, 2022	53.67	54.92	52.11	54.43
3993	AMEX	MVV	Fri, Apr 29, 2022	56.49	57.54	53.65	53.78
3992	AMEX	MVV	Thu, Apr 28, 2022	55.88	57.11	54.13	56.87
3991	AMEX	MVV	Wed, Apr 27, 2022	54.93	55.88	54.82	54.84
3990	AMEX	MVV	Tue, Apr 26, 2022	57.38	57.38	54.79	54.79
3989	AMEX	MVV	Mon, Apr 25, 2022	56.57	58.23	55.22	58.15
3988	AMEX	MVV	Fri, Apr 22, 2022	60.04	60.04	57.49	57.53
3987	AMEX	MVV	Thu, Apr 21, 2022	64.28	64.39	60.47	60.83
3986	AMEX	MVV	Wed, Apr 20, 2022	62.85	63.74	62.81	63.09
3985	AMEX	MVV	Tue, Apr 19, 2022	59.67	62.24	59.67	62.11
3984	AMEX	MVV	Mon, Apr 18, 2022	59.38	59.96	58.96	59.42
3983	AMEX	MVV	Thu, Apr 14, 2022	60.58	60.87	59.70	59.70
3982	AMEX	MVV	Wed, Apr 13, 2022	59.01	60.38	59.01	60.35
3981	AMEX	MVV	Tue, Apr 12, 2022	59.53	60.35	58.15	58.43
3980	AMEX	MVV	Mon, Apr 11, 2022	58.86	60.00	58.61	58.68
3979	AMEX	MVV	Fri, Apr 8, 2022	59.29	60.18	58.79	59.17
3978	AMEX	MVV	Thu, Apr 7, 2022	59.39	59.72	57.77	59.26
3977	AMEX	MVV	Wed, Apr 6, 2022	59.95	60.06	58.99	59.54
3976	AMEX	MVV	Tue, Apr 5, 2022	63.01	63.68	60.83	60.92
3975	AMEX	MVV	Mon, Apr 4, 2022	63.71	63.71	62.65	63.18
3974	AMEX	MVV	Fri, Apr 1, 2022	63.47	63.93	62.53	63.45
3973	AMEX	MVV	Thu, Mar 31, 2022	64.37	64.72	62.72	62.72
3972	AMEX	MVV	Wed, Mar 30, 2022	66.18	66.18	63.99	64.55
3971	AMEX	MVV	Tue, Mar 29, 2022	64.87	66.84	64.87	66.53
3970	AMEX	MVV	Mon, Mar 28, 2022	63.50	63.82	62.20	63.80
3969	AMEX	MVV	Fri, Mar 25, 2022	63.10	63.64	62.64	63.60
3968	AMEX	MVV	Thu, Mar 24, 2022	61.82	62.71	61.36	62.71
3967	AMEX	MVV	Wed, Mar 23, 2022	63.23	63.23	61.36	61.36
3966	AMEX	MVV	Tue, Mar 22, 2022	63.52	64.41	63.44	63.68
3965	AMEX	MVV	Mon, Mar 21, 2022	63.62	64.30	62.41	62.92
3964	AMEX	MVV	Fri, Mar 18, 2022	61.56	63.58	61.50	63.35
3963	AMEX	MVV	Thu, Mar 17, 2022	60.64	62.42	60.59	62.35
3962	AMEX	MVV	Wed, Mar 16, 2022	58.95	61.16	58.86	61.14
3961	AMEX	MVV	Tue, Mar 15, 2022	56.46	57.90	56.46	57.86
3960	AMEX	MVV	Mon, Mar 14, 2022	57.69	58.10	55.68	56.19
3959	AMEX	MVV	Fri, Mar 11, 2022	58.85	59.40	57.15	57.23
3958	AMEX	MVV	Thu, Mar 10, 2022	56.66	58.49	56.66	58.42
3957	AMEX	MVV	Wed, Mar 9, 2022	57.30	58.86	57.30	58.37
3956	AMEX	MVV	Tue, Mar 8, 2022	55.34	57.73	54.65	55.26
3955	AMEX	MVV	Mon, Mar 7, 2022	59.13	59.18	54.86	54.90
3954	AMEX	MVV	Fri, Mar 4, 2022	60.14	60.26	58.24	59.35
3953	AMEX	MVV	Thu, Mar 3, 2022	63.06	63.06	60.41	61.27
3952	AMEX	MVV	Wed, Mar 2, 2022	59.93	62.68	59.90	62.27
3951	AMEX	MVV	Tue, Mar 1, 2022	61.45	61.81	58.28	59.20
3950	AMEX	MVV	Mon, Feb 28, 2022	60.22	62.08	60.22	61.54
3949	AMEX	MVV	Fri, Feb 25, 2022	58.46	61.56	58.46	61.55
3948	AMEX	MVV	Thu, Feb 24, 2022	53.74	58.38	53.53	58.27
3947	AMEX	MVV	Wed, Feb 23, 2022	59.38	59.57	56.57	56.66
3946	AMEX	MVV	Tue, Feb 22, 2022	59.67	60.48	58.11	58.57
3945	AMEX	MVV	Fri, Feb 18, 2022	60.83	61.83	60.00	60.31
3944	AMEX	MVV	Thu, Feb 17, 2022	62.74	62.74	60.69	60.80
3943	AMEX	MVV	Wed, Feb 16, 2022	62.77	63.95	62.39	63.55
3942	AMEX	MVV	Tue, Feb 15, 2022	61.78	63.35	61.68	63.15
3941	AMEX	MVV	Mon, Feb 14, 2022	60.91	62.03	59.85	60.52
3940	AMEX	MVV	Fri, Feb 11, 2022	62.80	63.47	60.54	60.99
3939	AMEX	MVV	Thu, Feb 10, 2022	62.73	65.37	61.94	62.62
3938	AMEX	MVV	Wed, Feb 9, 2022	63.24	64.49	63.24	64.40
3937	AMEX	MVV	Tue, Feb 8, 2022	60.09	62.24	60.09	62.15
3936	AMEX	MVV	Mon, Feb 7, 2022	59.93	60.63	59.55	59.87
3935	AMEX	MVV	Fri, Feb 4, 2022	59.57	60.81	58.37	59.90
3934	AMEX	MVV	Thu, Feb 3, 2022	60.59	61.46	59.61	59.74
3933	AMEX	MVV	Wed, Feb 2, 2022	61.94	62.21	60.72	61.74
3932	AMEX	MVV	Tue, Feb 1, 2022	60.90	61.80	59.36	61.71
3931	AMEX	MVV	Mon, Jan 31, 2022	57.19	60.48	57.19	60.44
3930	AMEX	MVV	Fri, Jan 28, 2022	55.83	57.88	54.39	57.88
3929	AMEX	MVV	Thu, Jan 27, 2022	58.42	59.66	55.26	55.76
3928	AMEX	MVV	Wed, Jan 26, 2022	60.23	61.14	56.39	57.47
3927	AMEX	MVV	Tue, Jan 25, 2022	59.22	60.21	56.77	58.73
3926	AMEX	MVV	Mon, Jan 24, 2022	57.11	61.05	55.50	60.90
3925	AMEX	MVV	Fri, Jan 21, 2022	60.15	61.22	58.59	58.67
3924	AMEX	MVV	Thu, Jan 20, 2022	63.39	65.03	60.66	60.72
3923	AMEX	MVV	Wed, Jan 19, 2022	65.41	65.44	63.03	63.03
3922	AMEX	MVV	Tue, Jan 18, 2022	66.52	66.52	64.57	64.77
3921	AMEX	MVV	Fri, Jan 14, 2022	66.90	67.72	65.70	67.61
3920	AMEX	MVV	Thu, Jan 13, 2022	68.92	69.76	67.77	68.09
3919	AMEX	MVV	Wed, Jan 12, 2022	69.23	69.90	67.72	68.47
3918	AMEX	MVV	Tue, Jan 11, 2022	67.76	68.88	66.33	68.85
3917	AMEX	MVV	Mon, Jan 10, 2022	67.27	67.66	65.38	67.49
3916	AMEX	MVV	Fri, Jan 7, 2022	69.16	69.75	67.75	68.18
3915	AMEX	MVV	Thu, Jan 6, 2022	68.70	69.99	68.31	69.17
3914	AMEX	MVV	Wed, Jan 5, 2022	71.87	72.33	68.48	68.52
3913	AMEX	MVV	Tue, Jan 4, 2022	71.42	72.37	71.27	71.80
3912	AMEX	MVV	Mon, Jan 3, 2022	70.94	71.92	70.02	71.05
3911	AMEX	MVV	Fri, Dec 31, 2021	70.51	71.28	70.51	70.70
3910	AMEX	MVV	Thu, Dec 30, 2021	71.14	71.82	70.47	70.53
3909	AMEX	MVV	Wed, Dec 29, 2021	70.14	71.10	70.14	70.90
3908	AMEX	MVV	Tue, Dec 28, 2021	70.37	71.07	69.89	70.12
3907	AMEX	MVV	Mon, Dec 27, 2021	68.59	70.23	68.10	70.19
3906	AMEX	MVV	Thu, Dec 23, 2021	67.59	68.70	67.54	68.41
3905	AMEX	MVV	Wed, Dec 22, 2021	66.08	67.50	66.08	67.39
3904	AMEX	MVV	Tue, Dec 21, 2021	64.20	66.20	64.20	66.17
3903	AMEX	MVV	Mon, Dec 20, 2021	63.32	63.35	61.17	62.88
3902	AMEX	MVV	Fri, Dec 17, 2021	64.74	66.31	63.91	64.96
3901	AMEX	MVV	Thu, Dec 16, 2021	67.89	67.95	64.88	65.41
3900	AMEX	MVV	Wed, Dec 15, 2021	65.66	67.11	64.32	67.08
3899	AMEX	MVV	Tue, Dec 14, 2021	65.74	67.10	65.24	65.50
3898	AMEX	MVV	Mon, Dec 13, 2021	67.42	67.42	65.80	66.30
3897	AMEX	MVV	Fri, Dec 10, 2021	68.37	68.58	66.83	67.66
3896	AMEX	MVV	Thu, Dec 9, 2021	68.98	69.29	67.57	67.57
3895	AMEX	MVV	Wed, Dec 8, 2021	69.12	69.80	68.63	69.64
3894	AMEX	MVV	Tue, Dec 7, 2021	68.25	69.81	68.16	68.94
3893	AMEX	MVV	Mon, Dec 6, 2021	65.14	67.37	64.47	66.57
3892	AMEX	MVV	Fri, Dec 3, 2021	66.05	66.28	62.99	63.97
3891	AMEX	MVV	Thu, Dec 2, 2021	62.70	65.99	62.70	65.73
3890	AMEX	MVV	Wed, Dec 1, 2021	66.60	67.56	62.19	62.23
3889	AMEX	MVV	Tue, Nov 30, 2021	66.94	67.05	64.00	64.31
3888	AMEX	MVV	Mon, Nov 29, 2021	69.50	69.50	67.24	67.96
3887	AMEX	MVV	Fri, Nov 26, 2021	68.96	69.09	66.67	67.77
3886	AMEX	MVV	Wed, Nov 24, 2021	71.69	72.46	71.25	72.36
3885	AMEX	MVV	Tue, Nov 23, 2021	72.71	73.34	71.33	72.54
3884	AMEX	MVV	Mon, Nov 22, 2021	73.09	73.95	72.70	72.70
3883	AMEX	MVV	Fri, Nov 19, 2021	72.34	72.86	71.90	72.37
3882	AMEX	MVV	Thu, Nov 18, 2021	73.92	73.92	72.29	73.03
3881	AMEX	MVV	Wed, Nov 17, 2021	74.01	74.01	72.62	73.33
3880	AMEX	MVV	Tue, Nov 16, 2021	74.27	75.04	74.20	74.43
3879	AMEX	MVV	Mon, Nov 15, 2021	74.76	74.76	74.02	74.27
3878	AMEX	MVV	Fri, Nov 12, 2021	73.85	74.06	73.68	74.02
3877	AMEX	MVV	Thu, Nov 11, 2021	73.12	73.64	72.79	73.52
3876	AMEX	MVV	Wed, Nov 10, 2021	73.63	74.24	72.36	72.75
3875	AMEX	MVV	Tue, Nov 9, 2021	74.13	74.13	73.57	74.05
3874	AMEX	MVV	Mon, Nov 8, 2021	75.03	75.03	74.09	74.27
3873	AMEX	MVV	Fri, Nov 5, 2021	73.99	75.18	73.73	74.15
3872	AMEX	MVV	Thu, Nov 4, 2021	73.59	74.20	72.78	72.91
3871	AMEX	MVV	Wed, Nov 3, 2021	71.52	73.64	71.51	73.33
3870	AMEX	MVV	Tue, Nov 2, 2021	71.61	72.03	70.82	71.72
3869	AMEX	MVV	Mon, Nov 1, 2021	69.69	71.56	69.69	71.49
3868	AMEX	MVV	Fri, Oct 29, 2021	68.36	69.03	68.12	68.65
3867	AMEX	MVV	Thu, Oct 28, 2021	66.98	68.55	66.98	68.48
3866	AMEX	MVV	Wed, Oct 27, 2021	68.55	68.55	66.41	66.47
3865	AMEX	MVV	Tue, Oct 26, 2021	69.74	69.75	68.53	68.53
3864	AMEX	MVV	Mon, Oct 25, 2021	69.06	69.87	68.94	69.43
3863	AMEX	MVV	Fri, Oct 22, 2021	68.67	69.49	68.28	68.72
3862	AMEX	MVV	Thu, Oct 21, 2021	67.87	68.65	67.82	68.60
3861	AMEX	MVV	Wed, Oct 20, 2021	67.26	68.42	67.09	68.14
3860	AMEX	MVV	Tue, Oct 19, 2021	67.29	67.52	66.86	67.11
3859	AMEX	MVV	Mon, Oct 18, 2021	66.06	67.02	65.93	66.80
3858	AMEX	MVV	Fri, Oct 15, 2021	67.43	67.90	66.43	66.51
3857	AMEX	MVV	Thu, Oct 14, 2021	65.46	66.42	65.21	66.35
3856	AMEX	MVV	Wed, Oct 13, 2021	63.91	64.35	62.80	64.17
3855	AMEX	MVV	Tue, Oct 12, 2021	63.20	64.29	63.20	63.69
3854	AMEX	MVV	Mon, Oct 11, 2021	63.80	64.72	62.97	62.97
3853	AMEX	MVV	Fri, Oct 8, 2021	64.48	64.83	63.63	63.65
3852	AMEX	MVV	Thu, Oct 7, 2021	63.50	65.22	63.50	64.47
3851	AMEX	MVV	Wed, Oct 6, 2021	61.71	62.57	60.52	62.55
3850	AMEX	MVV	Tue, Oct 5, 2021	63.12	63.86	62.23	62.78
3849	AMEX	MVV	Mon, Oct 4, 2021	63.24	63.93	62.20	62.62
3848	AMEX	MVV	Fri, Oct 1, 2021	62.08	64.06	61.07	63.38
3847	AMEX	MVV	Thu, Sep 30, 2021	63.74	63.87	61.30	61.39
3846	AMEX	MVV	Wed, Sep 29, 2021	63.62	64.04	62.90	63.27
3845	AMEX	MVV	Tue, Sep 28, 2021	64.82	64.97	63.12	63.20
3844	AMEX	MVV	Mon, Sep 27, 2021	64.59	65.97	64.59	65.34
3843	AMEX	MVV	Fri, Sep 24, 2021	63.78	64.57	63.78	64.12
3842	AMEX	MVV	Thu, Sep 23, 2021	63.09	65.02	63.09	64.41
3841	AMEX	MVV	Wed, Sep 22, 2021	61.76	63.45	61.76	62.56
3840	AMEX	MVV	Tue, Sep 21, 2021	61.82	62.00	60.32	60.95
3839	AMEX	MVV	Mon, Sep 20, 2021	60.81	61.23	59.57	61.04
3838	AMEX	MVV	Fri, Sep 17, 2021	64.11	64.35	62.83	63.13
3837	AMEX	MVV	Thu, Sep 16, 2021	64.39	64.78	63.45	64.14
3836	AMEX	MVV	Wed, Sep 15, 2021	63.26	64.37	62.87	64.34
3835	AMEX	MVV	Tue, Sep 14, 2021	64.70	64.70	62.69	62.96
3834	AMEX	MVV	Mon, Sep 13, 2021	64.36	64.71	63.60	64.34
3833	AMEX	MVV	Fri, Sep 10, 2021	65.52	65.52	63.54	63.60
3832	AMEX	MVV	Thu, Sep 9, 2021	64.96	65.90	64.64	64.85
3831	AMEX	MVV	Wed, Sep 8, 2021	65.15	65.45	64.41	65.08
3830	AMEX	MVV	Tue, Sep 7, 2021	66.92	66.92	65.53	65.55
3829	AMEX	MVV	Fri, Sep 3, 2021	67.55	67.55	66.80	67.12
3828	AMEX	MVV	Thu, Sep 2, 2021	67.56	68.13	67.27	67.73
3827	AMEX	MVV	Wed, Sep 1, 2021	66.92	67.54	66.23	67.15
3826	AMEX	MVV	Tue, Aug 31, 2021	67.19	67.36	66.44	66.82
3825	AMEX	MVV	Mon, Aug 30, 2021	67.60	67.73	66.91	67.13
3824	AMEX	MVV	Fri, Aug 27, 2021	65.30	67.68	65.30	67.46
3823	AMEX	MVV	Thu, Aug 26, 2021	66.04	66.16	64.97	65.00
3822	AMEX	MVV	Wed, Aug 25, 2021	65.60	66.83	65.26	66.25
3821	AMEX	MVV	Tue, Aug 24, 2021	64.55	65.71	64.55	65.49
3820	AMEX	MVV	Mon, Aug 23, 2021	63.96	64.41	63.73	64.25
3819	AMEX	MVV	Fri, Aug 20, 2021	61.59	63.21	61.45	63.21
3818	AMEX	MVV	Thu, Aug 19, 2021	61.57	62.20	61.08	61.56
3817	AMEX	MVV	Wed, Aug 18, 2021	63.45	64.38	62.64	62.68
3816	AMEX	MVV	Tue, Aug 17, 2021	64.37	64.37	62.53	63.89
3815	AMEX	MVV	Mon, Aug 16, 2021	65.30	65.58	64.43	65.43
3814	AMEX	MVV	Fri, Aug 13, 2021	65.95	66.11	65.61	65.80
3813	AMEX	MVV	Thu, Aug 12, 2021	66.26	66.30	65.33	66.05
3812	AMEX	MVV	Wed, Aug 11, 2021	65.36	66.26	64.98	66.26
3811	AMEX	MVV	Tue, Aug 10, 2021	64.82	65.48	64.75	65.15
3810	AMEX	MVV	Mon, Aug 9, 2021	64.87	65.13	64.00	64.70
3809	AMEX	MVV	Fri, Aug 6, 2021	65.28	65.80	64.77	65.09
3808	AMEX	MVV	Thu, Aug 5, 2021	63.75	64.58	63.75	64.50
3807	AMEX	MVV	Wed, Aug 4, 2021	63.99	64.68	63.31	63.31
3806	AMEX	MVV	Tue, Aug 3, 2021	64.20	64.60	62.99	64.60
3805	AMEX	MVV	Mon, Aug 2, 2021	64.89	66.23	63.77	63.87
3804	AMEX	MVV	Fri, Jul 30, 2021	63.97	65.40	63.97	64.33
3803	AMEX	MVV	Thu, Jul 29, 2021	64.13	65.27	64.00	64.52
3802	AMEX	MVV	Wed, Jul 28, 2021	62.67	63.94	62.25	63.33
3801	AMEX	MVV	Tue, Jul 27, 2021	62.20	62.50	61.52	62.31
3800	AMEX	MVV	Mon, Jul 26, 2021	63.03	63.74	62.79	63.07
3799	AMEX	MVV	Fri, Jul 23, 2021	62.40	62.89	61.81	62.89
3798	AMEX	MVV	Thu, Jul 22, 2021	62.75	62.75	61.32	61.88
3797	AMEX	MVV	Wed, Jul 21, 2021	62.31	63.57	62.31	63.17
3796	AMEX	MVV	Tue, Jul 20, 2021	58.65	62.15	58.37	61.56
3795	AMEX	MVV	Mon, Jul 19, 2021	58.33	59.26	57.36	58.25
3794	AMEX	MVV	Fri, Jul 16, 2021	62.76	62.76	60.35	60.43
3793	AMEX	MVV	Thu, Jul 15, 2021	61.56	62.37	60.96	61.92
3792	AMEX	MVV	Wed, Jul 14, 2021	63.61	64.27	62.07	62.32
3791	AMEX	MVV	Tue, Jul 13, 2021	64.26	64.44	62.95	62.95
3790	AMEX	MVV	Mon, Jul 12, 2021	64.36	65.07	63.91	64.96
3789	AMEX	MVV	Fri, Jul 9, 2021	63.08	64.69	63.08	64.59
3788	AMEX	MVV	Thu, Jul 8, 2021	61.28	62.91	60.51	62.01
3787	AMEX	MVV	Wed, Jul 7, 2021	63.44	63.96	62.47	63.57
3786	AMEX	MVV	Tue, Jul 6, 2021	64.86	65.04	62.40	63.40
3785	AMEX	MVV	Fri, Jul 2, 2021	65.73	65.73	64.46	64.86
3784	AMEX	MVV	Thu, Jul 1, 2021	64.78	65.60	64.74	65.33
3783	AMEX	MVV	Wed, Jun 30, 2021	63.77	64.40	63.62	64.22
3782	AMEX	MVV	Tue, Jun 29, 2021	64.81	65.09	63.93	64.14
3781	AMEX	MVV	Mon, Jun 28, 2021	65.68	65.68	63.63	64.35
3780	AMEX	MVV	Fri, Jun 25, 2021	64.96	65.72	64.88	65.65
3779	AMEX	MVV	Thu, Jun 24, 2021	64.08	64.50	63.48	64.50
3778	AMEX	MVV	Wed, Jun 23, 2021	63.21	63.84	63.21	63.30
3777	AMEX	MVV	Tue, Jun 22, 2021	62.87	63.43	62.04	63.18
3776	AMEX	MVV	Mon, Jun 21, 2021	60.96	63.15	60.96	63.11
3775	AMEX	MVV	Fri, Jun 18, 2021	61.19	61.85	60.16	60.16
3774	AMEX	MVV	Thu, Jun 17, 2021	64.53	64.77	61.71	62.68
3773	AMEX	MVV	Wed, Jun 16, 2021	65.43	65.57	64.19	64.72
3772	AMEX	MVV	Tue, Jun 15, 2021	65.77	66.00	64.85	65.62
3771	AMEX	MVV	Mon, Jun 14, 2021	67.11	67.21	65.33	65.79
3770	AMEX	MVV	Fri, Jun 11, 2021	66.58	66.96	66.23	66.92
3769	AMEX	MVV	Thu, Jun 10, 2021	66.71	66.96	65.67	65.98
3768	AMEX	MVV	Wed, Jun 9, 2021	67.19	67.19	66.00	66.02
3767	AMEX	MVV	Tue, Jun 8, 2021	65.79	67.04	65.23	66.83
3766	AMEX	MVV	Mon, Jun 7, 2021	66.11	66.11	65.43	65.68
3765	AMEX	MVV	Fri, Jun 4, 2021	65.88	65.88	65.06	65.82
3764	AMEX	MVV	Thu, Jun 3, 2021	65.09	65.35	64.10	65.07
3763	AMEX	MVV	Wed, Jun 2, 2021	66.81	66.81	65.67	65.81
3762	AMEX	MVV	Tue, Jun 1, 2021	66.79	66.79	65.98	66.55
3761	AMEX	MVV	Fri, May 28, 2021	66.49	66.49	65.20	65.81
3760	AMEX	MVV	Thu, May 27, 2021	65.57	66.01	65.47	65.72
3759	AMEX	MVV	Wed, May 26, 2021	64.00	64.96	64.00	64.88
3758	AMEX	MVV	Tue, May 25, 2021	65.12	65.54	63.53	63.65
3757	AMEX	MVV	Mon, May 24, 2021	64.69	65.01	64.12	64.64
3756	AMEX	MVV	Fri, May 21, 2021	64.49	64.99	63.69	64.00
3755	AMEX	MVV	Thu, May 20, 2021	63.34	63.98	62.68	63.70
3754	AMEX	MVV	Wed, May 19, 2021	62.15	63.18	61.21	63.13
3753	AMEX	MVV	Tue, May 18, 2021	65.48	65.64	63.94	64.02
3752	AMEX	MVV	Mon, May 17, 2021	64.96	65.46	64.05	65.40
3751	AMEX	MVV	Fri, May 14, 2021	64.32	65.71	63.98	65.52
3750	AMEX	MVV	Thu, May 13, 2021	61.43	63.84	61.26	63.47
3749	AMEX	MVV	Wed, May 12, 2021	64.18	64.91	61.02	61.02
3748	AMEX	MVV	Tue, May 11, 2021	64.00	65.80	63.69	65.03
3747	AMEX	MVV	Mon, May 10, 2021	68.04	68.38	66.32	66.32
3746	AMEX	MVV	Fri, May 7, 2021	66.52	68.01	65.87	67.95
3745	AMEX	MVV	Thu, May 6, 2021	65.83	66.45	64.77	66.45
3744	AMEX	MVV	Wed, May 5, 2021	66.66	66.32	64.94	65.77
3743	AMEX	MVV	Tue, May 4, 2021	65.63	66.14	64.60	66.04
3742	AMEX	MVV	Mon, May 3, 2021	67.16	67.33	66.22	66.54
3741	AMEX	MVV	Fri, Apr 30, 2021	66.76	66.95	65.49	65.74
3740	AMEX	MVV	Thu, Apr 29, 2021	68.49	68.56	66.65	67.55
3739	AMEX	MVV	Wed, Apr 28, 2021	67.58	67.89	67.25	67.57
3738	AMEX	MVV	Tue, Apr 27, 2021	67.66	67.87	66.93	67.67
3737	AMEX	MVV	Mon, Apr 26, 2021	67.45	67.75	67.16	67.32
3736	AMEX	MVV	Fri, Apr 23, 2021	65.00	67.24	65.00	66.80
3735	AMEX	MVV	Thu, Apr 22, 2021	65.37	66.19	64.29	64.56
3734	AMEX	MVV	Wed, Apr 21, 2021	62.85	65.22	62.81	65.17
3733	AMEX	MVV	Tue, Apr 20, 2021	64.54	64.79	62.30	62.94
3732	AMEX	MVV	Mon, Apr 19, 2021	65.32	65.70	64.24	64.95
3731	AMEX	MVV	Fri, Apr 16, 2021	65.10	65.95	65.07	65.59
3730	AMEX	MVV	Thu, Apr 15, 2021	64.75	64.75	63.64	64.74
3729	AMEX	MVV	Wed, Apr 14, 2021	63.13	64.75	63.13	63.79
3728	AMEX	MVV	Tue, Apr 13, 2021	63.63	63.72	62.34	63.06
3727	AMEX	MVV	Mon, Apr 12, 2021	63.15	63.73	62.71	63.63
3726	AMEX	MVV	Fri, Apr 9, 2021	62.59	63.28	62.36	63.18
3725	AMEX	MVV	Thu, Apr 8, 2021	62.47	62.72	61.48	62.70
3724	AMEX	MVV	Wed, Apr 7, 2021	63.00	63.22	61.93	62.10
3723	AMEX	MVV	Tue, Apr 6, 2021	63.11	64.00	62.91	63.07
3722	AMEX	MVV	Mon, Apr 5, 2021	63.18	63.56	62.27	63.05
3721	AMEX	MVV	Thu, Apr 1, 2021	61.25	62.20	61.01	62.18
3720	AMEX	MVV	Wed, Mar 31, 2021	60.73	61.50	60.35	60.42
3719	AMEX	MVV	Tue, Mar 30, 2021	59.22	60.60	59.00	60.43
3718	AMEX	MVV	Mon, Mar 29, 2021	60.69	61.62	58.69	58.93
3717	AMEX	MVV	Fri, Mar 26, 2021	59.50	61.31	58.92	61.31
3716	AMEX	MVV	Thu, Mar 25, 2021	55.34	58.87	54.74	58.56
3715	AMEX	MVV	Wed, Mar 24, 2021	57.81	58.87	56.27	56.27
3714	AMEX	MVV	Tue, Mar 23, 2021	59.25	59.60	56.42	56.79
3713	AMEX	MVV	Mon, Mar 22, 2021	60.74	60.88	59.56	60.04
3712	AMEX	MVV	Fri, Mar 19, 2021	60.45	61.71	59.80	60.57
3711	AMEX	MVV	Thu, Mar 18, 2021	62.80	63.66	60.46	60.73
3710	AMEX	MVV	Wed, Mar 17, 2021	61.99	63.17	61.20	63.13
3709	AMEX	MVV	Tue, Mar 16, 2021	63.91	63.91	61.87	62.28
3708	AMEX	MVV	Mon, Mar 15, 2021	62.48	64.02	62.09	63.94
3707	AMEX	MVV	Fri, Mar 12, 2021	60.89	62.30	60.84	62.21
3706	AMEX	MVV	Thu, Mar 11, 2021	60.43	61.30	60.00	61.13
3705	AMEX	MVV	Wed, Mar 10, 2021	58.59	59.80	58.44	59.31
3704	AMEX	MVV	Tue, Mar 9, 2021	58.42	58.61	57.40	57.74
3703	AMEX	MVV	Mon, Mar 8, 2021	56.45	58.41	56.42	56.95
3702	AMEX	MVV	Fri, Mar 5, 2021	54.83	56.28	51.47	56.07
3701	AMEX	MVV	Thu, Mar 4, 2021	55.71	56.28	51.91	53.38
3700	AMEX	MVV	Wed, Mar 3, 2021	57.17	57.62	55.88	55.88
3699	AMEX	MVV	Tue, Mar 2, 2021	58.44	58.65	56.94	56.94
3698	AMEX	MVV	Mon, Mar 1, 2021	57.43	59.02	57.42	58.59
3697	AMEX	MVV	Fri, Feb 26, 2021	55.96	56.90	54.11	55.39
3696	AMEX	MVV	Thu, Feb 25, 2021	59.08	59.14	55.31	55.61
3695	AMEX	MVV	Wed, Feb 24, 2021	57.43	59.32	57.19	59.20
3694	AMEX	MVV	Tue, Feb 23, 2021	56.01	57.39	54.08	57.08
3693	AMEX	MVV	Mon, Feb 22, 2021	56.48	57.87	56.48	56.96
3692	AMEX	MVV	Fri, Feb 19, 2021	56.53	57.52	56.32	57.33
3691	AMEX	MVV	Thu, Feb 18, 2021	56.13	56.14	55.07	55.67
3690	AMEX	MVV	Wed, Feb 17, 2021	56.88	57.25	55.92	56.89
3689	AMEX	MVV	Tue, Feb 16, 2021	58.37	58.48	57.33	57.54
3688	AMEX	MVV	Fri, Feb 12, 2021	57.16	57.74	57.12	57.70
3687	AMEX	MVV	Thu, Feb 11, 2021	57.18	57.46	55.90	57.34
3686	AMEX	MVV	Wed, Feb 10, 2021	57.25	57.54	56.00	56.67
3685	AMEX	MVV	Tue, Feb 9, 2021	56.28	57.03	56.19	56.77
3684	AMEX	MVV	Mon, Feb 8, 2021	55.58	56.51	55.22	56.51
3683	AMEX	MVV	Fri, Feb 5, 2021	54.52	54.75	54.00	54.75
3682	AMEX	MVV	Thu, Feb 4, 2021	52.51	53.70	52.47	53.62
3681	AMEX	MVV	Wed, Feb 3, 2021	52.29	52.55	51.37	52.15
3680	AMEX	MVV	Tue, Feb 2, 2021	51.94	52.28	51.30	52.18
3679	AMEX	MVV	Mon, Feb 1, 2021	49.76	50.99	49.19	50.84
3678	AMEX	MVV	Fri, Jan 29, 2021	50.65	50.86	48.75	48.77
3677	AMEX	MVV	Thu, Jan 28, 2021	50.58	51.51	50.58	50.74
3676	AMEX	MVV	Wed, Jan 27, 2021	50.92	51.53	49.56	50.03
3675	AMEX	MVV	Tue, Jan 26, 2021	54.35	54.35	52.62	52.63
3674	AMEX	MVV	Mon, Jan 25, 2021	53.88	55.03	52.87	53.78
3673	AMEX	MVV	Fri, Jan 22, 2021	52.97	54.24	52.82	54.16
3672	AMEX	MVV	Thu, Jan 21, 2021	54.90	55.00	53.75	53.80
3671	AMEX	MVV	Wed, Jan 20, 2021	53.87	54.57	53.85	54.48
3670	AMEX	MVV	Tue, Jan 19, 2021	53.48	53.61	52.95	53.44
3669	AMEX	MVV	Fri, Jan 15, 2021	52.29	52.92	51.39	52.53
3668	AMEX	MVV	Thu, Jan 14, 2021	53.13	54.17	53.13	53.59
3667	AMEX	MVV	Wed, Jan 13, 2021	53.48	53.55	52.61	52.61
3666	AMEX	MVV	Tue, Jan 12, 2021	52.66	53.66	52.66	53.65
3665	AMEX	MVV	Mon, Jan 11, 2021	50.90	52.66	50.85	52.42
3664	AMEX	MVV	Fri, Jan 8, 2021	52.77	52.95	51.15	52.20
3663	AMEX	MVV	Thu, Jan 7, 2021	51.85	52.56	51.76	52.42
3662	AMEX	MVV	Wed, Jan 6, 2021	48.06	51.90	48.06	51.30
3661	AMEX	MVV	Tue, Jan 5, 2021	46.08	47.86	46.08	47.54
3660	AMEX	MVV	Mon, Jan 4, 2021	48.17	48.25	45.42	46.12
3659	AMEX	MVV	Thu, Dec 31, 2020	47.52	48.08	46.84	47.67
3658	AMEX	MVV	Wed, Dec 30, 2020	46.99	48.05	46.99	47.50
3657	AMEX	MVV	Tue, Dec 29, 2020	47.89	47.89	46.30	46.74
3656	AMEX	MVV	Mon, Dec 28, 2020	48.88	48.95	47.74	47.74
3655	AMEX	MVV	Thu, Dec 24, 2020	48.20	48.20	47.55	48.09
3654	AMEX	MVV	Wed, Dec 23, 2020	47.49	48.15	47.49	47.95
3653	AMEX	MVV	Tue, Dec 22, 2020	46.76	47.30	46.59	47.11
3652	AMEX	MVV	Mon, Dec 21, 2020	45.74	46.72	45.02	46.62
3651	AMEX	MVV	Fri, Dec 18, 2020	47.36	47.83	46.63	46.80
3650	AMEX	MVV	Thu, Dec 17, 2020	46.95	47.35	46.85	47.35
3649	AMEX	MVV	Wed, Dec 16, 2020	47.05	47.08	46.18	46.58
3648	AMEX	MVV	Tue, Dec 15, 2020	45.61	46.93	45.33	46.93
3647	AMEX	MVV	Mon, Dec 14, 2020	45.75	46.10	44.79	44.83
3646	AMEX	MVV	Fri, Dec 11, 2020	44.63	45.54	44.37	45.01
3645	AMEX	MVV	Thu, Dec 10, 2020	44.37	45.27	44.26	45.26
3644	AMEX	MVV	Wed, Dec 9, 2020	45.80	45.97	44.51	45.06
3643	AMEX	MVV	Tue, Dec 8, 2020	44.24	45.45	44.24	45.34
3642	AMEX	MVV	Mon, Dec 7, 2020	45.23	45.23	44.60	44.91
3641	AMEX	MVV	Fri, Dec 4, 2020	44.10	45.23	44.08	45.23
3640	AMEX	MVV	Thu, Dec 3, 2020	43.15	44.12	43.12	43.60
3639	AMEX	MVV	Wed, Dec 2, 2020	43.02	43.27	42.49	43.14
3638	AMEX	MVV	Tue, Dec 1, 2020	43.26	43.71	42.97	43.31
3637	AMEX	MVV	Mon, Nov 30, 2020	43.44	43.69	42.12	42.21
3636	AMEX	MVV	Fri, Nov 27, 2020	43.62	43.78	43.45	43.68
3635	AMEX	MVV	Wed, Nov 25, 2020	43.84	43.84	43.10	43.56
3634	AMEX	MVV	Tue, Nov 24, 2020	43.76	44.38	43.46	44.13
3633	AMEX	MVV	Mon, Nov 23, 2020	42.21	43.10	41.97	42.77
3632	AMEX	MVV	Fri, Nov 20, 2020	41.36	41.63	41.18	41.45
3631	AMEX	MVV	Thu, Nov 19, 2020	40.95	41.49	40.39	41.49
3630	AMEX	MVV	Wed, Nov 18, 2020	42.35	42.39	40.78	40.81
3629	AMEX	MVV	Tue, Nov 17, 2020	41.22	42.18	40.54	41.97
3628	AMEX	MVV	Mon, Nov 16, 2020	41.22	41.80	40.97	41.80
3627	AMEX	MVV	Fri, Nov 13, 2020	39.41	40.22	39.28	40.13
3626	AMEX	MVV	Thu, Nov 12, 2020	39.53	39.53	37.92	38.52
3625	AMEX	MVV	Wed, Nov 11, 2020	40.33	40.43	39.45	39.87
3624	AMEX	MVV	Tue, Nov 10, 2020	39.42	40.14	39.02	39.96
3623	AMEX	MVV	Mon, Nov 9, 2020	41.53	42.30	38.97	39.07
3622	AMEX	MVV	Fri, Nov 6, 2020	37.67	37.67	36.82	36.95
3621	AMEX	MVV	Thu, Nov 5, 2020	36.18	37.53	36.16	37.37
3620	AMEX	MVV	Wed, Nov 4, 2020	34.66	36.21	34.51	35.31
3619	AMEX	MVV	Tue, Nov 3, 2020	34.61	35.61	34.49	35.31
3618	AMEX	MVV	Mon, Nov 2, 2020	33.32	33.81	33.02	33.81
3617	AMEX	MVV	Fri, Oct 30, 2020	32.61	32.89	31.71	32.48
3616	AMEX	MVV	Thu, Oct 29, 2020	32.29	33.26	31.78	32.99
3615	AMEX	MVV	Wed, Oct 28, 2020	32.87	33.12	32.37	32.38
3614	AMEX	MVV	Tue, Oct 27, 2020	35.09	35.13	34.16	34.18
3613	AMEX	MVV	Mon, Oct 26, 2020	35.78	35.79	34.31	35.11
3612	AMEX	MVV	Fri, Oct 23, 2020	36.58	36.82	35.97	36.68
3611	AMEX	MVV	Thu, Oct 22, 2020	35.25	36.23	35.04	36.18
3610	AMEX	MVV	Wed, Oct 21, 2020	35.53	35.90	35.02	35.07
3609	AMEX	MVV	Tue, Oct 20, 2020	35.57	36.26	35.47	35.48
3608	AMEX	MVV	Mon, Oct 19, 2020	36.15	36.57	35.02	35.18
3607	AMEX	MVV	Fri, Oct 16, 2020	36.33	36.44	35.99	36.00
3606	AMEX	MVV	Thu, Oct 15, 2020	34.66	36.27	34.34	36.17
3605	AMEX	MVV	Wed, Oct 14, 2020	35.90	36.40	35.45	35.46
3604	AMEX	MVV	Tue, Oct 13, 2020	35.86	36.16	35.71	35.81
3603	AMEX	MVV	Mon, Oct 12, 2020	36.31	36.51	35.99	36.43
3602	AMEX	MVV	Fri, Oct 9, 2020	36.40	36.48	35.72	35.94
3601	AMEX	MVV	Thu, Oct 8, 2020	35.65	35.77	35.28	35.77
3600	AMEX	MVV	Wed, Oct 7, 2020	34.59	35.19	34.59	35.05
3599	AMEX	MVV	Tue, Oct 6, 2020	34.60	35.39	33.67	33.82
3598	AMEX	MVV	Mon, Oct 5, 2020	33.21	34.18	33.21	34.18
3597	AMEX	MVV	Fri, Oct 2, 2020	30.97	32.89	30.97	32.63
3596	AMEX	MVV	Thu, Oct 1, 2020	31.59	32.04	31.32	32.04
3595	AMEX	MVV	Wed, Sep 30, 2020	31.04	31.86	30.84	31.27
3594	AMEX	MVV	Tue, Sep 29, 2020	31.20	31.31	30.63	30.83
3593	AMEX	MVV	Mon, Sep 28, 2020	30.53	31.34	30.53	31.26
3592	AMEX	MVV	Fri, Sep 25, 2020	28.67	29.94	28.65	29.82
3591	AMEX	MVV	Thu, Sep 24, 2020	28.88	29.67	28.29	29.00
3590	AMEX	MVV	Wed, Sep 23, 2020	30.31	30.80	28.97	28.97
3589	AMEX	MVV	Tue, Sep 22, 2020	30.16	30.47	29.99	30.34
3588	AMEX	MVV	Mon, Sep 21, 2020	30.26	30.26	29.23	29.93
3587	AMEX	MVV	Fri, Sep 18, 2020	32.35	32.48	30.99	31.51
3586	AMEX	MVV	Thu, Sep 17, 2020	31.72	32.42	31.38	32.19
3585	AMEX	MVV	Wed, Sep 16, 2020	32.74	33.39	32.49	32.58
3584	AMEX	MVV	Tue, Sep 15, 2020	32.82	32.90	32.29	32.40
3583	AMEX	MVV	Mon, Sep 14, 2020	31.69	32.41	31.63	32.35
3582	AMEX	MVV	Fri, Sep 11, 2020	31.53	31.53	30.67	31.09
3581	AMEX	MVV	Thu, Sep 10, 2020	32.31	32.67	31.19	31.19
3580	AMEX	MVV	Wed, Sep 9, 2020	31.68	32.23	31.41	31.92
3579	AMEX	MVV	Tue, Sep 8, 2020	31.90	31.99	30.93	31.10
3578	AMEX	MVV	Fri, Sep 4, 2020	33.49	33.50	31.21	32.56
3577	AMEX	MVV	Thu, Sep 3, 2020	34.73	34.81	32.54	32.83
3576	AMEX	MVV	Wed, Sep 2, 2020	34.33	35.15	34.01	34.99
3575	AMEX	MVV	Tue, Sep 1, 2020	33.44	34.09	32.98	34.09
3574	AMEX	MVV	Mon, Aug 31, 2020	34.21	34.21	33.58	33.60
3573	AMEX	MVV	Fri, Aug 28, 2020	34.33	34.33	33.80	34.31
3572	AMEX	MVV	Thu, Aug 27, 2020	33.84	34.21	33.60	33.96
3571	AMEX	MVV	Wed, Aug 26, 2020	33.91	33.92	33.56	33.69
3570	AMEX	MVV	Tue, Aug 25, 2020	34.27	34.27	33.45	33.96
3569	AMEX	MVV	Mon, Aug 24, 2020	33.54	34.00	33.19	34.00
3568	AMEX	MVV	Fri, Aug 21, 2020	33.01	33.18	32.80	33.08
3567	AMEX	MVV	Thu, Aug 20, 2020	33.00	33.52	32.93	33.28
3566	AMEX	MVV	Wed, Aug 19, 2020	34.18	34.22	33.64	33.66
3565	AMEX	MVV	Tue, Aug 18, 2020	34.58	34.58	33.86	33.95
3564	AMEX	MVV	Mon, Aug 17, 2020	34.53	34.79	34.52	34.58
3563	AMEX	MVV	Fri, Aug 14, 2020	34.21	34.72	34.15	34.40
3562	AMEX	MVV	Thu, Aug 13, 2020	34.42	34.87	34.28	34.57
3561	AMEX	MVV	Wed, Aug 12, 2020	35.01	35.01	34.41	34.71
3560	AMEX	MVV	Tue, Aug 11, 2020	34.86	35.31	34.15	34.26
3559	AMEX	MVV	Mon, Aug 10, 2020	34.15	34.60	34.15	34.27
3558	AMEX	MVV	Fri, Aug 7, 2020	33.08	34.00	32.96	34.00
3557	AMEX	MVV	Thu, Aug 6, 2020	33.41	33.51	32.96	33.18
3556	AMEX	MVV	Wed, Aug 5, 2020	33.07	33.42	32.76	33.38
3555	AMEX	MVV	Tue, Aug 4, 2020	32.02	32.49	31.90	32.49
3554	AMEX	MVV	Mon, Aug 3, 2020	31.90	32.29	31.50	32.19
3553	AMEX	MVV	Fri, Jul 31, 2020	31.82	31.82	30.53	31.46
3552	AMEX	MVV	Thu, Jul 30, 2020	31.42	31.98	30.98	31.86
3551	AMEX	MVV	Wed, Jul 29, 2020	31.24	32.41	31.24	32.28
3550	AMEX	MVV	Tue, Jul 28, 2020	31.41	31.66	30.96	30.96
3549	AMEX	MVV	Mon, Jul 27, 2020	31.04	31.64	30.97	31.64
3548	AMEX	MVV	Fri, Jul 24, 2020	31.33	31.42	30.94	31.00
3547	AMEX	MVV	Thu, Jul 23, 2020	31.37	32.22	31.01	31.56
3546	AMEX	MVV	Wed, Jul 22, 2020	30.75	31.45	30.75	31.45
3545	AMEX	MVV	Tue, Jul 21, 2020	30.72	31.33	30.63	30.96
3544	AMEX	MVV	Mon, Jul 20, 2020	30.45	30.55	30.01	30.24
3543	AMEX	MVV	Fri, Jul 17, 2020	30.62	30.75	30.25	30.56
3542	AMEX	MVV	Thu, Jul 16, 2020	30.21	30.59	30.00	30.37
3541	AMEX	MVV	Wed, Jul 15, 2020	30.00	30.67	29.83	30.58
3540	AMEX	MVV	Tue, Jul 14, 2020	27.90	28.83	27.54	28.80
3539	AMEX	MVV	Mon, Jul 13, 2020	28.97	29.53	27.90	27.95
3538	AMEX	MVV	Fri, Jul 10, 2020	27.67	28.55	27.67	28.55
3537	AMEX	MVV	Thu, Jul 9, 2020	28.63	28.63	27.10	27.76
3536	AMEX	MVV	Wed, Jul 8, 2020	28.27	28.81	28.05	28.56
3535	AMEX	MVV	Tue, Jul 7, 2020	28.93	29.11	28.18	28.21
3534	AMEX	MVV	Mon, Jul 6, 2020	29.92	30.05	29.16	29.37
3533	AMEX	MVV	Thu, Jul 2, 2020	29.55	29.81	28.64	28.79
3532	AMEX	MVV	Wed, Jul 1, 2020	28.91	29.26	28.39	28.46
3531	AMEX	MVV	Tue, Jun 30, 2020	28.03	29.02	27.99	28.86
3530	AMEX	MVV	Mon, Jun 29, 2020	27.32	28.21	26.84	28.10
3529	AMEX	MVV	Fri, Jun 26, 2020	27.71	27.72	26.79	26.83
3528	AMEX	MVV	Thu, Jun 25, 2020	26.97	27.98	26.72	27.98
3527	AMEX	MVV	Wed, Jun 24, 2020	28.65	28.65	26.82	27.22
3526	AMEX	MVV	Tue, Jun 23, 2020	30.05	30.05	29.20	29.25
3525	AMEX	MVV	Mon, Jun 22, 2020	28.76	29.30	28.13	29.21
3524	AMEX	MVV	Fri, Jun 19, 2020	30.16	30.23	28.59	29.02
3523	AMEX	MVV	Thu, Jun 18, 2020	29.01	29.83	29.01	29.31
3522	AMEX	MVV	Wed, Jun 17, 2020	30.40	30.40	29.38	29.47
3521	AMEX	MVV	Tue, Jun 16, 2020	31.17	31.36	29.39	30.34
3520	AMEX	MVV	Mon, Jun 15, 2020	26.64	29.25	26.39	29.11
3519	AMEX	MVV	Fri, Jun 12, 2020	29.10	29.27	26.80	28.20
3518	AMEX	MVV	Thu, Jun 11, 2020	29.23	29.38	26.97	27.13
3517	AMEX	MVV	Wed, Jun 10, 2020	33.33	33.33	31.45	31.65
3516	AMEX	MVV	Tue, Jun 9, 2020	33.93	33.93	32.92	33.31
3515	AMEX	MVV	Mon, Jun 8, 2020	34.25	34.74	34.10	34.74
3514	AMEX	MVV	Fri, Jun 5, 2020	34.32	34.40	33.38	33.50
3513	AMEX	MVV	Thu, Jun 4, 2020	31.07	31.75	30.78	31.48
3512	AMEX	MVV	Wed, Jun 3, 2020	30.51	31.65	30.51	31.40
3511	AMEX	MVV	Tue, Jun 2, 2020	29.62	29.91	29.39	29.78
3510	AMEX	MVV	Mon, Jun 1, 2020	28.77	29.61	28.64	29.28
3509	AMEX	MVV	Fri, May 29, 2020	28.48	28.81	27.86	28.56
3508	AMEX	MVV	Thu, May 28, 2020	30.23	30.23	28.69	28.91
3507	AMEX	MVV	Wed, May 27, 2020	29.38	29.77	28.30	29.76
3506	AMEX	MVV	Tue, May 26, 2020	28.31	28.66	28.16	28.23
3505	AMEX	MVV	Fri, May 22, 2020	26.49	26.49	25.90	26.45
3504	AMEX	MVV	Thu, May 21, 2020	26.29	26.61	25.86	26.47
3503	AMEX	MVV	Wed, May 20, 2020	26.07	26.50	26.07	26.23
3502	AMEX	MVV	Tue, May 19, 2020	25.76	26.28	25.13	25.14
3501	AMEX	MVV	Mon, May 18, 2020	24.96	26.02	24.85	25.83
3500	AMEX	MVV	Fri, May 15, 2020	22.38	23.11	21.97	23.04
3499	AMEX	MVV	Thu, May 14, 2020	21.24	22.68	20.76	22.65
3498	AMEX	MVV	Wed, May 13, 2020	23.48	23.48	21.90	22.18
3497	AMEX	MVV	Tue, May 12, 2020	25.73	25.73	23.79	23.79
3496	AMEX	MVV	Mon, May 11, 2020	25.41	26.00	25.09	25.70
3495	AMEX	MVV	Fri, May 8, 2020	25.19	26.05	25.19	26.05
3494	AMEX	MVV	Thu, May 7, 2020	24.30	24.68	24.30	24.31
3493	AMEX	MVV	Wed, May 6, 2020	24.32	24.32	23.52	23.58
3492	AMEX	MVV	Tue, May 5, 2020	24.30	24.61	23.89	23.97
3491	AMEX	MVV	Mon, May 4, 2020	22.99	23.50	22.46	23.49
3490	AMEX	MVV	Fri, May 1, 2020	24.10	24.11	22.95	23.45
3489	AMEX	MVV	Thu, Apr 30, 2020	25.95	25.95	25.11	25.11
3488	AMEX	MVV	Wed, Apr 29, 2020	26.30	27.18	25.95	26.86
3487	AMEX	MVV	Tue, Apr 28, 2020	25.49	25.71	24.33	24.76
3486	AMEX	MVV	Mon, Apr 27, 2020	22.88	24.46	22.88	24.25
3485	AMEX	MVV	Fri, Apr 24, 2020	22.12	22.58	21.60	22.41
3484	AMEX	MVV	Thu, Apr 23, 2020	21.67	22.39	21.67	21.80
3483	AMEX	MVV	Wed, Apr 22, 2020	21.46	21.55	21.16	21.33
3482	AMEX	MVV	Tue, Apr 21, 2020	21.05	21.22	20.43	20.71
3481	AMEX	MVV	Mon, Apr 20, 2020	22.09	22.73	21.76	21.99
3480	AMEX	MVV	Fri, Apr 17, 2020	22.87	23.00	22.35	22.78
3479	AMEX	MVV	Thu, Apr 16, 2020	21.35	21.49	20.50	21.22
3478	AMEX	MVV	Wed, Apr 15, 2020	21.65	21.75	21.02	21.31
3477	AMEX	MVV	Tue, Apr 14, 2020	23.28	23.65	22.65	23.13
3476	AMEX	MVV	Mon, Apr 13, 2020	23.46	23.46	21.65	22.18
3475	AMEX	MVV	Thu, Apr 9, 2020	23.28	24.34	22.94	23.58
3474	AMEX	MVV	Wed, Apr 8, 2020	20.78	22.33	20.45	22.16
3473	AMEX	MVV	Tue, Apr 7, 2020	21.44	21.97	20.12	20.18
3472	AMEX	MVV	Mon, Apr 6, 2020	18.44	19.74	18.44	19.62
3471	AMEX	MVV	Fri, Apr 3, 2020	17.67	18.03	16.56	16.90
3470	AMEX	MVV	Thu, Apr 2, 2020	17.53	18.76	17.14	17.91
3469	AMEX	MVV	Wed, Apr 1, 2020	17.82	18.39	17.21	17.54
3468	AMEX	MVV	Tue, Mar 31, 2020	20.04	20.37	19.21	19.82
3467	AMEX	MVV	Mon, Mar 30, 2020	19.60	20.25	18.66	20.25
3466	AMEX	MVV	Fri, Mar 27, 2020	19.09	19.92	18.60	19.20
3465	AMEX	MVV	Thu, Mar 26, 2020	18.81	20.57	18.81	20.55
3464	AMEX	MVV	Wed, Mar 25, 2020	17.59	19.83	16.75	18.48
3463	AMEX	MVV	Tue, Mar 24, 2020	15.87	17.38	15.87	17.30
3462	AMEX	MVV	Mon, Mar 23, 2020	15.14	15.14	13.47	14.47
3461	AMEX	MVV	Fri, Mar 20, 2020	17.22	17.55	15.17	15.40
3460	AMEX	MVV	Thu, Mar 19, 2020	15.11	17.18	14.50	16.71
3459	AMEX	MVV	Wed, Mar 18, 2020	17.36	17.90	14.09	15.61
3458	AMEX	MVV	Tue, Mar 17, 2020	18.46	19.49	17.00	19.48
3457	AMEX	MVV	Mon, Mar 16, 2020	20.00	20.54	17.16	17.22
3456	AMEX	MVV	Fri, Mar 13, 2020	23.01	24.37	20.53	24.28
3455	AMEX	MVV	Thu, Mar 12, 2020	21.67	23.55	20.47	20.63
3454	AMEX	MVV	Wed, Mar 11, 2020	28.20	28.35	25.35	25.92
3453	AMEX	MVV	Tue, Mar 10, 2020	29.78	29.87	26.84	29.86
3452	AMEX	MVV	Mon, Mar 9, 2020	28.59	30.35	27.38	27.73
3451	AMEX	MVV	Fri, Mar 6, 2020	32.94	34.41	32.39	33.95
3450	AMEX	MVV	Thu, Mar 5, 2020	36.16	36.34	34.43	35.16
3449	AMEX	MVV	Wed, Mar 4, 2020	36.71	37.93	36.15	37.93
3448	AMEX	MVV	Tue, Mar 3, 2020	37.15	38.18	34.80	35.49
3447	AMEX	MVV	Mon, Mar 2, 2020	35.32	37.00	34.09	37.00
3446	AMEX	MVV	Fri, Feb 28, 2020	33.88	35.29	33.00	34.74
3445	AMEX	MVV	Thu, Feb 27, 2020	37.40	38.88	36.04	36.13
3444	AMEX	MVV	Wed, Feb 26, 2020	40.49	41.11	38.96	39.07
3443	AMEX	MVV	Tue, Feb 25, 2020	43.49	43.49	40.13	40.21
3442	AMEX	MVV	Mon, Feb 24, 2020	43.17	43.77	42.90	43.25
3441	AMEX	MVV	Fri, Feb 21, 2020	46.26	46.30	45.87	46.01
3440	AMEX	MVV	Thu, Feb 20, 2020	46.50	47.08	45.91	46.96
3439	AMEX	MVV	Wed, Feb 19, 2020	46.60	46.97	46.49	46.61
3438	AMEX	MVV	Tue, Feb 18, 2020	46.30	46.47	45.79	46.24
3437	AMEX	MVV	Fri, Feb 14, 2020	46.64	46.64	46.32	46.54
3436	AMEX	MVV	Thu, Feb 13, 2020	45.81	46.69	45.77	46.56
3435	AMEX	MVV	Wed, Feb 12, 2020	46.09	46.30	45.90	46.29
3434	AMEX	MVV	Tue, Feb 11, 2020	45.39	46.00	45.31	45.68
3433	AMEX	MVV	Mon, Feb 10, 2020	44.23	44.98	44.23	44.98
3432	AMEX	MVV	Fri, Feb 7, 2020	45.02	45.02	44.42	44.44
3431	AMEX	MVV	Thu, Feb 6, 2020	46.00	46.00	45.29	45.29
3430	AMEX	MVV	Wed, Feb 5, 2020	45.63	45.85	45.36	45.77
3429	AMEX	MVV	Tue, Feb 4, 2020	44.64	45.04	44.60	44.73
3428	AMEX	MVV	Mon, Feb 3, 2020	43.03	43.98	43.03	43.56
3427	AMEX	MVV	Fri, Jan 31, 2020	44.02	44.10	42.47	42.73
3426	AMEX	MVV	Thu, Jan 30, 2020	43.80	44.47	43.47	44.47
3425	AMEX	MVV	Wed, Jan 29, 2020	44.99	45.17	44.36	44.36
3424	AMEX	MVV	Tue, Jan 28, 2020	44.44	45.01	44.31	44.82
3423	AMEX	MVV	Mon, Jan 27, 2020	43.84	44.39	43.66	43.92
3422	AMEX	MVV	Fri, Jan 24, 2020	46.38	46.38	44.70	45.20
3421	AMEX	MVV	Thu, Jan 23, 2020	45.86	46.34	45.19	46.21
3420	AMEX	MVV	Wed, Jan 22, 2020	46.24	46.49	45.91	45.96
3419	AMEX	MVV	Tue, Jan 21, 2020	46.13	46.30	45.93	46.03
3418	AMEX	MVV	Fri, Jan 17, 2020	46.98	47.01	46.43	46.58
3417	AMEX	MVV	Thu, Jan 16, 2020	46.22	46.77	46.22	46.73
3416	AMEX	MVV	Wed, Jan 15, 2020	45.46	45.94	45.37	45.61
3415	AMEX	MVV	Tue, Jan 14, 2020	45.09	45.85	45.09	45.61
3414	AMEX	MVV	Mon, Jan 13, 2020	44.67	45.39	44.54	45.35
3413	AMEX	MVV	Fri, Jan 10, 2020	44.92	45.01	44.52	44.64
3412	AMEX	MVV	Thu, Jan 9, 2020	45.07	45.13	44.72	44.91
3411	AMEX	MVV	Wed, Jan 8, 2020	44.59	45.02	44.58	44.72
3410	AMEX	MVV	Tue, Jan 7, 2020	44.55	44.76	44.27	44.57
3409	AMEX	MVV	Mon, Jan 6, 2020	44.21	44.82	44.11	44.82
3408	AMEX	MVV	Fri, Jan 3, 2020	44.14	44.97	44.07	44.84
3407	AMEX	MVV	Thu, Jan 2, 2020	45.58	45.67	44.47	45.26
3406	AMEX	MVV	Tue, Dec 31, 2019	44.81	45.47	44.81	45.14
3405	AMEX	MVV	Mon, Dec 30, 2019	45.13	45.33	44.76	45.01
3404	AMEX	MVV	Fri, Dec 27, 2019	45.52	45.52	45.04	45.12
3403	AMEX	MVV	Thu, Dec 26, 2019	45.16	45.37	45.05	45.30
3402	AMEX	MVV	Tue, Dec 24, 2019	45.16	45.24	45.08	45.08
3401	AMEX	MVV	Mon, Dec 23, 2019	45.45	45.53	45.06	45.12
3400	AMEX	MVV	Fri, Dec 20, 2019	45.04	45.54	45.04	45.30
3399	AMEX	MVV	Thu, Dec 19, 2019	44.49	44.89	44.38	44.84
3398	AMEX	MVV	Wed, Dec 18, 2019	44.44	44.57	44.19	44.49
3397	AMEX	MVV	Tue, Dec 17, 2019	44.26	44.47	44.16	44.44
3396	AMEX	MVV	Mon, Dec 16, 2019	44.17	44.53	44.14	44.19
3395	AMEX	MVV	Fri, Dec 13, 2019	44.03	44.39	43.38	43.59
3394	AMEX	MVV	Thu, Dec 12, 2019	43.14	44.25	43.09	44.09
3393	AMEX	MVV	Wed, Dec 11, 2019	43.11	43.26	42.89	43.16
3392	AMEX	MVV	Tue, Dec 10, 2019	42.94	43.17	42.89	42.99
3391	AMEX	MVV	Mon, Dec 9, 2019	43.35	43.42	43.12	43.12
3390	AMEX	MVV	Fri, Dec 6, 2019	43.35	43.73	43.35	43.49
3389	AMEX	MVV	Thu, Dec 5, 2019	42.78	42.78	42.48	42.63
3388	AMEX	MVV	Wed, Dec 4, 2019	42.28	42.95	42.28	42.57
3387	AMEX	MVV	Tue, Dec 3, 2019	41.68	41.94	41.26	41.88
3386	AMEX	MVV	Mon, Dec 2, 2019	43.16	43.16	42.35	42.41
3385	AMEX	MVV	Fri, Nov 29, 2019	43.76	43.76	42.96	42.99
3384	AMEX	MVV	Wed, Nov 27, 2019	43.66	43.93	43.49	43.93
3383	AMEX	MVV	Tue, Nov 26, 2019	42.99	43.39	42.99	43.37
3382	AMEX	MVV	Mon, Nov 25, 2019	42.31	43.02	42.26	42.96
3381	AMEX	MVV	Fri, Nov 22, 2019	42.07	42.09	41.70	41.95
3380	AMEX	MVV	Thu, Nov 21, 2019	42.39	42.40	41.70	41.72
3379	AMEX	MVV	Wed, Nov 20, 2019	42.60	42.73	41.76	42.36
3378	AMEX	MVV	Tue, Nov 19, 2019	42.70	42.80	42.32	42.63
3377	AMEX	MVV	Mon, Nov 18, 2019	42.43	42.48	42.34	42.47
3376	AMEX	MVV	Fri, Nov 15, 2019	42.70	42.71	42.30	42.60
3375	AMEX	MVV	Thu, Nov 14, 2019	42.08	42.25	41.89	42.19
3374	AMEX	MVV	Wed, Nov 13, 2019	41.65	42.13	41.62	41.95
3373	AMEX	MVV	Tue, Nov 12, 2019	42.35	42.59	42.07	42.12
3372	AMEX	MVV	Mon, Nov 11, 2019	42.02	42.47	42.02	42.31
3371	AMEX	MVV	Fri, Nov 8, 2019	42.03	42.47	42.01	42.47
3370	AMEX	MVV	Thu, Nov 7, 2019	42.77	42.87	42.04	42.18
3369	AMEX	MVV	Wed, Nov 6, 2019	42.36	42.36	41.95	42.09
3368	AMEX	MVV	Tue, Nov 5, 2019	42.58	42.76	42.43	42.47
3367	AMEX	MVV	Mon, Nov 4, 2019	42.35	42.40	42.04	42.28
3366	AMEX	MVV	Fri, Nov 1, 2019	41.12	41.85	41.12	41.85
3365	AMEX	MVV	Thu, Oct 31, 2019	40.96	41.06	40.32	40.68
3364	AMEX	MVV	Wed, Oct 30, 2019	41.31	41.31	40.77	41.26
3363	AMEX	MVV	Tue, Oct 29, 2019	41.01	41.67	41.01	41.46
3362	AMEX	MVV	Mon, Oct 28, 2019	41.22	41.67	41.22	41.28
3361	AMEX	MVV	Fri, Oct 25, 2019	40.27	41.00	40.27	40.77
3360	AMEX	MVV	Thu, Oct 24, 2019	40.59	40.59	40.10	40.39
3359	AMEX	MVV	Wed, Oct 23, 2019	40.22	40.38	40.16	40.35
3358	AMEX	MVV	Tue, Oct 22, 2019	40.23	40.68	40.19	40.28
3357	AMEX	MVV	Mon, Oct 21, 2019	40.47	40.63	40.31	40.31
3356	AMEX	MVV	Fri, Oct 18, 2019	39.77	40.07	39.47	39.88
3355	AMEX	MVV	Thu, Oct 17, 2019	39.65	40.03	39.49	39.95
3354	AMEX	MVV	Wed, Oct 16, 2019	39.30	39.53	39.12	39.29
3353	AMEX	MVV	Tue, Oct 15, 2019	39.10	39.62	38.90	39.44
3352	AMEX	MVV	Mon, Oct 14, 2019	39.00	39.00	38.72	38.83
3351	AMEX	MVV	Fri, Oct 11, 2019	38.63	39.74	38.63	39.12
3350	AMEX	MVV	Thu, Oct 10, 2019	37.39	38.08	37.39	37.80
3349	AMEX	MVV	Wed, Oct 9, 2019	37.34	37.66	37.03	37.41
3348	AMEX	MVV	Tue, Oct 8, 2019	37.63	37.63	36.84	36.89
3347	AMEX	MVV	Mon, Oct 7, 2019	38.46	38.68	38.12	38.27
3346	AMEX	MVV	Fri, Oct 4, 2019	37.94	38.63	37.77	38.59
3345	AMEX	MVV	Thu, Oct 3, 2019	37.33	37.87	36.54	37.85
3344	AMEX	MVV	Wed, Oct 2, 2019	37.99	38.00	36.94	37.46
3343	AMEX	MVV	Tue, Oct 1, 2019	40.25	40.57	38.40	38.50
3342	AMEX	MVV	Mon, Sep 30, 2019	39.47	40.14	39.47	39.95
3341	AMEX	MVV	Fri, Sep 27, 2019	40.47	40.47	39.16	39.41
3340	AMEX	MVV	Thu, Sep 26, 2019	40.42	40.42	39.68	39.95
3339	AMEX	MVV	Wed, Sep 25, 2019	39.45	40.54	39.45	40.46
3338	AMEX	MVV	Tue, Sep 24, 2019	40.68	40.77	39.43	39.52
3337	AMEX	MVV	Mon, Sep 23, 2019	40.36	40.81	40.29	40.56
3336	AMEX	MVV	Fri, Sep 20, 2019	40.87	41.08	40.37	40.38
3335	AMEX	MVV	Thu, Sep 19, 2019	41.01	41.30	40.54	40.61
3334	AMEX	MVV	Wed, Sep 18, 2019	40.61	40.83	40.19	40.78
3333	AMEX	MVV	Tue, Sep 17, 2019	40.91	41.06	40.75	41.02
3332	AMEX	MVV	Mon, Sep 16, 2019	40.99	41.54	40.99	41.27
3331	AMEX	MVV	Fri, Sep 13, 2019	41.53	41.64	41.15	41.21
3330	AMEX	MVV	Thu, Sep 12, 2019	41.37	41.42	40.71	41.12
3329	AMEX	MVV	Wed, Sep 11, 2019	40.25	41.23	39.94	41.23
3328	AMEX	MVV	Tue, Sep 10, 2019	39.35	40.11	39.06	40.10
3327	AMEX	MVV	Mon, Sep 9, 2019	39.36	39.66	39.20	39.66
3326	AMEX	MVV	Fri, Sep 6, 2019	39.21	39.41	39.00	39.05
3325	AMEX	MVV	Thu, Sep 5, 2019	38.68	39.34	38.58	39.10
3324	AMEX	MVV	Wed, Sep 4, 2019	37.56	37.78	37.47	37.77
3323	AMEX	MVV	Tue, Sep 3, 2019	37.21	37.23	36.45	36.83
3322	AMEX	MVV	Fri, Aug 30, 2019	38.00	38.07	37.62	37.80
3321	AMEX	MVV	Thu, Aug 29, 2019	37.29	37.74	37.28	37.68
3320	AMEX	MVV	Wed, Aug 28, 2019	35.75	36.70	35.64	36.54
3319	AMEX	MVV	Tue, Aug 27, 2019	37.17	37.17	35.85	35.88
3318	AMEX	MVV	Mon, Aug 26, 2019	36.66	36.70	36.20	36.64
3317	AMEX	MVV	Fri, Aug 23, 2019	37.49	38.00	35.86	36.03
3316	AMEX	MVV	Thu, Aug 22, 2019	38.37	38.48	37.70	38.16
3315	AMEX	MVV	Wed, Aug 21, 2019	38.32	38.33	37.95	38.09
3314	AMEX	MVV	Tue, Aug 20, 2019	37.84	38.09	37.65	37.65
3313	AMEX	MVV	Mon, Aug 19, 2019	38.44	38.59	38.28	38.28
3312	AMEX	MVV	Fri, Aug 16, 2019	36.40	37.66	36.40	37.60
3311	AMEX	MVV	Thu, Aug 15, 2019	36.50	36.50	35.69	36.09
3310	AMEX	MVV	Wed, Aug 14, 2019	37.19	37.25	36.21	36.21
3309	AMEX	MVV	Tue, Aug 13, 2019	37.53	39.11	37.29	38.46
3308	AMEX	MVV	Mon, Aug 12, 2019	38.34	38.34	37.49	37.61
3307	AMEX	MVV	Fri, Aug 9, 2019	39.18	39.18	38.51	38.74
3306	AMEX	MVV	Thu, Aug 8, 2019	39.28	39.78	39.28	39.78
3305	AMEX	MVV	Wed, Aug 7, 2019	37.20	38.36	36.80	38.20
3304	AMEX	MVV	Tue, Aug 6, 2019	37.59	38.06	37.12	38.05
3303	AMEX	MVV	Mon, Aug 5, 2019	37.99	37.99	36.42	37.20
3302	AMEX	MVV	Fri, Aug 2, 2019	39.75	39.75	38.86	39.31
3301	AMEX	MVV	Thu, Aug 1, 2019	41.58	42.00	39.95	40.20
3300	AMEX	MVV	Wed, Jul 31, 2019	42.49	42.60	41.13	41.49
3299	AMEX	MVV	Tue, Jul 30, 2019	41.32	42.42	41.32	42.42
3298	AMEX	MVV	Mon, Jul 29, 2019	42.22	42.26	41.75	41.86
3297	AMEX	MVV	Fri, Jul 26, 2019	41.74	42.32	41.74	42.28
3296	AMEX	MVV	Thu, Jul 25, 2019	42.18	42.18	41.42	41.49
3295	AMEX	MVV	Wed, Jul 24, 2019	40.99	42.38	40.98	42.33
3294	AMEX	MVV	Tue, Jul 23, 2019	40.60	41.16	40.49	41.15
3293	AMEX	MVV	Mon, Jul 22, 2019	40.59	40.59	40.25	40.26
3292	AMEX	MVV	Fri, Jul 19, 2019	40.79	41.03	40.37	40.37
3291	AMEX	MVV	Thu, Jul 18, 2019	40.27	40.71	40.22	40.60
3290	AMEX	MVV	Wed, Jul 17, 2019	40.50	40.64	40.36	40.36
3289	AMEX	MVV	Tue, Jul 16, 2019	40.91	41.25	40.71	41.02
3288	AMEX	MVV	Mon, Jul 15, 2019	41.55	41.55	40.83	40.96
3287	AMEX	MVV	Fri, Jul 12, 2019	40.61	41.51	40.61	41.42
3286	AMEX	MVV	Thu, Jul 11, 2019	40.80	40.80	40.25	40.56
3285	AMEX	MVV	Wed, Jul 10, 2019	41.22	41.33	40.61	40.75
3284	AMEX	MVV	Tue, Jul 9, 2019	40.47	40.89	40.43	40.84
3283	AMEX	MVV	Mon, Jul 8, 2019	41.31	41.40	40.72	40.89
3282	AMEX	MVV	Fri, Jul 5, 2019	41.06	41.65	40.67	41.64
3281	AMEX	MVV	Wed, Jul 3, 2019	41.11	41.57	41.09	41.54
3280	AMEX	MVV	Tue, Jul 2, 2019	41.01	41.09	40.54	40.82
3279	AMEX	MVV	Mon, Jul 1, 2019	41.82	41.92	40.69	41.12
3278	AMEX	MVV	Fri, Jun 28, 2019	40.06	40.92	40.06	40.86
3277	AMEX	MVV	Thu, Jun 27, 2019	39.12	39.86	39.12	39.84
3276	AMEX	MVV	Wed, Jun 26, 2019	39.19	39.35	38.88	38.89
3275	AMEX	MVV	Tue, Jun 25, 2019	39.55	39.57	38.94	38.97
3274	AMEX	MVV	Mon, Jun 24, 2019	40.07	40.07	39.47	39.43
3273	AMEX	MVV	Fri, Jun 21, 2019	40.60	40.60	40.00	40.15
3272	AMEX	MVV	Thu, Jun 20, 2019	41.00	41.00	40.14	40.62
3271	AMEX	MVV	Wed, Jun 19, 2019	39.87	40.19	39.79	40.14
3270	AMEX	MVV	Tue, Jun 18, 2019	39.45	40.38	39.39	39.90
3269	AMEX	MVV	Mon, Jun 17, 2019	39.07	39.33	38.95	39.00
3268	AMEX	MVV	Fri, Jun 14, 2019	38.95	39.14	38.95	38.99
3267	AMEX	MVV	Thu, Jun 13, 2019	39.45	39.66	39.11	39.49
3266	AMEX	MVV	Wed, Jun 12, 2019	39.08	39.14	38.81	39.02
3265	AMEX	MVV	Tue, Jun 11, 2019	39.62	39.68	38.92	39.14
3264	AMEX	MVV	Mon, Jun 10, 2019	39.04	39.53	38.99	39.05
3263	AMEX	MVV	Fri, Jun 7, 2019	38.55	38.91	38.47	38.62
3262	AMEX	MVV	Thu, Jun 6, 2019	37.89	38.33	37.59	38.17
3261	AMEX	MVV	Wed, Jun 5, 2019	38.00	38.00	37.08	37.87
3260	AMEX	MVV	Tue, Jun 4, 2019	36.54	37.68	36.48	37.68
3259	AMEX	MVV	Mon, Jun 3, 2019	35.45	36.13	35.44	35.81
3258	AMEX	MVV	Fri, May 31, 2019	35.28	35.66	35.21	35.38
3257	AMEX	MVV	Thu, May 30, 2019	36.44	36.86	35.75	36.09
3256	AMEX	MVV	Wed, May 29, 2019	36.35	36.42	35.84	36.25
3255	AMEX	MVV	Tue, May 28, 2019	37.41	37.50	36.76	36.76
3254	AMEX	MVV	Fri, May 24, 2019	37.44	37.68	37.20	37.47
3253	AMEX	MVV	Thu, May 23, 2019	37.64	37.64	36.81	37.10
3252	AMEX	MVV	Wed, May 22, 2019	38.68	38.71	38.26	38.37
3251	AMEX	MVV	Tue, May 21, 2019	38.72	39.12	38.69	38.99
3250	AMEX	MVV	Mon, May 20, 2019	38.01	38.40	37.87	38.00
3249	AMEX	MVV	Fri, May 17, 2019	38.98	39.59	38.53	38.56
3248	AMEX	MVV	Thu, May 16, 2019	39.26	39.92	39.26	39.49
3247	AMEX	MVV	Wed, May 15, 2019	38.40	39.19	38.33	39.05
3246	AMEX	MVV	Tue, May 14, 2019	38.27	39.14	38.26	38.87
3245	AMEX	MVV	Mon, May 13, 2019	39.10	39.10	37.83	38.11
3244	AMEX	MVV	Fri, May 10, 2019	39.85	40.53	39.01	40.50
3243	AMEX	MVV	Thu, May 9, 2019	39.84	40.39	39.13	40.26
3242	AMEX	MVV	Wed, May 8, 2019	40.50	40.91	40.40	40.46
3241	AMEX	MVV	Tue, May 7, 2019	41.57	41.57	40.17	40.68
3240	AMEX	MVV	Mon, May 6, 2019	41.41	42.51	41.41	42.38
3239	AMEX	MVV	Fri, May 3, 2019	41.73	42.58	41.73	42.58
3238	AMEX	MVV	Thu, May 2, 2019	41.12	41.42	40.57	41.40
3237	AMEX	MVV	Wed, May 1, 2019	42.34	42.34	41.18	41.18
3236	AMEX	MVV	Tue, Apr 30, 2019	42.30	42.30	41.43	42.16
3235	AMEX	MVV	Mon, Apr 29, 2019	42.26	42.47	42.24	42.24
3234	AMEX	MVV	Fri, Apr 26, 2019	41.40	42.24	41.40	42.23
3233	AMEX	MVV	Thu, Apr 25, 2019	42.08	42.08	40.96	41.45
3232	AMEX	MVV	Wed, Apr 24, 2019	42.30	42.71	42.28	42.43
3231	AMEX	MVV	Tue, Apr 23, 2019	41.34	42.30	41.34	42.17
3230	AMEX	MVV	Mon, Apr 22, 2019	41.30	41.30	40.88	41.14
3229	AMEX	MVV	Thu, Apr 18, 2019	41.35	41.52	40.94	41.45
3228	AMEX	MVV	Wed, Apr 17, 2019	42.19	42.19	41.01	41.25
3227	AMEX	MVV	Tue, Apr 16, 2019	42.00	42.02	41.61	41.84
3226	AMEX	MVV	Mon, Apr 15, 2019	42.02	42.05	41.60	41.74
3225	AMEX	MVV	Fri, Apr 12, 2019	41.79	42.01	41.51	41.91
3224	AMEX	MVV	Thu, Apr 11, 2019	41.13	41.32	41.06	41.28
3223	AMEX	MVV	Wed, Apr 10, 2019	40.42	41.12	40.42	41.04
3222	AMEX	MVV	Tue, Apr 9, 2019	40.91	40.91	40.16	40.31
3221	AMEX	MVV	Mon, Apr 8, 2019	41.07	41.24	40.81	41.21
3220	AMEX	MVV	Fri, Apr 5, 2019	40.85	41.25	40.77	41.24
3219	AMEX	MVV	Thu, Apr 4, 2019	40.34	40.67	40.26	40.60
3218	AMEX	MVV	Wed, Apr 3, 2019	40.36	40.59	39.98	40.18
3217	AMEX	MVV	Tue, Apr 2, 2019	40.09	40.09	39.52	39.84
3216	AMEX	MVV	Mon, Apr 1, 2019	39.59	40.15	39.57	40.15
3215	AMEX	MVV	Fri, Mar 29, 2019	39.25	39.40	38.90	39.08
3214	AMEX	MVV	Thu, Mar 28, 2019	38.34	38.85	38.08	38.80
3213	AMEX	MVV	Wed, Mar 27, 2019	38.20	38.36	37.61	38.16
3212	AMEX	MVV	Tue, Mar 26, 2019	37.99	38.58	37.72	38.20
3211	AMEX	MVV	Mon, Mar 25, 2019	37.25	37.63	36.86	37.50
3210	AMEX	MVV	Fri, Mar 22, 2019	38.60	38.60	37.34	37.34
3209	AMEX	MVV	Thu, Mar 21, 2019	38.36	39.81	38.36	39.62
3208	AMEX	MVV	Wed, Mar 20, 2019	39.15	39.36	38.36	38.65
3207	AMEX	MVV	Tue, Mar 19, 2019	39.96	39.96	39.12	39.24
3206	AMEX	MVV	Mon, Mar 18, 2019	39.17	39.83	39.17	39.67
3205	AMEX	MVV	Fri, Mar 15, 2019	39.06	39.63	38.94	39.10
3204	AMEX	MVV	Thu, Mar 14, 2019	39.16	39.16	38.81	39.00
3203	AMEX	MVV	Wed, Mar 13, 2019	39.07	39.40	39.07	39.11
3202	AMEX	MVV	Tue, Mar 12, 2019	38.74	38.93	38.60	38.79
3201	AMEX	MVV	Mon, Mar 11, 2019	37.85	38.68	37.85	38.68
3200	AMEX	MVV	Fri, Mar 8, 2019	37.42	37.71	37.32	37.71
3199	AMEX	MVV	Thu, Mar 7, 2019	38.26	38.31	37.77	37.88
3198	AMEX	MVV	Wed, Mar 6, 2019	39.30	39.36	38.55	38.56
3197	AMEX	MVV	Tue, Mar 5, 2019	40.03	40.07	39.66	39.67
3196	AMEX	MVV	Mon, Mar 4, 2019	40.63	40.63	39.42	40.01
3195	AMEX	MVV	Fri, Mar 1, 2019	40.46	40.65	39.85	40.38
3194	AMEX	MVV	Thu, Feb 28, 2019	40.04	40.14	39.69	39.79
3193	AMEX	MVV	Wed, Feb 27, 2019	39.83	40.21	39.66	40.10
3192	AMEX	MVV	Tue, Feb 26, 2019	40.69	40.73	40.01	40.07
3191	AMEX	MVV	Mon, Feb 25, 2019	41.10	41.28	40.71	40.74
3190	AMEX	MVV	Fri, Feb 22, 2019	40.33	40.79	40.30	40.76
3189	AMEX	MVV	Thu, Feb 21, 2019	40.31	40.31	39.84	40.11
3188	AMEX	MVV	Wed, Feb 20, 2019	40.08	40.53	40.07	40.43
3187	AMEX	MVV	Tue, Feb 19, 2019	39.64	40.27	39.64	40.09
3186	AMEX	MVV	Fri, Feb 15, 2019	39.52	39.96	39.36	39.95
3185	AMEX	MVV	Thu, Feb 14, 2019	38.73	39.35	38.67	39.01
3184	AMEX	MVV	Wed, Feb 13, 2019	38.95	39.21	38.68	39.09
3183	AMEX	MVV	Tue, Feb 12, 2019	38.24	38.78	38.24	38.67
3182	AMEX	MVV	Mon, Feb 11, 2019	37.62	37.91	37.41	37.90
3181	AMEX	MVV	Fri, Feb 8, 2019	37.16	37.59	36.83	37.44
3180	AMEX	MVV	Thu, Feb 7, 2019	37.61	37.70	36.99	37.51
3179	AMEX	MVV	Wed, Feb 6, 2019	37.83	37.98	37.72	37.91
3178	AMEX	MVV	Tue, Feb 5, 2019	37.77	38.04	37.56	37.96
3177	AMEX	MVV	Mon, Feb 4, 2019	36.99	37.61	36.93	37.61
3176	AMEX	MVV	Fri, Feb 1, 2019	36.96	37.09	36.64	36.96
3175	AMEX	MVV	Thu, Jan 31, 2019	36.30	36.82	36.21	36.76
3174	AMEX	MVV	Wed, Jan 30, 2019	35.96	36.49	35.64	36.42
3173	AMEX	MVV	Tue, Jan 29, 2019	36.10	36.18	35.79	35.96
3172	AMEX	MVV	Mon, Jan 28, 2019	35.48	36.02	35.44	35.94
3171	AMEX	MVV	Fri, Jan 25, 2019	35.78	36.17	35.78	36.01
3170	AMEX	MVV	Thu, Jan 24, 2019	34.81	35.42	34.74	35.29
3169	AMEX	MVV	Wed, Jan 23, 2019	35.18	35.45	34.28	34.89
3168	AMEX	MVV	Tue, Jan 22, 2019	35.69	35.69	34.64	35.00
3167	AMEX	MVV	Fri, Jan 18, 2019	35.51	36.21	35.39	36.00
3166	AMEX	MVV	Thu, Jan 17, 2019	34.23	35.36	34.18	35.16
3165	AMEX	MVV	Wed, Jan 16, 2019	34.18	34.61	34.18	34.47
3164	AMEX	MVV	Tue, Jan 15, 2019	33.70	34.05	33.66	33.99
3163	AMEX	MVV	Mon, Jan 14, 2019	33.45	33.88	33.37	33.56
3162	AMEX	MVV	Fri, Jan 11, 2019	33.63	34.07	33.44	33.97
3161	AMEX	MVV	Thu, Jan 10, 2019	32.96	33.91	32.88	33.89
3160	AMEX	MVV	Wed, Jan 9, 2019	33.09	33.57	32.91	33.37
3159	AMEX	MVV	Tue, Jan 8, 2019	32.25	32.77	31.88	32.73
3158	AMEX	MVV	Mon, Jan 7, 2019	31.05	32.15	30.81	31.72
3157	AMEX	MVV	Fri, Jan 4, 2019	29.93	31.20	29.86	30.99
3156	AMEX	MVV	Thu, Jan 3, 2019	29.79	30.08	28.91	29.09
3155	AMEX	MVV	Wed, Jan 2, 2019	29.63	30.35	29.15	30.10
3154	AMEX	MVV	Mon, Dec 31, 2018	30.06	30.40	29.48	30.40
3153	AMEX	MVV	Fri, Dec 28, 2018	29.89	30.44	29.36	29.65
3152	AMEX	MVV	Thu, Dec 27, 2018	28.67	29.74	27.85	29.74
3151	AMEX	MVV	Wed, Dec 26, 2018	27.23	29.44	26.88	29.44
3150	AMEX	MVV	Mon, Dec 24, 2018	28.21	28.40	27.05	27.06
3149	AMEX	MVV	Fri, Dec 21, 2018	30.04	30.30	28.57	28.67
3148	AMEX	MVV	Thu, Dec 20, 2018	30.33	30.73	29.26	29.78
3147	AMEX	MVV	Wed, Dec 19, 2018	31.76	32.35	30.32	30.59
3146	AMEX	MVV	Tue, Dec 18, 2018	32.23	32.56	31.55	31.71
3145	AMEX	MVV	Mon, Dec 17, 2018	33.03	33.25	31.41	31.68
3144	AMEX	MVV	Fri, Dec 14, 2018	33.51	34.09	32.96	33.12
3143	AMEX	MVV	Thu, Dec 13, 2018	35.16	35.20	34.07	34.11
3142	AMEX	MVV	Wed, Dec 12, 2018	35.08	35.58	34.84	34.84
3141	AMEX	MVV	Tue, Dec 11, 2018	35.36	35.68	34.03	34.33
3140	AMEX	MVV	Mon, Dec 10, 2018	34.96	35.13	33.63	34.51
3139	AMEX	MVV	Fri, Dec 7, 2018	36.44	36.96	34.63	34.95
3138	AMEX	MVV	Thu, Dec 6, 2018	35.85	36.52	34.67	36.51
3137	AMEX	MVV	Tue, Dec 4, 2018	39.60	39.65	36.76	36.90
3136	AMEX	MVV	Mon, Dec 3, 2018	40.15	40.15	39.01	39.77
3135	AMEX	MVV	Fri, Nov 30, 2018	38.50	39.18	38.46	39.12
3134	AMEX	MVV	Thu, Nov 29, 2018	38.41	39.05	38.02	38.58
3133	AMEX	MVV	Wed, Nov 28, 2018	37.56	38.66	36.88	38.66
3132	AMEX	MVV	Tue, Nov 27, 2018	37.49	37.52	36.96	37.18
3131	AMEX	MVV	Mon, Nov 26, 2018	37.38	37.99	37.38	37.80
3130	AMEX	MVV	Fri, Nov 23, 2018	36.32	37.36	36.32	36.83
3129	AMEX	MVV	Wed, Nov 21, 2018	36.52	37.52	36.41	36.91
3128	AMEX	MVV	Tue, Nov 20, 2018	36.66	36.99	35.87	36.17
3127	AMEX	MVV	Mon, Nov 19, 2018	38.38	38.63	37.18	37.44
3126	AMEX	MVV	Fri, Nov 16, 2018	38.09	38.67	37.93	38.48
3125	AMEX	MVV	Thu, Nov 15, 2018	37.20	38.46	37.00	38.45
3124	AMEX	MVV	Wed, Nov 14, 2018	38.60	38.84	37.02	37.57
3123	AMEX	MVV	Tue, Nov 13, 2018	38.52	38.88	37.90	38.00
3122	AMEX	MVV	Mon, Nov 12, 2018	39.25	39.25	37.88	37.96
3121	AMEX	MVV	Fri, Nov 9, 2018	39.54	39.64	38.78	39.25
3120	AMEX	MVV	Thu, Nov 8, 2018	40.14	40.40	39.77	40.08
3119	AMEX	MVV	Wed, Nov 7, 2018	39.80	40.49	39.34	40.41
3118	AMEX	MVV	Tue, Nov 6, 2018	38.85	39.27	38.77	39.26
3117	AMEX	MVV	Mon, Nov 5, 2018	38.53	39.06	38.26	38.78
3116	AMEX	MVV	Fri, Nov 2, 2018	38.74	38.97	37.84	38.45
3115	AMEX	MVV	Thu, Nov 1, 2018	37.54	38.48	37.32	38.42
3114	AMEX	MVV	Wed, Oct 31, 2018	37.34	37.61	36.92	36.98
3113	AMEX	MVV	Tue, Oct 30, 2018	35.50	36.74	35.50	36.73
3112	AMEX	MVV	Mon, Oct 29, 2018	36.60	37.24	34.75	35.47
3111	AMEX	MVV	Fri, Oct 26, 2018	35.88	36.60	34.71	35.79
3110	AMEX	MVV	Thu, Oct 25, 2018	35.89	36.88	35.74	36.57
3109	AMEX	MVV	Wed, Oct 24, 2018	37.81	37.88	35.51	35.51
3108	AMEX	MVV	Tue, Oct 23, 2018	37.57	38.29	36.53	37.82
3107	AMEX	MVV	Mon, Oct 22, 2018	39.18	39.18	38.50	38.62
3106	AMEX	MVV	Fri, Oct 19, 2018	39.72	39.88	38.83	39.01
3105	AMEX	MVV	Thu, Oct 18, 2018	40.30	40.36	39.29	39.50
3104	AMEX	MVV	Wed, Oct 17, 2018	40.83	40.89	40.01	40.75
3103	AMEX	MVV	Tue, Oct 16, 2018	39.73	40.96	39.31	40.96
3102	AMEX	MVV	Mon, Oct 15, 2018	38.84	39.78	38.81	39.25
3101	AMEX	MVV	Fri, Oct 12, 2018	39.80	39.80	37.93	39.07
3100	AMEX	MVV	Thu, Oct 11, 2018	40.08	40.49	38.71	38.79
3099	AMEX	MVV	Wed, Oct 10, 2018	42.52	42.57	40.40	40.47
3098	AMEX	MVV	Tue, Oct 9, 2018	43.10	43.12	42.62	42.67
3097	AMEX	MVV	Mon, Oct 8, 2018	42.97	43.30	42.53	43.16
3096	AMEX	MVV	Fri, Oct 5, 2018	43.76	43.91	42.66	43.14
3095	AMEX	MVV	Thu, Oct 4, 2018	44.57	44.57	43.51	43.80
3094	AMEX	MVV	Wed, Oct 3, 2018	44.73	45.20	44.61	44.78
3093	AMEX	MVV	Tue, Oct 2, 2018	44.82	45.00	44.34	44.43
3092	AMEX	MVV	Mon, Oct 1, 2018	45.88	45.88	44.61	44.77
3091	AMEX	MVV	Fri, Sep 28, 2018	45.01	45.66	45.01	45.54
3090	AMEX	MVV	Thu, Sep 27, 2018	45.13	45.55	45.13	45.23
3089	AMEX	MVV	Wed, Sep 26, 2018	46.01	46.06	45.13	45.14
3088	AMEX	MVV	Tue, Sep 25, 2018	46.34	46.34	46.01	46.01
3087	AMEX	MVV	Mon, Sep 24, 2018	46.37	46.37	45.71	46.12
3086	AMEX	MVV	Fri, Sep 21, 2018	46.92	47.07	46.43	46.49
3085	AMEX	MVV	Thu, Sep 20, 2018	46.37	46.78	46.27	46.71
3084	AMEX	MVV	Wed, Sep 19, 2018	46.37	46.68	45.94	46.05
3083	AMEX	MVV	Tue, Sep 18, 2018	46.03	46.53	45.77	46.38
3082	AMEX	MVV	Mon, Sep 17, 2018	46.84	46.84	45.85	45.93
3081	AMEX	MVV	Fri, Sep 14, 2018	46.46	46.90	46.46	46.78
3080	AMEX	MVV	Thu, Sep 13, 2018	46.62	46.62	46.32	46.45
3079	AMEX	MVV	Wed, Sep 12, 2018	46.06	46.36	45.66	46.32
3078	AMEX	MVV	Tue, Sep 11, 2018	45.93	46.43	45.75	46.15
3077	AMEX	MVV	Mon, Sep 10, 2018	46.31	46.37	46.00	46.12
3076	AMEX	MVV	Fri, Sep 7, 2018	45.85	46.37	45.70	45.88
3075	AMEX	MVV	Thu, Sep 6, 2018	46.51	46.70	46.08	46.11
3074	AMEX	MVV	Wed, Sep 5, 2018	46.19	46.51	45.75	46.35
3073	AMEX	MVV	Tue, Sep 4, 2018	46.53	46.67	46.00	46.47
3072	AMEX	MVV	Fri, Aug 31, 2018	46.27	46.75	46.26	46.69
3071	AMEX	MVV	Thu, Aug 30, 2018	46.75	46.85	46.34	46.44
3070	AMEX	MVV	Wed, Aug 29, 2018	46.69	47.05	46.45	46.96
3069	AMEX	MVV	Tue, Aug 28, 2018	46.72	46.87	46.39	46.67
3068	AMEX	MVV	Mon, Aug 27, 2018	46.49	47.00	46.49	46.66
3067	AMEX	MVV	Fri, Aug 24, 2018	46.07	46.35	46.03	46.20
3066	AMEX	MVV	Thu, Aug 23, 2018	46.12	46.22	45.78	45.87
3065	AMEX	MVV	Wed, Aug 22, 2018	46.11	46.29	46.07	46.20
3064	AMEX	MVV	Tue, Aug 21, 2018	45.67	46.43	45.67	46.22
3063	AMEX	MVV	Mon, Aug 20, 2018	45.23	45.57	45.11	45.44
3062	AMEX	MVV	Fri, Aug 17, 2018	44.56	45.17	44.41	45.17
3061	AMEX	MVV	Thu, Aug 16, 2018	44.39	45.10	44.39	44.68
3060	AMEX	MVV	Wed, Aug 15, 2018	44.41	44.41	43.33	43.98
3059	AMEX	MVV	Tue, Aug 14, 2018	44.26	45.02	44.26	44.78
3058	AMEX	MVV	Mon, Aug 13, 2018	44.49	44.63	43.72	43.99
3057	AMEX	MVV	Fri, Aug 10, 2018	44.50	44.93	44.31	44.47
3056	AMEX	MVV	Thu, Aug 9, 2018	45.08	45.43	44.94	44.99
3055	AMEX	MVV	Wed, Aug 8, 2018	45.23	45.23	44.80	45.08
3054	AMEX	MVV	Tue, Aug 7, 2018	45.30	45.66	45.29	45.34
3053	AMEX	MVV	Mon, Aug 6, 2018	44.71	45.15	44.71	45.07
3052	AMEX	MVV	Fri, Aug 3, 2018	44.77	44.80	44.35	44.66
3051	AMEX	MVV	Thu, Aug 2, 2018	43.81	44.47	43.81	44.40
3050	AMEX	MVV	Wed, Aug 1, 2018	43.86	43.86	43.25	43.67
3049	AMEX	MVV	Tue, Jul 31, 2018	43.37	44.18	43.33	43.97
3048	AMEX	MVV	Mon, Jul 30, 2018	43.67	43.85	43.13	43.15
3047	AMEX	MVV	Fri, Jul 27, 2018	44.53	44.53	43.25	43.52
3046	AMEX	MVV	Thu, Jul 26, 2018	44.25	44.76	44.25	44.51
3045	AMEX	MVV	Wed, Jul 25, 2018	43.90	44.16	43.68	44.13
3044	AMEX	MVV	Tue, Jul 24, 2018	44.89	44.89	43.63	43.90
3043	AMEX	MVV	Mon, Jul 23, 2018	44.53	44.73	44.24	44.56
3042	AMEX	MVV	Fri, Jul 20, 2018	45.00	45.00	44.54	44.59
3041	AMEX	MVV	Thu, Jul 19, 2018	44.60	45.29	44.54	45.10
3040	AMEX	MVV	Wed, Jul 18, 2018	44.46	44.77	44.20	44.75
3039	AMEX	MVV	Tue, Jul 17, 2018	43.93	44.54	43.93	44.47
3038	AMEX	MVV	Mon, Jul 16, 2018	44.61	44.62	43.82	44.03
3037	AMEX	MVV	Fri, Jul 13, 2018	44.47	44.87	44.47	44.54
3036	AMEX	MVV	Thu, Jul 12, 2018	44.73	44.73	44.09	44.57
3035	AMEX	MVV	Wed, Jul 11, 2018	44.62	44.79	44.28	44.32
3034	AMEX	MVV	Tue, Jul 10, 2018	45.32	45.42	44.76	45.11
3033	AMEX	MVV	Mon, Jul 9, 2018	44.62	45.13	44.62	45.11
3032	AMEX	MVV	Fri, Jul 6, 2018	43.57	44.39	43.46	44.28
3031	AMEX	MVV	Thu, Jul 5, 2018	43.25	43.62	42.88	43.62
3030	AMEX	MVV	Tue, Jul 3, 2018	42.89	43.35	42.79	42.87
3029	AMEX	MVV	Mon, Jul 2, 2018	42.05	42.69	41.98	42.66
3028	AMEX	MVV	Fri, Jun 29, 2018	42.86	43.33	42.66	42.69
3027	AMEX	MVV	Thu, Jun 28, 2018	42.15	42.67	41.77	42.52
3026	AMEX	MVV	Wed, Jun 27, 2018	43.27	43.39	42.17	42.17
3025	AMEX	MVV	Tue, Jun 26, 2018	43.14	43.38	42.80	43.16
3024	AMEX	MVV	Mon, Jun 25, 2018	43.97	44.00	42.63	42.98
3023	AMEX	MVV	Fri, Jun 22, 2018	44.63	44.72	44.28	44.28
3022	AMEX	MVV	Thu, Jun 21, 2018	44.85	44.85	44.06	44.20
3021	AMEX	MVV	Wed, Jun 20, 2018	44.66	44.94	44.49	44.86
3020	AMEX	MVV	Tue, Jun 19, 2018	43.91	44.48	43.50	44.40
3019	AMEX	MVV	Mon, Jun 18, 2018	43.99	44.70	43.99	44.58
3018	AMEX	MVV	Fri, Jun 15, 2018	44.35	44.57	43.89	44.46
3017	AMEX	MVV	Thu, Jun 14, 2018	44.71	44.71	44.22	44.64
3016	AMEX	MVV	Wed, Jun 13, 2018	45.04	45.04	44.45	44.47
3015	AMEX	MVV	Tue, Jun 12, 2018	44.95	45.15	44.80	45.02
3014	AMEX	MVV	Mon, Jun 11, 2018	44.95	45.12	44.82	44.87
3013	AMEX	MVV	Fri, Jun 8, 2018	44.34	44.88	44.34	44.87
3012	AMEX	MVV	Thu, Jun 7, 2018	44.49	44.66	44.28	44.37
3011	AMEX	MVV	Wed, Jun 6, 2018	43.73	44.32	43.64	44.32
3010	AMEX	MVV	Tue, Jun 5, 2018	43.65	43.71	43.28	43.64
3009	AMEX	MVV	Mon, Jun 4, 2018	43.18	43.41	42.95	43.41
3008	AMEX	MVV	Fri, Jun 1, 2018	42.93	43.10	42.89	42.95
3007	AMEX	MVV	Thu, May 31, 2018	43.44	43.44	42.46	42.49
3006	AMEX	MVV	Wed, May 30, 2018	42.53	43.62	42.53	43.45
3005	AMEX	MVV	Tue, May 29, 2018	41.92	42.60	41.71	42.14
3004	AMEX	MVV	Fri, May 25, 2018	42.48	42.65	42.30	42.49
3003	AMEX	MVV	Thu, May 24, 2018	42.50	42.77	42.08	42.73
3002	AMEX	MVV	Wed, May 23, 2018	42.34	42.66	42.27	14.22
3001	AMEX	MVV	Tue, May 22, 2018	43.32	43.32	42.54	42.61
3000	AMEX	MVV	Mon, May 21, 2018	42.98	43.20	42.87	43.16
2999	AMEX	MVV	Fri, May 18, 2018	42.60	42.63	42.40	42.41
2998	AMEX	MVV	Thu, May 17, 2018	42.38	42.74	42.34	42.54
2997	AMEX	MVV	Wed, May 16, 2018	42.06	42.63	42.02	42.39
2996	AMEX	MVV	Tue, May 15, 2018	41.75	41.97	41.45	41.78
2995	AMEX	MVV	Mon, May 14, 2018	42.32	42.44	41.92	41.98
2994	AMEX	MVV	Fri, May 11, 2018	42.14	42.36	42.01	42.15
2993	AMEX	MVV	Thu, May 10, 2018	41.63	42.26	41.63	42.08
2992	AMEX	MVV	Wed, May 9, 2018	41.28	41.65	41.11	41.47
2991	AMEX	MVV	Tue, May 8, 2018	40.69	41.11	40.67	41.04
2990	AMEX	MVV	Mon, May 7, 2018	40.57	41.13	40.55	40.80
2989	AMEX	MVV	Fri, May 4, 2018	39.03	40.65	38.97	40.34
2988	AMEX	MVV	Thu, May 3, 2018	39.14	39.58	38.40	39.29
2987	AMEX	MVV	Wed, May 2, 2018	39.48	40.04	39.38	39.44
2986	AMEX	MVV	Tue, May 1, 2018	39.09	39.63	38.60	39.57
2985	AMEX	MVV	Mon, Apr 30, 2018	40.50	40.54	39.28	39.28
2984	AMEX	MVV	Fri, Apr 27, 2018	40.15	40.31	39.79	40.15
2983	AMEX	MVV	Thu, Apr 26, 2018	40.13	40.47	39.91	40.26
2982	AMEX	MVV	Wed, Apr 25, 2018	39.34	40.31	39.34	39.99
2981	AMEX	MVV	Tue, Apr 24, 2018	40.88	41.15	39.36	39.95
2980	AMEX	MVV	Mon, Apr 23, 2018	40.67	40.95	40.18	40.51
2979	AMEX	MVV	Fri, Apr 20, 2018	40.98	40.99	40.38	40.53
2978	AMEX	MVV	Thu, Apr 19, 2018	41.33	41.43	40.69	41.19
2977	AMEX	MVV	Wed, Apr 18, 2018	41.50	41.86	41.36	41.50
2976	AMEX	MVV	Tue, Apr 17, 2018	41.07	41.46	40.88	41.24
2975	AMEX	MVV	Mon, Apr 16, 2018	40.29	40.81	40.17	40.63
2974	AMEX	MVV	Fri, Apr 13, 2018	40.43	40.43	39.54	39.84
2973	AMEX	MVV	Thu, Apr 12, 2018	39.92	40.38	39.92	40.08
2972	AMEX	MVV	Wed, Apr 11, 2018	39.37	40.10	39.37	39.73
2971	AMEX	MVV	Tue, Apr 10, 2018	39.62	40.12	39.40	39.82
2970	AMEX	MVV	Mon, Apr 9, 2018	39.01	39.62	38.55	38.60
2969	AMEX	MVV	Fri, Apr 6, 2018	39.59	39.69	38.00	38.58
2968	AMEX	MVV	Thu, Apr 5, 2018	39.99	40.35	39.63	40.16
2967	AMEX	MVV	Wed, Apr 4, 2018	37.84	39.66	37.83	39.63
2966	AMEX	MVV	Tue, Apr 3, 2018	38.23	39.04	37.94	38.90
2965	AMEX	MVV	Mon, Apr 2, 2018	39.50	39.50	37.26	37.84
2964	AMEX	MVV	Thu, Mar 29, 2018	38.96	40.06	38.96	39.74
2963	AMEX	MVV	Wed, Mar 28, 2018	38.71	39.00	38.37	38.68
2962	AMEX	MVV	Tue, Mar 27, 2018	40.00	40.00	38.21	38.50
2961	AMEX	MVV	Mon, Mar 26, 2018	39.07	39.76	38.39	39.72
2960	AMEX	MVV	Fri, Mar 23, 2018	39.62	39.62	38.03	38.04
2959	AMEX	MVV	Thu, Mar 22, 2018	41.06	41.23	39.59	39.62
2958	AMEX	MVV	Wed, Mar 21, 2018	41.71	42.30	41.57	41.71
2957	AMEX	MVV	Tue, Mar 20, 2018	41.70	41.78	41.40	41.45
2956	AMEX	MVV	Mon, Mar 19, 2018	41.93	41.93	40.72	41.42
2955	AMEX	MVV	Fri, Mar 16, 2018	41.79	42.44	41.79	42.19
2954	AMEX	MVV	Thu, Mar 15, 2018	42.13	42.13	41.52	41.70
2953	AMEX	MVV	Wed, Mar 14, 2018	42.81	42.85	41.91	42.01
2952	AMEX	MVV	Tue, Mar 13, 2018	43.27	43.27	42.29	42.50
2951	AMEX	MVV	Mon, Mar 12, 2018	42.97	43.10	42.68	42.91
2950	AMEX	MVV	Fri, Mar 9, 2018	41.90	42.86	41.88	42.86
2949	AMEX	MVV	Thu, Mar 8, 2018	41.73	41.74	40.96	41.46
2948	AMEX	MVV	Wed, Mar 7, 2018	40.84	41.74	40.79	41.60
2947	AMEX	MVV	Tue, Mar 6, 2018	40.95	41.43	40.61	41.43
2946	AMEX	MVV	Mon, Mar 5, 2018	39.45	40.77	39.43	40.57
2945	AMEX	MVV	Fri, Mar 2, 2018	38.37	39.93	38.24	39.86
2944	AMEX	MVV	Thu, Mar 1, 2018	39.18	39.68	38.57	38.97
2943	AMEX	MVV	Wed, Feb 28, 2018	40.59	40.60	39.23	39.24
2942	AMEX	MVV	Tue, Feb 27, 2018	41.39	41.66	40.19	40.21
2941	AMEX	MVV	Mon, Feb 26, 2018	41.15	41.42	40.60	41.40
2940	AMEX	MVV	Fri, Feb 23, 2018	40.38	40.92	40.18	40.92
2939	AMEX	MVV	Thu, Feb 22, 2018	40.33	40.74	39.90	39.93
2938	AMEX	MVV	Wed, Feb 21, 2018	40.33	41.32	40.02	40.02
2937	AMEX	MVV	Tue, Feb 20, 2018	40.60	40.99	40.03	40.26
2936	AMEX	MVV	Fri, Feb 16, 2018	40.41	41.17	40.40	40.84
2935	AMEX	MVV	Thu, Feb 15, 2018	40.26	40.62	39.57	40.60
2934	AMEX	MVV	Wed, Feb 14, 2018	37.97	39.87	37.97	39.83
2933	AMEX	MVV	Tue, Feb 13, 2018	37.77	38.43	37.46	38.37
2932	AMEX	MVV	Mon, Feb 12, 2018	37.64	38.51	37.23	38.17
2931	AMEX	MVV	Fri, Feb 9, 2018	37.33	37.85	35.34	37.43
2930	AMEX	MVV	Thu, Feb 8, 2018	39.26	39.26	36.59	36.60
2929	AMEX	MVV	Wed, Feb 7, 2018	39.10	39.85	38.82	39.22
2928	AMEX	MVV	Tue, Feb 6, 2018	37.01	39.48	36.34	39.23
2927	AMEX	MVV	Mon, Feb 5, 2018	40.93	41.53	38.52	38.52
2926	AMEX	MVV	Fri, Feb 2, 2018	42.89	42.89	41.58	41.58
2925	AMEX	MVV	Thu, Feb 1, 2018	43.04	43.54	42.85	43.40
2924	AMEX	MVV	Wed, Jan 31, 2018	43.71	43.99	42.90	43.21
2923	AMEX	MVV	Tue, Jan 30, 2018	43.76	43.88	43.29	43.39
2922	AMEX	MVV	Mon, Jan 29, 2018	44.85	44.89	44.33	44.33
2921	AMEX	MVV	Fri, Jan 26, 2018	44.87	45.08	44.51	45.08
2920	AMEX	MVV	Thu, Jan 25, 2018	45.05	45.05	44.32	44.70
2919	AMEX	MVV	Wed, Jan 24, 2018	45.22	45.38	44.53	44.76
2918	AMEX	MVV	Tue, Jan 23, 2018	44.80	45.13	44.57	45.01
2917	AMEX	MVV	Mon, Jan 22, 2018	44.45	44.79	44.28	44.79
2916	AMEX	MVV	Fri, Jan 19, 2018	43.56	44.38	43.56	44.37
2915	AMEX	MVV	Thu, Jan 18, 2018	43.67	43.72	43.41	43.46
2914	AMEX	MVV	Wed, Jan 17, 2018	43.49	43.97	43.33	43.79
2913	AMEX	MVV	Tue, Jan 16, 2018	44.12	44.26	43.13	43.17
2912	AMEX	MVV	Fri, Jan 12, 2018	43.67	43.85	43.52	43.78
2911	AMEX	MVV	Thu, Jan 11, 2018	42.46	43.57	42.46	43.57
2910	AMEX	MVV	Wed, Jan 10, 2018	42.58	42.58	42.30	42.37
2909	AMEX	MVV	Tue, Jan 9, 2018	43.04	43.14	42.76	42.77
2908	AMEX	MVV	Mon, Jan 8, 2018	42.42	42.97	42.17	42.91
2907	AMEX	MVV	Fri, Jan 5, 2018	42.34	42.52	42.18	42.46
2906	AMEX	MVV	Thu, Jan 4, 2018	42.23	42.33	42.12	42.14
2905	AMEX	MVV	Wed, Jan 3, 2018	41.74	42.03	41.64	41.89
2904	AMEX	MVV	Tue, Jan 2, 2018	41.33	41.74	41.12	41.70
2903	AMEX	MVV	Fri, Dec 29, 2017	41.69	41.69	40.95	41.00
2902	AMEX	MVV	Thu, Dec 28, 2017	41.17	41.45	41.05	41.42
2901	AMEX	MVV	Wed, Dec 27, 2017	41.22	41.41	41.10	41.17
2900	AMEX	MVV	Tue, Dec 26, 2017	41.10	41.26	41.10	41.18
2899	AMEX	MVV	Fri, Dec 22, 2017	41.21	41.25	41.01	41.15
2898	AMEX	MVV	Thu, Dec 21, 2017	41.09	41.37	41.09	41.20
2897	AMEX	MVV	Wed, Dec 20, 2017	41.18	41.18	40.82	41.04
2896	AMEX	MVV	Tue, Dec 19, 2017	41.21	41.26	40.86	40.88
2895	AMEX	MVV	Mon, Dec 18, 2017	41.00	41.38	40.96	41.25
2894	AMEX	MVV	Fri, Dec 15, 2017	40.01	40.88	39.95	40.43
2893	AMEX	MVV	Thu, Dec 14, 2017	40.40	40.42	39.59	39.63
2892	AMEX	MVV	Wed, Dec 13, 2017	40.38	40.74	40.28	40.32
2891	AMEX	MVV	Tue, Dec 12, 2017	40.61	40.62	40.28	40.31
2890	AMEX	MVV	Mon, Dec 11, 2017	40.65	40.70	40.46	40.50
2889	AMEX	MVV	Fri, Dec 8, 2017	40.61	40.76	40.34	40.57
2888	AMEX	MVV	Thu, Dec 7, 2017	39.77	40.39	39.70	40.34
2887	AMEX	MVV	Wed, Dec 6, 2017	39.99	40.14	39.76	39.76
2886	AMEX	MVV	Tue, Dec 5, 2017	40.88	40.88	40.11	40.11
2885	AMEX	MVV	Mon, Dec 4, 2017	41.49	41.73	40.69	40.69
2884	AMEX	MVV	Fri, Dec 1, 2017	41.07	41.07	39.20	40.81
2883	AMEX	MVV	Thu, Nov 30, 2017	40.85	41.23	40.69	40.99
2882	AMEX	MVV	Wed, Nov 29, 2017	40.29	40.61	40.29	40.53
2881	AMEX	MVV	Tue, Nov 28, 2017	39.33	40.17	39.27	40.16
2880	AMEX	MVV	Mon, Nov 27, 2017	39.31	39.37	39.11	39.11
2879	AMEX	MVV	Fri, Nov 24, 2017	39.42	39.42	39.19	39.22
2878	AMEX	MVV	Wed, Nov 22, 2017	39.29	39.43	39.18	39.18
2877	AMEX	MVV	Tue, Nov 21, 2017	39.09	39.25	39.04	39.25
2876	AMEX	MVV	Mon, Nov 20, 2017	38.50	38.74	38.50	38.73
2875	AMEX	MVV	Fri, Nov 17, 2017	38.07	38.52	38.04	38.47
2874	AMEX	MVV	Thu, Nov 16, 2017	37.81	38.45	37.81	38.33
2873	AMEX	MVV	Wed, Nov 15, 2017	37.12	37.72	36.99	37.51
2872	AMEX	MVV	Tue, Nov 14, 2017	37.68	37.89	37.68	37.89
2871	AMEX	MVV	Mon, Nov 13, 2017	37.58	37.98	37.45	37.98
2870	AMEX	MVV	Fri, Nov 10, 2017	37.79	37.92	37.68	37.82
2869	AMEX	MVV	Thu, Nov 9, 2017	37.80	38.15	37.32	37.84
2868	AMEX	MVV	Wed, Nov 8, 2017	38.01	38.24	37.85	38.23
2867	AMEX	MVV	Tue, Nov 7, 2017	38.56	38.57	37.79	38.02
2866	AMEX	MVV	Mon, Nov 6, 2017	38.30	38.60	38.30	38.55
2865	AMEX	MVV	Fri, Nov 3, 2017	38.00	38.27	37.97	38.23
2864	AMEX	MVV	Thu, Nov 2, 2017	37.91	38.33	37.89	38.05
2863	AMEX	MVV	Wed, Nov 1, 2017	38.59	38.65	37.81	38.01
2862	AMEX	MVV	Tue, Oct 31, 2017	38.00	38.29	37.96	38.20
2861	AMEX	MVV	Mon, Oct 30, 2017	38.20	38.27	37.69	37.82
2860	AMEX	MVV	Fri, Oct 27, 2017	37.90	38.37	37.76	38.36
2859	AMEX	MVV	Thu, Oct 26, 2017	37.80	38.02	37.80	37.98
2858	AMEX	MVV	Wed, Oct 25, 2017	37.85	37.86	37.14	37.63
2857	AMEX	MVV	Tue, Oct 24, 2017	38.00	38.16	37.97	38.07
2856	AMEX	MVV	Mon, Oct 23, 2017	38.22	38.22	37.80	37.81
2855	AMEX	MVV	Fri, Oct 20, 2017	38.16	38.21	38.08	38.21
2854	AMEX	MVV	Thu, Oct 19, 2017	37.40	37.77	37.17	37.77
2853	AMEX	MVV	Wed, Oct 18, 2017	37.69	37.88	37.54	37.72
2852	AMEX	MVV	Tue, Oct 17, 2017	37.55	37.65	37.44	37.46
2851	AMEX	MVV	Mon, Oct 16, 2017	37.73	37.82	37.58	37.59
2850	AMEX	MVV	Fri, Oct 13, 2017	37.59	37.89	37.55	37.57
2849	AMEX	MVV	Thu, Oct 12, 2017	37.43	37.69	37.35	37.59
2848	AMEX	MVV	Wed, Oct 11, 2017	37.59	37.67	37.50	37.61
2847	AMEX	MVV	Tue, Oct 10, 2017	37.58	37.76	37.46	37.57
2846	AMEX	MVV	Mon, Oct 9, 2017	37.62	37.76	37.30	37.37
2845	AMEX	MVV	Fri, Oct 6, 2017	37.54	37.58	37.40	37.55
2844	AMEX	MVV	Thu, Oct 5, 2017	37.52	37.77	37.46	37.64
2843	AMEX	MVV	Wed, Oct 4, 2017	37.37	37.49	37.29	37.41
2842	AMEX	MVV	Tue, Oct 3, 2017	37.33	37.48	37.17	37.46
2841	AMEX	MVV	Mon, Oct 2, 2017	36.64	37.30	36.64	37.30
2840	AMEX	MVV	Fri, Sep 29, 2017	36.52	36.76	36.52	36.61
2839	AMEX	MVV	Thu, Sep 28, 2017	36.35	36.56	36.08	36.55
2838	AMEX	MVV	Wed, Sep 27, 2017	35.92	36.49	35.72	36.40
2837	AMEX	MVV	Tue, Sep 26, 2017	35.70	35.90	35.70	35.73
2836	AMEX	MVV	Mon, Sep 25, 2017	35.56	35.73	35.41	35.70
2835	AMEX	MVV	Fri, Sep 22, 2017	35.24	35.57	35.24	35.52
2834	AMEX	MVV	Thu, Sep 21, 2017	35.48	35.49	35.28	35.30
2833	AMEX	MVV	Wed, Sep 20, 2017	35.35	35.47	35.31	35.45
2832	AMEX	MVV	Tue, Sep 19, 2017	35.30	35.35	35.23	35.24
2831	AMEX	MVV	Mon, Sep 18, 2017	35.09	35.36	35.09	35.26
2830	AMEX	MVV	Fri, Sep 15, 2017	34.66	34.97	34.65	34.97
2829	AMEX	MVV	Thu, Sep 14, 2017	34.62	34.72	34.50	34.68
2828	AMEX	MVV	Wed, Sep 13, 2017	34.87	34.87	34.69	34.72
2827	AMEX	MVV	Tue, Sep 12, 2017	34.50	34.83	34.47	34.81
2826	AMEX	MVV	Mon, Sep 11, 2017	34.08	34.39	34.08	34.35
2825	AMEX	MVV	Fri, Sep 8, 2017	33.26	33.61	33.26	33.55
2824	AMEX	MVV	Thu, Sep 7, 2017	33.68	33.68	33.16	33.35
2823	AMEX	MVV	Wed, Sep 6, 2017	33.79	33.79	33.51	33.56
2822	AMEX	MVV	Tue, Sep 5, 2017	34.34	34.37	33.34	33.51
2821	AMEX	MVV	Fri, Sep 1, 2017	34.17	34.39	34.17	34.26
2820	AMEX	MVV	Thu, Aug 31, 2017	33.74	34.06	33.67	34.04
2819	AMEX	MVV	Wed, Aug 30, 2017	33.01	33.54	33.00	33.47
2818	AMEX	MVV	Tue, Aug 29, 2017	32.69	33.14	32.69	33.10
2817	AMEX	MVV	Mon, Aug 28, 2017	33.12	33.15	33.00	33.15
2816	AMEX	MVV	Fri, Aug 25, 2017	33.12	33.34	33.12	33.19
2815	AMEX	MVV	Thu, Aug 24, 2017	33.10	33.12	32.88	32.90
2814	AMEX	MVV	Wed, Aug 23, 2017	32.72	33.12	32.68	32.92
2813	AMEX	MVV	Tue, Aug 22, 2017	32.62	33.12	32.62	33.09
2812	AMEX	MVV	Mon, Aug 21, 2017	32.42	32.60	32.29	32.50
2811	AMEX	MVV	Fri, Aug 18, 2017	32.40	32.79	32.32	32.51
2810	AMEX	MVV	Thu, Aug 17, 2017	33.61	33.80	32.64	32.64
2809	AMEX	MVV	Wed, Aug 16, 2017	33.78	34.05	33.78	33.85
2808	AMEX	MVV	Tue, Aug 15, 2017	34.11	34.11	33.64	33.69
2807	AMEX	MVV	Mon, Aug 14, 2017	33.81	34.15	33.81	34.03
2806	AMEX	MVV	Fri, Aug 11, 2017	33.03	33.30	32.91	33.24
2805	AMEX	MVV	Thu, Aug 10, 2017	33.97	33.97	33.10	33.14
2804	AMEX	MVV	Wed, Aug 9, 2017	34.35	34.39	34.00	34.21
2803	AMEX	MVV	Tue, Aug 8, 2017	34.85	35.24	34.58	34.69
2802	AMEX	MVV	Mon, Aug 7, 2017	34.93	35.02	34.67	34.88
2801	AMEX	MVV	Fri, Aug 4, 2017	34.80	34.87	34.74	34.87
2800	AMEX	MVV	Thu, Aug 3, 2017	34.90	34.90	34.60	34.74
2799	AMEX	MVV	Wed, Aug 2, 2017	35.23	35.28	34.61	34.70
2798	AMEX	MVV	Tue, Aug 1, 2017	35.47	35.47	35.26	35.40
2797	AMEX	MVV	Mon, Jul 31, 2017	35.40	35.51	35.02	35.22
2796	AMEX	MVV	Fri, Jul 28, 2017	35.40	35.48	35.14	35.30
2795	AMEX	MVV	Thu, Jul 27, 2017	35.93	35.96	35.31	35.58
2794	AMEX	MVV	Wed, Jul 26, 2017	36.51	36.53	35.84	35.87
2793	AMEX	MVV	Tue, Jul 25, 2017	36.25	36.56	36.15	36.52
2792	AMEX	MVV	Mon, Jul 24, 2017	35.74	35.90	35.67	35.87
2791	AMEX	MVV	Fri, Jul 21, 2017	35.85	35.93	35.50	35.87
2790	AMEX	MVV	Thu, Jul 20, 2017	36.06	36.06	35.83	35.94
2789	AMEX	MVV	Wed, Jul 19, 2017	35.34	36.06	35.34	36.05
2788	AMEX	MVV	Tue, Jul 18, 2017	35.27	35.38	35.09	35.31
2787	AMEX	MVV	Mon, Jul 17, 2017	35.40	35.59	35.21	35.55
2786	AMEX	MVV	Fri, Jul 14, 2017	35.12	35.60	35.12	35.39
2785	AMEX	MVV	Thu, Jul 13, 2017	35.08	35.21	34.80	35.19
2784	AMEX	MVV	Wed, Jul 12, 2017	34.99	35.49	34.99	35.28
2783	AMEX	MVV	Tue, Jul 11, 2017	34.52	34.70	34.16	34.69
2782	AMEX	MVV	Mon, Jul 10, 2017	34.53	34.82	34.50	34.55
2781	AMEX	MVV	Fri, Jul 7, 2017	34.24	34.76	34.10	34.73
2780	AMEX	MVV	Thu, Jul 6, 2017	34.57	34.67	33.97	34.04
2779	AMEX	MVV	Wed, Jul 5, 2017	35.02	35.11	34.71	34.90
2778	AMEX	MVV	Mon, Jul 3, 2017	34.97	35.40	34.94	35.18
2777	AMEX	MVV	Fri, Jun 30, 2017	34.71	34.96	34.61	34.66
2776	AMEX	MVV	Thu, Jun 29, 2017	35.04	35.21	34.08	34.63
2775	AMEX	MVV	Wed, Jun 28, 2017	34.64	35.24	34.64	35.10
2774	AMEX	MVV	Tue, Jun 27, 2017	34.80	34.96	34.24	34.24
2773	AMEX	MVV	Mon, Jun 26, 2017	34.83	35.02	34.56	34.88
2772	AMEX	MVV	Fri, Jun 23, 2017	34.37	34.75	34.24	34.58
2771	AMEX	MVV	Thu, Jun 22, 2017	34.19	34.43	33.98	34.30
2770	AMEX	MVV	Wed, Jun 21, 2017	34.76	34.76	34.16	34.26
2769	AMEX	MVV	Tue, Jun 20, 2017	35.00	35.00	34.64	34.64
2768	AMEX	MVV	Mon, Jun 19, 2017	35.19	35.45	35.19	35.43
2767	AMEX	MVV	Fri, Jun 16, 2017	34.93	34.98	34.58	34.98
2766	AMEX	MVV	Thu, Jun 15, 2017	34.72	35.01	34.68	34.99
2765	AMEX	MVV	Wed, Jun 14, 2017	35.70	35.70	35.08	35.32
2764	AMEX	MVV	Tue, Jun 13, 2017	35.33	35.67	35.31	35.64
2763	AMEX	MVV	Mon, Jun 12, 2017	35.20	35.29	35.00	35.17
2762	AMEX	MVV	Fri, Jun 9, 2017	34.97	35.50	34.80	35.12
2761	AMEX	MVV	Thu, Jun 8, 2017	34.29	35.02	34.29	34.85
2760	AMEX	MVV	Wed, Jun 7, 2017	34.35	34.51	34.16	34.28
2759	AMEX	MVV	Tue, Jun 6, 2017	34.16	34.53	34.06	34.35
2758	AMEX	MVV	Mon, Jun 5, 2017	34.82	34.87	34.52	34.54
2757	AMEX	MVV	Fri, Jun 2, 2017	34.88	35.07	34.69	34.81
2756	AMEX	MVV	Thu, Jun 1, 2017	33.92	34.72	33.90	34.72
2755	AMEX	MVV	Wed, May 31, 2017	33.86	33.86	33.03	33.68
2754	AMEX	MVV	Tue, May 30, 2017	33.73	33.89	33.56	33.68
2753	AMEX	MVV	Fri, May 26, 2017	33.98	34.02	33.76	33.93
2752	AMEX	MVV	Thu, May 25, 2017	34.16	34.34	33.98	34.07
2751	AMEX	MVV	Wed, May 24, 2017	33.81	34.07	33.67	33.94
2750	AMEX	MVV	Tue, May 23, 2017	33.81	33.93	33.45	33.78
2749	AMEX	MVV	Mon, May 22, 2017	33.49	33.70	33.47	33.65
2748	AMEX	MVV	Fri, May 19, 2017	32.80	33.58	32.79	33.30
2747	AMEX	MVV	Thu, May 18, 2017	32.48	32.83	32.22	32.69
2746	AMEX	MVV	Wed, May 17, 2017	33.17	33.44	32.56	32.58
2745	AMEX	MVV	Tue, May 16, 2017	34.12	34.12	33.64	33.99
2744	AMEX	MVV	Mon, May 15, 2017	33.78	34.31	33.78	34.07
2743	AMEX	MVV	Fri, May 12, 2017	33.78	33.78	33.49	33.62
2742	AMEX	MVV	Thu, May 11, 2017	34.14	34.14	33.42	33.93
2741	AMEX	MVV	Wed, May 10, 2017	33.87	34.38	33.82	34.34
2740	AMEX	MVV	Tue, May 9, 2017	34.13	34.20	33.76	33.93
2739	AMEX	MVV	Mon, May 8, 2017	34.29	34.35	33.83	34.09
2738	AMEX	MVV	Fri, May 5, 2017	34.01	34.36	33.79	34.36
2737	AMEX	MVV	Thu, May 4, 2017	33.93	33.93	33.38	33.79
2736	AMEX	MVV	Wed, May 3, 2017	33.97	34.05	33.66	33.89
2735	AMEX	MVV	Tue, May 2, 2017	34.37	34.47	34.03	34.18
2734	AMEX	MVV	Mon, May 1, 2017	34.28	34.54	33.89	34.31
2733	AMEX	MVV	Fri, Apr 28, 2017	34.84	34.86	34.08	34.09
2732	AMEX	MVV	Thu, Apr 27, 2017	34.85	34.97	34.59	34.77
2731	AMEX	MVV	Wed, Apr 26, 2017	34.62	35.07	34.60	34.73
2730	AMEX	MVV	Tue, Apr 25, 2017	34.73	34.99	34.65	34.67
2729	AMEX	MVV	Mon, Apr 24, 2017	34.37	34.45	34.11	34.30
2728	AMEX	MVV	Fri, Apr 21, 2017	33.59	33.59	33.37	33.52
2727	AMEX	MVV	Thu, Apr 20, 2017	33.26	33.76	33.13	33.69
2726	AMEX	MVV	Wed, Apr 19, 2017	33.08	33.41	32.95	33.02
2725	AMEX	MVV	Tue, Apr 18, 2017	32.68	32.93	32.46	32.89
2724	AMEX	MVV	Mon, Apr 17, 2017	32.31	33.00	32.11	33.00
2723	AMEX	MVV	Thu, Apr 13, 2017	32.71	32.86	32.12	32.12
2722	AMEX	MVV	Wed, Apr 12, 2017	33.50	33.53	32.81	32.87
2721	AMEX	MVV	Tue, Apr 11, 2017	33.10	33.68	32.88	33.68
2720	AMEX	MVV	Mon, Apr 10, 2017	33.12	33.62	32.99	33.27
2719	AMEX	MVV	Fri, Apr 7, 2017	32.96	33.36	32.89	33.11
2718	AMEX	MVV	Thu, Apr 6, 2017	32.69	33.27	32.54	33.20
2717	AMEX	MVV	Wed, Apr 5, 2017	33.49	33.74	32.66	32.66
2716	AMEX	MVV	Tue, Apr 4, 2017	33.15	33.32	32.95	33.15
2715	AMEX	MVV	Mon, Apr 3, 2017	33.76	33.83	32.96	33.25
2714	AMEX	MVV	Fri, Mar 31, 2017	33.64	33.89	33.54	33.64
2713	AMEX	MVV	Thu, Mar 30, 2017	33.23	33.65	33.23	33.61
2712	AMEX	MVV	Wed, Mar 29, 2017	32.97	33.30	32.85	33.27
2711	AMEX	MVV	Tue, Mar 28, 2017	32.36	33.15	32.36	33.14
2710	AMEX	MVV	Mon, Mar 27, 2017	32.01	32.62	31.88	32.54
2709	AMEX	MVV	Fri, Mar 24, 2017	32.97	33.08	32.45	32.65
2708	AMEX	MVV	Thu, Mar 23, 2017	32.47	33.09	32.42	32.76
2707	AMEX	MVV	Wed, Mar 22, 2017	32.36	32.58	32.10	32.56
2706	AMEX	MVV	Tue, Mar 21, 2017	34.04	34.04	32.42	32.40
2705	AMEX	MVV	Mon, Mar 20, 2017	34.05	34.07	33.69	33.73
2704	AMEX	MVV	Fri, Mar 17, 2017	34.15	34.19	33.94	34.15
2703	AMEX	MVV	Thu, Mar 16, 2017	34.19	34.23	33.89	33.96
2702	AMEX	MVV	Wed, Mar 15, 2017	33.53	34.22	33.41	34.05
2701	AMEX	MVV	Tue, Mar 14, 2017	33.21	33.28	32.83	33.19
2700	AMEX	MVV	Mon, Mar 13, 2017	33.34	33.54	33.29	33.34
2699	AMEX	MVV	Fri, Mar 10, 2017	33.42	33.51	33.03	33.34
2698	AMEX	MVV	Thu, Mar 9, 2017	33.26	33.48	32.77	33.01
2697	AMEX	MVV	Wed, Mar 8, 2017	33.72	33.79	33.23	33.23
2696	AMEX	MVV	Tue, Mar 7, 2017	33.73	33.88	33.58	33.64
2695	AMEX	MVV	Mon, Mar 6, 2017	34.10	34.13	33.75	34.01
2694	AMEX	MVV	Fri, Mar 3, 2017	34.48	34.54	34.16	34.40
2693	AMEX	MVV	Thu, Mar 2, 2017	35.10	35.10	34.38	34.38
2692	AMEX	MVV	Wed, Mar 1, 2017	34.71	35.29	34.71	35.18
2691	AMEX	MVV	Tue, Feb 28, 2017	34.59	34.59	34.03	34.03
2690	AMEX	MVV	Mon, Feb 27, 2017	34.31	34.79	34.23	34.78
2689	AMEX	MVV	Fri, Feb 24, 2017	33.79	34.31	33.66	34.31
2688	AMEX	MVV	Thu, Feb 23, 2017	34.72	34.74	33.95	34.21
2687	AMEX	MVV	Wed, Feb 22, 2017	34.73	34.73	34.40	34.55
2686	AMEX	MVV	Tue, Feb 21, 2017	34.33	34.89	34.33	34.89
2685	AMEX	MVV	Fri, Feb 17, 2017	33.99	34.25	33.89	34.25
2684	AMEX	MVV	Thu, Feb 16, 2017	34.26	34.35	33.87	34.16
2683	AMEX	MVV	Wed, Feb 15, 2017	33.84	34.27	33.84	34.25
2682	AMEX	MVV	Tue, Feb 14, 2017	33.76	34.08	33.62	34.03
2681	AMEX	MVV	Mon, Feb 13, 2017	33.97	34.12	33.85	33.87
2680	AMEX	MVV	Fri, Feb 10, 2017	33.63	33.77	33.41	33.67
2679	AMEX	MVV	Thu, Feb 9, 2017	32.83	33.42	32.81	33.33
2678	AMEX	MVV	Wed, Feb 8, 2017	32.46	32.72	32.17	32.66
2677	AMEX	MVV	Tue, Feb 7, 2017	32.97	33.09	32.53	32.65
2676	AMEX	MVV	Mon, Feb 6, 2017	32.90	33.17	32.73	32.83
2675	AMEX	MVV	Fri, Feb 3, 2017	32.72	33.16	32.70	33.10
2674	AMEX	MVV	Thu, Feb 2, 2017	32.25	32.50	32.00	32.28
2673	AMEX	MVV	Wed, Feb 1, 2017	32.77	32.97	31.98	32.22
2672	AMEX	MVV	Tue, Jan 31, 2017	32.05	32.48	31.86	32.42
2671	AMEX	MVV	Mon, Jan 30, 2017	32.35	32.35	31.62	32.19
2670	AMEX	MVV	Fri, Jan 27, 2017	33.12	33.26	32.65	32.76
2669	AMEX	MVV	Thu, Jan 26, 2017	33.33	33.46	33.03	33.06
2668	AMEX	MVV	Wed, Jan 25, 2017	33.05	33.36	33.05	33.27
2667	AMEX	MVV	Tue, Jan 24, 2017	32.05	32.94	32.05	32.78
2666	AMEX	MVV	Mon, Jan 23, 2017	31.85	31.98	31.47	31.76
2665	AMEX	MVV	Fri, Jan 20, 2017	31.90	32.07	31.80	31.96
2664	AMEX	MVV	Thu, Jan 19, 2017	32.32	32.33	31.47	31.62
2663	AMEX	MVV	Wed, Jan 18, 2017	31.93	32.12	31.72	32.11
2662	AMEX	MVV	Tue, Jan 17, 2017	32.27	32.29	31.76	31.82
2661	AMEX	MVV	Fri, Jan 13, 2017	32.16	32.65	32.16	32.42
2660	AMEX	MVV	Thu, Jan 12, 2017	32.31	32.31	31.41	32.05
2659	AMEX	MVV	Wed, Jan 11, 2017	32.19	32.43	32.06	32.39
2658	AMEX	MVV	Tue, Jan 10, 2017	31.90	32.37	31.88	32.16
2657	AMEX	MVV	Mon, Jan 9, 2017	32.10	32.10	31.67	31.78
2656	AMEX	MVV	Fri, Jan 6, 2017	32.28	32.49	32.14	32.19
2655	AMEX	MVV	Thu, Jan 5, 2017	32.59	32.69	32.01	32.25
2654	AMEX	MVV	Wed, Jan 4, 2017	31.91	32.82	31.91	32.73
2653	AMEX	MVV	Tue, Jan 3, 2017	32.02	32.31	31.38	31.76
2652	AMEX	MVV	Fri, Dec 30, 2016	31.80	31.80	31.32	31.41
2651	AMEX	MVV	Thu, Dec 29, 2016	31.52	31.83	31.45	31.68
2650	AMEX	MVV	Wed, Dec 28, 2016	32.21	32.21	31.41	31.49
2649	AMEX	MVV	Tue, Dec 27, 2016	31.90	32.25	31.90	32.16
2648	AMEX	MVV	Fri, Dec 23, 2016	31.77	31.93	31.76	31.89
2647	AMEX	MVV	Thu, Dec 22, 2016	32.14	32.14	31.60	31.75
2646	AMEX	MVV	Wed, Dec 21, 2016	32.37	32.45	32.13	32.14
2645	AMEX	MVV	Tue, Dec 20, 2016	32.37	32.53	32.24	32.43
2644	AMEX	MVV	Mon, Dec 19, 2016	31.81	32.14	31.81	32.11
2643	AMEX	MVV	Fri, Dec 16, 2016	31.83	32.30	31.69	31.73
2642	AMEX	MVV	Thu, Dec 15, 2016	31.78	32.18	31.52	31.87
2641	AMEX	MVV	Wed, Dec 14, 2016	32.37	32.45	31.55	31.65
2640	AMEX	MVV	Tue, Dec 13, 2016	32.63	32.64	32.12	32.43
2639	AMEX	MVV	Mon, Dec 12, 2016	32.50	32.86	32.15	32.30
2638	AMEX	MVV	Fri, Dec 9, 2016	32.86	32.91	32.59	32.67
2637	AMEX	MVV	Thu, Dec 8, 2016	32.31	32.87	32.19	32.84
2636	AMEX	MVV	Wed, Dec 7, 2016	31.48	32.17	31.36	32.11
2635	AMEX	MVV	Tue, Dec 6, 2016	30.91	31.40	30.77	31.40
2634	AMEX	MVV	Mon, Dec 5, 2016	30.47	30.84	30.47	30.77
2633	AMEX	MVV	Fri, Dec 2, 2016	30.17	30.30	30.06	30.16
2632	AMEX	MVV	Thu, Dec 1, 2016	30.47	30.56	29.91	30.05
2631	AMEX	MVV	Wed, Nov 30, 2016	30.62	30.66	30.21	30.21
2630	AMEX	MVV	Tue, Nov 29, 2016	30.26	30.54	30.24	30.37
2629	AMEX	MVV	Mon, Nov 28, 2016	30.61	30.61	30.22	30.27
2628	AMEX	MVV	Fri, Nov 25, 2016	30.65	30.69	30.58	30.69
2627	AMEX	MVV	Wed, Nov 23, 2016	30.15	30.53	30.11	30.53
2626	AMEX	MVV	Tue, Nov 22, 2016	30.00	30.28	29.88	30.26
2625	AMEX	MVV	Mon, Nov 21, 2016	29.61	29.88	29.54	29.83
2624	AMEX	MVV	Fri, Nov 18, 2016	29.49	29.51	29.36	29.42
2623	AMEX	MVV	Thu, Nov 17, 2016	29.19	29.46	29.19	29.39
2622	AMEX	MVV	Wed, Nov 16, 2016	28.90	29.09	28.83	29.05
2621	AMEX	MVV	Tue, Nov 15, 2016	28.79	29.09	28.61	29.00
2620	AMEX	MVV	Mon, Nov 14, 2016	28.26	28.78	28.19	28.76
2619	AMEX	MVV	Fri, Nov 11, 2016	27.31	27.87	27.22	27.86
2618	AMEX	MVV	Thu, Nov 10, 2016	27.39	27.72	27.02	27.31
2617	AMEX	MVV	Wed, Nov 9, 2016	25.65	27.21	25.65	27.04
2616	AMEX	MVV	Tue, Nov 8, 2016	25.82	26.33	25.73	26.09
2615	AMEX	MVV	Mon, Nov 7, 2016	25.80	26.03	25.65	25.98
2614	AMEX	MVV	Fri, Nov 4, 2016	24.91	25.37	24.81	24.92
2613	AMEX	MVV	Thu, Nov 3, 2016	25.04	25.19	24.82	24.83
2612	AMEX	MVV	Wed, Nov 2, 2016	25.31	25.41	24.93	24.97
2611	AMEX	MVV	Tue, Nov 1, 2016	26.11	26.11	25.19	25.46
2610	AMEX	MVV	Mon, Oct 31, 2016	25.72	26.09	25.72	25.99
2609	AMEX	MVV	Fri, Oct 28, 2016	25.72	26.03	25.55	25.62
2608	AMEX	MVV	Thu, Oct 27, 2016	26.33	26.33	25.63	25.69
2607	AMEX	MVV	Wed, Oct 26, 2016	26.15	26.40	26.07	26.17
2606	AMEX	MVV	Tue, Oct 25, 2016	26.78	26.78	26.34	26.34
2605	AMEX	MVV	Mon, Oct 24, 2016	26.92	27.18	26.77	26.87
2604	AMEX	MVV	Fri, Oct 21, 2016	26.26	26.60	26.21	26.59
2603	AMEX	MVV	Thu, Oct 20, 2016	26.66	26.87	26.39	26.62
2602	AMEX	MVV	Wed, Oct 19, 2016	26.67	26.95	26.46	26.83
2601	AMEX	MVV	Tue, Oct 18, 2016	26.80	26.86	26.50	26.63
2600	AMEX	MVV	Mon, Oct 17, 2016	26.42	26.51	26.27	26.29
2599	AMEX	MVV	Fri, Oct 14, 2016	26.59	26.75	26.32	26.33
2598	AMEX	MVV	Thu, Oct 13, 2016	26.15	26.42	25.90	26.36
2597	AMEX	MVV	Wed, Oct 12, 2016	26.42	26.71	26.27	26.58
2596	AMEX	MVV	Tue, Oct 11, 2016	27.08	27.08	26.15	26.37
2595	AMEX	MVV	Mon, Oct 10, 2016	27.18	27.54	27.18	27.25
2594	AMEX	MVV	Fri, Oct 7, 2016	27.26	27.28	26.58	26.80
2593	AMEX	MVV	Thu, Oct 6, 2016	26.95	27.23	26.83	27.19
2592	AMEX	MVV	Wed, Oct 5, 2016	27.06	27.36	27.06	27.10
2591	AMEX	MVV	Tue, Oct 4, 2016	27.21	27.28	26.65	26.84
2590	AMEX	MVV	Mon, Oct 3, 2016	27.29	27.38	27.01	27.10
2589	AMEX	MVV	Fri, Sep 30, 2016	27.31	27.70	27.19	27.53
2588	AMEX	MVV	Thu, Sep 29, 2016	27.59	27.67	26.91	27.05
2587	AMEX	MVV	Wed, Sep 28, 2016	27.35	27.70	27.01	27.67
2586	AMEX	MVV	Tue, Sep 27, 2016	27.03	27.27	26.94	27.18
2585	AMEX	MVV	Mon, Sep 26, 2016	27.13	27.36	27.12	27.12
2584	AMEX	MVV	Fri, Sep 23, 2016	27.75	27.81	27.42	27.42
2583	AMEX	MVV	Thu, Sep 22, 2016	27.53	27.90	27.52	27.88
2582	AMEX	MVV	Wed, Sep 21, 2016	26.69	27.25	26.56	27.22
2581	AMEX	MVV	Tue, Sep 20, 2016	27.01	27.01	26.55	26.52
2580	AMEX	MVV	Mon, Sep 19, 2016	26.64	27.12	26.62	26.81
2579	AMEX	MVV	Fri, Sep 16, 2016	26.44	26.50	26.31	26.43
2578	AMEX	MVV	Thu, Sep 15, 2016	26.12	26.78	26.07	26.68
2577	AMEX	MVV	Wed, Sep 14, 2016	26.33	26.52	26.06	26.12
2576	AMEX	MVV	Tue, Sep 13, 2016	26.86	26.97	26.06	26.30
2575	AMEX	MVV	Mon, Sep 12, 2016	26.39	27.35	26.36	27.32
2574	AMEX	MVV	Fri, Sep 9, 2016	27.86	27.86	26.65	26.65
2573	AMEX	MVV	Thu, Sep 8, 2016	28.45	28.50	28.32	28.32
2572	AMEX	MVV	Wed, Sep 7, 2016	28.28	28.53	28.26	28.53
2571	AMEX	MVV	Tue, Sep 6, 2016	28.53	28.53	28.16	28.34
2570	AMEX	MVV	Fri, Sep 2, 2016	28.22	28.49	28.21	28.49
2569	AMEX	MVV	Thu, Sep 1, 2016	27.99	28.08	27.61	27.91
2568	AMEX	MVV	Wed, Aug 31, 2016	28.11	28.11	27.76	27.96
2567	AMEX	MVV	Tue, Aug 30, 2016	28.23	28.29	27.97	28.16
2566	AMEX	MVV	Mon, Aug 29, 2016	28.12	28.33	28.12	28.19
2565	AMEX	MVV	Fri, Aug 26, 2016	28.07	28.36	27.54	27.76
2564	AMEX	MVV	Thu, Aug 25, 2016	27.75	28.10	27.75	27.97
2563	AMEX	MVV	Wed, Aug 24, 2016	28.13	28.13	27.75	27.76
2562	AMEX	MVV	Tue, Aug 23, 2016	28.11	28.35	28.11	28.17
2561	AMEX	MVV	Mon, Aug 22, 2016	27.71	27.91	27.68	27.90
2560	AMEX	MVV	Fri, Aug 19, 2016	27.71	27.89	27.62	27.88
2559	AMEX	MVV	Thu, Aug 18, 2016	27.45	27.85	27.45	27.84
2558	AMEX	MVV	Wed, Aug 17, 2016	27.58	27.58	27.16	27.46
2557	AMEX	MVV	Tue, Aug 16, 2016	27.97	27.97	27.66	27.66
2556	AMEX	MVV	Mon, Aug 15, 2016	27.91	28.21	27.91	28.13
2555	AMEX	MVV	Fri, Aug 12, 2016	27.71	27.83	27.57	27.70
2554	AMEX	MVV	Thu, Aug 11, 2016	27.88	27.89	27.63	27.78
2553	AMEX	MVV	Wed, Aug 10, 2016	27.84	27.88	27.58	27.66
2552	AMEX	MVV	Tue, Aug 9, 2016	27.90	27.94	27.79	27.84
2551	AMEX	MVV	Mon, Aug 8, 2016	27.88	28.04	27.80	27.84
2550	AMEX	MVV	Fri, Aug 5, 2016	27.58	27.89	27.54	27.84
2549	AMEX	MVV	Thu, Aug 4, 2016	27.32	27.49	27.27	27.29
2548	AMEX	MVV	Wed, Aug 3, 2016	26.96	27.29	26.81	27.29
2547	AMEX	MVV	Tue, Aug 2, 2016	27.57	27.64	26.83	26.92
2546	AMEX	MVV	Mon, Aug 1, 2016	27.80	27.81	27.48	27.58
2545	AMEX	MVV	Fri, Jul 29, 2016	27.52	27.87	27.35	27.77
2544	AMEX	MVV	Thu, Jul 28, 2016	27.28	27.62	27.28	27.55
2543	AMEX	MVV	Wed, Jul 27, 2016	27.67	27.67	27.20	27.37
2542	AMEX	MVV	Tue, Jul 26, 2016	27.40	27.61	27.27	27.61
2541	AMEX	MVV	Mon, Jul 25, 2016	27.41	27.49	27.23	27.30
2540	AMEX	MVV	Fri, Jul 22, 2016	27.15	27.56	27.07	27.49
2539	AMEX	MVV	Thu, Jul 21, 2016	27.35	27.51	27.04	27.14
2538	AMEX	MVV	Wed, Jul 20, 2016	27.27	27.50	27.05	27.41
2537	AMEX	MVV	Tue, Jul 19, 2016	27.20	27.20	26.95	27.15
2536	AMEX	MVV	Mon, Jul 18, 2016	27.13	27.35	27.13	27.24
2535	AMEX	MVV	Fri, Jul 15, 2016	27.40	27.41	27.08	27.20
2534	AMEX	MVV	Thu, Jul 14, 2016	27.51	27.51	27.20	27.21
2533	AMEX	MVV	Wed, Jul 13, 2016	27.36	27.39	27.04	27.11
2532	AMEX	MVV	Tue, Jul 12, 2016	27.01	27.37	26.97	27.24
2531	AMEX	MVV	Mon, Jul 11, 2016	26.58	26.79	26.58	26.67
2530	AMEX	MVV	Fri, Jul 8, 2016	25.93	26.42	25.92	26.38
2529	AMEX	MVV	Thu, Jul 7, 2016	25.44	25.77	25.26	25.43
2528	AMEX	MVV	Wed, Jul 6, 2016	24.88	25.37	24.78	25.33
2527	AMEX	MVV	Tue, Jul 5, 2016	25.51	25.57	24.81	25.10
2526	AMEX	MVV	Fri, Jul 1, 2016	25.67	25.91	25.53	25.73
2525	AMEX	MVV	Thu, Jun 30, 2016	24.70	25.59	24.61	25.59
2524	AMEX	MVV	Wed, Jun 29, 2016	24.33	24.69	24.27	24.68
2523	AMEX	MVV	Tue, Jun 28, 2016	23.35	23.84	23.29	23.76
2522	AMEX	MVV	Mon, Jun 27, 2016	23.77	23.84	22.67	22.93
2521	AMEX	MVV	Fri, Jun 24, 2016	24.27	25.18	24.09	24.26
2520	AMEX	MVV	Thu, Jun 23, 2016	25.93	26.43	25.93	26.43
2519	AMEX	MVV	Wed, Jun 22, 2016	25.69	25.90	25.47	25.47
2518	AMEX	MVV	Tue, Jun 21, 2016	25.68	25.71	25.45	25.62
2517	AMEX	MVV	Mon, Jun 20, 2016	25.81	26.01	25.62	25.65
2516	AMEX	MVV	Fri, Jun 17, 2016	25.02	25.30	24.90	25.12
2515	AMEX	MVV	Thu, Jun 16, 2016	24.80	25.09	24.45	25.03
2514	AMEX	MVV	Wed, Jun 15, 2016	25.20	25.45	25.09	25.12
2513	AMEX	MVV	Tue, Jun 14, 2016	25.06	25.18	24.83	25.04
2512	AMEX	MVV	Mon, Jun 13, 2016	25.66	25.78	25.15	25.18
2511	AMEX	MVV	Fri, Jun 10, 2016	26.06	26.09	25.65	25.76
2510	AMEX	MVV	Thu, Jun 9, 2016	26.46	26.57	26.26	26.55
2509	AMEX	MVV	Wed, Jun 8, 2016	26.49	26.73	26.49	26.64
2508	AMEX	MVV	Tue, Jun 7, 2016	26.29	26.56	26.23	26.41
2507	AMEX	MVV	Mon, Jun 6, 2016	25.93	26.33	25.88	26.22
2506	AMEX	MVV	Fri, Jun 3, 2016	25.97	25.97	25.50	25.77
2505	AMEX	MVV	Thu, Jun 2, 2016	25.64	26.03	25.52	26.03
2504	AMEX	MVV	Wed, Jun 1, 2016	25.27	25.76	25.21	25.73
2503	AMEX	MVV	Tue, May 31, 2016	25.64	25.70	25.38	25.53
2502	AMEX	MVV	Fri, May 27, 2016	25.17	25.53	25.17	25.53
2501	AMEX	MVV	Thu, May 26, 2016	25.17	25.30	25.04	25.12
2500	AMEX	MVV	Wed, May 25, 2016	24.99	25.17	24.95	25.12
2499	AMEX	MVV	Tue, May 24, 2016	24.26	24.85	24.26	24.82
2498	AMEX	MVV	Mon, May 23, 2016	24.07	24.12	23.92	23.97
2497	AMEX	MVV	Fri, May 20, 2016	23.60	24.14	23.60	24.09
2496	AMEX	MVV	Thu, May 19, 2016	23.32	23.50	23.07	23.43
2495	AMEX	MVV	Wed, May 18, 2016	23.62	24.07	23.36	23.60
2494	AMEX	MVV	Tue, May 17, 2016	24.08	24.32	23.54	23.70
2493	AMEX	MVV	Mon, May 16, 2016	23.88	24.35	23.85	24.23
2492	AMEX	MVV	Fri, May 13, 2016	24.09	24.19	23.66	23.78
2491	AMEX	MVV	Thu, May 12, 2016	24.49	24.51	23.97	24.22
2490	AMEX	MVV	Wed, May 11, 2016	24.61	24.68	24.24	24.26
2489	AMEX	MVV	Tue, May 10, 2016	24.37	24.75	24.31	24.75
2488	AMEX	MVV	Mon, May 9, 2016	24.12	24.34	24.10	24.16
2487	AMEX	MVV	Fri, May 6, 2016	23.78	24.17	23.68	24.11
2486	AMEX	MVV	Thu, May 5, 2016	24.07	24.30	23.90	23.95
2485	AMEX	MVV	Wed, May 4, 2016	23.97	24.36	23.86	23.99
2484	AMEX	MVV	Tue, May 3, 2016	24.39	24.40	23.94	24.21
2483	AMEX	MVV	Mon, May 2, 2016	24.61	24.88	24.41	24.88
2482	AMEX	MVV	Fri, Apr 29, 2016	24.50	24.66	24.12	24.46
2481	AMEX	MVV	Thu, Apr 28, 2016	25.06	25.33	24.66	24.74
2480	AMEX	MVV	Wed, Apr 27, 2016	25.18	25.41	25.03	25.37
2479	AMEX	MVV	Tue, Apr 26, 2016	24.88	25.17	24.78	25.14
2478	AMEX	MVV	Mon, Apr 25, 2016	24.86	24.91	24.55	24.72
2477	AMEX	MVV	Fri, Apr 22, 2016	24.65	25.04	24.65	25.00
2476	AMEX	MVV	Thu, Apr 21, 2016	24.97	25.06	24.54	24.61
2475	AMEX	MVV	Wed, Apr 20, 2016	25.01	25.24	24.80	25.02
2474	AMEX	MVV	Tue, Apr 19, 2016	24.96	25.20	24.80	24.97
2473	AMEX	MVV	Mon, Apr 18, 2016	24.33	24.81	24.29	24.78
2472	AMEX	MVV	Fri, Apr 15, 2016	24.35	24.61	24.35	24.61
2471	AMEX	MVV	Thu, Apr 14, 2016	24.57	24.57	24.38	24.38
2470	AMEX	MVV	Wed, Apr 13, 2016	24.01	24.58	24.01	24.56
2469	AMEX	MVV	Tue, Apr 12, 2016	23.33	23.83	23.24	23.76
2468	AMEX	MVV	Mon, Apr 11, 2016	23.50	23.85	23.27	23.27
2467	AMEX	MVV	Fri, Apr 8, 2016	23.37	23.62	23.23	23.33
2466	AMEX	MVV	Thu, Apr 7, 2016	23.33	23.42	22.87	23.03
2465	AMEX	MVV	Wed, Apr 6, 2016	23.20	23.69	23.20	23.68
2464	AMEX	MVV	Tue, Apr 5, 2016	23.72	23.72	23.72	23.20
2463	AMEX	MVV	Mon, Apr 4, 2016	24.14	24.14	23.67	23.72
2462	AMEX	MVV	Fri, Apr 1, 2016	23.60	24.18	23.50	24.18
2461	AMEX	MVV	Thu, Mar 31, 2016	23.93	23.97	23.90	23.94
2460	AMEX	MVV	Wed, Mar 30, 2016	24.19	24.19	23.81	23.91
2459	AMEX	MVV	Tue, Mar 29, 2016	22.93	23.67	22.89	23.92
2458	AMEX	MVV	Mon, Mar 28, 2016	23.01	23.14	22.77	23.07
2457	AMEX	MVV	Thu, Mar 24, 2016	22.57	22.91	22.45	22.90
2456	AMEX	MVV	Wed, Mar 23, 2016	23.33	23.33	22.86	22.86
2455	AMEX	MVV	Tue, Mar 22, 2016	23.22	23.61	23.15	23.48
2454	AMEX	MVV	Mon, Mar 21, 2016	23.43	23.54	23.33	23.48
2453	AMEX	MVV	Fri, Mar 18, 2016	23.23	23.57	23.21	23.44
2452	AMEX	MVV	Thu, Mar 17, 2016	22.69	23.30	22.55	23.20
2451	AMEX	MVV	Wed, Mar 16, 2016	22.17	22.79	22.17	22.74
2450	AMEX	MVV	Tue, Mar 15, 2016	22.56	22.56	22.56	22.25
2449	AMEX	MVV	Mon, Mar 14, 2016	22.62	22.66	22.42	22.56
2448	AMEX	MVV	Fri, Mar 11, 2016	21.90	21.90	21.90	22.72
2447	AMEX	MVV	Thu, Mar 10, 2016	22.00	22.00	22.00	21.90
2446	AMEX	MVV	Wed, Mar 9, 2016	22.02	22.06	21.80	22.00
2445	AMEX	MVV	Tue, Mar 8, 2016	22.47	22.47	21.82	21.84
2444	AMEX	MVV	Mon, Mar 7, 2016	22.26	22.72	22.26	22.72
2443	AMEX	MVV	Fri, Mar 4, 2016	22.23	22.61	22.12	22.49
2442	AMEX	MVV	Thu, Mar 3, 2016	21.72	21.72	21.72	22.19
2441	AMEX	MVV	Wed, Mar 2, 2016	21.27	21.72	21.17	21.72
2440	AMEX	MVV	Tue, Mar 1, 2016	20.72	21.28	20.59	21.27
2439	AMEX	MVV	Mon, Feb 29, 2016	20.63	20.86	20.54	20.43
2438	AMEX	MVV	Fri, Feb 26, 2016	20.67	20.74	20.50	20.63
2437	AMEX	MVV	Thu, Feb 25, 2016	20.19	20.43	19.97	20.43
2436	AMEX	MVV	Wed, Feb 24, 2016	19.33	20.01	19.20	19.98
2435	AMEX	MVV	Tue, Feb 23, 2016	19.92	20.03	19.69	19.73
2434	AMEX	MVV	Mon, Feb 22, 2016	19.92	20.21	19.90	20.07
2433	AMEX	MVV	Fri, Feb 19, 2016	19.37	19.56	19.16	19.56
2432	AMEX	MVV	Thu, Feb 18, 2016	19.64	19.66	19.46	19.57
2431	AMEX	MVV	Wed, Feb 17, 2016	19.31	19.77	19.31	19.64
2430	AMEX	MVV	Tue, Feb 16, 2016	18.69	19.06	18.49	19.05
2429	AMEX	MVV	Fri, Feb 12, 2016	17.93	18.29	17.80	18.25
2428	AMEX	MVV	Thu, Feb 11, 2016	17.60	17.83	17.33	17.63
2427	AMEX	MVV	Wed, Feb 10, 2016	18.21	18.71	18.12	18.13
2426	AMEX	MVV	Tue, Feb 9, 2016	17.71	18.28	17.71	18.03
2425	AMEX	MVV	Mon, Feb 8, 2016	18.39	18.40	17.62	18.11
2424	AMEX	MVV	Fri, Feb 5, 2016	19.47	19.47	18.77	18.78
2423	AMEX	MVV	Thu, Feb 4, 2016	19.22	19.86	19.22	19.61
2422	AMEX	MVV	Wed, Feb 3, 2016	19.35	19.39	18.49	19.31
2421	AMEX	MVV	Tue, Feb 2, 2016	19.52	19.52	18.97	19.07
2420	AMEX	MVV	Mon, Feb 1, 2016	19.64	20.08	19.53	19.92
2419	AMEX	MVV	Fri, Jan 29, 2016	18.92	19.98	18.92	19.98
2418	AMEX	MVV	Thu, Jan 28, 2016	19.13	19.13	18.57	18.75
2417	AMEX	MVV	Wed, Jan 27, 2016	18.96	19.28	18.57	18.74
2416	AMEX	MVV	Tue, Jan 26, 2016	18.44	19.14	18.44	19.14
2415	AMEX	MVV	Mon, Jan 25, 2016	18.91	18.92	18.26	18.31
2414	AMEX	MVV	Fri, Jan 22, 2016	18.73	19.12	18.71	19.09
2413	AMEX	MVV	Thu, Jan 21, 2016	18.09	18.70	17.96	18.19
2412	AMEX	MVV	Wed, Jan 20, 2016	17.88	18.49	16.99	18.14
2411	AMEX	MVV	Tue, Jan 19, 2016	18.92	18.93	18.12	18.37
2410	AMEX	MVV	Fri, Jan 15, 2016	18.19	18.61	17.89	18.58
2409	AMEX	MVV	Thu, Jan 14, 2016	18.84	19.33	18.41	19.14
2408	AMEX	MVV	Wed, Jan 13, 2016	19.89	19.96	18.59	18.70
2407	AMEX	MVV	Tue, Jan 12, 2016	19.92	20.04	19.22	19.76
2406	AMEX	MVV	Mon, Jan 11, 2016	19.88	19.98	19.27	19.59
2405	AMEX	MVV	Fri, Jan 8, 2016	20.46	20.53	19.70	19.72
2404	AMEX	MVV	Thu, Jan 7, 2016	20.64	20.92	20.24	20.27
2403	AMEX	MVV	Wed, Jan 6, 2016	21.41	21.66	21.15	21.34
2402	AMEX	MVV	Tue, Jan 5, 2016	22.06	22.10	21.76	21.98
2401	AMEX	MVV	Mon, Jan 4, 2016	21.84	21.97	21.52	21.97
2400	AMEX	MVV	Thu, Dec 31, 2015	22.83	23.11	22.62	22.62
2399	AMEX	MVV	Wed, Dec 30, 2015	23.37	23.40	23.02	23.02
2398	AMEX	MVV	Tue, Dec 29, 2015	23.29	23.52	23.20	23.44
2397	AMEX	MVV	Mon, Dec 28, 2015	22.89	23.07	22.60	23.06
2396	AMEX	MVV	Thu, Dec 24, 2015	23.14	23.29	23.06	23.13
2395	AMEX	MVV	Wed, Dec 23, 2015	22.78	23.12	22.68	23.09
2394	AMEX	MVV	Tue, Dec 22, 2015	22.28	22.59	22.00	22.52
2393	AMEX	MVV	Mon, Dec 21, 2015	22.12	22.24	21.85	22.12
2392	AMEX	MVV	Fri, Dec 18, 2015	22.28	22.32	21.83	21.83
2391	AMEX	MVV	Thu, Dec 17, 2015	23.16	23.16	22.46	22.47
2390	AMEX	MVV	Wed, Dec 16, 2015	22.80	23.14	22.52	23.03
2389	AMEX	MVV	Tue, Dec 15, 2015	22.34	22.66	22.32	22.56
2388	AMEX	MVV	Mon, Dec 14, 2015	22.26	22.52	21.74	22.08
2387	AMEX	MVV	Fri, Dec 11, 2015	22.56	22.76	22.22	22.32
2386	AMEX	MVV	Thu, Dec 10, 2015	22.89	23.29	22.85	23.04
2385	AMEX	MVV	Wed, Dec 9, 2015	23.29	23.80	22.80	22.92
2384	AMEX	MVV	Tue, Dec 8, 2015	23.38	23.62	23.19	23.46
2383	AMEX	MVV	Mon, Dec 7, 2015	24.09	24.10	23.61	23.80
2382	AMEX	MVV	Fri, Dec 4, 2015	23.72	24.30	23.72	24.28
2381	AMEX	MVV	Thu, Dec 3, 2015	24.66	24.69	23.50	23.70
2380	AMEX	MVV	Wed, Dec 2, 2015	25.09	25.12	24.48	24.52
2379	AMEX	MVV	Tue, Dec 1, 2015	24.94	25.11	24.86	25.11
2378	AMEX	MVV	Mon, Nov 30, 2015	25.10	25.12	24.65	24.69
2377	AMEX	MVV	Fri, Nov 27, 2015	24.85	25.03	24.72	24.97
2376	AMEX	MVV	Wed, Nov 25, 2015	24.68	24.84	24.58	24.80
2375	AMEX	MVV	Tue, Nov 24, 2015	24.11	24.73	24.02	24.62
2374	AMEX	MVV	Mon, Nov 23, 2015	24.33	24.54	24.23	24.31
2373	AMEX	MVV	Fri, Nov 20, 2015	24.15	24.36	24.09	24.22
2372	AMEX	MVV	Thu, Nov 19, 2015	24.04	24.10	23.89	24.01
2371	AMEX	MVV	Wed, Nov 18, 2015	23.39	24.06	23.39	24.06
2370	AMEX	MVV	Tue, Nov 17, 2015	23.49	23.71	23.20	23.25
2369	AMEX	MVV	Mon, Nov 16, 2015	22.81	23.41	22.81	23.41
2368	AMEX	MVV	Fri, Nov 13, 2015	23.13	23.26	22.76	22.84
2367	AMEX	MVV	Thu, Nov 12, 2015	23.97	23.97	23.24	23.24
2366	AMEX	MVV	Wed, Nov 11, 2015	24.68	24.68	24.29	24.29
2365	AMEX	MVV	Tue, Nov 10, 2015	24.17	24.56	24.15	24.56
2364	AMEX	MVV	Mon, Nov 9, 2015	24.68	24.69	24.00	24.31
2363	AMEX	MVV	Fri, Nov 6, 2015	24.70	24.79	24.40	24.77
2362	AMEX	MVV	Thu, Nov 5, 2015	24.77	24.88	24.45	24.83
2361	AMEX	MVV	Wed, Nov 4, 2015	25.03	25.04	24.69	24.79
2360	AMEX	MVV	Tue, Nov 3, 2015	24.76	25.07	24.72	24.88
2359	AMEX	MVV	Mon, Nov 2, 2015	24.12	24.84	24.12	24.82
2358	AMEX	MVV	Fri, Oct 30, 2015	24.15	24.38	24.07	24.07
2357	AMEX	MVV	Thu, Oct 29, 2015	24.28	24.35	24.03	24.15
2356	AMEX	MVV	Wed, Oct 28, 2015	23.60	24.43	23.56	24.43
2355	AMEX	MVV	Tue, Oct 27, 2015	23.66	23.74	23.22	23.48
2354	AMEX	MVV	Mon, Oct 26, 2015	23.90	23.94	23.67	23.91
2353	AMEX	MVV	Fri, Oct 23, 2015	24.07	24.07	23.64	23.95
2352	AMEX	MVV	Thu, Oct 22, 2015	23.62	23.87	23.45	23.73
2351	AMEX	MVV	Wed, Oct 21, 2015	23.98	23.98	23.35	23.38
2350	AMEX	MVV	Tue, Oct 20, 2015	23.82	24.14	23.80	23.92
2349	AMEX	MVV	Mon, Oct 19, 2015	23.67	23.99	23.65	23.90
2348	AMEX	MVV	Fri, Oct 16, 2015	23.91	23.92	23.54	23.80
2347	AMEX	MVV	Thu, Oct 15, 2015	23.40	23.75	23.03	23.75
2346	AMEX	MVV	Wed, Oct 14, 2015	23.64	23.75	23.19	23.24
2345	AMEX	MVV	Tue, Oct 13, 2015	23.78	24.19	23.56	23.57
2344	AMEX	MVV	Mon, Oct 12, 2015	24.08	24.11	23.91	24.01
2343	AMEX	MVV	Fri, Oct 9, 2015	24.06	24.11	23.85	24.06
2342	AMEX	MVV	Thu, Oct 8, 2015	23.45	24.07	23.37	23.97
2341	AMEX	MVV	Wed, Oct 7, 2015	23.12	23.49	22.92	23.49
2340	AMEX	MVV	Tue, Oct 6, 2015	23.05	23.19	22.74	22.89
2339	AMEX	MVV	Mon, Oct 5, 2015	22.54	23.12	22.49	23.10
2338	AMEX	MVV	Fri, Oct 2, 2015	21.16	22.23	20.96	22.23
2337	AMEX	MVV	Thu, Oct 1, 2015	21.74	21.80	21.18	21.57
2336	AMEX	MVV	Wed, Sep 30, 2015	21.51	21.74	21.24	21.68
2335	AMEX	MVV	Tue, Sep 29, 2015	21.16	21.41	20.94	21.12
2334	AMEX	MVV	Mon, Sep 28, 2015	22.11	22.18	21.04	21.17
2333	AMEX	MVV	Fri, Sep 25, 2015	22.68	22.74	22.21	22.30
2332	AMEX	MVV	Thu, Sep 24, 2015	22.32	22.44	21.92	22.36
2331	AMEX	MVV	Wed, Sep 23, 2015	22.80	22.86	22.50	22.59
2330	AMEX	MVV	Tue, Sep 22, 2015	22.81	22.93	22.47	22.70
2329	AMEX	MVV	Mon, Sep 21, 2015	23.30	23.82	23.24	23.32
2328	AMEX	MVV	Fri, Sep 18, 2015	23.30	23.59	23.02	23.07
2327	AMEX	MVV	Thu, Sep 17, 2015	23.96	24.52	23.78	23.87
2326	AMEX	MVV	Wed, Sep 16, 2015	23.50	23.95	23.44	23.92
2325	AMEX	MVV	Tue, Sep 15, 2015	23.03	23.52	22.99	23.47
2324	AMEX	MVV	Mon, Sep 14, 2015	23.08	23.10	22.91	22.93
2323	AMEX	MVV	Fri, Sep 11, 2015	22.75	23.18	22.63	23.16
2322	AMEX	MVV	Thu, Sep 10, 2015	22.74	23.32	22.73	22.91
2321	AMEX	MVV	Wed, Sep 9, 2015	23.64	23.73	22.75	22.82
2320	AMEX	MVV	Tue, Sep 8, 2015	22.86	23.36	22.82	23.32
2319	AMEX	MVV	Fri, Sep 4, 2015	22.18	22.56	22.09	22.26
2318	AMEX	MVV	Thu, Sep 3, 2015	22.70	23.22	22.70	22.79
2317	AMEX	MVV	Wed, Sep 2, 2015	22.09	22.58	21.92	22.58
2316	AMEX	MVV	Tue, Sep 1, 2015	22.50	22.71	21.87	21.87
2315	AMEX	MVV	Mon, Aug 31, 2015	23.40	23.62	23.20	23.23
2314	AMEX	MVV	Fri, Aug 28, 2015	23.33	23.65	23.27	23.55
2313	AMEX	MVV	Thu, Aug 27, 2015	22.51	23.46	22.51	23.36
2312	AMEX	MVV	Wed, Aug 26, 2015	21.41	22.37	21.22	22.29
2311	AMEX	MVV	Tue, Aug 25, 2015	21.85	22.79	21.15	21.20
2310	AMEX	MVV	Mon, Aug 24, 2015	23.28	23.28	20.02	21.66
2309	AMEX	MVV	Fri, Aug 21, 2015	24.16	24.43	23.51	23.51
2308	AMEX	MVV	Thu, Aug 20, 2015	25.43	25.48	24.66	24.66
2307	AMEX	MVV	Wed, Aug 19, 2015	26.15	26.23	25.63	25.85
2306	AMEX	MVV	Tue, Aug 18, 2015	26.68	26.68	26.35	26.41
2305	AMEX	MVV	Mon, Aug 17, 2015	26.09	26.70	25.91	26.70
2304	AMEX	MVV	Fri, Aug 14, 2015	25.88	26.25	25.78	26.21
2303	AMEX	MVV	Thu, Aug 13, 2015	25.87	26.08	25.77	25.87
2302	AMEX	MVV	Wed, Aug 12, 2015	25.64	25.96	25.09	25.89
2301	AMEX	MVV	Tue, Aug 11, 2015	26.11	26.21	25.83	26.01
2300	AMEX	MVV	Mon, Aug 10, 2015	25.99	26.53	25.99	26.53
2299	AMEX	MVV	Fri, Aug 7, 2015	25.68	25.83	25.52	25.75
2298	AMEX	MVV	Thu, Aug 6, 2015	26.36	26.38	25.53	25.80
2297	AMEX	MVV	Wed, Aug 5, 2015	26.32	26.68	26.16	26.29
2296	AMEX	MVV	Tue, Aug 4, 2015	26.11	26.37	25.94	26.06
2295	AMEX	MVV	Mon, Aug 3, 2015	26.31	26.31	25.87	26.08
2294	AMEX	MVV	Fri, Jul 31, 2015	26.18	26.50	26.16	26.26
2293	AMEX	MVV	Thu, Jul 30, 2015	26.00	26.19	25.82	26.18
2292	AMEX	MVV	Wed, Jul 29, 2015	25.52	26.13	25.43	26.06
2291	AMEX	MVV	Tue, Jul 28, 2015	25.13	25.51	24.83	25.50
2290	AMEX	MVV	Mon, Jul 27, 2015	25.11	25.15	24.88	24.96
2289	AMEX	MVV	Fri, Jul 24, 2015	25.81	25.83	25.25	25.33
2288	AMEX	MVV	Thu, Jul 23, 2015	26.24	26.31	25.75	25.79
2287	AMEX	MVV	Wed, Jul 22, 2015	25.86	26.19	25.86	26.19
2286	AMEX	MVV	Tue, Jul 21, 2015	26.36	26.50	25.99	25.99
2285	AMEX	MVV	Mon, Jul 20, 2015	26.39	26.52	26.31	26.46
2284	AMEX	MVV	Fri, Jul 17, 2015	26.76	26.76	26.32	26.42
2283	AMEX	MVV	Thu, Jul 16, 2015	26.95	26.97	26.71	26.83
2282	AMEX	MVV	Wed, Jul 15, 2015	26.89	26.99	26.59	26.64
2281	AMEX	MVV	Tue, Jul 14, 2015	26.72	27.04	26.72	26.95
2280	AMEX	MVV	Mon, Jul 13, 2015	26.61	26.79	26.57	26.71
2279	AMEX	MVV	Fri, Jul 10, 2015	26.30	26.33	26.10	26.27
2278	AMEX	MVV	Thu, Jul 9, 2015	25.95	26.25	25.70	25.74
2277	AMEX	MVV	Wed, Jul 8, 2015	26.00	26.15	25.48	25.69
2276	AMEX	MVV	Tue, Jul 7, 2015	26.27	26.45	25.51	26.43
2275	AMEX	MVV	Mon, Jul 6, 2015	25.88	26.47	25.88	26.21
2274	AMEX	MVV	Thu, Jul 2, 2015	26.58	26.64	26.22	26.33
2273	AMEX	MVV	Wed, Jul 1, 2015	26.69	26.70	26.24	26.45
2272	AMEX	MVV	Tue, Jun 30, 2015	26.56	26.56	26.13	26.27
2271	AMEX	MVV	Mon, Jun 29, 2015	26.81	27.17	26.14	26.16
2270	AMEX	MVV	Fri, Jun 26, 2015	27.31	27.40	27.14	27.30
2269	AMEX	MVV	Thu, Jun 25, 2015	27.51	27.51	27.14	27.21
2268	AMEX	MVV	Wed, Jun 24, 2015	27.88	27.92	27.35	27.37
2267	AMEX	MVV	Tue, Jun 23, 2015	27.92	28.00	27.81	27.92
2266	AMEX	MVV	Mon, Jun 22, 2015	27.91	27.94	27.74	27.87
2265	AMEX	MVV	Fri, Jun 19, 2015	27.73	27.83	27.59	27.75
2264	AMEX	MVV	Thu, Jun 18, 2015	27.48	27.90	27.42	27.75
2263	AMEX	MVV	Wed, Jun 17, 2015	27.44	27.56	27.11	27.29
2262	AMEX	MVV	Tue, Jun 16, 2015	26.89	27.40	26.85	27.31
2261	AMEX	MVV	Mon, Jun 15, 2015	26.90	27.05	26.54	26.96
2260	AMEX	MVV	Fri, Jun 12, 2015	27.35	27.40	27.17	27.26
2259	AMEX	MVV	Thu, Jun 11, 2015	27.35	27.57	27.27	27.57
2258	AMEX	MVV	Wed, Jun 10, 2015	26.90	27.34	26.88	27.20
2257	AMEX	MVV	Tue, Jun 9, 2015	26.76	26.79	26.40	26.63
2256	AMEX	MVV	Mon, Jun 8, 2015	27.01	27.12	26.72	26.74
2255	AMEX	MVV	Fri, Jun 5, 2015	26.86	27.13	26.54	27.08
2254	AMEX	MVV	Thu, Jun 4, 2015	27.20	27.26	26.87	26.95
2253	AMEX	MVV	Wed, Jun 3, 2015	27.28	27.62	27.12	27.41
2252	AMEX	MVV	Tue, Jun 2, 2015	26.92	27.31	26.83	27.16
2251	AMEX	MVV	Mon, Jun 1, 2015	27.17	27.31	26.78	27.16
2250	AMEX	MVV	Fri, May 29, 2015	27.35	27.35	26.86	26.97
2249	AMEX	MVV	Thu, May 28, 2015	27.44	27.49	27.15	27.38
2248	AMEX	MVV	Wed, May 27, 2015	27.13	27.53	26.97	27.53
2247	AMEX	MVV	Tue, May 26, 2015	27.47	27.47	26.90	26.99
2246	AMEX	MVV	Fri, May 22, 2015	27.54	27.72	27.51	27.59
2245	AMEX	MVV	Thu, May 21, 2015	27.57	27.76	27.45	27.67
2244	AMEX	MVV	Wed, May 20, 2015	27.63	27.79	27.46	27.61
2243	AMEX	MVV	Tue, May 19, 2015	27.73	27.74	27.50	27.59
2242	AMEX	MVV	Mon, May 18, 2015	27.21	27.73	27.11	27.69
2241	AMEX	MVV	Fri, May 15, 2015	27.27	27.32	27.06	27.24
2240	AMEX	MVV	Thu, May 14, 2015	27.04	27.29	26.84	27.29
2239	AMEX	MVV	Wed, May 13, 2015	26.80	26.93	26.58	26.70
2238	AMEX	MVV	Tue, May 12, 2015	26.53	26.75	26.09	26.64
2237	AMEX	MVV	Mon, May 11, 2015	26.67	26.96	26.55	26.78
2236	AMEX	MVV	Fri, May 8, 2015	26.74	26.98	26.58	26.77
2235	AMEX	MVV	Thu, May 7, 2015	26.14	26.44	25.97	26.32
2234	AMEX	MVV	Wed, May 6, 2015	26.28	26.38	25.85	26.13
2233	AMEX	MVV	Tue, May 5, 2015	26.77	26.85	26.03	26.09
2232	AMEX	MVV	Mon, May 4, 2015	26.71	26.98	26.65	26.80
2231	AMEX	MVV	Fri, May 1, 2015	26.28	26.68	26.28	26.60
2230	AMEX	MVV	Thu, Apr 30, 2015	26.63	26.63	25.99	26.15
2229	AMEX	MVV	Wed, Apr 29, 2015	26.81	26.94	26.58	26.74
2228	AMEX	MVV	Tue, Apr 28, 2015	26.85	27.11	26.50	27.07
2227	AMEX	MVV	Mon, Apr 27, 2015	27.45	27.52	26.82	26.88
2226	AMEX	MVV	Fri, Apr 24, 2015	27.62	27.62	27.29	27.31
2225	AMEX	MVV	Thu, Apr 23, 2015	27.23	27.68	27.23	27.58
2224	AMEX	MVV	Wed, Apr 22, 2015	27.16	27.30	26.85	27.29
2223	AMEX	MVV	Tue, Apr 21, 2015	27.34	27.41	27.12	27.14
2222	AMEX	MVV	Mon, Apr 20, 2015	27.00	27.23	26.97	27.15
2221	AMEX	MVV	Fri, Apr 17, 2015	26.89	26.98	26.49	26.67
2220	AMEX	MVV	Thu, Apr 16, 2015	27.38	27.49	27.16	27.33
2219	AMEX	MVV	Wed, Apr 15, 2015	27.45	27.68	27.37	27.47
2218	AMEX	MVV	Tue, Apr 14, 2015	27.21	27.30	26.85	27.24
2217	AMEX	MVV	Mon, Apr 13, 2015	27.37	27.50	27.18	27.20
2216	AMEX	MVV	Fri, Apr 10, 2015	27.36	27.47	27.27	27.36
2215	AMEX	MVV	Thu, Apr 9, 2015	27.23	27.41	26.92	27.25
2214	AMEX	MVV	Wed, Apr 8, 2015	26.99	27.33	26.90	27.28
2213	AMEX	MVV	Tue, Apr 7, 2015	27.34	27.46	26.96	26.96
2212	AMEX	MVV	Mon, Apr 6, 2015	26.74	27.48	26.70	27.44
2211	AMEX	MVV	Thu, Apr 2, 2015	26.77	27.20	26.77	27.00
2210	AMEX	MVV	Wed, Apr 1, 2015	26.98	26.98	26.46	26.81
2209	AMEX	MVV	Tue, Mar 31, 2015	26.97	27.12	26.83	26.99
2208	AMEX	MVV	Mon, Mar 30, 2015	26.73	27.25	26.73	27.19
2207	AMEX	MVV	Fri, Mar 27, 2015	26.17	26.46	26.07	26.45
2206	AMEX	MVV	Thu, Mar 26, 2015	26.06	26.36	25.92	26.19
2205	AMEX	MVV	Wed, Mar 25, 2015	27.30	27.32	26.30	26.32
2204	AMEX	MVV	Tue, Mar 24, 2015	27.45	27.45	27.20	27.24
2203	AMEX	MVV	Mon, Mar 23, 2015	27.57	27.63	27.43	27.46
2202	AMEX	MVV	Fri, Mar 20, 2015	27.16	27.58	27.06	27.44
2201	AMEX	MVV	Thu, Mar 19, 2015	26.96	27.03	26.77	26.92
2200	AMEX	MVV	Wed, Mar 18, 2015	26.41	27.30	26.33	27.10
2199	AMEX	MVV	Tue, Mar 17, 2015	26.26	26.57	26.26	26.52
2198	AMEX	MVV	Mon, Mar 16, 2015	26.04	26.44	26.04	26.42
2197	AMEX	MVV	Fri, Mar 13, 2015	26.05	26.07	25.47	25.82
2196	AMEX	MVV	Thu, Mar 12, 2015	25.79	26.21	25.79	26.18
2195	AMEX	MVV	Wed, Mar 11, 2015	25.31	25.57	25.13	25.56
2194	AMEX	MVV	Tue, Mar 10, 2015	25.40	25.47	25.19	25.21
2193	AMEX	MVV	Mon, Mar 9, 2015	25.77	25.94	25.75	25.85
2192	AMEX	MVV	Fri, Mar 6, 2015	26.08	26.18	25.58	25.65
2191	AMEX	MVV	Thu, Mar 5, 2015	26.34	26.38	26.14	26.32
2190	AMEX	MVV	Wed, Mar 4, 2015	26.26	26.31	26.02	26.24
2189	AMEX	MVV	Tue, Mar 3, 2015	26.58	26.65	26.27	26.46
2188	AMEX	MVV	Mon, Mar 2, 2015	26.38	26.75	26.36	26.73
2187	AMEX	MVV	Fri, Feb 27, 2015	26.52	26.62	26.33	26.33
2186	AMEX	MVV	Thu, Feb 26, 2015	26.69	26.71	26.41	26.56
2185	AMEX	MVV	Wed, Feb 25, 2015	26.66	26.84	26.59	26.70
2184	AMEX	MVV	Tue, Feb 24, 2015	26.66	26.78	26.55	26.74
2183	AMEX	MVV	Mon, Feb 23, 2015	26.61	26.71	26.40	26.71
2182	AMEX	MVV	Fri, Feb 20, 2015	26.24	26.72	26.00	26.71
2181	AMEX	MVV	Thu, Feb 19, 2015	26.23	26.44	26.15	26.31
2180	AMEX	MVV	Wed, Feb 18, 2015	26.08	26.40	26.03	26.40
2179	AMEX	MVV	Tue, Feb 17, 2015	26.19	26.31	26.00	26.22
2178	AMEX	MVV	Fri, Feb 13, 2015	25.95	26.22	25.89	26.21
2177	AMEX	MVV	Thu, Feb 12, 2015	25.68	25.96	25.56	25.90
2176	AMEX	MVV	Wed, Feb 11, 2015	25.38	25.52	25.20	25.43
2175	AMEX	MVV	Tue, Feb 10, 2015	25.27	25.47	24.92	25.43
2174	AMEX	MVV	Mon, Feb 9, 2015	25.14	25.36	24.97	25.05
2173	AMEX	MVV	Fri, Feb 6, 2015	25.55	25.63	25.13	25.28
2172	AMEX	MVV	Thu, Feb 5, 2015	25.19	25.52	25.06	25.48
2171	AMEX	MVV	Wed, Feb 4, 2015	24.98	25.22	24.89	24.97
2170	AMEX	MVV	Tue, Feb 3, 2015	24.53	25.23	24.49	25.23
2169	AMEX	MVV	Mon, Feb 2, 2015	24.06	24.32	23.39	24.29
2168	AMEX	MVV	Fri, Jan 30, 2015	24.23	24.42	23.86	23.93
2167	AMEX	MVV	Thu, Jan 29, 2015	24.23	24.60	23.92	24.59
2166	AMEX	MVV	Wed, Jan 28, 2015	25.11	25.17	24.12	24.22
2165	AMEX	MVV	Tue, Jan 27, 2015	24.58	25.03	24.44	24.82
2164	AMEX	MVV	Mon, Jan 26, 2015	24.60	25.16	24.40	25.16
2163	AMEX	MVV	Fri, Jan 23, 2015	24.82	24.90	24.58	24.59
2162	AMEX	MVV	Thu, Jan 22, 2015	24.24	24.85	23.85	24.85
2161	AMEX	MVV	Wed, Jan 21, 2015	23.55	24.00	23.42	23.95
2160	AMEX	MVV	Tue, Jan 20, 2015	23.85	23.98	23.28	23.66
2159	AMEX	MVV	Fri, Jan 16, 2015	22.97	23.81	22.97	23.78
2158	AMEX	MVV	Thu, Jan 15, 2015	23.82	23.86	23.07	23.12
2157	AMEX	MVV	Wed, Jan 14, 2015	23.26	23.69	23.13	23.63
2156	AMEX	MVV	Tue, Jan 13, 2015	24.16	24.67	23.39	23.83
2155	AMEX	MVV	Mon, Jan 12, 2015	24.21	24.26	23.63	23.86
2154	AMEX	MVV	Fri, Jan 9, 2015	24.60	24.63	23.99	24.13
2153	AMEX	MVV	Thu, Jan 8, 2015	24.16	24.57	24.13	24.52
2152	AMEX	MVV	Wed, Jan 7, 2015	23.52	23.81	23.37	23.81
2151	AMEX	MVV	Tue, Jan 6, 2015	23.78	23.83	22.94	23.21
2150	AMEX	MVV	Mon, Jan 5, 2015	24.14	24.31	23.60	23.71
2149	AMEX	MVV	Fri, Jan 2, 2015	24.79	24.87	24.11	24.46
2148	AMEX	MVV	Wed, Dec 31, 2014	25.21	25.25	24.52	24.53
2147	AMEX	MVV	Tue, Dec 30, 2014	25.17	25.29	25.03	25.03
2146	AMEX	MVV	Mon, Dec 29, 2014	25.00	25.40	25.00	25.27
2145	AMEX	MVV	Fri, Dec 26, 2014	24.97	25.20	24.97	25.02
2144	AMEX	MVV	Wed, Dec 24, 2014	24.87	25.00	24.76	24.90
2143	AMEX	MVV	Tue, Dec 23, 2014	24.80	24.95	24.70	24.79
2142	AMEX	MVV	Mon, Dec 22, 2014	24.45	24.64	24.42	24.64
2141	AMEX	MVV	Fri, Dec 19, 2014	24.43	24.52	24.12	24.34
2140	AMEX	MVV	Thu, Dec 18, 2014	24.09	24.29	23.75	24.29
2139	AMEX	MVV	Wed, Dec 17, 2014	22.57	23.50	22.44	23.46
2138	AMEX	MVV	Tue, Dec 16, 2014	22.34	23.07	22.22	22.44
2137	AMEX	MVV	Mon, Dec 15, 2014	23.10	23.18	22.38	22.54
2136	AMEX	MVV	Fri, Dec 12, 2014	23.30	23.36	22.85	22.85
2135	AMEX	MVV	Thu, Dec 11, 2014	23.53	23.95	23.42	23.54
2134	AMEX	MVV	Wed, Dec 10, 2014	23.94	24.01	23.23	23.24
2133	AMEX	MVV	Tue, Dec 9, 2014	23.44	24.21	23.36	24.20
2132	AMEX	MVV	Mon, Dec 8, 2014	24.17	24.50	23.73	23.91
2131	AMEX	MVV	Fri, Dec 5, 2014	24.27	24.36	24.13	24.26
2130	AMEX	MVV	Thu, Dec 4, 2014	24.18	24.30	23.99	24.20
2129	AMEX	MVV	Wed, Dec 3, 2014	23.86	24.35	23.82	24.28
2128	AMEX	MVV	Tue, Dec 2, 2014	23.63	23.98	23.61	23.88
2127	AMEX	MVV	Mon, Dec 1, 2014	24.08	24.14	23.58	23.58
2126	AMEX	MVV	Fri, Nov 28, 2014	24.57	24.57	24.15	24.19
2125	AMEX	MVV	Wed, Nov 26, 2014	24.60	24.68	24.51	24.62
2124	AMEX	MVV	Tue, Nov 25, 2014	24.67	24.76	24.40	24.58
2123	AMEX	MVV	Mon, Nov 24, 2014	24.34	24.63	24.31	24.63
2122	AMEX	MVV	Fri, Nov 21, 2014	24.62	24.66	24.16	24.26
2121	AMEX	MVV	Thu, Nov 20, 2014	23.62	24.06	23.61	24.06
2120	AMEX	MVV	Wed, Nov 19, 2014	23.90	23.93	23.53	23.79
2119	AMEX	MVV	Tue, Nov 18, 2014	23.80	24.16	23.80	24.00
2118	AMEX	MVV	Mon, Nov 17, 2014	23.72	23.84	23.64	23.71
2117	AMEX	MVV	Fri, Nov 14, 2014	23.82	23.97	23.72	23.77
2116	AMEX	MVV	Thu, Nov 13, 2014	24.03	24.15	23.99	24.02
2115	AMEX	MVV	Wed, Nov 12, 2014	23.71	24.06	23.69	24.04
2114	AMEX	MVV	Tue, Nov 11, 2014	23.90	23.98	23.80	23.92
2113	AMEX	MVV	Mon, Nov 10, 2014	23.80	24.00	23.78	23.94
2112	AMEX	MVV	Fri, Nov 7, 2014	23.67	23.85	23.56	23.76
2111	AMEX	MVV	Thu, Nov 6, 2014	23.41	23.76	23.38	23.75
2110	AMEX	MVV	Wed, Nov 5, 2014	23.57	23.57	23.21	23.44
2109	AMEX	MVV	Tue, Nov 4, 2014	23.30	23.44	23.08	23.24
2108	AMEX	MVV	Mon, Nov 3, 2014	23.48	23.68	23.32	23.46
2107	AMEX	MVV	Fri, Oct 31, 2014	23.40	23.40	23.01	23.36
2106	AMEX	MVV	Thu, Oct 30, 2014	22.58	22.92	22.40	22.85
2105	AMEX	MVV	Wed, Oct 29, 2014	22.85	22.97	22.33	22.69
2104	AMEX	MVV	Tue, Oct 28, 2014	22.19	22.78	22.11	22.77
2103	AMEX	MVV	Mon, Oct 27, 2014	21.84	22.03	21.63	22.03
2102	AMEX	MVV	Fri, Oct 24, 2014	21.92	22.05	21.68	22.02
2101	AMEX	MVV	Thu, Oct 23, 2014	21.69	22.13	21.59	21.88
2100	AMEX	MVV	Wed, Oct 22, 2014	21.79	21.90	21.24	21.26
2099	AMEX	MVV	Tue, Oct 21, 2014	21.03	21.74	20.93	21.74
2098	AMEX	MVV	Mon, Oct 20, 2014	20.19	20.74	20.18	20.74
2097	AMEX	MVV	Fri, Oct 17, 2014	20.48	20.56	20.10	20.30
2096	AMEX	MVV	Thu, Oct 16, 2014	18.85	20.09	18.79	20.04
2095	AMEX	MVV	Wed, Oct 15, 2014	19.08	19.87	18.70	19.58
2094	AMEX	MVV	Tue, Oct 14, 2014	19.58	20.08	19.45	19.67
2093	AMEX	MVV	Mon, Oct 13, 2014	19.79	19.99	19.27	19.29
2092	AMEX	MVV	Fri, Oct 10, 2014	20.46	20.62	19.79	19.80
2091	AMEX	MVV	Thu, Oct 9, 2014	21.38	21.38	20.49	20.50
2090	AMEX	MVV	Wed, Oct 8, 2014	20.94	21.55	20.59	21.53
2089	AMEX	MVV	Tue, Oct 7, 2014	21.36	21.46	20.90	20.91
2088	AMEX	MVV	Mon, Oct 6, 2014	21.89	21.89	21.45	21.55
2087	AMEX	MVV	Fri, Oct 3, 2014	21.70	21.81	21.47	21.68
2086	AMEX	MVV	Thu, Oct 2, 2014	21.24	21.52	20.80	21.39
2085	AMEX	MVV	Wed, Oct 1, 2014	21.81	21.84	21.16	21.26
2084	AMEX	MVV	Tue, Sep 30, 2014	22.31	22.33	21.88	21.89
2083	AMEX	MVV	Mon, Sep 29, 2014	21.91	22.35	21.88	22.30
2082	AMEX	MVV	Fri, Sep 26, 2014	22.13	22.41	22.02	22.39
2081	AMEX	MVV	Thu, Sep 25, 2014	22.49	22.51	21.91	22.02
2080	AMEX	MVV	Wed, Sep 24, 2014	22.44	22.73	22.29	22.66
2079	AMEX	MVV	Tue, Sep 23, 2014	22.63	22.86	22.45	22.46
2078	AMEX	MVV	Mon, Sep 22, 2014	23.34	23.34	22.77	22.81
2077	AMEX	MVV	Fri, Sep 19, 2014	23.96	23.97	23.37	23.43
2076	AMEX	MVV	Thu, Sep 18, 2014	23.78	23.85	23.66	23.74
2075	AMEX	MVV	Wed, Sep 17, 2014	23.68	23.85	23.45	23.61
2074	AMEX	MVV	Tue, Sep 16, 2014	23.24	23.77	23.22	23.64
2073	AMEX	MVV	Mon, Sep 15, 2014	23.57	23.61	23.26	23.37
2072	AMEX	MVV	Fri, Sep 12, 2014	24.00	24.00	23.46	23.55
2071	AMEX	MVV	Thu, Sep 11, 2014	23.59	24.05	23.57	24.04
2070	AMEX	MVV	Wed, Sep 10, 2014	23.77	23.87	23.52	23.82
2069	AMEX	MVV	Tue, Sep 9, 2014	24.10	24.10	23.69	23.74
2068	AMEX	MVV	Mon, Sep 8, 2014	24.11	24.25	23.90	24.11
2067	AMEX	MVV	Fri, Sep 5, 2014	23.95	24.17	23.79	24.17
2066	AMEX	MVV	Thu, Sep 4, 2014	24.17	24.37	23.87	23.97
2065	AMEX	MVV	Wed, Sep 3, 2014	24.43	24.48	24.07	24.11
2064	AMEX	MVV	Tue, Sep 2, 2014	24.18	24.41	24.06	24.23
2063	AMEX	MVV	Fri, Aug 29, 2014	23.96	24.12	23.79	24.05
2062	AMEX	MVV	Thu, Aug 28, 2014	23.77	23.90	23.61	23.86
2061	AMEX	MVV	Wed, Aug 27, 2014	24.00	24.07	23.87	23.91
2060	AMEX	MVV	Tue, Aug 26, 2014	23.88	24.06	23.85	23.97
2059	AMEX	MVV	Mon, Aug 25, 2014	23.92	23.94	23.71	23.83
2058	AMEX	MVV	Fri, Aug 22, 2014	23.68	23.79	23.50	23.64
2057	AMEX	MVV	Thu, Aug 21, 2014	23.66	23.76	23.44	23.72
2056	AMEX	MVV	Wed, Aug 20, 2014	23.42	23.66	23.35	23.62
2055	AMEX	MVV	Tue, Aug 19, 2014	23.32	23.51	23.32	23.50
2054	AMEX	MVV	Mon, Aug 18, 2014	23.02	23.26	22.90	23.25
2053	AMEX	MVV	Fri, Aug 15, 2014	22.97	22.97	22.36	22.66
2052	AMEX	MVV	Thu, Aug 14, 2014	22.59	22.73	22.58	22.72
2051	AMEX	MVV	Wed, Aug 13, 2014	22.33	22.59	22.28	22.54
2050	AMEX	MVV	Tue, Aug 12, 2014	22.22	22.48	21.99	22.16
2049	AMEX	MVV	Mon, Aug 11, 2014	22.32	22.58	22.26	22.35
2048	AMEX	MVV	Fri, Aug 8, 2014	21.74	22.15	21.64	22.10
2047	AMEX	MVV	Thu, Aug 7, 2014	21.99	22.08	21.59	21.68
2046	AMEX	MVV	Wed, Aug 6, 2014	21.57	22.03	21.56	21.88
2045	AMEX	MVV	Tue, Aug 5, 2014	21.78	22.10	21.58	21.77
2044	AMEX	MVV	Mon, Aug 4, 2014	21.91	22.05	21.48	22.00
2043	AMEX	MVV	Fri, Aug 1, 2014	21.76	21.96	21.40	21.79
2042	AMEX	MVV	Thu, Jul 31, 2014	22.45	22.52	21.81	21.84
2041	AMEX	MVV	Wed, Jul 30, 2014	22.84	22.97	22.63	22.80
2040	AMEX	MVV	Tue, Jul 29, 2014	22.98	23.15	22.70	22.73
2039	AMEX	MVV	Mon, Jul 28, 2014	23.05	23.07	22.65	22.93
2038	AMEX	MVV	Fri, Jul 25, 2014	23.08	23.22	22.95	22.98
2037	AMEX	MVV	Thu, Jul 24, 2014	23.31	23.49	23.25	23.31
2036	AMEX	MVV	Wed, Jul 23, 2014	23.38	23.38	23.12	23.26
2035	AMEX	MVV	Tue, Jul 22, 2014	23.31	23.48	23.27	23.31
2034	AMEX	MVV	Mon, Jul 21, 2014	23.04	23.15	22.87	23.11
2033	AMEX	MVV	Fri, Jul 18, 2014	22.77	23.27	22.74	23.23
2032	AMEX	MVV	Thu, Jul 17, 2014	23.01	23.28	22.61	22.68
2031	AMEX	MVV	Wed, Jul 16, 2014	23.44	23.50	23.01	23.22
2030	AMEX	MVV	Tue, Jul 15, 2014	23.36	23.57	23.00	23.25
2029	AMEX	MVV	Mon, Jul 14, 2014	23.53	23.56	23.34	23.42
2028	AMEX	MVV	Fri, Jul 11, 2014	23.25	23.34	23.08	23.21
2027	AMEX	MVV	Thu, Jul 10, 2014	22.87	23.51	22.84	23.27
2026	AMEX	MVV	Wed, Jul 9, 2014	23.60	23.66	23.45	23.62
2025	AMEX	MVV	Tue, Jul 8, 2014	23.80	23.88	23.31	23.49
2024	AMEX	MVV	Mon, Jul 7, 2014	24.25	24.26	23.81	23.86
2023	AMEX	MVV	Thu, Jul 3, 2014	24.19	24.32	24.16	24.30
2022	AMEX	MVV	Wed, Jul 2, 2014	24.30	24.41	24.01	24.05
2021	AMEX	MVV	Tue, Jul 1, 2014	24.12	24.60	24.10	24.35
2020	AMEX	MVV	Mon, Jun 30, 2014	23.72	23.99	23.59	23.99
2019	AMEX	MVV	Fri, Jun 27, 2014	23.37	23.75	23.36	23.71
2018	AMEX	MVV	Thu, Jun 26, 2014	23.57	23.58	23.15	23.49
2017	AMEX	MVV	Wed, Jun 25, 2014	23.18	23.61	23.18	23.61
2016	AMEX	MVV	Tue, Jun 24, 2014	23.57	23.92	23.27	23.28
2015	AMEX	MVV	Mon, Jun 23, 2014	23.70	23.82	23.57	23.67
2014	AMEX	MVV	Fri, Jun 20, 2014	23.61	23.72	23.53	23.66
2013	AMEX	MVV	Thu, Jun 19, 2014	23.65	23.65	23.41	23.56
2012	AMEX	MVV	Wed, Jun 18, 2014	23.29	23.57	23.20	23.52
2011	AMEX	MVV	Tue, Jun 17, 2014	22.89	23.55	22.84	23.35
2010	AMEX	MVV	Mon, Jun 16, 2014	22.90	23.05	22.75	22.96
2009	AMEX	MVV	Fri, Jun 13, 2014	22.88	23.02	22.68	22.93
2008	AMEX	MVV	Thu, Jun 12, 2014	22.97	23.01	22.70	22.81
2007	AMEX	MVV	Wed, Jun 11, 2014	23.02	23.09	22.87	23.04
2006	AMEX	MVV	Tue, Jun 10, 2014	23.25	23.27	23.07	23.18
2005	AMEX	MVV	Mon, Jun 9, 2014	23.17	23.49	23.11	23.36
2004	AMEX	MVV	Fri, Jun 6, 2014	23.03	23.28	22.98	23.14
2003	AMEX	MVV	Thu, Jun 5, 2014	22.55	22.94	22.31	22.91
2002	AMEX	MVV	Wed, Jun 4, 2014	22.16	22.47	22.09	22.46
2001	AMEX	MVV	Tue, Jun 3, 2014	22.15	22.32	22.07	22.24
2000	AMEX	MVV	Mon, Jun 2, 2014	22.21	22.28	21.88	22.27
1999	AMEX	MVV	Fri, May 30, 2014	22.21	22.26	22.02	22.09
1998	AMEX	MVV	Thu, May 29, 2014	22.13	22.22	21.94	22.22
1997	AMEX	MVV	Wed, May 28, 2014	22.13	22.14	21.85	21.98
1996	AMEX	MVV	Tue, May 27, 2014	22.02	22.22	21.99	22.13
1995	AMEX	MVV	Fri, May 23, 2014	21.55	21.86	21.52	21.82
1994	AMEX	MVV	Thu, May 22, 2014	21.36	21.70	21.30	21.56
1993	AMEX	MVV	Wed, May 21, 2014	21.22	21.41	21.05	21.32
1992	AMEX	MVV	Tue, May 20, 2014	21.45	21.46	20.90	21.05
1991	AMEX	MVV	Mon, May 19, 2014	21.22	21.67	21.17	21.53
1990	AMEX	MVV	Fri, May 16, 2014	21.13	21.30	20.89	21.30
1989	AMEX	MVV	Thu, May 15, 2014	21.23	21.25	20.61	21.09
1988	AMEX	MVV	Wed, May 14, 2014	21.68	21.78	21.38	21.44
1987	AMEX	MVV	Tue, May 13, 2014	22.04	22.14	21.77	21.77
1986	AMEX	MVV	Mon, May 12, 2014	21.53	22.04	21.53	21.99
1985	AMEX	MVV	Fri, May 9, 2014	21.15	21.35	20.95	21.35
1984	AMEX	MVV	Thu, May 8, 2014	21.38	21.85	21.15	21.23
1983	AMEX	MVV	Wed, May 7, 2014	21.38	21.47	20.87	21.47
1982	AMEX	MVV	Tue, May 6, 2014	21.47	21.59	21.20	21.23
1981	AMEX	MVV	Mon, May 5, 2014	21.32	21.69	21.08	21.58
1980	AMEX	MVV	Fri, May 2, 2014	21.48	21.88	21.40	21.55
1979	AMEX	MVV	Thu, May 1, 2014	21.34	21.70	21.22	21.48
1978	AMEX	MVV	Wed, Apr 30, 2014	21.09	21.42	20.93	21.40
1977	AMEX	MVV	Tue, Apr 29, 2014	21.13	21.29	21.03	21.15
1976	AMEX	MVV	Mon, Apr 28, 2014	21.32	21.41	20.50	20.99
1975	AMEX	MVV	Fri, Apr 25, 2014	21.48	21.52	21.06	21.11
1974	AMEX	MVV	Thu, Apr 24, 2014	21.80	21.80	21.28	21.65
1973	AMEX	MVV	Wed, Apr 23, 2014	21.71	21.81	21.57	21.60
1972	AMEX	MVV	Tue, Apr 22, 2014	21.44	21.79	21.41	21.67
1971	AMEX	MVV	Mon, Apr 21, 2014	21.27	21.41	21.12	21.39
1970	AMEX	MVV	Thu, Apr 17, 2014	21.10	21.37	21.07	21.23
1969	AMEX	MVV	Wed, Apr 16, 2014	21.01	21.18	20.86	21.14
1968	AMEX	MVV	Tue, Apr 15, 2014	20.55	20.79	20.05	20.71
1967	AMEX	MVV	Mon, Apr 14, 2014	20.54	20.67	20.13	20.44
1966	AMEX	MVV	Fri, Apr 11, 2014	20.53	20.78	20.16	20.25
1965	AMEX	MVV	Thu, Apr 10, 2014	21.85	21.85	20.66	20.76
1964	AMEX	MVV	Wed, Apr 9, 2014	21.42	21.73	21.27	21.71
1963	AMEX	MVV	Tue, Apr 8, 2014	21.01	21.36	20.80	21.29
1962	AMEX	MVV	Mon, Apr 7, 2014	21.64	21.75	20.89	21.02
1961	AMEX	MVV	Fri, Apr 4, 2014	22.76	22.83	21.67	21.81
1960	AMEX	MVV	Thu, Apr 3, 2014	22.74	22.76	22.34	22.47
1959	AMEX	MVV	Wed, Apr 2, 2014	22.60	22.72	22.50	22.67
1958	AMEX	MVV	Tue, Apr 1, 2014	22.26	22.55	22.21	22.53
1957	AMEX	MVV	Mon, Mar 31, 2014	21.81	22.20	21.63	22.15
1956	AMEX	MVV	Fri, Mar 28, 2014	21.42	21.83	21.36	21.49
1955	AMEX	MVV	Thu, Mar 27, 2014	21.41	21.51	21.12	21.28
1954	AMEX	MVV	Wed, Mar 26, 2014	22.16	22.24	21.37	21.38
1953	AMEX	MVV	Tue, Mar 25, 2014	22.08	22.25	21.71	21.94
1952	AMEX	MVV	Mon, Mar 24, 2014	22.39	22.47	21.61	21.85
1951	AMEX	MVV	Fri, Mar 21, 2014	22.45	22.66	22.16	22.16
1950	AMEX	MVV	Thu, Mar 20, 2014	21.99	22.29	21.87	22.27
1949	AMEX	MVV	Wed, Mar 19, 2014	22.38	22.49	21.92	22.11
1948	AMEX	MVV	Tue, Mar 18, 2014	22.03	22.49	22.02	22.43
1947	AMEX	MVV	Mon, Mar 17, 2014	21.97	22.24	21.90	22.01
1946	AMEX	MVV	Fri, Mar 14, 2014	21.47	21.87	21.47	21.72
1945	AMEX	MVV	Thu, Mar 13, 2014	22.16	22.21	21.42	21.55
1944	AMEX	MVV	Wed, Mar 12, 2014	21.76	22.04	21.66	22.03
1943	AMEX	MVV	Tue, Mar 11, 2014	22.34	22.46	21.85	22.01
1942	AMEX	MVV	Mon, Mar 10, 2014	22.51	22.51	22.09	22.25
1941	AMEX	MVV	Fri, Mar 7, 2014	22.65	22.65	22.28	22.49
1940	AMEX	MVV	Thu, Mar 6, 2014	22.50	22.55	22.35	22.43
1939	AMEX	MVV	Wed, Mar 5, 2014	22.48	22.51	22.30	22.35
1938	AMEX	MVV	Tue, Mar 4, 2014	22.19	22.56	22.19	22.47
1937	AMEX	MVV	Mon, Mar 3, 2014	21.70	21.94	21.45	21.78
1936	AMEX	MVV	Fri, Feb 28, 2014	21.91	22.29	21.82	22.02
1935	AMEX	MVV	Thu, Feb 27, 2014	21.71	21.95	21.66	21.95
1934	AMEX	MVV	Wed, Feb 26, 2014	21.64	21.98	21.56	21.77
1933	AMEX	MVV	Tue, Feb 25, 2014	21.65	21.78	21.44	21.60
1932	AMEX	MVV	Mon, Feb 24, 2014	21.50	21.93	21.50	21.60
1931	AMEX	MVV	Fri, Feb 21, 2014	21.47	21.59	21.36	21.43
1930	AMEX	MVV	Thu, Feb 20, 2014	21.17	21.44	21.01	21.38
1929	AMEX	MVV	Wed, Feb 19, 2014	21.30	21.54	21.05	21.08
1928	AMEX	MVV	Tue, Feb 18, 2014	21.21	21.42	21.07	21.35
1927	AMEX	MVV	Fri, Feb 14, 2014	20.90	21.15	20.84	21.13
1926	AMEX	MVV	Thu, Feb 13, 2014	20.35	21.03	20.34	20.94
1925	AMEX	MVV	Wed, Feb 12, 2014	20.53	20.78	20.51	20.64
1924	AMEX	MVV	Tue, Feb 11, 2014	20.11	20.51	20.05	20.41
1923	AMEX	MVV	Mon, Feb 10, 2014	19.92	20.04	19.75	20.04
1922	AMEX	MVV	Fri, Feb 7, 2014	19.71	19.95	19.62	19.91
1921	AMEX	MVV	Thu, Feb 6, 2014	19.15	19.55	19.15	19.55
1920	AMEX	MVV	Wed, Feb 5, 2014	18.90	19.10	18.60	18.98
1919	AMEX	MVV	Tue, Feb 4, 2014	18.87	19.29	18.71	19.29
1918	AMEX	MVV	Mon, Feb 3, 2014	20.08	20.20	18.63	18.66
1917	AMEX	MVV	Fri, Jan 31, 2014	19.81	20.46	19.76	20.18
1916	AMEX	MVV	Thu, Jan 30, 2014	20.09	20.47	20.06	20.38
1915	AMEX	MVV	Wed, Jan 29, 2014	19.87	20.21	19.76	19.78
1914	AMEX	MVV	Tue, Jan 28, 2014	19.89	20.28	19.89	20.19
1913	AMEX	MVV	Mon, Jan 27, 2014	20.26	20.35	19.64	19.86
1912	AMEX	MVV	Fri, Jan 24, 2014	21.04	21.09	20.23	20.23
1911	AMEX	MVV	Thu, Jan 23, 2014	21.44	21.49	21.12	21.33
1910	AMEX	MVV	Wed, Jan 22, 2014	21.52	21.71	21.47	21.67
1909	AMEX	MVV	Tue, Jan 21, 2014	21.59	21.61	21.25	21.47
1908	AMEX	MVV	Fri, Jan 17, 2014	21.39	21.47	21.28	21.30
1907	AMEX	MVV	Thu, Jan 16, 2014	21.41	21.50	21.35	21.46
1906	AMEX	MVV	Wed, Jan 15, 2014	21.31	21.54	21.31	21.51
1905	AMEX	MVV	Tue, Jan 14, 2014	20.93	21.29	20.81	21.29
1904	AMEX	MVV	Mon, Jan 13, 2014	21.27	21.34	20.65	20.76
1903	AMEX	MVV	Fri, Jan 10, 2014	21.13	21.37	21.09	21.37
1902	AMEX	MVV	Thu, Jan 9, 2014	21.15	21.22	20.86	21.06
1901	AMEX	MVV	Wed, Jan 8, 2014	20.94	21.08	20.78	21.04
1900	AMEX	MVV	Tue, Jan 7, 2014	20.76	21.06	20.73	20.93
1899	AMEX	MVV	Mon, Jan 6, 2014	21.04	21.07	20.60	20.61
1898	AMEX	MVV	Fri, Jan 3, 2014	20.83	20.96	20.74	20.90
1897	AMEX	MVV	Thu, Jan 2, 2014	21.04	21.04	20.59	20.69
1896	AMEX	MVV	Tue, Dec 31, 2013	21.10	21.21	21.10	21.15
1895	AMEX	MVV	Mon, Dec 30, 2013	20.94	21.09	20.91	21.01
1894	AMEX	MVV	Fri, Dec 27, 2013	21.00	21.09	20.92	20.98
1893	AMEX	MVV	Thu, Dec 26, 2013	21.10	21.13	20.90	20.95
1892	AMEX	MVV	Tue, Dec 24, 2013	20.78	20.93	20.76	20.90
1891	AMEX	MVV	Mon, Dec 23, 2013	20.61	20.75	20.59	20.73
1890	AMEX	MVV	Fri, Dec 20, 2013	20.02	20.44	20.00	20.42
1889	AMEX	MVV	Thu, Dec 19, 2013	20.22	20.22	19.92	19.97
1888	AMEX	MVV	Wed, Dec 18, 2013	19.88	20.32	19.50	20.32
1887	AMEX	MVV	Tue, Dec 17, 2013	19.85	19.87	19.58	19.83
1886	AMEX	MVV	Mon, Dec 16, 2013	19.72	19.88	19.69	19.82
1885	AMEX	MVV	Fri, Dec 13, 2013	19.48	19.65	19.35	19.52
1884	AMEX	MVV	Thu, Dec 12, 2013	19.34	19.51	19.28	19.41
1883	AMEX	MVV	Wed, Dec 11, 2013	20.08	20.08	19.32	19.37
1882	AMEX	MVV	Tue, Dec 10, 2013	20.08	20.34	20.03	20.03
1881	AMEX	MVV	Mon, Dec 9, 2013	20.17	20.33	20.10	20.17
1880	AMEX	MVV	Fri, Dec 6, 2013	20.18	20.27	20.02	20.14
1879	AMEX	MVV	Thu, Dec 5, 2013	19.71	19.81	19.57	19.81
1878	AMEX	MVV	Wed, Dec 4, 2013	19.65	19.95	19.42	19.76
1877	AMEX	MVV	Tue, Dec 3, 2013	19.81	20.01	19.64	19.80
1876	AMEX	MVV	Mon, Dec 2, 2013	19.95	20.29	19.70	19.97
1875	AMEX	MVV	Fri, Nov 29, 2013	20.18	20.21	19.95	19.95
1874	AMEX	MVV	Wed, Nov 27, 2013	20.05	20.12	19.95	20.08
1873	AMEX	MVV	Tue, Nov 26, 2013	19.99	20.10	19.90	20.00
1872	AMEX	MVV	Mon, Nov 25, 2013	20.14	20.15	19.91	20.00
1871	AMEX	MVV	Fri, Nov 22, 2013	19.99	20.10	19.89	20.07
1870	AMEX	MVV	Thu, Nov 21, 2013	19.65	20.01	19.64	20.01
1869	AMEX	MVV	Wed, Nov 20, 2013	19.70	19.82	19.38	19.53
1868	AMEX	MVV	Tue, Nov 19, 2013	19.83	19.91	19.50	19.60
1867	AMEX	MVV	Mon, Nov 18, 2013	20.26	20.28	19.81	19.87
1866	AMEX	MVV	Fri, Nov 15, 2013	20.13	20.17	20.01	20.17
1865	AMEX	MVV	Thu, Nov 14, 2013	19.89	20.08	19.79	20.04
1864	AMEX	MVV	Wed, Nov 13, 2013	19.25	19.89	19.24	19.89
1863	AMEX	MVV	Tue, Nov 12, 2013	19.46	19.47	19.29	19.46
1862	AMEX	MVV	Mon, Nov 11, 2013	19.35	19.57	19.31	19.55
1861	AMEX	MVV	Fri, Nov 8, 2013	18.84	19.40	18.84	19.40
1860	AMEX	MVV	Thu, Nov 7, 2013	19.66	19.68	18.82	18.83
1859	AMEX	MVV	Wed, Nov 6, 2013	19.75	19.80	19.45	19.53
1858	AMEX	MVV	Tue, Nov 5, 2013	19.66	19.71	19.44	19.53
1857	AMEX	MVV	Mon, Nov 4, 2013	19.67	19.84	19.55	19.80
1856	AMEX	MVV	Fri, Nov 1, 2013	19.54	19.68	19.23	19.53
1855	AMEX	MVV	Thu, Oct 31, 2013	19.52	19.76	19.36	19.48
1854	AMEX	MVV	Wed, Oct 30, 2013	19.87	19.87	19.40	19.53
1853	AMEX	MVV	Tue, Oct 29, 2013	19.68	19.83	19.55	19.82
1852	AMEX	MVV	Mon, Oct 28, 2013	19.67	19.69	19.49	19.63
1851	AMEX	MVV	Fri, Oct 25, 2013	19.59	19.66	19.45	19.66
1850	AMEX	MVV	Thu, Oct 24, 2013	19.56	19.61	19.41	19.53
1849	AMEX	MVV	Wed, Oct 23, 2013	19.55	19.58	19.29	19.48
1848	AMEX	MVV	Tue, Oct 22, 2013	19.69	19.89	19.57	19.73
1847	AMEX	MVV	Mon, Oct 21, 2013	19.59	19.61	19.44	19.54
1846	AMEX	MVV	Fri, Oct 18, 2013	19.38	19.54	19.26	19.50
1845	AMEX	MVV	Thu, Oct 17, 2013	18.72	19.22	18.71	19.20
1844	AMEX	MVV	Wed, Oct 16, 2013	18.69	18.90	18.60	18.90
1843	AMEX	MVV	Tue, Oct 15, 2013	18.69	18.78	18.34	18.43
1842	AMEX	MVV	Mon, Oct 14, 2013	18.43	18.81	18.41	18.81
1841	AMEX	MVV	Fri, Oct 11, 2013	18.25	18.67	18.20	18.66
1840	AMEX	MVV	Thu, Oct 10, 2013	17.96	18.35	17.89	18.33
1839	AMEX	MVV	Wed, Oct 9, 2013	17.71	17.73	17.38	17.56
1838	AMEX	MVV	Tue, Oct 8, 2013	18.12	18.18	17.63	17.63
1837	AMEX	MVV	Mon, Oct 7, 2013	18.19	18.37	18.10	18.11
1836	AMEX	MVV	Fri, Oct 4, 2013	18.31	18.59	18.27	18.54
1835	AMEX	MVV	Thu, Oct 3, 2013	18.53	18.55	18.04	18.30
1834	AMEX	MVV	Wed, Oct 2, 2013	18.48	18.66	18.31	18.60
1833	AMEX	MVV	Tue, Oct 1, 2013	18.14	18.83	18.11	18.70
1832	AMEX	MVV	Mon, Sep 30, 2013	17.82	18.27	17.78	18.17
1831	AMEX	MVV	Fri, Sep 27, 2013	18.10	18.27	18.05	18.18
1830	AMEX	MVV	Thu, Sep 26, 2013	18.13	18.40	18.12	18.32
1829	AMEX	MVV	Wed, Sep 25, 2013	18.12	18.30	17.99	18.11
1828	AMEX	MVV	Tue, Sep 24, 2013	18.08	18.30	17.90	18.09
1827	AMEX	MVV	Mon, Sep 23, 2013	18.16	18.17	17.89	18.04
1826	AMEX	MVV	Fri, Sep 20, 2013	18.51	18.56	18.20	18.20
1825	AMEX	MVV	Thu, Sep 19, 2013	18.64	18.67	18.45	18.48
1824	AMEX	MVV	Wed, Sep 18, 2013	18.19	18.62	17.96	18.55
1823	AMEX	MVV	Tue, Sep 17, 2013	17.93	18.20	17.93	18.20
1822	AMEX	MVV	Mon, Sep 16, 2013	18.20	18.21	17.88	17.93
1821	AMEX	MVV	Fri, Sep 13, 2013	17.77	17.78	17.57	17.75
1820	AMEX	MVV	Thu, Sep 12, 2013	17.82	17.85	17.61	17.69
1819	AMEX	MVV	Wed, Sep 11, 2013	17.70	17.78	17.57	17.77
1818	AMEX	MVV	Tue, Sep 10, 2013	17.62	17.73	17.50	17.73
1817	AMEX	MVV	Mon, Sep 9, 2013	16.98	17.40	16.96	17.37
1816	AMEX	MVV	Fri, Sep 6, 2013	16.94	17.08	16.52	16.86
1815	AMEX	MVV	Thu, Sep 5, 2013	16.77	16.94	16.74	16.82
1814	AMEX	MVV	Wed, Sep 4, 2013	16.44	16.78	16.29	16.74
1813	AMEX	MVV	Tue, Sep 3, 2013	16.91	16.98	16.10	16.44
1812	AMEX	MVV	Fri, Aug 30, 2013	16.99	17.00	16.43	16.45
1811	AMEX	MVV	Thu, Aug 29, 2013	16.76	17.13	16.74	16.98
1810	AMEX	MVV	Wed, Aug 28, 2013	16.75	16.95	16.67	16.83
1809	AMEX	MVV	Tue, Aug 27, 2013	17.09	17.14	16.73	16.74
1808	AMEX	MVV	Mon, Aug 26, 2013	17.47	17.63	17.37	17.45
1807	AMEX	MVV	Fri, Aug 23, 2013	17.50	17.50	17.19	17.42
1806	AMEX	MVV	Thu, Aug 22, 2013	17.09	17.49	17.08	17.38
1805	AMEX	MVV	Wed, Aug 21, 2013	17.11	17.33	16.93	17.01
1804	AMEX	MVV	Tue, Aug 20, 2013	16.88	17.35	16.86	17.30
1803	AMEX	MVV	Mon, Aug 19, 2013	17.03	17.17	16.86	16.86
1802	AMEX	MVV	Fri, Aug 16, 2013	17.10	17.31	17.07	17.10
1801	AMEX	MVV	Thu, Aug 15, 2013	17.46	17.48	17.13	17.20
1800	AMEX	MVV	Wed, Aug 14, 2013	18.03	18.05	17.83	17.83
1799	AMEX	MVV	Tue, Aug 13, 2013	18.17	18.17	17.85	18.07
1798	AMEX	MVV	Mon, Aug 12, 2013	17.80	18.15	17.79	18.10
1797	AMEX	MVV	Fri, Aug 9, 2013	17.93	18.13	17.86	18.03
1796	AMEX	MVV	Thu, Aug 8, 2013	17.97	18.07	17.83	18.00
1795	AMEX	MVV	Wed, Aug 7, 2013	17.96	18.03	17.75	17.82
1794	AMEX	MVV	Tue, Aug 6, 2013	18.37	18.37	18.03	18.09
1793	AMEX	MVV	Mon, Aug 5, 2013	18.42	18.52	18.35	18.48
1792	AMEX	MVV	Fri, Aug 2, 2013	18.44	18.53	18.36	18.47
1791	AMEX	MVV	Thu, Aug 1, 2013	18.20	18.73	18.15	18.64
1790	AMEX	MVV	Wed, Jul 31, 2013	17.86	18.11	17.78	17.87
1789	AMEX	MVV	Tue, Jul 30, 2013	17.74	17.81	17.62	17.72
1788	AMEX	MVV	Mon, Jul 29, 2013	17.66	17.79	17.51	17.61
1787	AMEX	MVV	Fri, Jul 26, 2013	17.69	17.80	17.56	17.75
1786	AMEX	MVV	Thu, Jul 25, 2013	17.73	17.95	17.67	17.94
1785	AMEX	MVV	Wed, Jul 24, 2013	18.21	18.22	17.74	17.80
1784	AMEX	MVV	Tue, Jul 23, 2013	18.20	18.20	18.00	18.07
1783	AMEX	MVV	Mon, Jul 22, 2013	18.01	18.11	17.91	18.07
1782	AMEX	MVV	Fri, Jul 19, 2013	17.83	17.97	17.79	17.93
1781	AMEX	MVV	Thu, Jul 18, 2013	17.67	17.92	17.63	17.88
1780	AMEX	MVV	Wed, Jul 17, 2013	17.62	17.65	17.47	17.57
1779	AMEX	MVV	Tue, Jul 16, 2013	17.71	17.74	17.38	17.44
1778	AMEX	MVV	Mon, Jul 15, 2013	17.61	17.72	17.52	17.66
1777	AMEX	MVV	Fri, Jul 12, 2013	17.47	17.58	17.43	17.55
1776	AMEX	MVV	Thu, Jul 11, 2013	17.37	17.47	17.26	17.44
1775	AMEX	MVV	Wed, Jul 10, 2013	17.00	17.06	16.83	16.97
1774	AMEX	MVV	Tue, Jul 9, 2013	16.84	17.05	16.72	17.00
1773	AMEX	MVV	Mon, Jul 8, 2013	16.72	16.79	16.61	16.63
1772	AMEX	MVV	Fri, Jul 5, 2013	16.47	16.59	16.11	16.59
1771	AMEX	MVV	Wed, Jul 3, 2013	16.05	16.23	15.99	16.16
1770	AMEX	MVV	Tue, Jul 2, 2013	16.20	16.43	15.99	16.14
1769	AMEX	MVV	Mon, Jul 1, 2013	16.07	16.36	16.02	16.19
1768	AMEX	MVV	Fri, Jun 28, 2013	15.87	16.04	15.74	15.82
1767	AMEX	MVV	Thu, Jun 27, 2013	15.72	15.99	15.68	15.93
1766	AMEX	MVV	Wed, Jun 26, 2013	15.57	15.60	15.33	15.49
1765	AMEX	MVV	Tue, Jun 25, 2013	15.20	15.33	14.95	15.25
1764	AMEX	MVV	Mon, Jun 24, 2013	14.80	15.13	14.60	14.91
1763	AMEX	MVV	Fri, Jun 21, 2013	15.37	15.51	14.95	15.22
1762	AMEX	MVV	Thu, Jun 20, 2013	15.78	15.83	15.24	15.24
1761	AMEX	MVV	Wed, Jun 19, 2013	16.64	16.68	16.17	16.17
1760	AMEX	MVV	Tue, Jun 18, 2013	16.41	16.71	16.41	16.64
1759	AMEX	MVV	Mon, Jun 17, 2013	16.45	16.51	16.27	16.38
1758	AMEX	MVV	Fri, Jun 14, 2013	16.17	16.40	16.14	16.20
1757	AMEX	MVV	Thu, Jun 13, 2013	15.73	16.37	15.69	16.33
1756	AMEX	MVV	Wed, Jun 12, 2013	16.27	16.30	15.69	15.75
1755	AMEX	MVV	Tue, Jun 11, 2013	16.11	16.32	15.92	16.07
1754	AMEX	MVV	Mon, Jun 10, 2013	16.56	16.58	16.29	16.45
1753	AMEX	MVV	Fri, Jun 7, 2013	16.31	16.48	16.07	16.45
1752	AMEX	MVV	Thu, Jun 6, 2013	15.74	16.14	15.71	16.14
1751	AMEX	MVV	Wed, Jun 5, 2013	16.11	16.17	15.75	15.75
1750	AMEX	MVV	Tue, Jun 4, 2013	16.45	16.60	16.03	16.18
1749	AMEX	MVV	Mon, Jun 3, 2013	16.55	16.59	16.13	16.43
1748	AMEX	MVV	Fri, May 31, 2013	16.70	16.99	16.52	16.52
1747	AMEX	MVV	Thu, May 30, 2013	16.71	16.91	16.65	16.85
1746	AMEX	MVV	Wed, May 29, 2013	16.67	16.72	16.33	16.60
1745	AMEX	MVV	Tue, May 28, 2013	17.07	17.17	16.72	16.85
1744	AMEX	MVV	Fri, May 24, 2013	16.57	16.64	16.33	16.57
1743	AMEX	MVV	Thu, May 23, 2013	16.41	16.77	16.33	16.77
1742	AMEX	MVV	Wed, May 22, 2013	17.42	17.66	16.64	16.78
1741	AMEX	MVV	Tue, May 21, 2013	17.33	17.48	17.27	17.38
1740	AMEX	MVV	Mon, May 20, 2013	17.23	17.44	17.23	17.32
1739	AMEX	MVV	Fri, May 17, 2013	17.10	17.31	17.08	17.31
1738	AMEX	MVV	Thu, May 16, 2013	17.08	17.22	16.91	16.97
1737	AMEX	MVV	Wed, May 15, 2013	16.92	17.20	16.90	17.13
1736	AMEX	MVV	Tue, May 14, 2013	16.66	17.00	16.65	16.99
1735	AMEX	MVV	Mon, May 13, 2013	16.62	16.70	16.51	16.62
1734	AMEX	MVV	Fri, May 10, 2013	16.51	16.69	16.47	16.68
1733	AMEX	MVV	Thu, May 9, 2013	16.59	16.62	16.43	16.46
1732	AMEX	MVV	Wed, May 8, 2013	16.35	16.59	16.34	16.59
1731	AMEX	MVV	Tue, May 7, 2013	16.22	16.45	16.16	16.45
1730	AMEX	MVV	Mon, May 6, 2013	15.99	16.18	15.96	16.15
1729	AMEX	MVV	Fri, May 3, 2013	15.91	16.15	15.80	16.00
1728	AMEX	MVV	Thu, May 2, 2013	15.40	15.62	15.34	15.59
1727	AMEX	MVV	Wed, May 1, 2013	15.76	15.76	15.27	15.29
1726	AMEX	MVV	Tue, Apr 30, 2013	15.60	15.87	15.50	15.87
1725	AMEX	MVV	Mon, Apr 29, 2013	15.46	15.64	15.43	15.58
1724	AMEX	MVV	Fri, Apr 26, 2013	15.46	15.51	15.26	15.35
1723	AMEX	MVV	Thu, Apr 25, 2013	15.42	15.63	15.38	15.49
1722	AMEX	MVV	Wed, Apr 24, 2013	15.24	15.37	15.19	15.35
1721	AMEX	MVV	Tue, Apr 23, 2013	15.09	15.26	14.97	15.23
1720	AMEX	MVV	Mon, Apr 22, 2013	14.84	14.98	14.55	14.91
1719	AMEX	MVV	Fri, Apr 19, 2013	14.59	14.86	14.44	14.83
1718	AMEX	MVV	Thu, Apr 18, 2013	14.64	14.67	14.29	14.40
1717	AMEX	MVV	Wed, Apr 17, 2013	14.82	14.83	14.38	14.58
1716	AMEX	MVV	Tue, Apr 16, 2013	14.84	15.08	14.73	15.06
1715	AMEX	MVV	Mon, Apr 15, 2013	15.44	15.46	14.55	14.59
1714	AMEX	MVV	Fri, Apr 12, 2013	15.62	15.66	15.44	15.60
1713	AMEX	MVV	Thu, Apr 11, 2013	15.59	15.82	15.56	15.71
1712	AMEX	MVV	Wed, Apr 10, 2013	15.25	15.61	15.25	15.61
1711	AMEX	MVV	Tue, Apr 9, 2013	15.22	15.30	15.05	15.18
1710	AMEX	MVV	Mon, Apr 8, 2013	15.00	15.18	14.83	15.17
1709	AMEX	MVV	Fri, Apr 5, 2013	14.57	14.95	14.49	14.95
1708	AMEX	MVV	Thu, Apr 4, 2013	14.83	14.98	14.78	14.98
1707	AMEX	MVV	Wed, Apr 3, 2013	15.37	15.37	14.72	14.79
1706	AMEX	MVV	Tue, Apr 2, 2013	15.49	15.60	15.21	15.30
1705	AMEX	MVV	Mon, Apr 1, 2013	15.72	15.75	15.31	15.40
1704	AMEX	MVV	Thu, Mar 28, 2013	15.54	15.77	15.51	15.73
1703	AMEX	MVV	Wed, Mar 27, 2013	15.31	15.55	15.18	15.54
1702	AMEX	MVV	Tue, Mar 26, 2013	15.42	15.48	15.32	15.48
1701	AMEX	MVV	Mon, Mar 25, 2013	15.44	15.55	15.15	15.28
1700	AMEX	MVV	Fri, Mar 22, 2013	15.37	15.40	15.30	15.36
1699	AMEX	MVV	Thu, Mar 21, 2013	15.30	15.48	15.17	15.25
1698	AMEX	MVV	Wed, Mar 20, 2013	15.41	15.55	15.34	15.52
1697	AMEX	MVV	Tue, Mar 19, 2013	15.39	15.42	14.98	15.23
1696	AMEX	MVV	Mon, Mar 18, 2013	15.15	15.43	15.11	15.27
1695	AMEX	MVV	Fri, Mar 15, 2013	15.38	15.45	15.32	15.41
1694	AMEX	MVV	Thu, Mar 14, 2013	15.31	15.46	15.28	15.46
1693	AMEX	MVV	Wed, Mar 13, 2013	15.16	15.27	15.09	15.24
1692	AMEX	MVV	Tue, Mar 12, 2013	15.13	15.17	15.00	15.12
1691	AMEX	MVV	Mon, Mar 11, 2013	15.02	15.15	15.00	15.15
1690	AMEX	MVV	Fri, Mar 8, 2013	15.04	15.13	14.85	15.11
1689	AMEX	MVV	Thu, Mar 7, 2013	14.79	14.91	14.79	14.85
1688	AMEX	MVV	Wed, Mar 6, 2013	14.80	14.86	14.71	14.77
1687	AMEX	MVV	Tue, Mar 5, 2013	14.50	14.75	14.50	14.74
1686	AMEX	MVV	Mon, Mar 4, 2013	14.20	14.36	14.10	14.35
1685	AMEX	MVV	Fri, Mar 1, 2013	14.20	14.35	13.94	14.28
1684	AMEX	MVV	Thu, Feb 28, 2013	14.37	14.60	14.34	14.34
1683	AMEX	MVV	Wed, Feb 27, 2013	14.02	14.50	14.01	14.41
1682	AMEX	MVV	Tue, Feb 26, 2013	13.94	14.05	13.77	14.01
1681	AMEX	MVV	Mon, Feb 25, 2013	14.58	14.59	13.85	13.85
1680	AMEX	MVV	Fri, Feb 22, 2013	14.30	14.50	14.26	14.50
1679	AMEX	MVV	Thu, Feb 21, 2013	14.40	14.43	14.02	14.17
1678	AMEX	MVV	Wed, Feb 20, 2013	14.94	14.96	14.42	14.42
1677	AMEX	MVV	Tue, Feb 19, 2013	14.79	14.95	14.78	14.95
1676	AMEX	MVV	Fri, Feb 15, 2013	14.82	14.85	14.70	14.73
1675	AMEX	MVV	Thu, Feb 14, 2013	14.65	14.82	14.64	14.79
1674	AMEX	MVV	Wed, Feb 13, 2013	14.68	14.75	14.60	14.74
1673	AMEX	MVV	Tue, Feb 12, 2013	14.51	14.67	14.51	14.63
1672	AMEX	MVV	Mon, Feb 11, 2013	14.57	14.57	14.44	14.51
1671	AMEX	MVV	Fri, Feb 8, 2013	14.46	14.57	14.44	14.57
1670	AMEX	MVV	Thu, Feb 7, 2013	14.45	14.48	14.21	14.39
1669	AMEX	MVV	Wed, Feb 6, 2013	14.23	14.44	14.21	14.43
1668	AMEX	MVV	Tue, Feb 5, 2013	14.26	14.36	14.18	14.29
1667	AMEX	MVV	Mon, Feb 4, 2013	14.22	14.34	14.04	14.11
1666	AMEX	MVV	Fri, Feb 1, 2013	14.25	14.43	14.19	14.38
1665	AMEX	MVV	Thu, Jan 31, 2013	14.02	14.21	14.01	14.16
1664	AMEX	MVV	Wed, Jan 30, 2013	14.21	14.24	14.01	14.03
1663	AMEX	MVV	Tue, Jan 29, 2013	14.22	14.23	14.10	14.22
1662	AMEX	MVV	Mon, Jan 28, 2013	14.31	14.32	14.09	14.22
1661	AMEX	MVV	Fri, Jan 25, 2013	14.14	14.26	14.05	14.26
1660	AMEX	MVV	Thu, Jan 24, 2013	13.89	14.10	13.89	14.01
1659	AMEX	MVV	Wed, Jan 23, 2013	13.87	13.92	13.84	13.88
1658	AMEX	MVV	Tue, Jan 22, 2013	13.65	13.87	13.65	13.87
1657	AMEX	MVV	Fri, Jan 18, 2013	13.60	13.67	13.52	13.67
1656	AMEX	MVV	Thu, Jan 17, 2013	13.47	13.64	13.46	13.59
1655	AMEX	MVV	Wed, Jan 16, 2013	13.39	13.42	13.30	13.36
1654	AMEX	MVV	Tue, Jan 15, 2013	13.16	13.44	13.16	13.42
1653	AMEX	MVV	Mon, Jan 14, 2013	13.24	13.35	13.21	13.30
1652	AMEX	MVV	Fri, Jan 11, 2013	13.30	13.30	13.16	13.25
1651	AMEX	MVV	Thu, Jan 10, 2013	13.37	13.38	13.15	13.28
1650	AMEX	MVV	Wed, Jan 9, 2013	13.16	13.24	13.14	13.23
1649	AMEX	MVV	Tue, Jan 8, 2013	13.13	13.17	12.99	13.07
1648	AMEX	MVV	Mon, Jan 7, 2013	13.11	13.18	13.08	13.13
1647	AMEX	MVV	Fri, Jan 4, 2013	13.12	13.24	13.01	13.22
1646	AMEX	MVV	Thu, Jan 3, 2013	12.99	13.18	12.96	13.03
1645	AMEX	MVV	Wed, Jan 2, 2013	13.00	13.00	12.75	12.98
1644	AMEX	MVV	Mon, Dec 31, 2012	11.93	12.37	11.84	12.35
1643	AMEX	MVV	Fri, Dec 28, 2012	11.99	12.12	11.94	11.94
1642	AMEX	MVV	Thu, Dec 27, 2012	12.19	12.21	11.89	12.12
1641	AMEX	MVV	Wed, Dec 26, 2012	12.40	12.40	12.13	12.13
1640	AMEX	MVV	Mon, Dec 24, 2012	12.37	12.38	12.28	12.35
1639	AMEX	MVV	Fri, Dec 21, 2012	12.26	12.45	12.22	12.44
1638	AMEX	MVV	Thu, Dec 20, 2012	12.48	12.62	12.42	12.62
1637	AMEX	MVV	Wed, Dec 19, 2012	12.52	12.55	12.42	12.42
1636	AMEX	MVV	Tue, Dec 18, 2012	12.19	12.49	12.15	12.49
1635	AMEX	MVV	Mon, Dec 17, 2012	11.97	12.15	11.97	12.15
1634	AMEX	MVV	Fri, Dec 14, 2012	11.95	12.01	11.90	11.92
1633	AMEX	MVV	Thu, Dec 13, 2012	12.14	12.20	11.92	11.98
1632	AMEX	MVV	Wed, Dec 12, 2012	12.25	12.29	12.10	12.14
1631	AMEX	MVV	Tue, Dec 11, 2012	12.17	12.23	12.10	12.16
1630	AMEX	MVV	Mon, Dec 10, 2012	11.91	12.08	11.90	12.05
1629	AMEX	MVV	Fri, Dec 7, 2012	11.98	11.98	11.84	11.92
1628	AMEX	MVV	Thu, Dec 6, 2012	11.84	11.94	11.81	11.90
1627	AMEX	MVV	Wed, Dec 5, 2012	11.88	11.93	11.66	11.85
1626	AMEX	MVV	Tue, Dec 4, 2012	11.80	11.86	11.67	11.80
1625	AMEX	MVV	Mon, Dec 3, 2012	12.01	12.01	11.74	11.80
1624	AMEX	MVV	Fri, Nov 30, 2012	11.91	11.91	11.77	11.85
1623	AMEX	MVV	Thu, Nov 29, 2012	11.84	11.87	11.70	11.86
1622	AMEX	MVV	Wed, Nov 28, 2012	11.44	11.70	11.28	11.70
1621	AMEX	MVV	Tue, Nov 27, 2012	11.57	11.66	11.52	11.52
1620	AMEX	MVV	Mon, Nov 26, 2012	11.52	11.62	11.47	11.58
1619	AMEX	MVV	Fri, Nov 23, 2012	11.45	11.61	11.44	11.61
1618	AMEX	MVV	Wed, Nov 21, 2012	11.29	11.36	11.23	11.36
1617	AMEX	MVV	Tue, Nov 20, 2012	11.14	11.29	11.11	11.28
1616	AMEX	MVV	Mon, Nov 19, 2012	10.98	11.19	10.96	11.19
1615	AMEX	MVV	Fri, Nov 16, 2012	10.62	10.78	10.49	10.76
1614	AMEX	MVV	Thu, Nov 15, 2012	10.67	10.77	10.50	10.60
1613	AMEX	MVV	Wed, Nov 14, 2012	11.12	11.15	10.65	10.70
1612	AMEX	MVV	Tue, Nov 13, 2012	11.01	11.25	10.97	11.06
1611	AMEX	MVV	Mon, Nov 12, 2012	11.20	11.22	11.10	11.12
1610	AMEX	MVV	Fri, Nov 9, 2012	11.00	11.31	11.00	11.15
1609	AMEX	MVV	Thu, Nov 8, 2012	11.38	11.45	11.11	11.11
1608	AMEX	MVV	Wed, Nov 7, 2012	11.65	11.68	11.30	11.41
1607	AMEX	MVV	Tue, Nov 6, 2012	11.78	11.96	11.74	11.91
1606	AMEX	MVV	Mon, Nov 5, 2012	11.56	11.73	11.50	11.70
1605	AMEX	MVV	Fri, Nov 2, 2012	12.01	12.01	11.57	11.57
1604	AMEX	MVV	Thu, Nov 1, 2012	11.42	11.94	11.33	11.94
1603	AMEX	MVV	Wed, Oct 31, 2012	11.28	11.40	11.20	11.37
1602	AMEX	MVV	Fri, Oct 26, 2012	11.34	11.38	11.11	11.26
1601	AMEX	MVV	Thu, Oct 25, 2012	11.42	11.49	11.15	11.34
1600	AMEX	MVV	Wed, Oct 24, 2012	11.45	11.48	11.25	11.28
1599	AMEX	MVV	Tue, Oct 23, 2012	11.27	11.42	11.08	11.35
1598	AMEX	MVV	Mon, Oct 22, 2012	11.53	11.58	11.37	11.51
1597	AMEX	MVV	Fri, Oct 19, 2012	11.80	11.82	11.49	11.55
1596	AMEX	MVV	Thu, Oct 18, 2012	11.88	11.95	11.79	11.89
1595	AMEX	MVV	Wed, Oct 17, 2012	11.74	11.96	11.71	11.91
1594	AMEX	MVV	Tue, Oct 16, 2012	11.58	11.73	11.57	11.72
1593	AMEX	MVV	Mon, Oct 15, 2012	11.37	11.49	11.25	11.47
1592	AMEX	MVV	Fri, Oct 12, 2012	11.45	11.48	11.25	11.28
1591	AMEX	MVV	Thu, Oct 11, 2012	11.51	11.60	11.44	11.47
1590	AMEX	MVV	Wed, Oct 10, 2012	11.48	11.48	11.31	11.36
1589	AMEX	MVV	Tue, Oct 9, 2012	11.67	11.72	11.43	11.45
1588	AMEX	MVV	Mon, Oct 8, 2012	11.66	11.76	11.63	11.68
1587	AMEX	MVV	Fri, Oct 5, 2012	11.89	11.99	11.73	11.79
1586	AMEX	MVV	Thu, Oct 4, 2012	11.63	11.80	11.55	11.79
1585	AMEX	MVV	Wed, Oct 3, 2012	11.62	11.68	11.46	11.57
1584	AMEX	MVV	Tue, Oct 2, 2012	11.55	11.61	11.46	11.57
1583	AMEX	MVV	Mon, Oct 1, 2012	11.70	11.72	11.33	11.48
1582	AMEX	MVV	Fri, Sep 28, 2012	11.58	11.69	11.49	11.60
1581	AMEX	MVV	Thu, Sep 27, 2012	11.51	11.73	11.46	11.69
1580	AMEX	MVV	Wed, Sep 26, 2012	11.63	11.65	11.34	11.44
1579	AMEX	MVV	Tue, Sep 25, 2012	12.07	12.08	11.58	11.59
1578	AMEX	MVV	Mon, Sep 24, 2012	11.90	12.03	11.88	11.96
1577	AMEX	MVV	Fri, Sep 21, 2012	12.18	12.21	12.01	12.02
1576	AMEX	MVV	Thu, Sep 20, 2012	12.03	12.04	11.90	12.01
1575	AMEX	MVV	Wed, Sep 19, 2012	12.15	12.22	12.07	12.17
1574	AMEX	MVV	Tue, Sep 18, 2012	12.21	12.22	12.06	12.11
1573	AMEX	MVV	Mon, Sep 17, 2012	12.45	12.45	12.23	12.27
1572	AMEX	MVV	Fri, Sep 14, 2012	12.34	12.60	12.32	12.52
1571	AMEX	MVV	Thu, Sep 13, 2012	12.00	12.32	11.90	12.25
1570	AMEX	MVV	Wed, Sep 12, 2012	11.98	12.02	11.88	12.02
1569	AMEX	MVV	Tue, Sep 11, 2012	11.88	11.97	11.85	11.90
1568	AMEX	MVV	Mon, Sep 10, 2012	11.95	12.01	11.87	11.88
1567	AMEX	MVV	Fri, Sep 7, 2012	11.90	12.04	11.86	11.98
1566	AMEX	MVV	Thu, Sep 6, 2012	11.56	11.91	11.56	11.86
1565	AMEX	MVV	Wed, Sep 5, 2012	11.47	11.49	11.35	11.42
1564	AMEX	MVV	Tue, Sep 4, 2012	11.24	11.51	11.05	11.46
1563	AMEX	MVV	Fri, Aug 31, 2012	11.27	11.28	10.99	11.20
1562	AMEX	MVV	Thu, Aug 30, 2012	11.14	11.16	10.99	11.10
1561	AMEX	MVV	Wed, Aug 29, 2012	11.23	11.31	11.17	11.26
1560	AMEX	MVV	Tue, Aug 28, 2012	11.14	11.27	11.09	11.24
1559	AMEX	MVV	Mon, Aug 27, 2012	11.26	11.26	11.10	11.15
1558	AMEX	MVV	Fri, Aug 24, 2012	11.07	11.22	11.00	11.16
1557	AMEX	MVV	Thu, Aug 23, 2012	11.22	11.22	11.04	11.10
1556	AMEX	MVV	Wed, Aug 22, 2012	11.26	11.31	11.14	11.25
1555	AMEX	MVV	Tue, Aug 21, 2012	11.34	11.47	11.23	11.29
1554	AMEX	MVV	Mon, Aug 20, 2012	11.30	11.31	11.18	11.25
1553	AMEX	MVV	Fri, Aug 17, 2012	11.26	11.35	11.22	11.33
1552	AMEX	MVV	Thu, Aug 16, 2012	11.03	11.26	10.99	11.23
1551	AMEX	MVV	Wed, Aug 15, 2012	10.87	11.03	10.86	11.03
1550	AMEX	MVV	Tue, Aug 14, 2012	11.03	11.04	10.83	10.91
1549	AMEX	MVV	Mon, Aug 13, 2012	10.95	10.97	10.75	10.92
1548	AMEX	MVV	Fri, Aug 10, 2012	10.86	10.97	10.80	10.96
1547	AMEX	MVV	Thu, Aug 9, 2012	10.89	11.01	10.88	10.95
1546	AMEX	MVV	Wed, Aug 8, 2012	10.80	10.94	10.80	10.91
1545	AMEX	MVV	Tue, Aug 7, 2012	10.82	11.00	10.80	10.88
1544	AMEX	MVV	Mon, Aug 6, 2012	10.61	10.75	10.61	10.68
1543	AMEX	MVV	Fri, Aug 3, 2012	10.50	10.65	10.48	10.57
1542	AMEX	MVV	Thu, Aug 2, 2012	10.09	10.28	10.02	10.18
1541	AMEX	MVV	Wed, Aug 1, 2012	10.56	10.62	10.28	10.29
1540	AMEX	MVV	Tue, Jul 31, 2012	10.59	10.66	10.47	10.48
1539	AMEX	MVV	Mon, Jul 30, 2012	10.69	10.76	10.55	10.61
1538	AMEX	MVV	Fri, Jul 27, 2012	10.37	10.75	10.32	10.68
1537	AMEX	MVV	Thu, Jul 26, 2012	10.27	10.33	10.09	10.26
1536	AMEX	MVV	Wed, Jul 25, 2012	9.99	10.07	9.86	9.95
1535	AMEX	MVV	Tue, Jul 24, 2012	10.25	10.25	9.80	9.93
1534	AMEX	MVV	Mon, Jul 23, 2012	10.12	10.26	9.99	10.21
1533	AMEX	MVV	Fri, Jul 20, 2012	10.53	10.62	10.47	10.48
1532	AMEX	MVV	Thu, Jul 19, 2012	10.76	10.80	10.64	10.70
1531	AMEX	MVV	Wed, Jul 18, 2012	10.48	10.76	10.47	10.68
1530	AMEX	MVV	Tue, Jul 17, 2012	10.53	10.57	10.23	10.54
1529	AMEX	MVV	Mon, Jul 16, 2012	10.48	10.50	10.30	10.42
1528	AMEX	MVV	Fri, Jul 13, 2012	10.30	10.57	10.30	10.53
1527	AMEX	MVV	Thu, Jul 12, 2012	10.17	10.31	9.99	10.24
1526	AMEX	MVV	Wed, Jul 11, 2012	10.38	10.42	10.19	10.30
1525	AMEX	MVV	Tue, Jul 10, 2012	10.73	10.76	10.27	10.35
1524	AMEX	MVV	Mon, Jul 9, 2012	10.65	10.65	10.48	10.59
1523	AMEX	MVV	Fri, Jul 6, 2012	10.72	10.74	10.56	10.67
1522	AMEX	MVV	Thu, Jul 5, 2012	10.92	10.97	10.77	10.92
1521	AMEX	MVV	Tue, Jul 3, 2012	10.69	10.93	10.68	10.92
1520	AMEX	MVV	Mon, Jul 2, 2012	10.61	10.71	10.50	10.67
1519	AMEX	MVV	Fri, Jun 29, 2012	10.39	10.55	10.30	10.55
1518	AMEX	MVV	Thu, Jun 28, 2012	9.74	9.97	9.68	9.97
1517	AMEX	MVV	Wed, Jun 27, 2012	9.81	9.93	9.75	9.91
1516	AMEX	MVV	Tue, Jun 26, 2012	9.66	9.78	9.54	9.74
1515	AMEX	MVV	Mon, Jun 25, 2012	9.70	9.70	9.52	9.61
1514	AMEX	MVV	Fri, Jun 22, 2012	9.96	10.03	9.85	9.97
1513	AMEX	MVV	Thu, Jun 21, 2012	10.43	10.46	9.85	9.87
1512	AMEX	MVV	Wed, Jun 20, 2012	10.46	10.57	10.30	10.43
1511	AMEX	MVV	Tue, Jun 19, 2012	10.35	10.55	10.32	10.45
1510	AMEX	MVV	Mon, Jun 18, 2012	9.95	10.26	9.89	10.23
1509	AMEX	MVV	Fri, Jun 15, 2012	9.92	10.10	9.88	10.06
1508	AMEX	MVV	Thu, Jun 14, 2012	9.76	9.92	9.68	9.87
1507	AMEX	MVV	Wed, Jun 13, 2012	9.91	10.02	9.66	9.72
1506	AMEX	MVV	Tue, Jun 12, 2012	9.89	10.00	9.80	10.00
1505	AMEX	MVV	Mon, Jun 11, 2012	10.40	10.42	9.78	9.80
1504	AMEX	MVV	Fri, Jun 8, 2012	10.01	10.22	9.86	10.19
1503	AMEX	MVV	Thu, Jun 7, 2012	10.39	10.41	10.01	10.03
1502	AMEX	MVV	Wed, Jun 6, 2012	9.85	10.13	9.84	10.13
1501	AMEX	MVV	Tue, Jun 5, 2012	9.36	9.72	9.36	9.70
1500	AMEX	MVV	Mon, Jun 4, 2012	9.59	9.64	9.27	9.44
1499	AMEX	MVV	Fri, Jun 1, 2012	9.81	9.86	9.55	9.55
1498	AMEX	MVV	Thu, May 31, 2012	10.24	10.30	9.94	10.20
1497	AMEX	MVV	Wed, May 30, 2012	10.46	10.48	10.22	10.25
1496	AMEX	MVV	Tue, May 29, 2012	10.56	10.72	10.45	10.65
1495	AMEX	MVV	Fri, May 25, 2012	10.46	10.50	10.35	10.40
1494	AMEX	MVV	Thu, May 24, 2012	10.44	10.47	10.21	10.45
1493	AMEX	MVV	Wed, May 23, 2012	10.07	10.41	9.95	10.39
1492	AMEX	MVV	Tue, May 22, 2012	10.25	10.41	10.14	10.25
1491	AMEX	MVV	Mon, May 21, 2012	9.80	10.21	9.73	10.20
1490	AMEX	MVV	Fri, May 18, 2012	10.02	10.13	9.74	9.75
1489	AMEX	MVV	Thu, May 17, 2012	10.56	10.56	9.99	10.00
1488	AMEX	MVV	Wed, May 16, 2012	10.81	10.93	10.56	10.56
1487	AMEX	MVV	Tue, May 15, 2012	10.83	10.95	10.69	10.74
1486	AMEX	MVV	Mon, May 14, 2012	10.86	11.00	10.75	10.84
1485	AMEX	MVV	Fri, May 11, 2012	10.92	11.28	10.92	11.11
1484	AMEX	MVV	Thu, May 10, 2012	11.22	11.23	11.01	11.06
1483	AMEX	MVV	Wed, May 9, 2012	10.88	11.15	10.78	11.06
1482	AMEX	MVV	Tue, May 8, 2012	11.03	11.16	10.74	11.14
1481	AMEX	MVV	Mon, May 7, 2012	11.06	11.23	11.06	11.20
1480	AMEX	MVV	Fri, May 4, 2012	11.33	11.33	11.03	11.11
1479	AMEX	MVV	Thu, May 3, 2012	11.81	11.82	11.41	11.47
1478	AMEX	MVV	Wed, May 2, 2012	11.66	11.90	11.61	11.86
1477	AMEX	MVV	Tue, May 1, 2012	11.74	12.08	11.67	11.81
1476	AMEX	MVV	Mon, Apr 30, 2012	11.90	11.90	11.66	11.69
1475	AMEX	MVV	Fri, Apr 27, 2012	11.87	11.95	11.68	11.90
1474	AMEX	MVV	Thu, Apr 26, 2012	11.54	11.85	11.53	11.80
1473	AMEX	MVV	Wed, Apr 25, 2012	11.43	11.59	11.40	11.57
1472	AMEX	MVV	Tue, Apr 24, 2012	11.15	11.28	11.09	11.18
1471	AMEX	MVV	Mon, Apr 23, 2012	11.07	11.13	10.88	11.13
1470	AMEX	MVV	Fri, Apr 20, 2012	11.43	11.54	11.35	11.36
1469	AMEX	MVV	Thu, Apr 19, 2012	11.40	11.59	11.18	11.32
1468	AMEX	MVV	Wed, Apr 18, 2012	11.37	11.46	11.33	11.40
1467	AMEX	MVV	Tue, Apr 17, 2012	11.28	11.59	11.27	11.48
1466	AMEX	MVV	Mon, Apr 16, 2012	11.24	11.29	10.97	11.12
1465	AMEX	MVV	Fri, Apr 13, 2012	11.32	11.34	11.09	11.11
1464	AMEX	MVV	Thu, Apr 12, 2012	11.00	11.43	11.00	11.38
1463	AMEX	MVV	Wed, Apr 11, 2012	10.95	11.05	10.91	10.99
1462	AMEX	MVV	Tue, Apr 10, 2012	11.22	11.28	10.72	10.74
1461	AMEX	MVV	Mon, Apr 9, 2012	11.22	11.32	11.15	11.28
1460	AMEX	MVV	Thu, Apr 5, 2012	11.60	11.69	11.53	11.57
1459	AMEX	MVV	Wed, Apr 4, 2012	11.76	11.80	11.54	11.67
1458	AMEX	MVV	Tue, Apr 3, 2012	11.89	12.04	11.80	12.00
1457	AMEX	MVV	Mon, Apr 2, 2012	11.78	12.06	11.71	11.94
1456	AMEX	MVV	Fri, Mar 30, 2012	11.98	11.98	11.74	11.81
1455	AMEX	MVV	Thu, Mar 29, 2012	11.72	11.87	11.57	11.83
1454	AMEX	MVV	Wed, Mar 28, 2012	11.98	11.99	11.66	11.86
1453	AMEX	MVV	Tue, Mar 27, 2012	12.08	12.12	11.98	11.98
1452	AMEX	MVV	Mon, Mar 26, 2012	11.96	12.09	11.93	12.09
1451	AMEX	MVV	Fri, Mar 23, 2012	11.62	11.77	11.43	11.74
1450	AMEX	MVV	Thu, Mar 22, 2012	11.63	11.69	11.42	11.59
1449	AMEX	MVV	Wed, Mar 21, 2012	11.89	11.95	11.77	11.83
1448	AMEX	MVV	Tue, Mar 20, 2012	11.87	11.92	11.77	11.87
1447	AMEX	MVV	Mon, Mar 19, 2012	11.93	12.17	11.90	12.03
1446	AMEX	MVV	Fri, Mar 16, 2012	11.99	12.03	11.93	11.96
1445	AMEX	MVV	Thu, Mar 15, 2012	11.78	12.02	11.72	12.00
1444	AMEX	MVV	Wed, Mar 14, 2012	11.93	11.97	11.72	11.78
1443	AMEX	MVV	Tue, Mar 13, 2012	11.65	11.95	11.59	11.95
1442	AMEX	MVV	Mon, Mar 12, 2012	11.62	11.63	11.44	11.50
1441	AMEX	MVV	Fri, Mar 9, 2012	11.39	11.70	11.38	11.60
1440	AMEX	MVV	Thu, Mar 8, 2012	11.26	11.42	11.14	11.37
1439	AMEX	MVV	Wed, Mar 7, 2012	10.95	11.14	10.92	11.11
1438	AMEX	MVV	Tue, Mar 6, 2012	11.10	11.11	10.84	10.90
1437	AMEX	MVV	Mon, Mar 5, 2012	11.37	11.39	11.22	11.33
1436	AMEX	MVV	Fri, Mar 2, 2012	11.58	11.65	11.33	11.42
1435	AMEX	MVV	Thu, Mar 1, 2012	11.50	11.70	11.50	11.61
1434	AMEX	MVV	Wed, Feb 29, 2012	11.61	11.70	11.39	11.42
1433	AMEX	MVV	Tue, Feb 28, 2012	11.61	11.70	11.45	11.57
1432	AMEX	MVV	Mon, Feb 27, 2012	11.44	11.70	11.29	11.60
1431	AMEX	MVV	Fri, Feb 24, 2012	11.63	11.72	11.57	11.60
1430	AMEX	MVV	Thu, Feb 23, 2012	11.42	11.61	11.28	11.59
1429	AMEX	MVV	Wed, Feb 22, 2012	11.46	11.56	11.34	11.40
1428	AMEX	MVV	Tue, Feb 21, 2012	11.65	11.68	11.40	11.50
1427	AMEX	MVV	Fri, Feb 17, 2012	11.72	11.74	11.56	11.59
1426	AMEX	MVV	Thu, Feb 16, 2012	11.30	11.64	11.29	11.61
1425	AMEX	MVV	Wed, Feb 15, 2012	11.46	11.49	11.18	11.28
1424	AMEX	MVV	Tue, Feb 14, 2012	11.24	11.34	11.18	11.32
1423	AMEX	MVV	Mon, Feb 13, 2012	11.36	11.41	11.17	11.35
1422	AMEX	MVV	Fri, Feb 10, 2012	11.13	11.21	11.03	11.12
1421	AMEX	MVV	Thu, Feb 9, 2012	11.40	11.42	11.16	11.37
1420	AMEX	MVV	Wed, Feb 8, 2012	11.33	11.43	11.17	11.34
1419	AMEX	MVV	Tue, Feb 7, 2012	11.23	11.34	11.11	11.29
1418	AMEX	MVV	Mon, Feb 6, 2012	11.17	11.28	11.15	11.26
1417	AMEX	MVV	Fri, Feb 3, 2012	11.21	11.32	11.15	11.29
1416	AMEX	MVV	Thu, Feb 2, 2012	10.94	11.04	10.87	10.94
1415	AMEX	MVV	Wed, Feb 1, 2012	10.64	10.92	10.63	10.91
1414	AMEX	MVV	Tue, Jan 31, 2012	10.66	10.68	10.38	10.47
1413	AMEX	MVV	Mon, Jan 30, 2012	10.45	10.58	10.29	10.51
1412	AMEX	MVV	Fri, Jan 27, 2012	10.41	10.66	10.41	10.62
1411	AMEX	MVV	Thu, Jan 26, 2012	10.79	10.80	10.42	10.51
1410	AMEX	MVV	Wed, Jan 25, 2012	10.38	10.69	10.31	10.64
1409	AMEX	MVV	Tue, Jan 24, 2012	10.24	10.44	10.16	10.43
1408	AMEX	MVV	Mon, Jan 23, 2012	10.37	10.52	10.20	10.35
1407	AMEX	MVV	Fri, Jan 20, 2012	10.37	10.38	10.28	10.35
1406	AMEX	MVV	Thu, Jan 19, 2012	10.29	10.42	10.23	10.37
1405	AMEX	MVV	Wed, Jan 18, 2012	9.88	10.21	9.84	10.21
1404	AMEX	MVV	Tue, Jan 17, 2012	10.01	10.06	9.85	9.88
1403	AMEX	MVV	Fri, Jan 13, 2012	9.81	9.86	9.66	9.85
1402	AMEX	MVV	Thu, Jan 12, 2012	9.96	9.97	9.74	9.95
1401	AMEX	MVV	Wed, Jan 11, 2012	9.80	9.94	9.78	9.91
1400	AMEX	MVV	Tue, Jan 10, 2012	9.83	9.90	9.80	9.87
1399	AMEX	MVV	Mon, Jan 9, 2012	9.59	9.65	9.44	9.61
1398	AMEX	MVV	Fri, Jan 6, 2012	9.49	9.62	9.37	9.51
1397	AMEX	MVV	Thu, Jan 5, 2012	9.28	9.55	9.13	9.51
1396	AMEX	MVV	Wed, Jan 4, 2012	9.33	9.45	9.25	9.37
1395	AMEX	MVV	Tue, Jan 3, 2012	9.64	9.71	9.37	9.43
1394	AMEX	MVV	Fri, Dec 30, 2011	9.30	9.39	9.23	9.23
1393	AMEX	MVV	Thu, Dec 29, 2011	9.15	9.35	9.14	9.33
1392	AMEX	MVV	Wed, Dec 28, 2011	9.40	9.41	9.08	9.08
1391	AMEX	MVV	Tue, Dec 27, 2011	9.30	9.50	9.28	9.41
1390	AMEX	MVV	Fri, Dec 23, 2011	9.33	9.37	9.24	9.37
1389	AMEX	MVV	Thu, Dec 22, 2011	9.15	9.33	9.13	9.25
1388	AMEX	MVV	Wed, Dec 21, 2011	8.97	9.12	8.81	9.07
1387	AMEX	MVV	Tue, Dec 20, 2011	8.79	9.09	8.79	9.05
1386	AMEX	MVV	Mon, Dec 19, 2011	8.87	8.94	8.43	8.46
1385	AMEX	MVV	Fri, Dec 16, 2011	8.74	8.98	8.68	8.76
1384	AMEX	MVV	Thu, Dec 15, 2011	8.67	8.67	8.47	8.60
1383	AMEX	MVV	Wed, Dec 14, 2011	8.60	8.66	8.41	8.47
1382	AMEX	MVV	Tue, Dec 13, 2011	9.24	9.28	8.61	8.73
1381	AMEX	MVV	Mon, Dec 12, 2011	9.17	9.17	8.90	9.08
1380	AMEX	MVV	Fri, Dec 9, 2011	9.03	9.45	9.02	9.39
1379	AMEX	MVV	Thu, Dec 8, 2011	9.33	9.38	8.93	8.98
1378	AMEX	MVV	Wed, Dec 7, 2011	9.38	9.53	9.14	9.47
1377	AMEX	MVV	Tue, Dec 6, 2011	9.56	9.60	9.41	9.52
1376	AMEX	MVV	Mon, Dec 5, 2011	9.64	9.75	9.45	9.56
1375	AMEX	MVV	Fri, Dec 2, 2011	9.47	9.58	9.28	9.31
1374	AMEX	MVV	Thu, Dec 1, 2011	9.33	9.50	9.25	9.25
1373	AMEX	MVV	Wed, Nov 30, 2011	9.12	9.39	9.09	9.39
1372	AMEX	MVV	Tue, Nov 29, 2011	8.56	8.65	8.45	8.53
1371	AMEX	MVV	Mon, Nov 28, 2011	8.45	8.60	8.37	8.51
1370	AMEX	MVV	Fri, Nov 25, 2011	7.92	8.15	7.92	7.95
1369	AMEX	MVV	Wed, Nov 23, 2011	8.30	8.30	7.99	8.02
1368	AMEX	MVV	Tue, Nov 22, 2011	8.54	8.63	8.37	8.48
1367	AMEX	MVV	Mon, Nov 21, 2011	8.65	8.67	8.39	8.57
1366	AMEX	MVV	Fri, Nov 18, 2011	9.03	9.05	8.83	8.93
1365	AMEX	MVV	Thu, Nov 17, 2011	9.27	9.32	8.88	8.96
1364	AMEX	MVV	Wed, Nov 16, 2011	9.39	9.70	9.29	9.31
1363	AMEX	MVV	Tue, Nov 15, 2011	9.33	9.67	9.22	9.57
1362	AMEX	MVV	Mon, Nov 14, 2011	9.51	9.57	9.29	9.40
1361	AMEX	MVV	Fri, Nov 11, 2011	9.38	9.68	9.35	9.60
1360	AMEX	MVV	Thu, Nov 10, 2011	9.33	9.33	9.01	9.16
1359	AMEX	MVV	Wed, Nov 9, 2011	9.45	9.49	9.04	9.09
1358	AMEX	MVV	Tue, Nov 8, 2011	9.89	9.97	9.52	9.94
1357	AMEX	MVV	Mon, Nov 7, 2011	9.77	9.85	9.37	9.75
1356	AMEX	MVV	Fri, Nov 4, 2011	9.55	9.81	9.38	9.79
1355	AMEX	MVV	Thu, Nov 3, 2011	9.52	9.79	9.19	9.74
1354	AMEX	MVV	Wed, Nov 2, 2011	9.18	9.39	9.05	9.30
1353	AMEX	MVV	Tue, Nov 1, 2011	8.88	9.24	8.69	8.94
1352	AMEX	MVV	Mon, Oct 31, 2011	9.80	9.88	9.53	9.53
1351	AMEX	MVV	Fri, Oct 28, 2011	10.04	10.15	9.93	10.04
1350	AMEX	MVV	Thu, Oct 27, 2011	9.91	10.26	9.71	10.10
1349	AMEX	MVV	Wed, Oct 26, 2011	9.34	9.39	8.87	9.29
1348	AMEX	MVV	Tue, Oct 25, 2011	9.42	9.42	9.04	9.07
1347	AMEX	MVV	Mon, Oct 24, 2011	9.06	9.56	9.05	9.53
1346	AMEX	MVV	Fri, Oct 21, 2011	8.83	9.04	8.78	9.00
1345	AMEX	MVV	Thu, Oct 20, 2011	8.62	8.65	8.24	8.63
1344	AMEX	MVV	Wed, Oct 19, 2011	8.78	8.90	8.51	8.57
1343	AMEX	MVV	Tue, Oct 18, 2011	8.45	8.94	8.22	8.84
1342	AMEX	MVV	Mon, Oct 17, 2011	8.81	8.83	8.36	8.40
1341	AMEX	MVV	Fri, Oct 14, 2011	8.81	8.96	8.67	8.92
1340	AMEX	MVV	Thu, Oct 13, 2011	8.46	8.68	8.29	8.60
1339	AMEX	MVV	Wed, Oct 12, 2011	8.49	8.76	8.47	8.59
1338	AMEX	MVV	Tue, Oct 11, 2011	8.19	8.47	8.19	8.36
1337	AMEX	MVV	Mon, Oct 10, 2011	8.11	8.33	8.06	8.33
1336	AMEX	MVV	Fri, Oct 7, 2011	8.13	8.16	7.72	7.78
1335	AMEX	MVV	Thu, Oct 6, 2011	7.61	8.05	7.54	8.03
1334	AMEX	MVV	Wed, Oct 5, 2011	7.37	7.72	7.18	7.66
1333	AMEX	MVV	Tue, Oct 4, 2011	6.68	7.36	6.54	7.34
1332	AMEX	MVV	Mon, Oct 3, 2011	7.37	7.58	6.78	6.80
1331	AMEX	MVV	Fri, Sep 30, 2011	7.67	7.84	7.48	7.48
1330	AMEX	MVV	Thu, Sep 29, 2011	8.12	8.15	7.56	7.94
1329	AMEX	MVV	Wed, Sep 28, 2011	8.39	8.42	7.77	7.80
1328	AMEX	MVV	Tue, Sep 27, 2011	8.39	8.69	8.23	8.33
1327	AMEX	MVV	Mon, Sep 26, 2011	7.89	8.08	7.53	8.05
1326	AMEX	MVV	Fri, Sep 23, 2011	7.50	7.79	7.48	7.75
1325	AMEX	MVV	Thu, Sep 22, 2011	7.64	7.87	7.35	7.57
1324	AMEX	MVV	Wed, Sep 21, 2011	8.75	8.83	8.16	8.16
1323	AMEX	MVV	Tue, Sep 20, 2011	9.06	9.24	8.77	8.78
1322	AMEX	MVV	Mon, Sep 19, 2011	8.87	9.13	8.73	8.99
1321	AMEX	MVV	Fri, Sep 16, 2011	9.30	9.39	9.09	9.25
1320	AMEX	MVV	Thu, Sep 15, 2011	9.22	9.28	8.96	9.24
1319	AMEX	MVV	Wed, Sep 14, 2011	8.81	9.22	8.51	9.03
1318	AMEX	MVV	Tue, Sep 13, 2011	8.55	8.76	8.42	8.70
1317	AMEX	MVV	Mon, Sep 12, 2011	8.11	8.46	8.05	8.46
1316	AMEX	MVV	Fri, Sep 9, 2011	8.67	8.79	8.24	8.38
1315	AMEX	MVV	Thu, Sep 8, 2011	8.94	9.17	8.79	8.85
1314	AMEX	MVV	Wed, Sep 7, 2011	8.77	9.12	8.72	9.09
1313	AMEX	MVV	Tue, Sep 6, 2011	7.98	8.51	7.97	8.48
1312	AMEX	MVV	Fri, Sep 2, 2011	8.74	8.92	8.51	8.58
1311	AMEX	MVV	Thu, Sep 1, 2011	9.52	9.68	9.14	9.17
1310	AMEX	MVV	Wed, Aug 31, 2011	9.52	9.79	9.32	9.48
1309	AMEX	MVV	Tue, Aug 30, 2011	9.21	9.53	9.11	9.40
1308	AMEX	MVV	Mon, Aug 29, 2011	8.87	9.34	8.87	9.33
1307	AMEX	MVV	Fri, Aug 26, 2011	8.11	8.71	7.91	8.64
1306	AMEX	MVV	Thu, Aug 25, 2011	8.75	8.80	8.16	8.22
1305	AMEX	MVV	Wed, Aug 24, 2011	8.29	8.63	8.22	8.60
1304	AMEX	MVV	Tue, Aug 23, 2011	7.79	8.37	7.68	8.35
1303	AMEX	MVV	Mon, Aug 22, 2011	8.13	8.14	7.65	7.73
1302	AMEX	MVV	Fri, Aug 19, 2011	7.79	8.22	7.70	7.73
1301	AMEX	MVV	Thu, Aug 18, 2011	8.44	8.48	7.87	8.03
1300	AMEX	MVV	Wed, Aug 17, 2011	9.25	9.32	8.85	9.00
1299	AMEX	MVV	Tue, Aug 16, 2011	9.10	9.26	8.92	9.09
1298	AMEX	MVV	Mon, Aug 15, 2011	9.04	9.36	9.04	9.35
1297	AMEX	MVV	Fri, Aug 12, 2011	8.93	9.03	8.70	8.89
1296	AMEX	MVV	Thu, Aug 11, 2011	8.03	8.98	8.00	8.77
1295	AMEX	MVV	Wed, Aug 10, 2011	8.14	8.54	7.93	7.94
1294	AMEX	MVV	Tue, Aug 9, 2011	7.92	8.53	7.45	8.53
1293	AMEX	MVV	Mon, Aug 8, 2011	8.40	8.66	7.55	7.56
1292	AMEX	MVV	Fri, Aug 5, 2011	9.57	9.59	8.63	9.03
1291	AMEX	MVV	Thu, Aug 4, 2011	10.28	10.29	9.34	9.36
1290	AMEX	MVV	Wed, Aug 3, 2011	10.53	10.61	10.02	10.60
1289	AMEX	MVV	Tue, Aug 2, 2011	11.06	11.23	10.50	10.52
1288	AMEX	MVV	Mon, Aug 1, 2011	11.57	11.65	10.97	11.20
1287	AMEX	MVV	Fri, Jul 29, 2011	11.08	11.47	10.96	11.33
1286	AMEX	MVV	Thu, Jul 28, 2011	11.50	11.75	11.38	11.39
1285	AMEX	MVV	Wed, Jul 27, 2011	12.05	12.05	11.47	11.49
1284	AMEX	MVV	Tue, Jul 26, 2011	12.29	12.33	12.12	12.18
1283	AMEX	MVV	Mon, Jul 25, 2011	12.25	12.50	12.20	12.33
1282	AMEX	MVV	Fri, Jul 22, 2011	12.43	12.57	12.35	12.52
1281	AMEX	MVV	Thu, Jul 21, 2011	12.33	12.57	12.29	12.47
1280	AMEX	MVV	Wed, Jul 20, 2011	12.30	12.31	12.12	12.24
1279	AMEX	MVV	Tue, Jul 19, 2011	12.00	12.30	12.00	12.29
1278	AMEX	MVV	Mon, Jul 18, 2011	12.07	12.08	11.67	11.81
1277	AMEX	MVV	Fri, Jul 15, 2011	12.08	12.15	11.96	12.14
1276	AMEX	MVV	Thu, Jul 14, 2011	12.39	12.51	11.95	12.00
1275	AMEX	MVV	Wed, Jul 13, 2011	12.37	12.61	12.30	12.32
1274	AMEX	MVV	Tue, Jul 12, 2011	12.25	12.44	12.22	12.25
1273	AMEX	MVV	Mon, Jul 11, 2011	12.62	12.67	12.29	12.34
1272	AMEX	MVV	Fri, Jul 8, 2011	12.76	12.89	12.67	12.89
1271	AMEX	MVV	Thu, Jul 7, 2011	13.02	13.11	12.98	13.07
1270	AMEX	MVV	Wed, Jul 6, 2011	12.65	12.83	12.54	12.80
1269	AMEX	MVV	Tue, Jul 5, 2011	12.68	12.70	12.52	12.66
1268	AMEX	MVV	Fri, Jul 1, 2011	12.29	12.66	12.22	12.63
1267	AMEX	MVV	Thu, Jun 30, 2011	12.13	12.32	12.11	12.21
1266	AMEX	MVV	Wed, Jun 29, 2011	11.99	12.14	11.85	12.07
1265	AMEX	MVV	Tue, Jun 28, 2011	11.60	11.89	11.58	11.89
1264	AMEX	MVV	Mon, Jun 27, 2011	11.44	11.60	11.31	11.53
1263	AMEX	MVV	Fri, Jun 24, 2011	11.65	11.70	11.38	11.44
1262	AMEX	MVV	Thu, Jun 23, 2011	11.33	11.64	11.13	11.60
1261	AMEX	MVV	Wed, Jun 22, 2011	11.62	11.83	11.61	11.61
1260	AMEX	MVV	Tue, Jun 21, 2011	11.44	11.75	11.38	11.72
1259	AMEX	MVV	Mon, Jun 20, 2011	11.04	11.35	11.04	11.28
1258	AMEX	MVV	Fri, Jun 17, 2011	11.27	11.27	11.06	11.10
1257	AMEX	MVV	Thu, Jun 16, 2011	11.08	11.22	10.86	11.06
1256	AMEX	MVV	Wed, Jun 15, 2011	11.23	11.36	11.01	11.08
1255	AMEX	MVV	Tue, Jun 14, 2011	11.23	11.49	11.22	11.42
1254	AMEX	MVV	Mon, Jun 13, 2011	11.10	11.23	10.94	11.03
1253	AMEX	MVV	Fri, Jun 10, 2011	11.31	11.33	11.04	11.07
1252	AMEX	MVV	Thu, Jun 9, 2011	11.36	11.52	11.27	11.43
1251	AMEX	MVV	Wed, Jun 8, 2011	11.48	11.50	11.31	11.33
1250	AMEX	MVV	Tue, Jun 7, 2011	11.58	11.71	11.51	11.55
1249	AMEX	MVV	Mon, Jun 6, 2011	11.76	11.80	11.45	11.46
1248	AMEX	MVV	Fri, Jun 3, 2011	11.78	12.06	11.76	11.80
1247	AMEX	MVV	Thu, Jun 2, 2011	12.19	12.29	12.02	12.13
1246	AMEX	MVV	Wed, Jun 1, 2011	12.78	12.80	12.13	12.16
1245	AMEX	MVV	Tue, May 31, 2011	12.80	12.81	12.57	12.81
1244	AMEX	MVV	Fri, May 27, 2011	12.49	12.60	12.45	12.53
1243	AMEX	MVV	Thu, May 26, 2011	12.08	12.41	12.08	12.38
1242	AMEX	MVV	Wed, May 25, 2011	11.92	12.22	11.89	12.16
1241	AMEX	MVV	Tue, May 24, 2011	12.12	12.17	11.91	11.98
1240	AMEX	MVV	Mon, May 23, 2011	12.09	12.17	12.00	12.06
1239	AMEX	MVV	Fri, May 20, 2011	6.29	6.30	6.16	6.22
1238	AMEX	MVV	Thu, May 19, 2011	6.37	6.38	6.23	6.32
1237	AMEX	MVV	Wed, May 18, 2011	6.12	6.31	6.10	6.30
1236	AMEX	MVV	Tue, May 17, 2011	6.12	6.17	6.03	6.12
1235	AMEX	MVV	Mon, May 16, 2011	6.25	6.37	6.19	6.20
1234	AMEX	MVV	Fri, May 13, 2011	6.45	6.47	6.29	6.32
1233	AMEX	MVV	Thu, May 12, 2011	6.31	6.48	6.24	6.45
1232	AMEX	MVV	Wed, May 11, 2011	6.49	6.50	6.31	6.37
1231	AMEX	MVV	Tue, May 10, 2011	6.42	6.53	6.40	6.50
1230	AMEX	MVV	Mon, May 9, 2011	6.24	6.39	6.23	6.37
1229	AMEX	MVV	Fri, May 6, 2011	6.34	6.40	6.20	6.25
1228	AMEX	MVV	Thu, May 5, 2011	6.18	6.34	6.15	6.23
1227	AMEX	MVV	Wed, May 4, 2011	6.40	6.41	6.21	6.27
1226	AMEX	MVV	Tue, May 3, 2011	6.48	6.51	6.31	6.38
1225	AMEX	MVV	Mon, May 2, 2011	6.63	6.63	6.50	6.52
1224	AMEX	MVV	Fri, Apr 29, 2011	6.57	6.60	6.52	6.58
1223	AMEX	MVV	Thu, Apr 28, 2011	6.52	6.59	6.51	6.54
1222	AMEX	MVV	Wed, Apr 27, 2011	6.47	6.54	6.41	6.53
1221	AMEX	MVV	Tue, Apr 26, 2011	6.36	6.49	6.36	6.45
1220	AMEX	MVV	Mon, Apr 25, 2011	6.32	6.34	6.26	6.32
1219	AMEX	MVV	Thu, Apr 21, 2011	6.32	6.33	6.25	6.33
1218	AMEX	MVV	Wed, Apr 20, 2011	6.21	6.26	6.19	6.25
1217	AMEX	MVV	Tue, Apr 19, 2011	6.02	6.05	5.95	6.03
1216	AMEX	MVV	Mon, Apr 18, 2011	6.02	6.03	5.87	5.97
1215	AMEX	MVV	Fri, Apr 15, 2011	6.09	6.20	6.06	6.18
1214	AMEX	MVV	Thu, Apr 14, 2011	5.98	6.09	5.96	6.07
1213	AMEX	MVV	Wed, Apr 13, 2011	6.10	6.13	6.00	6.07
1212	AMEX	MVV	Tue, Apr 12, 2011	6.09	6.13	6.01	6.03
1211	AMEX	MVV	Mon, Apr 11, 2011	6.26	6.28	6.11	6.16
1210	AMEX	MVV	Fri, Apr 8, 2011	6.40	6.42	6.18	6.24
1209	AMEX	MVV	Thu, Apr 7, 2011	6.42	6.45	6.30	6.34
1208	AMEX	MVV	Wed, Apr 6, 2011	6.47	6.50	6.36	6.41
1207	AMEX	MVV	Tue, Apr 5, 2011	6.33	6.46	6.33	6.40
1206	AMEX	MVV	Mon, Apr 4, 2011	6.38	6.40	6.32	6.36
1205	AMEX	MVV	Fri, Apr 1, 2011	6.34	6.38	6.30	6.35
1204	AMEX	MVV	Thu, Mar 31, 2011	6.19	6.27	6.19	6.26
1203	AMEX	MVV	Wed, Mar 30, 2011	6.14	6.22	6.13	6.20
1202	AMEX	MVV	Tue, Mar 29, 2011	5.96	6.09	5.91	6.08
1201	AMEX	MVV	Mon, Mar 28, 2011	6.05	6.08	5.97	5.98
1200	AMEX	MVV	Fri, Mar 25, 2011	5.97	6.12	5.94	6.03
1199	AMEX	MVV	Thu, Mar 24, 2011	5.89	5.96	5.78	5.93
1198	AMEX	MVV	Wed, Mar 23, 2011	5.81	5.86	5.71	5.81
1197	AMEX	MVV	Tue, Mar 22, 2011	5.91	5.94	5.82	5.84
1196	AMEX	MVV	Mon, Mar 21, 2011	5.83	5.94	5.83	5.92
1195	AMEX	MVV	Fri, Mar 18, 2011	5.75	5.76	5.66	5.69
1194	AMEX	MVV	Thu, Mar 17, 2011	5.73	5.74	5.61	5.63
1193	AMEX	MVV	Wed, Mar 16, 2011	5.65	5.75	5.51	5.57
1192	AMEX	MVV	Tue, Mar 15, 2011	5.51	5.75	5.42	5.68
1191	AMEX	MVV	Mon, Mar 14, 2011	5.73	5.82	5.67	5.76
1190	AMEX	MVV	Fri, Mar 11, 2011	5.66	5.85	5.66	5.81
1189	AMEX	MVV	Thu, Mar 10, 2011	5.82	5.83	5.70	5.74
1188	AMEX	MVV	Wed, Mar 9, 2011	5.97	6.00	5.89	5.95
1187	AMEX	MVV	Tue, Mar 8, 2011	5.87	6.04	5.80	5.99
1186	AMEX	MVV	Mon, Mar 7, 2011	6.07	6.07	5.76	5.84
1185	AMEX	MVV	Fri, Mar 4, 2011	6.10	6.10	5.94	6.00
1184	AMEX	MVV	Thu, Mar 3, 2011	5.95	6.11	5.95	6.08
1183	AMEX	MVV	Wed, Mar 2, 2011	5.77	5.91	5.76	5.84
1182	AMEX	MVV	Tue, Mar 1, 2011	6.02	6.04	5.75	5.78
1181	AMEX	MVV	Mon, Feb 28, 2011	6.03	6.06	5.93	5.98
1180	AMEX	MVV	Fri, Feb 25, 2011	5.78	5.96	5.78	5.96
1179	AMEX	MVV	Thu, Feb 24, 2011	5.73	5.81	5.61	5.72
1178	AMEX	MVV	Wed, Feb 23, 2011	5.89	5.93	5.62	5.73
1177	AMEX	MVV	Tue, Feb 22, 2011	6.07	6.12	5.88	5.89
1176	AMEX	MVV	Fri, Feb 18, 2011	6.20	6.21	6.14	6.18
1175	AMEX	MVV	Thu, Feb 17, 2011	6.10	6.20	6.09	6.18
1174	AMEX	MVV	Wed, Feb 16, 2011	6.08	6.15	6.08	6.12
1173	AMEX	MVV	Tue, Feb 15, 2011	6.05	6.07	6.02	6.04
1172	AMEX	MVV	Mon, Feb 14, 2011	6.04	6.09	6.03	6.08
1171	AMEX	MVV	Fri, Feb 11, 2011	5.87	6.04	5.87	6.03
1170	AMEX	MVV	Thu, Feb 10, 2011	5.80	5.92	5.80	5.91
1169	AMEX	MVV	Wed, Feb 9, 2011	5.86	5.90	5.81	5.86
1168	AMEX	MVV	Tue, Feb 8, 2011	5.84	5.88	5.80	5.88
1167	AMEX	MVV	Mon, Feb 7, 2011	5.76	5.87	5.76	5.82
1166	AMEX	MVV	Fri, Feb 4, 2011	5.67	5.74	5.64	5.72
1165	AMEX	MVV	Thu, Feb 3, 2011	5.62	5.68	5.54	5.66
1164	AMEX	MVV	Wed, Feb 2, 2011	5.63	5.69	5.62	5.63
1163	AMEX	MVV	Tue, Feb 1, 2011	5.57	5.67	5.56	5.64
1162	AMEX	MVV	Mon, Jan 31, 2011	5.44	5.55	5.42	5.48
1161	AMEX	MVV	Fri, Jan 28, 2011	5.62	5.64	5.38	5.40
1160	AMEX	MVV	Thu, Jan 27, 2011	5.55	5.63	5.54	5.61
1159	AMEX	MVV	Wed, Jan 26, 2011	5.50	5.60	5.46	5.56
1158	AMEX	MVV	Tue, Jan 25, 2011	5.40	5.47	5.37	5.47
1157	AMEX	MVV	Mon, Jan 24, 2011	5.36	5.48	5.36	5.45
1156	AMEX	MVV	Fri, Jan 21, 2011	5.46	5.46	5.35	5.36
1155	AMEX	MVV	Thu, Jan 20, 2011	5.44	5.48	5.34	5.39
1154	AMEX	MVV	Wed, Jan 19, 2011	5.65	5.66	5.46	5.48
1153	AMEX	MVV	Tue, Jan 18, 2011	5.54	5.65	5.52	5.65
1152	AMEX	MVV	Fri, Jan 14, 2011	5.47	5.57	5.46	5.56
1151	AMEX	MVV	Thu, Jan 13, 2011	5.50	5.51	5.45	5.49
1150	AMEX	MVV	Wed, Jan 12, 2011	5.51	5.51	5.45	5.50
1149	AMEX	MVV	Tue, Jan 11, 2011	5.42	5.46	5.38	5.42
1148	AMEX	MVV	Mon, Jan 10, 2011	5.27	5.41	5.20	5.38
1147	AMEX	MVV	Fri, Jan 7, 2011	5.38	5.42	5.21	5.32
1146	AMEX	MVV	Thu, Jan 6, 2011	5.39	5.42	5.33	5.35
1145	AMEX	MVV	Wed, Jan 5, 2011	5.30	5.39	5.27	5.37
1144	AMEX	MVV	Tue, Jan 4, 2011	5.45	5.46	5.23	5.31
1143	AMEX	MVV	Mon, Jan 3, 2011	5.37	5.48	5.37	5.42
1142	AMEX	MVV	Fri, Dec 31, 2010	5.35	5.35	5.29	5.31
1141	AMEX	MVV	Thu, Dec 30, 2010	5.35	5.39	5.34	5.35
1140	AMEX	MVV	Wed, Dec 29, 2010	5.33	5.36	5.33	5.35
1139	AMEX	MVV	Tue, Dec 28, 2010	5.35	5.36	5.29	5.31
1138	AMEX	MVV	Mon, Dec 27, 2010	5.29	5.34	5.25	5.33
1137	AMEX	MVV	Thu, Dec 23, 2010	5.35	5.36	5.32	5.33
1136	AMEX	MVV	Wed, Dec 22, 2010	5.33	5.38	5.32	5.35
1135	AMEX	MVV	Tue, Dec 21, 2010	5.28	5.32	5.26	5.32
1134	AMEX	MVV	Mon, Dec 20, 2010	5.25	5.27	5.19	5.24
1133	AMEX	MVV	Fri, Dec 17, 2010	5.21	5.26	5.17	5.23
1132	AMEX	MVV	Thu, Dec 16, 2010	5.11	5.21	5.08	5.21
1131	AMEX	MVV	Wed, Dec 15, 2010	5.14	5.23	5.10	5.10
1130	AMEX	MVV	Tue, Dec 14, 2010	5.19	5.20	5.12	5.14
1129	AMEX	MVV	Mon, Dec 13, 2010	5.22	5.22	5.15	5.16
1128	AMEX	MVV	Fri, Dec 10, 2010	5.10	5.19	5.09	5.18
1127	AMEX	MVV	Thu, Dec 9, 2010	5.11	5.11	5.03	5.07
1126	AMEX	MVV	Wed, Dec 8, 2010	5.08	5.12	5.02	5.04
1125	AMEX	MVV	Tue, Dec 7, 2010	5.16	5.17	5.05	5.05
1124	AMEX	MVV	Mon, Dec 6, 2010	5.03	5.06	5.01	5.05
1123	AMEX	MVV	Fri, Dec 3, 2010	4.95	5.06	4.94	5.04
1122	AMEX	MVV	Thu, Dec 2, 2010	4.86	4.98	4.86	4.98
1121	AMEX	MVV	Wed, Dec 1, 2010	4.81	4.86	4.80	4.85
1120	AMEX	MVV	Tue, Nov 30, 2010	4.63	4.71	4.61	4.66
1119	AMEX	MVV	Mon, Nov 29, 2010	4.67	4.74	4.60	4.72
1118	AMEX	MVV	Fri, Nov 26, 2010	4.72	4.77	4.70	4.74
1117	AMEX	MVV	Wed, Nov 24, 2010	4.67	4.79	4.66	4.79
1116	AMEX	MVV	Tue, Nov 23, 2010	4.60	4.63	4.55	4.60
1115	AMEX	MVV	Mon, Nov 22, 2010	4.60	4.71	4.58	4.70
1114	AMEX	MVV	Fri, Nov 19, 2010	4.59	4.65	4.55	4.64
1113	AMEX	MVV	Thu, Nov 18, 2010	4.58	4.66	4.58	4.61
1112	AMEX	MVV	Wed, Nov 17, 2010	4.45	4.50	4.44	4.48
1111	AMEX	MVV	Tue, Nov 16, 2010	4.52	4.55	4.39	4.43
1110	AMEX	MVV	Mon, Nov 15, 2010	4.62	4.68	4.59	4.60
1109	AMEX	MVV	Fri, Nov 12, 2010	4.65	4.69	4.54	4.57
1108	AMEX	MVV	Thu, Nov 11, 2010	4.63	4.74	4.62	4.71
1107	AMEX	MVV	Wed, Nov 10, 2010	4.67	4.73	4.59	4.73
1106	AMEX	MVV	Tue, Nov 9, 2010	4.78	4.79	4.61	4.65
1105	AMEX	MVV	Mon, Nov 8, 2010	4.74	4.77	4.70	4.75
1104	AMEX	MVV	Fri, Nov 5, 2010	4.70	4.78	4.69	4.76
1103	AMEX	MVV	Thu, Nov 4, 2010	4.65	4.70	4.62	4.70
1102	AMEX	MVV	Wed, Nov 3, 2010	4.51	4.54	4.43	4.53
1101	AMEX	MVV	Tue, Nov 2, 2010	4.49	4.52	4.44	4.50
1100	AMEX	MVV	Mon, Nov 1, 2010	4.46	4.52	4.35	4.40
1099	AMEX	MVV	Fri, Oct 29, 2010	4.37	4.44	4.36	4.41
1098	AMEX	MVV	Thu, Oct 28, 2010	4.45	4.47	4.35	4.39
1097	AMEX	MVV	Wed, Oct 27, 2010	4.35	4.40	4.31	4.40
1096	AMEX	MVV	Tue, Oct 26, 2010	4.37	4.46	4.33	4.40
1095	AMEX	MVV	Mon, Oct 25, 2010	4.42	4.50	4.41	4.42
1094	AMEX	MVV	Fri, Oct 22, 2010	4.32	4.37	4.31	4.36
1093	AMEX	MVV	Thu, Oct 21, 2010	4.35	4.40	4.23	4.30
1092	AMEX	MVV	Wed, Oct 20, 2010	4.25	4.35	4.24	4.32
1091	AMEX	MVV	Tue, Oct 19, 2010	4.26	4.34	4.17	4.22
1090	AMEX	MVV	Mon, Oct 18, 2010	4.33	4.36	4.31	4.34
1089	AMEX	MVV	Fri, Oct 15, 2010	4.38	4.39	4.26	4.32
1088	AMEX	MVV	Thu, Oct 14, 2010	4.34	4.37	4.26	4.31
1087	AMEX	MVV	Wed, Oct 13, 2010	4.32	4.40	4.29	4.35
1086	AMEX	MVV	Tue, Oct 12, 2010	4.22	4.29	4.15	4.27
1085	AMEX	MVV	Mon, Oct 11, 2010	4.22	4.28	4.21	4.24
1084	AMEX	MVV	Fri, Oct 8, 2010	4.17	4.25	4.13	4.23
1083	AMEX	MVV	Thu, Oct 7, 2010	4.21	4.21	4.11	4.17
1082	AMEX	MVV	Wed, Oct 6, 2010	4.22	4.24	4.14	4.17
1081	AMEX	MVV	Tue, Oct 5, 2010	4.16	4.25	4.13	4.23
1080	AMEX	MVV	Mon, Oct 4, 2010	4.13	4.18	4.02	4.07
1079	AMEX	MVV	Fri, Oct 1, 2010	4.20	4.21	4.10	4.15
1078	AMEX	MVV	Thu, Sep 30, 2010	4.17	4.24	4.09	4.14
1077	AMEX	MVV	Wed, Sep 29, 2010	4.10	4.15	4.08	4.12
1076	AMEX	MVV	Tue, Sep 28, 2010	4.08	4.13	3.97	4.12
1075	AMEX	MVV	Mon, Sep 27, 2010	4.07	4.10	4.02	4.06
1074	AMEX	MVV	Fri, Sep 24, 2010	3.98	4.07	3.98	4.07
1073	AMEX	MVV	Thu, Sep 23, 2010	3.88	3.99	3.86	3.88
1072	AMEX	MVV	Wed, Sep 22, 2010	3.99	4.04	3.91	3.94
1071	AMEX	MVV	Tue, Sep 21, 2010	4.05	4.07	3.99	4.00
1070	AMEX	MVV	Mon, Sep 20, 2010	3.95	4.06	3.91	4.05
1069	AMEX	MVV	Fri, Sep 17, 2010	3.94	3.94	3.85	3.92
1068	AMEX	MVV	Thu, Sep 16, 2010	3.91	3.93	3.87	3.90
1067	AMEX	MVV	Wed, Sep 15, 2010	3.87	3.94	3.83	3.92
1066	AMEX	MVV	Tue, Sep 14, 2010	3.87	3.93	3.84	3.89
1065	AMEX	MVV	Mon, Sep 13, 2010	3.84	3.90	3.83	3.89
1064	AMEX	MVV	Fri, Sep 10, 2010	3.75	3.78	3.73	3.75
1063	AMEX	MVV	Thu, Sep 9, 2010	3.81	3.81	3.70	3.73
1062	AMEX	MVV	Wed, Sep 8, 2010	3.68	3.75	3.68	3.71
1061	AMEX	MVV	Tue, Sep 7, 2010	3.75	3.75	3.66	3.67
1060	AMEX	MVV	Fri, Sep 3, 2010	3.77	3.80	3.72	3.77
1059	AMEX	MVV	Thu, Sep 2, 2010	3.58	3.68	3.57	3.67
1058	AMEX	MVV	Wed, Sep 1, 2010	3.45	3.58	3.45	3.58
1057	AMEX	MVV	Tue, Aug 31, 2010	3.33	3.40	3.29	3.35
1056	AMEX	MVV	Mon, Aug 30, 2010	3.43	3.48	3.35	3.35
1055	AMEX	MVV	Fri, Aug 27, 2010	3.39	3.48	3.27	3.47
1054	AMEX	MVV	Thu, Aug 26, 2010	3.39	3.43	3.32	3.33
1053	AMEX	MVV	Wed, Aug 25, 2010	3.27	3.39	3.23	3.37
1052	AMEX	MVV	Tue, Aug 24, 2010	3.33	3.39	3.27	3.32
1051	AMEX	MVV	Mon, Aug 23, 2010	3.53	3.56	3.44	3.44
1050	AMEX	MVV	Fri, Aug 20, 2010	3.48	3.50	3.41	3.50
1049	AMEX	MVV	Thu, Aug 19, 2010	3.58	3.62	3.48	3.51
1048	AMEX	MVV	Wed, Aug 18, 2010	3.59	3.67	3.55	3.63
1047	AMEX	MVV	Tue, Aug 17, 2010	3.56	3.66	3.54	3.60
1046	AMEX	MVV	Mon, Aug 16, 2010	3.43	3.52	3.40	3.49
1045	AMEX	MVV	Fri, Aug 13, 2010	3.49	3.53	3.48	3.48
1044	AMEX	MVV	Thu, Aug 12, 2010	3.42	3.54	3.42	3.52
1043	AMEX	MVV	Wed, Aug 11, 2010	3.67	3.68	3.55	3.56
1042	AMEX	MVV	Tue, Aug 10, 2010	3.83	3.87	3.77	3.82
1041	AMEX	MVV	Mon, Aug 9, 2010	3.90	3.93	3.85	3.92
1040	AMEX	MVV	Fri, Aug 6, 2010	3.76	3.86	3.73	3.84
1039	AMEX	MVV	Thu, Aug 5, 2010	3.84	3.89	3.82	3.85
1038	AMEX	MVV	Wed, Aug 4, 2010	3.85	3.90	3.83	3.90
1037	AMEX	MVV	Tue, Aug 3, 2010	3.85	3.87	3.76	3.82
1036	AMEX	MVV	Mon, Aug 2, 2010	3.88	3.88	3.80	3.87
1035	AMEX	MVV	Fri, Jul 30, 2010	3.60	3.75	3.59	3.73
1034	AMEX	MVV	Thu, Jul 29, 2010	3.80	3.82	3.62	3.71
1033	AMEX	MVV	Wed, Jul 28, 2010	3.83	3.86	3.72	3.74
1032	AMEX	MVV	Tue, Jul 27, 2010	3.95	3.96	3.83	3.85
1031	AMEX	MVV	Mon, Jul 26, 2010	3.77	3.90	3.76	3.90
1030	AMEX	MVV	Fri, Jul 23, 2010	3.62	3.76	3.61	3.76
1029	AMEX	MVV	Thu, Jul 22, 2010	3.54	3.67	3.54	3.65
1028	AMEX	MVV	Wed, Jul 21, 2010	3.61	3.61	3.43	3.45
1027	AMEX	MVV	Tue, Jul 20, 2010	3.37	3.56	3.35	3.55
1026	AMEX	MVV	Mon, Jul 19, 2010	3.44	3.47	3.36	3.46
1025	AMEX	MVV	Fri, Jul 16, 2010	3.61	3.61	3.41	3.42
1024	AMEX	MVV	Thu, Jul 15, 2010	3.67	3.67	3.55	3.66
1023	AMEX	MVV	Wed, Jul 14, 2010	3.66	3.70	3.61	3.66
1022	AMEX	MVV	Tue, Jul 13, 2010	3.60	3.70	3.58	3.68
1021	AMEX	MVV	Mon, Jul 12, 2010	3.51	3.57	3.45	3.51
1020	AMEX	MVV	Fri, Jul 9, 2010	3.47	3.55	3.46	3.55
1019	AMEX	MVV	Thu, Jul 8, 2010	3.47	3.50	3.39	3.47
1018	AMEX	MVV	Wed, Jul 7, 2010	3.19	3.40	3.19	3.40
1017	AMEX	MVV	Tue, Jul 6, 2010	3.29	3.35	3.13	3.17
1016	AMEX	MVV	Fri, Jul 2, 2010	3.27	3.29	3.17	3.20
1015	AMEX	MVV	Thu, Jul 1, 2010	3.28	3.30	3.11	3.24
1014	AMEX	MVV	Wed, Jun 30, 2010	3.32	3.42	3.27	3.28
1013	AMEX	MVV	Tue, Jun 29, 2010	3.47	3.48	3.31	3.34
1012	AMEX	MVV	Mon, Jun 28, 2010	3.62	3.65	3.55	3.58
1011	AMEX	MVV	Fri, Jun 25, 2010	3.55	3.63	3.49	3.61
1010	AMEX	MVV	Thu, Jun 24, 2010	3.61	3.63	3.52	3.53
1009	AMEX	MVV	Wed, Jun 23, 2010	3.66	3.72	3.57	3.66
1008	AMEX	MVV	Tue, Jun 22, 2010	3.85	3.90	3.67	3.67
1007	AMEX	MVV	Mon, Jun 21, 2010	3.99	4.00	3.80	3.84
1006	AMEX	MVV	Fri, Jun 18, 2010	3.92	3.94	3.86	3.89
1005	AMEX	MVV	Thu, Jun 17, 2010	3.95	3.96	3.83	3.90
1004	AMEX	MVV	Wed, Jun 16, 2010	3.90	3.97	3.87	3.92
1003	AMEX	MVV	Tue, Jun 15, 2010	3.83	3.96	3.81	3.95
1002	AMEX	MVV	Mon, Jun 14, 2010	3.82	3.89	3.76	3.77
1001	AMEX	MVV	Fri, Jun 11, 2010	3.58	3.74	3.58	3.74
1000	AMEX	MVV	Thu, Jun 10, 2010	3.55	3.66	3.55	3.66
999	AMEX	MVV	Wed, Jun 9, 2010	3.46	3.59	3.41	3.44
998	AMEX	MVV	Tue, Jun 8, 2010	3.39	3.44	3.28	3.42
997	AMEX	MVV	Mon, Jun 7, 2010	3.54	3.57	3.38	3.38
996	AMEX	MVV	Fri, Jun 4, 2010	3.66	3.74	3.51	3.52
995	AMEX	MVV	Thu, Jun 3, 2010	3.81	3.85	3.76	3.84
994	AMEX	MVV	Wed, Jun 2, 2010	3.63	3.78	3.59	3.78
993	AMEX	MVV	Tue, Jun 1, 2010	3.72	3.82	3.60	3.60
992	AMEX	MVV	Fri, May 28, 2010	3.87	3.88	3.76	3.80
991	AMEX	MVV	Thu, May 27, 2010	3.77	3.89	3.73	3.89
990	AMEX	MVV	Wed, May 26, 2010	3.62	3.76	3.58	3.60
989	AMEX	MVV	Tue, May 25, 2010	3.43	3.60	3.32	3.59
988	AMEX	MVV	Mon, May 24, 2010	3.64	3.72	3.60	3.60
987	AMEX	MVV	Fri, May 21, 2010	3.45	3.71	3.42	3.67
986	AMEX	MVV	Thu, May 20, 2010	3.70	3.75	3.56	3.57
985	AMEX	MVV	Wed, May 19, 2010	3.93	4.01	3.78	3.90
984	AMEX	MVV	Tue, May 18, 2010	4.20	4.21	3.95	3.98
983	AMEX	MVV	Mon, May 17, 2010	4.12	4.18	3.89	4.10
982	AMEX	MVV	Fri, May 14, 2010	4.23	4.23	4.02	4.09
981	AMEX	MVV	Thu, May 13, 2010	4.35	4.41	4.26	4.28
980	AMEX	MVV	Wed, May 12, 2010	4.21	4.37	4.21	4.37
979	AMEX	MVV	Tue, May 11, 2010	4.07	4.28	4.05	4.18
978	AMEX	MVV	Mon, May 10, 2010	4.08	4.15	4.04	4.15
977	AMEX	MVV	Fri, May 7, 2010	3.92	3.99	3.67	3.76
976	AMEX	MVV	Thu, May 6, 2010	4.20	4.28	3.25	3.97
975	AMEX	MVV	Wed, May 5, 2010	4.27	4.37	4.19	4.25
974	AMEX	MVV	Tue, May 4, 2010	4.47	4.47	4.30	4.34
973	AMEX	MVV	Mon, May 3, 2010	4.51	4.61	4.50	4.60
972	AMEX	MVV	Fri, Apr 30, 2010	4.65	4.68	4.45	4.46
971	AMEX	MVV	Thu, Apr 29, 2010	4.58	4.66	4.54	4.65
970	AMEX	MVV	Wed, Apr 28, 2010	4.54	4.57	4.47	4.51
969	AMEX	MVV	Tue, Apr 27, 2010	4.68	4.73	4.48	4.49
968	AMEX	MVV	Mon, Apr 26, 2010	4.75	4.80	4.71	4.72
967	AMEX	MVV	Fri, Apr 23, 2010	4.68	4.76	4.64	4.75
966	AMEX	MVV	Thu, Apr 22, 2010	4.48	4.67	4.45	4.67
965	AMEX	MVV	Wed, Apr 21, 2010	4.53	4.57	4.50	4.57
964	AMEX	MVV	Tue, Apr 20, 2010	4.45	4.53	4.43	4.52
963	AMEX	MVV	Mon, Apr 19, 2010	4.40	4.46	4.31	4.41
962	AMEX	MVV	Fri, Apr 16, 2010	4.52	4.55	4.38	4.44
961	AMEX	MVV	Thu, Apr 15, 2010	4.55	4.59	4.53	4.55
960	AMEX	MVV	Wed, Apr 14, 2010	4.47	4.56	4.46	4.55
959	AMEX	MVV	Tue, Apr 13, 2010	4.38	4.43	4.34	4.42
958	AMEX	MVV	Mon, Apr 12, 2010	4.38	4.40	4.36	4.39
957	AMEX	MVV	Fri, Apr 9, 2010	4.31	4.38	4.27	4.38
956	AMEX	MVV	Thu, Apr 8, 2010	4.27	4.31	4.22	4.30
955	AMEX	MVV	Wed, Apr 7, 2010	4.36	4.36	4.26	4.31
954	AMEX	MVV	Tue, Apr 6, 2010	4.30	4.38	4.30	4.37
953	AMEX	MVV	Mon, Apr 5, 2010	4.23	4.33	4.22	4.33
952	AMEX	MVV	Thu, Apr 1, 2010	4.17	4.22	4.14	4.20
951	AMEX	MVV	Wed, Mar 31, 2010	4.14	4.19	4.10	4.11
950	AMEX	MVV	Tue, Mar 30, 2010	4.16	4.19	4.12	4.16
949	AMEX	MVV	Mon, Mar 29, 2010	4.12	4.15	4.11	4.15
948	AMEX	MVV	Fri, Mar 26, 2010	4.12	4.15	4.05	4.08
947	AMEX	MVV	Thu, Mar 25, 2010	4.22	4.23	4.09	4.10
946	AMEX	MVV	Wed, Mar 24, 2010	4.18	4.20	4.15	4.15
945	AMEX	MVV	Tue, Mar 23, 2010	4.17	4.23	4.13	4.23
944	AMEX	MVV	Mon, Mar 22, 2010	4.00	4.16	4.00	4.15
943	AMEX	MVV	Fri, Mar 19, 2010	4.17	4.17	4.05	4.06
942	AMEX	MVV	Thu, Mar 18, 2010	4.19	4.20	4.14	4.15
941	AMEX	MVV	Wed, Mar 17, 2010	4.16	4.22	4.15	4.19
940	AMEX	MVV	Tue, Mar 16, 2010	4.06	4.13	4.04	4.13
939	AMEX	MVV	Mon, Mar 15, 2010	4.05	4.06	3.97	4.04
938	AMEX	MVV	Fri, Mar 12, 2010	4.07	4.07	4.00	4.06
937	AMEX	MVV	Thu, Mar 11, 2010	3.97	4.04	3.94	4.03
936	AMEX	MVV	Wed, Mar 10, 2010	3.94	4.00	3.94	4.00
935	AMEX	MVV	Tue, Mar 9, 2010	3.91	3.98	3.91	3.94
934	AMEX	MVV	Mon, Mar 8, 2010	3.92	3.94	3.91	3.93
933	AMEX	MVV	Fri, Mar 5, 2010	3.84	3.92	3.83	3.91
932	AMEX	MVV	Thu, Mar 4, 2010	3.82	3.84	3.78	3.81
931	AMEX	MVV	Wed, Mar 3, 2010	3.81	3.85	3.78	3.80
930	AMEX	MVV	Tue, Mar 2, 2010	3.75	3.80	3.74	3.77
929	AMEX	MVV	Mon, Mar 1, 2010	3.63	3.72	3.62	3.72
928	AMEX	MVV	Fri, Feb 26, 2010	3.60	3.61	3.56	3.59
927	AMEX	MVV	Thu, Feb 25, 2010	3.49	3.60	3.46	3.59
926	AMEX	MVV	Wed, Feb 24, 2010	3.54	3.59	3.53	3.58
925	AMEX	MVV	Tue, Feb 23, 2010	3.60	3.61	3.51	3.51
924	AMEX	MVV	Mon, Feb 22, 2010	3.64	3.65	3.60	3.61
923	AMEX	MVV	Fri, Feb 19, 2010	3.57	3.63	3.55	3.61
922	AMEX	MVV	Thu, Feb 18, 2010	3.54	3.59	3.53	3.59
921	AMEX	MVV	Wed, Feb 17, 2010	3.51	3.54	3.50	3.53
920	AMEX	MVV	Tue, Feb 16, 2010	3.45	3.49	3.40	3.49
919	AMEX	MVV	Fri, Feb 12, 2010	3.26	3.38	3.25	3.38
918	AMEX	MVV	Thu, Feb 11, 2010	3.23	3.33	3.19	3.33
917	AMEX	MVV	Wed, Feb 10, 2010	3.23	3.28	3.17	3.24
916	AMEX	MVV	Tue, Feb 9, 2010	3.25	3.28	3.18	3.24
915	AMEX	MVV	Mon, Feb 8, 2010	3.21	3.24	3.15	3.17
914	AMEX	MVV	Fri, Feb 5, 2010	3.20	3.21	3.07	3.21
913	AMEX	MVV	Thu, Feb 4, 2010	3.36	3.36	3.20	3.20
912	AMEX	MVV	Wed, Feb 3, 2010	3.42	3.46	3.39	3.42
911	AMEX	MVV	Tue, Feb 2, 2010	3.37	3.47	3.35	3.45
910	AMEX	MVV	Mon, Feb 1, 2010	3.27	3.36	3.27	3.36
909	AMEX	MVV	Fri, Jan 29, 2010	3.36	3.44	3.26	3.27
908	AMEX	MVV	Thu, Jan 28, 2010	3.45	3.46	3.30	3.35
907	AMEX	MVV	Wed, Jan 27, 2010	3.41	3.45	3.35	3.44
906	AMEX	MVV	Tue, Jan 26, 2010	3.45	3.50	3.41	3.43
905	AMEX	MVV	Mon, Jan 25, 2010	3.49	3.50	3.42	3.45
904	AMEX	MVV	Fri, Jan 22, 2010	3.59	3.59	3.43	3.44
903	AMEX	MVV	Thu, Jan 21, 2010	3.69	3.73	3.57	3.59
902	AMEX	MVV	Wed, Jan 20, 2010	3.68	3.70	3.62	3.69
901	AMEX	MVV	Tue, Jan 19, 2010	3.67	3.75	3.66	3.74
900	AMEX	MVV	Fri, Jan 15, 2010	3.75	3.76	3.63	3.65
899	AMEX	MVV	Thu, Jan 14, 2010	3.71	3.76	3.71	3.75
898	AMEX	MVV	Wed, Jan 13, 2010	3.67	3.74	3.62	3.74
897	AMEX	MVV	Tue, Jan 12, 2010	3.69	3.70	3.61	3.65
896	AMEX	MVV	Mon, Jan 11, 2010	3.78	3.78	3.71	3.73
895	AMEX	MVV	Fri, Jan 8, 2010	3.68	3.75	3.68	3.75
894	AMEX	MVV	Thu, Jan 7, 2010	3.65	3.71	3.62	3.70
893	AMEX	MVV	Wed, Jan 6, 2010	3.63	3.67	3.63	3.67
892	AMEX	MVV	Tue, Jan 5, 2010	3.59	3.62	3.56	3.62
891	AMEX	MVV	Mon, Jan 4, 2010	3.56	3.62	3.56	3.60
890	AMEX	MVV	Thu, Dec 31, 2009	3.58	3.61	3.47	3.47
889	AMEX	MVV	Wed, Dec 30, 2009	3.57	3.62	3.56	3.58
888	AMEX	MVV	Tue, Dec 29, 2009	3.64	3.64	3.60	3.60
887	AMEX	MVV	Mon, Dec 28, 2009	3.65	3.65	3.60	3.62
886	AMEX	MVV	Thu, Dec 24, 2009	3.60	3.62	3.60	3.62
885	AMEX	MVV	Wed, Dec 23, 2009	3.56	3.59	3.52	3.59
884	AMEX	MVV	Tue, Dec 22, 2009	3.49	3.53	3.48	3.53
883	AMEX	MVV	Mon, Dec 21, 2009	3.43	3.48	3.43	3.47
882	AMEX	MVV	Fri, Dec 18, 2009	3.39	3.39	3.32	3.38
881	AMEX	MVV	Thu, Dec 17, 2009	3.37	3.39	3.33	3.36
880	AMEX	MVV	Wed, Dec 16, 2009	3.43	3.45	3.40	3.42
879	AMEX	MVV	Tue, Dec 15, 2009	3.36	3.41	3.35	3.38
878	AMEX	MVV	Mon, Dec 14, 2009	3.35	3.40	3.30	3.39
877	AMEX	MVV	Fri, Dec 11, 2009	3.29	3.30	3.25	3.30
876	AMEX	MVV	Thu, Dec 10, 2009	3.25	3.28	3.23	3.24
875	AMEX	MVV	Wed, Dec 9, 2009	3.20	3.22	3.14	3.21
874	AMEX	MVV	Tue, Dec 8, 2009	3.20	3.25	3.15	3.20
873	AMEX	MVV	Mon, Dec 7, 2009	3.25	3.30	3.23	3.25
872	AMEX	MVV	Fri, Dec 4, 2009	3.26	3.32	3.17	3.26
871	AMEX	MVV	Thu, Dec 3, 2009	3.26	3.30	3.17	3.17
870	AMEX	MVV	Wed, Dec 2, 2009	3.20	3.28	3.19	3.24
869	AMEX	MVV	Tue, Dec 1, 2009	3.15	3.22	3.15	3.19
868	AMEX	MVV	Mon, Nov 30, 2009	3.09	3.11	3.03	3.10
867	AMEX	MVV	Fri, Nov 27, 2009	3.02	3.16	2.99	3.09
866	AMEX	MVV	Wed, Nov 25, 2009	3.20	3.23	3.17	3.22
865	AMEX	MVV	Tue, Nov 24, 2009	3.19	3.19	3.12	3.18
864	AMEX	MVV	Mon, Nov 23, 2009	3.21	3.27	3.17	3.19
863	AMEX	MVV	Fri, Nov 20, 2009	3.13	3.15	3.09	3.13
862	AMEX	MVV	Thu, Nov 19, 2009	3.24	3.25	3.13	3.16
861	AMEX	MVV	Wed, Nov 18, 2009	3.33	3.33	3.27	3.30
860	AMEX	MVV	Tue, Nov 17, 2009	3.31	3.34	3.29	3.33
859	AMEX	MVV	Mon, Nov 16, 2009	3.28	3.37	3.28	3.34
858	AMEX	MVV	Fri, Nov 13, 2009	3.20	3.25	3.14	3.23
857	AMEX	MVV	Thu, Nov 12, 2009	3.27	3.29	3.16	3.17
856	AMEX	MVV	Wed, Nov 11, 2009	3.27	3.31	3.22	3.26
855	AMEX	MVV	Tue, Nov 10, 2009	3.20	3.24	3.17	3.22
854	AMEX	MVV	Mon, Nov 9, 2009	3.13	3.22	3.13	3.22
853	AMEX	MVV	Fri, Nov 6, 2009	3.02	3.12	3.00	3.07
852	AMEX	MVV	Thu, Nov 5, 2009	3.00	3.08	2.97	3.08
851	AMEX	MVV	Wed, Nov 4, 2009	3.02	3.05	2.94	2.94
850	AMEX	MVV	Tue, Nov 3, 2009	2.86	2.98	2.84	2.96
849	AMEX	MVV	Mon, Nov 2, 2009	2.90	2.97	2.81	2.90
848	AMEX	MVV	Fri, Oct 30, 2009	3.02	3.04	2.85	2.88
847	AMEX	MVV	Thu, Oct 29, 2009	2.96	3.06	2.95	3.04
846	AMEX	MVV	Wed, Oct 28, 2009	3.11	3.12	2.92	2.92
845	AMEX	MVV	Tue, Oct 27, 2009	3.21	3.23	3.11	3.13
844	AMEX	MVV	Mon, Oct 26, 2009	3.27	3.36	3.18	3.20
843	AMEX	MVV	Fri, Oct 23, 2009	3.37	3.38	3.24	3.26
842	AMEX	MVV	Thu, Oct 22, 2009	3.27	3.37	3.21	3.35
841	AMEX	MVV	Wed, Oct 21, 2009	3.32	3.42	3.27	3.27
840	AMEX	MVV	Tue, Oct 20, 2009	3.41	3.41	3.29	3.34
839	AMEX	MVV	Mon, Oct 19, 2009	3.34	3.42	3.31	3.40
838	AMEX	MVV	Fri, Oct 16, 2009	3.34	3.36	3.28	3.33
837	AMEX	MVV	Thu, Oct 15, 2009	3.33	3.39	3.33	3.39
836	AMEX	MVV	Wed, Oct 14, 2009	3.34	3.38	3.29	3.37
835	AMEX	MVV	Tue, Oct 13, 2009	3.26	3.28	3.21	3.25
834	AMEX	MVV	Mon, Oct 12, 2009	3.30	3.33	3.26	3.28
833	AMEX	MVV	Fri, Oct 9, 2009	3.22	3.28	3.20	3.27
832	AMEX	MVV	Thu, Oct 8, 2009	3.18	3.26	3.16	3.22
831	AMEX	MVV	Wed, Oct 7, 2009	3.12	3.15	3.10	3.13
830	AMEX	MVV	Tue, Oct 6, 2009	3.10	3.18	3.08	3.14
829	AMEX	MVV	Mon, Oct 5, 2009	2.95	3.06	2.93	3.05
828	AMEX	MVV	Fri, Oct 2, 2009	2.93	2.98	2.91	2.93
827	AMEX	MVV	Thu, Oct 1, 2009	3.15	3.15	2.98	2.98
826	AMEX	MVV	Wed, Sep 30, 2009	3.23	3.25	3.10	3.17
825	AMEX	MVV	Tue, Sep 29, 2009	3.20	3.26	3.19	3.21
824	AMEX	MVV	Mon, Sep 28, 2009	3.09	3.21	3.08	3.19
823	AMEX	MVV	Fri, Sep 25, 2009	3.09	3.11	3.04	3.07
822	AMEX	MVV	Thu, Sep 24, 2009	3.22	3.24	3.06	3.11
821	AMEX	MVV	Wed, Sep 23, 2009	3.32	3.33	3.21	3.21
820	AMEX	MVV	Tue, Sep 22, 2009	3.30	3.32	3.27	3.30
819	AMEX	MVV	Mon, Sep 21, 2009	3.22	3.28	3.19	3.27
818	AMEX	MVV	Fri, Sep 18, 2009	3.33	3.33	3.25	3.28
817	AMEX	MVV	Thu, Sep 17, 2009	3.31	3.37	3.26	3.29
816	AMEX	MVV	Wed, Sep 16, 2009	3.22	3.32	3.21	3.32
815	AMEX	MVV	Tue, Sep 15, 2009	3.15	3.21	3.12	3.20
814	AMEX	MVV	Mon, Sep 14, 2009	3.02	3.15	3.02	3.14
813	AMEX	MVV	Fri, Sep 11, 2009	3.08	3.12	3.04	3.08
812	AMEX	MVV	Thu, Sep 10, 2009	3.00	3.07	2.96	3.07
811	AMEX	MVV	Wed, Sep 9, 2009	2.92	3.02	2.90	3.00
810	AMEX	MVV	Tue, Sep 8, 2009	2.90	2.92	2.86	2.92
809	AMEX	MVV	Fri, Sep 4, 2009	2.77	2.85	2.75	2.85
808	AMEX	MVV	Thu, Sep 3, 2009	2.74	2.78	2.67	2.78
807	AMEX	MVV	Wed, Sep 2, 2009	2.72	2.75	2.69	2.71
806	AMEX	MVV	Tue, Sep 1, 2009	2.82	2.93	2.72	2.73
805	AMEX	MVV	Mon, Aug 31, 2009	2.88	2.89	2.82	2.85
804	AMEX	MVV	Fri, Aug 28, 2009	2.98	2.99	2.88	2.93
803	AMEX	MVV	Thu, Aug 27, 2009	2.90	2.94	2.79	2.92
802	AMEX	MVV	Wed, Aug 26, 2009	2.89	2.94	2.87	2.90
801	AMEX	MVV	Tue, Aug 25, 2009	2.91	2.96	2.89	2.90
800	AMEX	MVV	Mon, Aug 24, 2009	2.92	2.95	2.86	2.88
799	AMEX	MVV	Fri, Aug 21, 2009	2.84	2.91	2.83	2.90
798	AMEX	MVV	Thu, Aug 20, 2009	2.72	2.80	2.71	2.79
797	AMEX	MVV	Wed, Aug 19, 2009	2.64	2.75	2.63	2.73
796	AMEX	MVV	Tue, Aug 18, 2009	2.65	2.71	2.63	2.69
795	AMEX	MVV	Mon, Aug 17, 2009	2.70	2.70	2.62	2.63
794	AMEX	MVV	Fri, Aug 14, 2009	2.86	2.86	2.74	2.79
793	AMEX	MVV	Thu, Aug 13, 2009	2.85	2.87	2.78	2.87
792	AMEX	MVV	Wed, Aug 12, 2009	2.75	2.87	2.75	2.82
791	AMEX	MVV	Tue, Aug 11, 2009	2.81	2.81	2.73	2.75
790	AMEX	MVV	Mon, Aug 10, 2009	2.84	2.86	2.79	2.83
789	AMEX	MVV	Fri, Aug 7, 2009	2.81	2.90	2.77	2.86
788	AMEX	MVV	Thu, Aug 6, 2009	2.79	2.81	2.70	2.72
787	AMEX	MVV	Wed, Aug 5, 2009	2.80	2.80	2.71	2.77
786	AMEX	MVV	Tue, Aug 4, 2009	2.72	2.80	2.71	2.79
785	AMEX	MVV	Mon, Aug 3, 2009	2.69	2.74	2.65	2.74
784	AMEX	MVV	Fri, Jul 31, 2009	2.62	2.67	2.61	2.63
783	AMEX	MVV	Thu, Jul 30, 2009	2.63	2.68	2.61	2.63
782	AMEX	MVV	Wed, Jul 29, 2009	2.57	2.59	2.54	2.56
781	AMEX	MVV	Tue, Jul 28, 2009	2.58	2.62	2.54	2.60
780	AMEX	MVV	Mon, Jul 27, 2009	2.58	2.61	2.54	2.61
779	AMEX	MVV	Fri, Jul 24, 2009	2.51	2.58	2.50	2.58
778	AMEX	MVV	Thu, Jul 23, 2009	2.41	2.57	2.41	2.54
777	AMEX	MVV	Wed, Jul 22, 2009	2.37	2.44	2.36	2.41
776	AMEX	MVV	Tue, Jul 21, 2009	2.43	2.43	2.33	2.39
775	AMEX	MVV	Mon, Jul 20, 2009	2.35	2.39	2.34	2.38
774	AMEX	MVV	Fri, Jul 17, 2009	2.34	2.34	2.30	2.32
773	AMEX	MVV	Thu, Jul 16, 2009	2.25	2.35	2.25	2.33
772	AMEX	MVV	Wed, Jul 15, 2009	2.21	2.28	2.19	2.27
771	AMEX	MVV	Tue, Jul 14, 2009	2.10	2.14	2.08	2.13
770	AMEX	MVV	Mon, Jul 13, 2009	2.02	2.10	1.95	2.10
769	AMEX	MVV	Fri, Jul 10, 2009	1.98	2.03	1.96	2.00
768	AMEX	MVV	Thu, Jul 9, 2009	2.02	2.04	1.99	2.01
767	AMEX	MVV	Wed, Jul 8, 2009	2.03	2.05	1.94	2.00
766	AMEX	MVV	Tue, Jul 7, 2009	2.11	2.11	2.02	2.02
765	AMEX	MVV	Mon, Jul 6, 2009	2.11	2.13	2.05	2.12
764	AMEX	MVV	Thu, Jul 2, 2009	2.22	2.22	2.15	2.16
763	AMEX	MVV	Wed, Jul 1, 2009	2.27	2.33	2.27	2.29
762	AMEX	MVV	Tue, Jun 30, 2009	2.26	2.29	2.20	2.24
761	AMEX	MVV	Mon, Jun 29, 2009	2.24	2.28	2.19	2.27
760	AMEX	MVV	Fri, Jun 26, 2009	2.20	2.25	2.19	2.23
759	AMEX	MVV	Thu, Jun 25, 2009	2.09	2.22	2.09	2.22
758	AMEX	MVV	Wed, Jun 24, 2009	2.09	2.16	2.09	2.11
757	AMEX	MVV	Tue, Jun 23, 2009	2.10	2.12	2.04	2.07
756	AMEX	MVV	Mon, Jun 22, 2009	2.20	2.20	2.08	2.10
755	AMEX	MVV	Fri, Jun 19, 2009	2.28	2.29	2.22	2.24
754	AMEX	MVV	Thu, Jun 18, 2009	2.20	2.24	2.17	2.24
753	AMEX	MVV	Wed, Jun 17, 2009	2.20	2.25	2.15	2.20
752	AMEX	MVV	Tue, Jun 16, 2009	2.32	2.32	2.19	2.21
751	AMEX	MVV	Mon, Jun 15, 2009	2.35	2.35	2.24	2.29
750	AMEX	MVV	Fri, Jun 12, 2009	2.38	2.40	2.33	2.40
749	AMEX	MVV	Thu, Jun 11, 2009	2.40	2.46	2.40	2.41
748	AMEX	MVV	Wed, Jun 10, 2009	2.45	2.45	2.32	2.39
747	AMEX	MVV	Tue, Jun 9, 2009	2.38	2.44	2.37	2.40
746	AMEX	MVV	Mon, Jun 8, 2009	2.36	2.40	2.30	2.36
745	AMEX	MVV	Fri, Jun 5, 2009	2.45	2.46	2.35	2.39
744	AMEX	MVV	Thu, Jun 4, 2009	2.36	2.41	2.31	2.41
743	AMEX	MVV	Wed, Jun 3, 2009	2.38	2.39	2.29	2.34
742	AMEX	MVV	Tue, Jun 2, 2009	2.38	2.44	2.36	2.42
741	AMEX	MVV	Mon, Jun 1, 2009	2.32	2.42	2.30	2.39
740	AMEX	MVV	Fri, May 29, 2009	2.18	2.24	2.16	2.24
739	AMEX	MVV	Thu, May 28, 2009	2.17	2.19	2.07	2.16
738	AMEX	MVV	Wed, May 27, 2009	2.19	2.24	2.13	2.13
737	AMEX	MVV	Tue, May 26, 2009	2.01	2.21	2.00	2.21
736	AMEX	MVV	Fri, May 22, 2009	2.10	2.11	2.04	2.05
735	AMEX	MVV	Thu, May 21, 2009	2.09	2.12	2.02	2.08
734	AMEX	MVV	Wed, May 20, 2009	2.22	2.29	2.14	2.15
733	AMEX	MVV	Tue, May 19, 2009	2.16	2.23	2.13	2.17
732	AMEX	MVV	Mon, May 18, 2009	2.06	2.17	2.04	2.17
731	AMEX	MVV	Fri, May 15, 2009	2.04	2.09	1.99	2.01
730	AMEX	MVV	Thu, May 14, 2009	2.00	2.10	1.98	2.05
729	AMEX	MVV	Wed, May 13, 2009	2.11	2.12	1.99	1.99
728	AMEX	MVV	Tue, May 12, 2009	2.26	2.28	2.11	2.19
727	AMEX	MVV	Mon, May 11, 2009	2.25	2.28	2.20	2.23
726	AMEX	MVV	Fri, May 8, 2009	2.25	2.34	2.22	2.33
725	AMEX	MVV	Thu, May 7, 2009	2.36	2.37	2.16	2.19
724	AMEX	MVV	Wed, May 6, 2009	2.32	2.33	2.21	2.30
723	AMEX	MVV	Tue, May 5, 2009	2.27	2.30	2.22	2.26
722	AMEX	MVV	Mon, May 4, 2009	2.17	2.30	2.15	2.30
721	AMEX	MVV	Fri, May 1, 2009	2.11	2.16	2.08	2.13
720	AMEX	MVV	Thu, Apr 30, 2009	2.20	2.25	2.13	2.13
719	AMEX	MVV	Wed, Apr 29, 2009	2.08	2.18	2.05	2.14
718	AMEX	MVV	Tue, Apr 28, 2009	1.97	2.09	1.96	2.03
717	AMEX	MVV	Mon, Apr 27, 2009	1.99	2.08	1.98	2.01
716	AMEX	MVV	Fri, Apr 24, 2009	2.00	2.09	1.96	2.05
715	AMEX	MVV	Thu, Apr 23, 2009	1.98	1.98	1.88	1.95
714	AMEX	MVV	Wed, Apr 22, 2009	1.90	2.07	1.89	1.96
713	AMEX	MVV	Tue, Apr 21, 2009	1.83	1.96	1.82	1.96
712	AMEX	MVV	Mon, Apr 20, 2009	1.98	1.99	1.84	1.85
711	AMEX	MVV	Fri, Apr 17, 2009	2.03	2.09	1.99	2.06
710	AMEX	MVV	Thu, Apr 16, 2009	1.96	2.05	1.90	2.01
709	AMEX	MVV	Wed, Apr 15, 2009	1.85	1.92	1.83	1.91
708	AMEX	MVV	Tue, Apr 14, 2009	1.91	1.96	1.86	1.86
707	AMEX	MVV	Mon, Apr 13, 2009	1.92	1.99	1.88	1.96
706	AMEX	MVV	Thu, Apr 9, 2009	1.87	1.97	1.85	1.96
705	AMEX	MVV	Wed, Apr 8, 2009	1.75	1.78	1.72	1.77
704	AMEX	MVV	Tue, Apr 7, 2009	1.78	1.80	1.72	1.72
703	AMEX	MVV	Mon, Apr 6, 2009	1.86	1.86	1.78	1.84
702	AMEX	MVV	Fri, Apr 3, 2009	1.82	1.89	1.79	1.89
701	AMEX	MVV	Thu, Apr 2, 2009	1.79	1.87	1.77	1.82
700	AMEX	MVV	Wed, Apr 1, 2009	1.58	1.69	1.56	1.68
699	AMEX	MVV	Tue, Mar 31, 2009	1.64	1.70	1.60	1.63
698	AMEX	MVV	Mon, Mar 30, 2009	1.63	1.64	1.56	1.60
697	AMEX	MVV	Fri, Mar 27, 2009	1.75	1.77	1.71	1.72
696	AMEX	MVV	Thu, Mar 26, 2009	1.72	1.80	1.70	1.79
695	AMEX	MVV	Wed, Mar 25, 2009	1.66	1.74	1.56	1.67
694	AMEX	MVV	Tue, Mar 24, 2009	1.67	1.71	1.63	1.65
693	AMEX	MVV	Mon, Mar 23, 2009	1.60	1.72	1.56	1.72
692	AMEX	MVV	Fri, Mar 20, 2009	1.61	1.62	1.48	1.50
691	AMEX	MVV	Thu, Mar 19, 2009	1.65	1.66	1.58	1.59
690	AMEX	MVV	Wed, Mar 18, 2009	1.51	1.64	1.47	1.61
689	AMEX	MVV	Tue, Mar 17, 2009	1.41	1.53	1.39	1.53
688	AMEX	MVV	Mon, Mar 16, 2009	1.48	1.51	1.41	1.41
687	AMEX	MVV	Fri, Mar 13, 2009	1.47	1.48	1.41	1.46
686	AMEX	MVV	Thu, Mar 12, 2009	1.31	1.46	1.28	1.44
685	AMEX	MVV	Wed, Mar 11, 2009	1.33	1.37	1.29	1.32
684	AMEX	MVV	Tue, Mar 10, 2009	1.21	1.31	1.20	1.31
683	AMEX	MVV	Mon, Mar 9, 2009	1.14	1.21	1.14	1.15
682	AMEX	MVV	Fri, Mar 6, 2009	1.21	1.23	1.11	1.17
681	AMEX	MVV	Thu, Mar 5, 2009	1.25	1.28	1.18	1.19
680	AMEX	MVV	Wed, Mar 4, 2009	1.28	1.36	1.26	1.32
679	AMEX	MVV	Tue, Mar 3, 2009	1.29	1.30	1.22	1.25
678	AMEX	MVV	Mon, Mar 2, 2009	1.37	1.38	1.25	1.26
677	AMEX	MVV	Fri, Feb 27, 2009	1.40	1.50	1.39	1.44
676	AMEX	MVV	Thu, Feb 26, 2009	1.55	1.55	1.44	1.46
675	AMEX	MVV	Wed, Feb 25, 2009	1.53	1.57	1.45	1.50
674	AMEX	MVV	Tue, Feb 24, 2009	1.45	1.56	1.43	1.54
673	AMEX	MVV	Mon, Feb 23, 2009	1.57	1.58	1.42	1.43
672	AMEX	MVV	Fri, Feb 20, 2009	1.51	1.58	1.46	1.54
671	AMEX	MVV	Thu, Feb 19, 2009	1.66	1.68	1.57	1.58
670	AMEX	MVV	Wed, Feb 18, 2009	1.69	1.69	1.59	1.63
669	AMEX	MVV	Tue, Feb 17, 2009	1.68	1.72	1.65	1.66
668	AMEX	MVV	Fri, Feb 13, 2009	1.85	1.89	1.80	1.82
667	AMEX	MVV	Thu, Feb 12, 2009	1.77	1.86	1.72	1.85
666	AMEX	MVV	Wed, Feb 11, 2009	1.84	1.87	1.77	1.83
665	AMEX	MVV	Tue, Feb 10, 2009	1.97	2.02	1.80	1.82
664	AMEX	MVV	Mon, Feb 9, 2009	2.00	2.04	1.96	2.00
663	AMEX	MVV	Fri, Feb 6, 2009	1.87	2.02	1.86	2.01
662	AMEX	MVV	Thu, Feb 5, 2009	1.78	1.90	1.75	1.86
661	AMEX	MVV	Wed, Feb 4, 2009	1.82	1.89	1.78	1.81
660	AMEX	MVV	Tue, Feb 3, 2009	1.80	1.84	1.75	1.82
659	AMEX	MVV	Mon, Feb 2, 2009	1.72	1.81	1.71	1.78
658	AMEX	MVV	Fri, Jan 30, 2009	1.91	1.92	1.75	1.77
657	AMEX	MVV	Thu, Jan 29, 2009	1.96	1.96	1.87	1.88
656	AMEX	MVV	Wed, Jan 28, 2009	1.95	2.03	1.93	2.02
655	AMEX	MVV	Tue, Jan 27, 2009	1.84	1.89	1.81	1.87
654	AMEX	MVV	Mon, Jan 26, 2009	1.80	1.90	1.77	1.83
653	AMEX	MVV	Fri, Jan 23, 2009	1.68	1.84	1.66	1.80
652	AMEX	MVV	Thu, Jan 22, 2009	1.78	1.85	1.70	1.76
651	AMEX	MVV	Wed, Jan 21, 2009	1.75	1.86	1.68	1.85
650	AMEX	MVV	Tue, Jan 20, 2009	1.88	1.91	1.70	1.70
649	AMEX	MVV	Fri, Jan 16, 2009	1.94	1.96	1.82	1.93
648	AMEX	MVV	Thu, Jan 15, 2009	1.80	1.91	1.70	1.86
647	AMEX	MVV	Wed, Jan 14, 2009	1.88	1.90	1.79	1.81
646	AMEX	MVV	Tue, Jan 13, 2009	1.91	1.98	1.89	1.96
645	AMEX	MVV	Mon, Jan 12, 2009	2.03	2.04	1.89	1.93
644	AMEX	MVV	Fri, Jan 9, 2009	2.16	2.16	2.01	2.04
643	AMEX	MVV	Thu, Jan 8, 2009	2.10	2.16	2.08	2.15
642	AMEX	MVV	Wed, Jan 7, 2009	2.18	2.21	2.08	2.13
641	AMEX	MVV	Tue, Jan 6, 2009	2.23	2.31	2.20	2.27
640	AMEX	MVV	Mon, Jan 5, 2009	2.19	2.23	2.12	2.22
639	AMEX	MVV	Fri, Jan 2, 2009	2.10	2.22	2.04	2.18
638	AMEX	MVV	Wed, Dec 31, 2008	1.99	2.12	1.98	2.08
637	AMEX	MVV	Tue, Dec 30, 2008	1.91	2.00	1.89	2.00
636	AMEX	MVV	Mon, Dec 29, 2008	1.92	1.93	1.82	1.87
635	AMEX	MVV	Fri, Dec 26, 2008	1.89	1.92	1.86	1.92
634	AMEX	MVV	Wed, Dec 24, 2008	1.85	1.88	1.82	1.87
633	AMEX	MVV	Tue, Dec 23, 2008	1.93	1.94	1.84	1.85
632	AMEX	MVV	Mon, Dec 22, 2008	1.99	1.99	1.80	1.81
631	AMEX	MVV	Fri, Dec 19, 2008	2.02	2.06	1.95	1.98
630	AMEX	MVV	Thu, Dec 18, 2008	2.05	2.06	1.90	1.97
629	AMEX	MVV	Wed, Dec 17, 2008	1.96	2.11	1.93	2.04
628	AMEX	MVV	Tue, Dec 16, 2008	1.86	2.00	1.83	2.00
627	AMEX	MVV	Mon, Dec 15, 2008	1.90	1.93	1.73	1.79
626	AMEX	MVV	Fri, Dec 12, 2008	1.67	1.90	1.66	1.89
625	AMEX	MVV	Thu, Dec 11, 2008	1.92	2.00	1.74	1.78
624	AMEX	MVV	Wed, Dec 10, 2008	1.91	1.99	1.88	1.96
623	AMEX	MVV	Tue, Dec 9, 2008	1.93	2.04	1.83	1.86
622	AMEX	MVV	Mon, Dec 8, 2008	1.91	1.99	1.87	1.95
621	AMEX	MVV	Fri, Dec 5, 2008	1.62	1.82	1.54	1.81
620	AMEX	MVV	Thu, Dec 4, 2008	1.72	1.83	1.59	1.67
619	AMEX	MVV	Wed, Dec 3, 2008	1.64	1.79	1.61	1.77
618	AMEX	MVV	Tue, Dec 2, 2008	1.62	1.71	1.57	1.71
617	AMEX	MVV	Mon, Dec 1, 2008	1.86	1.88	1.54	1.58
616	AMEX	MVV	Fri, Nov 28, 2008	1.90	1.98	1.89	1.98
615	AMEX	MVV	Wed, Nov 26, 2008	1.67	1.95	1.67	1.92
614	AMEX	MVV	Tue, Nov 25, 2008	1.72	1.76	1.63	1.76
613	AMEX	MVV	Mon, Nov 24, 2008	1.49	1.73	1.49	1.68
612	AMEX	MVV	Fri, Nov 21, 2008	1.38	1.48	1.25	1.47
611	AMEX	MVV	Thu, Nov 20, 2008	1.52	1.57	1.31	1.31
610	AMEX	MVV	Wed, Nov 19, 2008	1.84	1.86	1.56	1.56
609	AMEX	MVV	Tue, Nov 18, 2008	1.86	1.89	1.69	1.82
608	AMEX	MVV	Mon, Nov 17, 2008	1.86	1.96	1.82	1.84
607	AMEX	MVV	Fri, Nov 14, 2008	2.07	2.12	1.89	1.89
606	AMEX	MVV	Thu, Nov 13, 2008	1.85	2.12	1.69	2.12
605	AMEX	MVV	Wed, Nov 12, 2008	1.98	2.00	1.83	1.84
604	AMEX	MVV	Tue, Nov 11, 2008	2.10	2.16	1.99	2.05
603	AMEX	MVV	Mon, Nov 10, 2008	2.38	2.38	2.12	2.16
602	AMEX	MVV	Fri, Nov 7, 2008	2.20	2.29	2.15	2.26
601	AMEX	MVV	Thu, Nov 6, 2008	2.35	2.38	2.16	2.16
600	AMEX	MVV	Wed, Nov 5, 2008	2.57	2.63	2.36	2.38
599	AMEX	MVV	Tue, Nov 4, 2008	2.62	2.67	2.55	2.62
598	AMEX	MVV	Mon, Nov 3, 2008	2.51	2.58	2.49	2.55
597	AMEX	MVV	Fri, Oct 31, 2008	2.40	2.58	2.31	2.53
596	AMEX	MVV	Thu, Oct 30, 2008	2.33	2.40	2.24	2.39
595	AMEX	MVV	Wed, Oct 29, 2008	2.12	2.36	2.08	2.20
594	AMEX	MVV	Tue, Oct 28, 2008	1.91	2.13	1.77	2.12
593	AMEX	MVV	Mon, Oct 27, 2008	1.90	2.03	1.80	1.80
592	AMEX	MVV	Fri, Oct 24, 2008	1.79	2.07	1.71	2.00
591	AMEX	MVV	Thu, Oct 23, 2008	2.26	2.29	1.92	2.13
590	AMEX	MVV	Wed, Oct 22, 2008	2.39	2.42	2.13	2.25
589	AMEX	MVV	Tue, Oct 21, 2008	2.61	2.69	2.52	2.54
588	AMEX	MVV	Mon, Oct 20, 2008	2.53	2.72	2.46	2.72
587	AMEX	MVV	Fri, Oct 17, 2008	2.31	2.68	2.30	2.43
586	AMEX	MVV	Thu, Oct 16, 2008	2.36	2.50	2.07	2.46
585	AMEX	MVV	Wed, Oct 15, 2008	2.79	2.82	2.32	2.32
584	AMEX	MVV	Tue, Oct 14, 2008	3.25	3.25	2.70	2.84
583	AMEX	MVV	Mon, Oct 13, 2008	2.75	3.08	2.64	3.08
582	AMEX	MVV	Fri, Oct 10, 2008	2.26	2.60	2.09	2.46
581	AMEX	MVV	Thu, Oct 9, 2008	2.99	3.03	2.41	2.41
580	AMEX	MVV	Wed, Oct 8, 2008	2.76	3.07	2.71	2.88
579	AMEX	MVV	Tue, Oct 7, 2008	3.42	3.46	2.92	2.92
578	AMEX	MVV	Mon, Oct 6, 2008	3.45	3.48	2.95	3.31
577	AMEX	MVV	Fri, Oct 3, 2008	3.91	4.03	3.62	3.63
576	AMEX	MVV	Thu, Oct 2, 2008	4.29	4.29	3.81	3.84
575	AMEX	MVV	Wed, Oct 1, 2008	4.39	4.39	4.20	4.35
574	AMEX	MVV	Tue, Sep 30, 2008	4.22	4.40	4.10	4.40
573	AMEX	MVV	Mon, Sep 29, 2008	4.61	4.62	4.00	4.10
572	AMEX	MVV	Fri, Sep 26, 2008	4.69	4.77	4.62	4.75
571	AMEX	MVV	Thu, Sep 25, 2008	4.79	4.91	4.74	4.83
570	AMEX	MVV	Wed, Sep 24, 2008	4.99	5.05	4.71	4.75
569	AMEX	MVV	Tue, Sep 23, 2008	4.96	5.06	4.78	4.85
568	AMEX	MVV	Mon, Sep 22, 2008	5.43	5.44	4.96	4.98
567	AMEX	MVV	Fri, Sep 19, 2008	5.58	5.79	5.20	5.40
566	AMEX	MVV	Thu, Sep 18, 2008	4.72	5.02	4.43	4.99
565	AMEX	MVV	Wed, Sep 17, 2008	4.92	4.95	4.56	4.58
564	AMEX	MVV	Tue, Sep 16, 2008	4.68	5.10	4.62	5.10
563	AMEX	MVV	Mon, Sep 15, 2008	5.00	5.17	4.84	4.85
562	AMEX	MVV	Fri, Sep 12, 2008	5.13	5.35	5.09	5.35
561	AMEX	MVV	Thu, Sep 11, 2008	5.00	5.21	4.88	5.21
560	AMEX	MVV	Wed, Sep 10, 2008	5.05	5.19	4.94	5.11
559	AMEX	MVV	Tue, Sep 9, 2008	5.39	5.39	4.97	4.97
558	AMEX	MVV	Mon, Sep 8, 2008	5.54	5.61	5.26	5.41
557	AMEX	MVV	Fri, Sep 5, 2008	5.16	5.29	4.99	5.23
556	AMEX	MVV	Thu, Sep 4, 2008	5.43	5.46	5.17	5.23
555	AMEX	MVV	Wed, Sep 3, 2008	5.54	5.59	5.42	5.50
554	AMEX	MVV	Tue, Sep 2, 2008	5.80	5.84	5.50	5.58
553	AMEX	MVV	Fri, Aug 29, 2008	5.75	5.79	5.65	5.68
552	AMEX	MVV	Thu, Aug 28, 2008	5.69	5.80	5.66	5.80
551	AMEX	MVV	Wed, Aug 27, 2008	5.52	5.66	5.52	5.61
550	AMEX	MVV	Tue, Aug 26, 2008	5.46	5.51	5.41	5.51
549	AMEX	MVV	Mon, Aug 25, 2008	5.63	5.67	5.41	5.47
548	AMEX	MVV	Fri, Aug 22, 2008	5.62	5.69	5.58	5.67
547	AMEX	MVV	Thu, Aug 21, 2008	5.50	5.61	5.47	5.56
546	AMEX	MVV	Wed, Aug 20, 2008	5.56	5.59	5.47	5.56
545	AMEX	MVV	Tue, Aug 19, 2008	5.59	5.62	5.47	5.53
544	AMEX	MVV	Mon, Aug 18, 2008	5.82	5.83	5.58	5.65
543	AMEX	MVV	Fri, Aug 15, 2008	5.85	5.87	5.74	5.81
542	AMEX	MVV	Thu, Aug 14, 2008	5.64	5.80	5.64	5.77
541	AMEX	MVV	Wed, Aug 13, 2008	5.64	5.74	5.55	5.70
540	AMEX	MVV	Tue, Aug 12, 2008	5.75	5.75	5.63	5.67
539	AMEX	MVV	Mon, Aug 11, 2008	5.65	5.83	5.63	5.78
538	AMEX	MVV	Fri, Aug 8, 2008	5.44	5.67	5.42	5.64
537	AMEX	MVV	Thu, Aug 7, 2008	5.53	5.58	5.40	5.45
536	AMEX	MVV	Wed, Aug 6, 2008	5.50	5.63	5.46	5.59
535	AMEX	MVV	Tue, Aug 5, 2008	5.38	5.53	5.32	5.53
534	AMEX	MVV	Mon, Aug 4, 2008	5.51	5.51	5.28	5.30
533	AMEX	MVV	Fri, Aug 1, 2008	5.54	5.58	5.41	5.49
532	AMEX	MVV	Thu, Jul 31, 2008	5.59	5.69	5.50	5.54
531	AMEX	MVV	Wed, Jul 30, 2008	5.58	5.70	5.50	5.70
530	AMEX	MVV	Tue, Jul 29, 2008	5.33	5.53	5.32	5.53
529	AMEX	MVV	Mon, Jul 28, 2008	5.41	5.47	5.28	5.31
528	AMEX	MVV	Fri, Jul 25, 2008	5.45	5.49	5.37	5.43
527	AMEX	MVV	Thu, Jul 24, 2008	5.74	5.74	5.35	5.41
526	AMEX	MVV	Wed, Jul 23, 2008	5.69	5.85	5.66	5.76
525	AMEX	MVV	Tue, Jul 22, 2008	5.49	5.72	5.47	5.71
524	AMEX	MVV	Mon, Jul 21, 2008	5.54	5.58	5.48	5.58
523	AMEX	MVV	Fri, Jul 18, 2008	5.57	5.57	5.44	5.49
522	AMEX	MVV	Thu, Jul 17, 2008	5.45	5.54	5.36	5.46
521	AMEX	MVV	Wed, Jul 16, 2008	5.17	5.38	5.06	5.37
520	AMEX	MVV	Tue, Jul 15, 2008	5.13	5.30	4.94	5.12
519	AMEX	MVV	Mon, Jul 14, 2008	5.41	5.44	5.18	5.21
518	AMEX	MVV	Fri, Jul 11, 2008	5.30	5.46	5.16	5.31
517	AMEX	MVV	Thu, Jul 10, 2008	5.34	5.44	5.24	5.40
516	AMEX	MVV	Wed, Jul 9, 2008	5.50	5.59	5.30	5.33
515	AMEX	MVV	Tue, Jul 8, 2008	5.25	5.51	5.11	5.51
514	AMEX	MVV	Mon, Jul 7, 2008	5.40	5.45	5.14	5.24
513	AMEX	MVV	Thu, Jul 3, 2008	5.47	5.47	5.26	5.33
512	AMEX	MVV	Wed, Jul 2, 2008	5.80	5.86	5.43	5.43
511	AMEX	MVV	Tue, Jul 1, 2008	5.65	5.80	5.57	5.79
510	AMEX	MVV	Mon, Jun 30, 2008	5.83	5.90	5.77	5.78
509	AMEX	MVV	Fri, Jun 27, 2008	5.88	5.92	5.78	5.82
508	AMEX	MVV	Thu, Jun 26, 2008	6.09	6.11	5.88	5.88
507	AMEX	MVV	Wed, Jun 25, 2008	6.17	6.31	6.15	6.18
506	AMEX	MVV	Tue, Jun 24, 2008	6.24	6.29	6.10	6.12
505	AMEX	MVV	Mon, Jun 23, 2008	6.36	6.41	6.29	6.29
504	AMEX	MVV	Fri, Jun 20, 2008	6.46	6.48	6.28	6.31
503	AMEX	MVV	Thu, Jun 19, 2008	6.48	6.56	6.43	6.54
502	AMEX	MVV	Wed, Jun 18, 2008	6.53	6.55	6.41	6.47
501	AMEX	MVV	Tue, Jun 17, 2008	6.63	6.66	6.58	6.59
500	AMEX	MVV	Mon, Jun 16, 2008	6.43	6.60	6.43	6.56
499	AMEX	MVV	Fri, Jun 13, 2008	6.37	6.48	6.34	6.48
498	AMEX	MVV	Thu, Jun 12, 2008	6.35	6.43	6.23	6.28
497	AMEX	MVV	Wed, Jun 11, 2008	6.50	6.53	6.27	6.29
496	AMEX	MVV	Tue, Jun 10, 2008	6.52	6.57	6.44	6.51
495	AMEX	MVV	Mon, Jun 9, 2008	6.64	6.69	6.49	6.60
494	AMEX	MVV	Fri, Jun 6, 2008	6.89	6.89	6.58	6.59
493	AMEX	MVV	Thu, Jun 5, 2008	6.73	7.00	6.71	7.00
492	AMEX	MVV	Wed, Jun 4, 2008	6.60	6.79	6.60	6.68
491	AMEX	MVV	Tue, Jun 3, 2008	6.65	6.76	6.52	6.66
490	AMEX	MVV	Mon, Jun 2, 2008	6.73	6.73	6.54	6.64
489	AMEX	MVV	Fri, May 30, 2008	6.66	6.76	6.65	6.76
488	AMEX	MVV	Thu, May 29, 2008	6.61	6.74	6.59	6.65
487	AMEX	MVV	Wed, May 28, 2008	6.55	6.62	6.47	6.62
486	AMEX	MVV	Tue, May 27, 2008	6.41	6.51	6.39	6.49
485	AMEX	MVV	Fri, May 23, 2008	6.50	6.52	6.32	6.37
484	AMEX	MVV	Thu, May 22, 2008	6.52	6.61	6.50	6.55
483	AMEX	MVV	Wed, May 21, 2008	6.75	6.82	6.50	6.51
482	AMEX	MVV	Tue, May 20, 2008	6.72	6.74	6.64	6.74
481	AMEX	MVV	Mon, May 19, 2008	6.77	6.89	6.70	6.73
480	AMEX	MVV	Fri, May 16, 2008	6.80	6.80	6.66	6.78
479	AMEX	MVV	Thu, May 15, 2008	6.61	6.74	6.56	6.74
478	AMEX	MVV	Wed, May 14, 2008	6.63	6.71	6.56	6.56
477	AMEX	MVV	Tue, May 13, 2008	6.49	6.55	6.44	6.55
476	AMEX	MVV	Mon, May 12, 2008	6.33	6.47	6.27	6.47
475	AMEX	MVV	Fri, May 9, 2008	6.24	6.35	6.21	6.32
474	AMEX	MVV	Thu, May 8, 2008	6.28	6.33	6.21	6.31
473	AMEX	MVV	Wed, May 7, 2008	6.39	6.43	6.21	6.23
472	AMEX	MVV	Tue, May 6, 2008	6.22	6.40	6.19	6.38
471	AMEX	MVV	Mon, May 5, 2008	6.24	6.31	6.21	6.26
470	AMEX	MVV	Fri, May 2, 2008	6.36	6.41	6.24	6.28
469	AMEX	MVV	Thu, May 1, 2008	6.09	6.27	6.06	6.25
468	AMEX	MVV	Wed, Apr 30, 2008	6.17	6.28	6.08	6.11
467	AMEX	MVV	Tue, Apr 29, 2008	6.18	6.20	6.08	6.14
466	AMEX	MVV	Mon, Apr 28, 2008	6.20	6.26	6.11	6.20
465	AMEX	MVV	Fri, Apr 25, 2008	6.05	6.19	6.00	6.18
464	AMEX	MVV	Thu, Apr 24, 2008	5.93	6.07	5.80	5.97
463	AMEX	MVV	Wed, Apr 23, 2008	5.93	5.99	5.86	5.93
462	AMEX	MVV	Tue, Apr 22, 2008	6.00	6.00	5.82	5.89
461	AMEX	MVV	Mon, Apr 21, 2008	5.98	6.10	5.97	6.06
460	AMEX	MVV	Fri, Apr 18, 2008	6.06	6.11	5.98	5.98
459	AMEX	MVV	Thu, Apr 17, 2008	5.88	5.91	5.80	5.89
458	AMEX	MVV	Wed, Apr 16, 2008	5.69	5.92	5.68	5.91
457	AMEX	MVV	Tue, Apr 15, 2008	5.60	5.62	5.50	5.57
456	AMEX	MVV	Mon, Apr 14, 2008	5.56	5.61	5.51	5.55
455	AMEX	MVV	Fri, Apr 11, 2008	5.65	5.69	5.54	5.57
454	AMEX	MVV	Thu, Apr 10, 2008	5.64	5.80	5.60	5.76
453	AMEX	MVV	Wed, Apr 9, 2008	5.84	5.84	5.60	5.64
452	AMEX	MVV	Tue, Apr 8, 2008	5.73	5.86	5.73	5.83
451	AMEX	MVV	Mon, Apr 7, 2008	5.87	5.93	5.78	5.80
450	AMEX	MVV	Fri, Apr 4, 2008	5.75	5.89	5.72	5.79
449	AMEX	MVV	Thu, Apr 3, 2008	5.67	5.77	5.64	5.76
448	AMEX	MVV	Wed, Apr 2, 2008	5.66	5.78	5.61	5.70
447	AMEX	MVV	Tue, Apr 1, 2008	5.40	5.65	5.39	5.65
446	AMEX	MVV	Mon, Mar 31, 2008	5.21	5.31	5.17	5.29
445	AMEX	MVV	Fri, Mar 28, 2008	5.31	5.36	5.19	5.20
444	AMEX	MVV	Thu, Mar 27, 2008	5.49	5.49	5.30	5.31
443	AMEX	MVV	Wed, Mar 26, 2008	5.50	5.50	5.38	5.38
442	AMEX	MVV	Tue, Mar 25, 2008	5.55	5.58	5.38	5.49
441	AMEX	MVV	Mon, Mar 24, 2008	5.31	5.50	5.21	5.43
440	AMEX	MVV	Thu, Mar 20, 2008	4.99	5.21	4.92	5.12
439	AMEX	MVV	Wed, Mar 19, 2008	5.29	5.36	4.98	4.98
438	AMEX	MVV	Tue, Mar 18, 2008	5.06	5.26	5.00	5.24
437	AMEX	MVV	Mon, Mar 17, 2008	4.96	5.02	4.78	4.89
436	AMEX	MVV	Fri, Mar 14, 2008	5.34	5.48	4.98	5.11
435	AMEX	MVV	Thu, Mar 13, 2008	5.04	5.31	4.95	5.24
434	AMEX	MVV	Wed, Mar 12, 2008	5.25	5.33	5.15	5.15
433	AMEX	MVV	Tue, Mar 11, 2008	5.06	5.25	4.95	5.19
432	AMEX	MVV	Mon, Mar 10, 2008	5.06	5.09	4.87	4.87
431	AMEX	MVV	Fri, Mar 7, 2008	5.17	5.25	5.01	5.10
430	AMEX	MVV	Thu, Mar 6, 2008	5.46	5.46	5.19	5.20
429	AMEX	MVV	Wed, Mar 5, 2008	5.47	5.57	5.40	5.50
428	AMEX	MVV	Tue, Mar 4, 2008	5.40	5.48	5.27	5.40
427	AMEX	MVV	Mon, Mar 3, 2008	5.50	5.54	5.37	5.47
426	AMEX	MVV	Fri, Feb 29, 2008	5.72	5.72	5.44	5.50
425	AMEX	MVV	Thu, Feb 28, 2008	5.88	5.92	5.78	5.78
424	AMEX	MVV	Wed, Feb 27, 2008	5.93	6.08	5.88	5.94
423	AMEX	MVV	Tue, Feb 26, 2008	5.88	6.08	5.85	6.01
422	AMEX	MVV	Mon, Feb 25, 2008	5.66	5.92	5.62	5.88
421	AMEX	MVV	Fri, Feb 22, 2008	5.61	5.68	5.46	5.64
420	AMEX	MVV	Thu, Feb 21, 2008	5.84	5.87	5.59	5.60
419	AMEX	MVV	Wed, Feb 20, 2008	5.54	5.78	5.52	5.75
418	AMEX	MVV	Tue, Feb 19, 2008	5.72	5.73	5.56	5.61
417	AMEX	MVV	Fri, Feb 15, 2008	5.58	5.60	5.47	5.60
416	AMEX	MVV	Thu, Feb 14, 2008	5.89	5.89	5.61	5.63
415	AMEX	MVV	Wed, Feb 13, 2008	5.77	5.81	5.68	5.79
414	AMEX	MVV	Tue, Feb 12, 2008	5.76	5.78	5.58	5.66
413	AMEX	MVV	Mon, Feb 11, 2008	5.68	5.68	5.47	5.63
412	AMEX	MVV	Fri, Feb 8, 2008	5.54	5.65	5.48	5.55
411	AMEX	MVV	Thu, Feb 7, 2008	5.38	5.62	5.35	5.57
410	AMEX	MVV	Wed, Feb 6, 2008	5.63	5.68	5.43	5.44
409	AMEX	MVV	Tue, Feb 5, 2008	5.73	5.82	5.57	5.59
408	AMEX	MVV	Mon, Feb 4, 2008	6.05	6.05	5.88	5.91
407	AMEX	MVV	Fri, Feb 1, 2008	5.81	6.00	5.76	6.00
406	AMEX	MVV	Thu, Jan 31, 2008	5.31	5.79	5.31	5.72
405	AMEX	MVV	Wed, Jan 30, 2008	5.61	5.76	5.39	5.49
404	AMEX	MVV	Tue, Jan 29, 2008	5.65	5.65	5.48	5.61
403	AMEX	MVV	Mon, Jan 28, 2008	5.25	5.54	5.17	5.53
402	AMEX	MVV	Fri, Jan 25, 2008	5.48	5.51	5.25	5.30
401	AMEX	MVV	Thu, Jan 24, 2008	5.40	5.44	5.26	5.36
400	AMEX	MVV	Wed, Jan 23, 2008	4.90	5.28	4.74	5.27
399	AMEX	MVV	Tue, Jan 22, 2008	4.65	5.13	4.65	5.04
398	AMEX	MVV	Fri, Jan 18, 2008	5.19	5.26	4.97	5.07
397	AMEX	MVV	Thu, Jan 17, 2008	5.49	6.28	5.12	5.14
396	AMEX	MVV	Wed, Jan 16, 2008	5.42	5.58	5.33	5.43
395	AMEX	MVV	Tue, Jan 15, 2008	5.65	5.65	5.47	5.51
394	AMEX	MVV	Mon, Jan 14, 2008	5.74	5.78	5.67	5.77
393	AMEX	MVV	Fri, Jan 11, 2008	5.69	5.76	5.61	5.65
392	AMEX	MVV	Thu, Jan 10, 2008	5.81	5.90	5.58	5.80
391	AMEX	MVV	Wed, Jan 9, 2008	5.67	5.73	5.43	5.73
390	AMEX	MVV	Tue, Jan 8, 2008	5.96	6.05	5.65	5.68
389	AMEX	MVV	Mon, Jan 7, 2008	6.01	6.04	5.81	5.93
388	AMEX	MVV	Fri, Jan 4, 2008	6.16	6.17	5.93	5.95
387	AMEX	MVV	Thu, Jan 3, 2008	6.44	6.48	6.30	6.33
386	AMEX	MVV	Wed, Jan 2, 2008	6.54	6.59	6.35	6.41
385	AMEX	MVV	Mon, Dec 31, 2007	6.82	6.93	6.48	6.48
384	AMEX	MVV	Fri, Dec 28, 2007	6.72	6.73	6.61	6.63
383	AMEX	MVV	Thu, Dec 27, 2007	6.83	6.84	6.65	6.68
382	AMEX	MVV	Wed, Dec 26, 2007	6.85	6.89	6.81	6.87
381	AMEX	MVV	Mon, Dec 24, 2007	6.79	6.94	6.79	6.94
380	AMEX	MVV	Fri, Dec 21, 2007	6.72	6.77	6.68	6.77
379	AMEX	MVV	Thu, Dec 20, 2007	6.50	6.58	6.37	6.58
378	AMEX	MVV	Wed, Dec 19, 2007	6.74	6.80	6.67	6.73
377	AMEX	MVV	Tue, Dec 18, 2007	6.69	6.78	6.54	6.75
376	AMEX	MVV	Mon, Dec 17, 2007	6.82	6.83	6.64	6.66
375	AMEX	MVV	Fri, Dec 14, 2007	7.00	7.08	6.87	6.88
374	AMEX	MVV	Thu, Dec 13, 2007	7.08	7.11	6.95	7.11
373	AMEX	MVV	Wed, Dec 12, 2007	7.32	7.40	6.98	7.13
372	AMEX	MVV	Tue, Dec 11, 2007	7.51	7.54	7.05	7.06
371	AMEX	MVV	Mon, Dec 10, 2007	7.42	7.53	7.39	7.51
370	AMEX	MVV	Fri, Dec 7, 2007	7.53	7.53	7.34	7.36
369	AMEX	MVV	Thu, Dec 6, 2007	7.17	7.38	7.10	7.37
368	AMEX	MVV	Wed, Dec 5, 2007	7.05	7.13	6.98	7.08
367	AMEX	MVV	Tue, Dec 4, 2007	6.83	6.94	6.79	6.93
366	AMEX	MVV	Mon, Dec 3, 2007	6.90	7.05	6.90	6.94
365	AMEX	MVV	Fri, Nov 30, 2007	7.03	7.08	6.90	6.98
364	AMEX	MVV	Thu, Nov 29, 2007	6.81	6.94	6.79	6.90
363	AMEX	MVV	Wed, Nov 28, 2007	6.70	6.91	6.63	6.91
362	AMEX	MVV	Tue, Nov 27, 2007	6.42	6.53	6.36	6.51
361	AMEX	MVV	Mon, Nov 26, 2007	6.65	6.67	6.33	6.33
360	AMEX	MVV	Fri, Nov 23, 2007	6.50	6.63	6.48	6.58
359	AMEX	MVV	Wed, Nov 21, 2007	6.60	6.60	6.36	6.39
358	AMEX	MVV	Tue, Nov 20, 2007	6.67	6.74	6.42	6.59
357	AMEX	MVV	Mon, Nov 19, 2007	6.77	6.77	6.58	6.59
356	AMEX	MVV	Fri, Nov 16, 2007	6.89	6.91	6.74	6.85
355	AMEX	MVV	Thu, Nov 15, 2007	7.03	7.06	6.82	6.91
354	AMEX	MVV	Wed, Nov 14, 2007	7.07	7.25	7.04	7.06
353	AMEX	MVV	Tue, Nov 13, 2007	6.96	7.14	6.90	7.10
352	AMEX	MVV	Mon, Nov 12, 2007	7.05	7.11	6.77	6.77
351	AMEX	MVV	Fri, Nov 9, 2007	7.08	7.18	6.95	7.05
350	AMEX	MVV	Thu, Nov 8, 2007	6.94	7.29	6.94	7.21
349	AMEX	MVV	Wed, Nov 7, 2007	7.37	7.42	7.17	7.22
348	AMEX	MVV	Tue, Nov 6, 2007	7.40	7.53	7.29	7.51
347	AMEX	MVV	Mon, Nov 5, 2007	7.29	7.42	7.25	7.33
346	AMEX	MVV	Fri, Nov 2, 2007	7.54	7.55	7.33	7.46
345	AMEX	MVV	Thu, Nov 1, 2007	7.65	7.67	7.46	7.46
344	AMEX	MVV	Wed, Oct 31, 2007	7.63	7.84	7.61	7.83
343	AMEX	MVV	Tue, Oct 30, 2007	7.62	7.66	7.54	7.55
342	AMEX	MVV	Mon, Oct 29, 2007	7.68	7.69	7.60	7.69
341	AMEX	MVV	Fri, Oct 26, 2007	7.65	7.66	7.48	7.62
340	AMEX	MVV	Thu, Oct 25, 2007	7.52	7.55	7.30	7.45
339	AMEX	MVV	Wed, Oct 24, 2007	7.45	7.52	7.26	7.50
338	AMEX	MVV	Tue, Oct 23, 2007	7.50	7.54	7.39	7.54
337	AMEX	MVV	Mon, Oct 22, 2007	7.18	7.48	7.16	7.43
336	AMEX	MVV	Fri, Oct 19, 2007	7.61	7.65	7.34	7.35
335	AMEX	MVV	Thu, Oct 18, 2007	7.66	7.77	7.57	7.74
334	AMEX	MVV	Wed, Oct 17, 2007	7.80	7.80	7.54	7.73
333	AMEX	MVV	Tue, Oct 16, 2007	7.83	7.83	7.66	7.67
332	AMEX	MVV	Mon, Oct 15, 2007	7.89	7.91	7.72	7.88
331	AMEX	MVV	Fri, Oct 12, 2007	7.95	8.00	7.91	7.91
330	AMEX	MVV	Thu, Oct 11, 2007	8.11	8.14	7.81	7.93
329	AMEX	MVV	Wed, Oct 10, 2007	7.99	8.04	7.91	7.99
328	AMEX	MVV	Tue, Oct 9, 2007	7.95	8.01	7.88	8.01
327	AMEX	MVV	Mon, Oct 8, 2007	7.90	7.95	7.85	7.89
326	AMEX	MVV	Fri, Oct 5, 2007	7.82	7.99	7.80	7.99
325	AMEX	MVV	Thu, Oct 4, 2007	7.76	7.76	7.70	7.70
324	AMEX	MVV	Wed, Oct 3, 2007	7.74	7.78	7.66	7.76
323	AMEX	MVV	Tue, Oct 2, 2007	7.69	7.79	7.68	7.75
322	AMEX	MVV	Mon, Oct 1, 2007	7.52	7.70	7.52	7.68
321	AMEX	MVV	Fri, Sep 28, 2007	7.55	7.58	7.44	7.50
320	AMEX	MVV	Thu, Sep 27, 2007	7.47	7.54	7.46	7.53
319	AMEX	MVV	Wed, Sep 26, 2007	7.37	7.45	7.34	7.42
318	AMEX	MVV	Tue, Sep 25, 2007	7.22	7.34	7.20	7.33
317	AMEX	MVV	Mon, Sep 24, 2007	7.43	7.45	7.31	7.34
316	AMEX	MVV	Fri, Sep 21, 2007	7.46	7.52	7.41	7.42
315	AMEX	MVV	Thu, Sep 20, 2007	7.50	7.52	7.37	7.42
314	AMEX	MVV	Wed, Sep 19, 2007	7.57	7.68	7.47	7.54
313	AMEX	MVV	Tue, Sep 18, 2007	7.13	7.46	7.04	7.45
312	AMEX	MVV	Mon, Sep 17, 2007	7.09	7.12	7.02	7.03
311	AMEX	MVV	Fri, Sep 14, 2007	6.99	7.15	6.96	7.14
310	AMEX	MVV	Thu, Sep 13, 2007	7.15	7.19	7.01	7.09
309	AMEX	MVV	Wed, Sep 12, 2007	7.04	7.14	7.03	7.05
308	AMEX	MVV	Tue, Sep 11, 2007	6.98	7.07	6.93	7.05
307	AMEX	MVV	Mon, Sep 10, 2007	7.08	7.10	6.75	6.89
306	AMEX	MVV	Fri, Sep 7, 2007	7.08	7.11	6.95	7.01
305	AMEX	MVV	Thu, Sep 6, 2007	7.24	7.30	7.13	7.25
304	AMEX	MVV	Wed, Sep 5, 2007	7.21	7.26	7.13	7.21
303	AMEX	MVV	Tue, Sep 4, 2007	7.13	7.40	7.13	7.29
302	AMEX	MVV	Fri, Aug 31, 2007	7.10	7.22	7.04	7.17
301	AMEX	MVV	Thu, Aug 30, 2007	6.91	7.08	6.90	6.95
300	AMEX	MVV	Wed, Aug 29, 2007	6.84	7.04	6.79	7.02
299	AMEX	MVV	Tue, Aug 28, 2007	6.97	6.98	6.71	6.71
298	AMEX	MVV	Mon, Aug 27, 2007	7.15	7.18	7.03	7.06
297	AMEX	MVV	Fri, Aug 24, 2007	6.98	7.23	6.98	7.23
296	AMEX	MVV	Thu, Aug 23, 2007	7.13	7.13	6.93	7.00
295	AMEX	MVV	Wed, Aug 22, 2007	7.02	7.10	6.96	7.05
294	AMEX	MVV	Tue, Aug 21, 2007	6.78	6.92	6.78	6.87
293	AMEX	MVV	Mon, Aug 20, 2007	6.83	6.92	6.68	6.83
292	AMEX	MVV	Fri, Aug 17, 2007	8.38	8.38	6.59	6.78
291	AMEX	MVV	Thu, Aug 16, 2007	6.40	6.53	6.13	6.49
290	AMEX	MVV	Wed, Aug 15, 2007	6.73	6.92	6.47	6.50
289	AMEX	MVV	Tue, Aug 14, 2007	7.09	7.09	6.78	6.79
288	AMEX	MVV	Mon, Aug 13, 2007	7.21	7.25	7.04	7.04
287	AMEX	MVV	Fri, Aug 10, 2007	6.80	7.13	6.68	7.00
286	AMEX	MVV	Thu, Aug 9, 2007	7.11	7.26	6.93	6.96
285	AMEX	MVV	Wed, Aug 8, 2007	7.25	7.47	7.14	7.31
284	AMEX	MVV	Tue, Aug 7, 2007	6.93	7.19	6.91	7.13
283	AMEX	MVV	Mon, Aug 6, 2007	6.89	7.02	6.68	6.97
282	AMEX	MVV	Fri, Aug 3, 2007	7.25	7.25	6.83	6.88
281	AMEX	MVV	Thu, Aug 2, 2007	7.23	7.29	7.15	7.29
280	AMEX	MVV	Wed, Aug 1, 2007	7.10	7.21	6.93	7.14
279	AMEX	MVV	Tue, Jul 31, 2007	7.38	7.47	7.04	7.04
278	AMEX	MVV	Mon, Jul 30, 2007	7.07	7.35	7.07	7.27
277	AMEX	MVV	Fri, Jul 27, 2007	7.31	7.42	7.03	7.03
276	AMEX	MVV	Thu, Jul 26, 2007	7.50	7.60	7.16	7.34
275	AMEX	MVV	Wed, Jul 25, 2007	7.82	7.85	7.55	7.65
274	AMEX	MVV	Tue, Jul 24, 2007	7.94	7.94	7.66	7.73
273	AMEX	MVV	Mon, Jul 23, 2007	8.20	8.20	8.08	8.08
272	AMEX	MVV	Fri, Jul 20, 2007	8.29	8.29	8.04	8.11
271	AMEX	MVV	Thu, Jul 19, 2007	8.32	8.32	8.26	8.26
270	AMEX	MVV	Wed, Jul 18, 2007	8.16	8.24	8.08	8.24
269	AMEX	MVV	Tue, Jul 17, 2007	8.35	8.35	8.27	8.28
268	AMEX	MVV	Mon, Jul 16, 2007	8.30	8.34	8.22	8.23
267	AMEX	MVV	Fri, Jul 13, 2007	8.28	8.36	8.25	8.32
266	AMEX	MVV	Thu, Jul 12, 2007	8.14	8.32	8.14	8.31
265	AMEX	MVV	Wed, Jul 11, 2007	7.95	8.07	7.91	8.07
264	AMEX	MVV	Tue, Jul 10, 2007	8.11	8.11	7.95	7.96
263	AMEX	MVV	Mon, Jul 9, 2007	8.21	8.23	8.12	8.19
262	AMEX	MVV	Fri, Jul 6, 2007	8.06	8.20	8.04	8.18
261	AMEX	MVV	Thu, Jul 5, 2007	8.10	8.13	8.02	8.09
260	AMEX	MVV	Tue, Jul 3, 2007	8.04	8.12	8.04	8.12
259	AMEX	MVV	Mon, Jul 2, 2007	7.91	8.04	7.88	8.04
258	AMEX	MVV	Fri, Jun 29, 2007	7.89	7.96	7.76	7.83
257	AMEX	MVV	Thu, Jun 28, 2007	7.86	7.97	7.80	7.87
256	AMEX	MVV	Wed, Jun 27, 2007	7.58	7.87	7.58	7.85
255	AMEX	MVV	Tue, Jun 26, 2007	7.82	7.83	7.64	7.64
254	AMEX	MVV	Mon, Jun 25, 2007	7.89	7.94	7.72	7.77
253	AMEX	MVV	Fri, Jun 22, 2007	7.98	7.98	7.81	7.94
252	AMEX	MVV	Thu, Jun 21, 2007	7.89	8.05	7.80	8.04
251	AMEX	MVV	Wed, Jun 20, 2007	8.15	8.15	7.92	7.92
250	AMEX	MVV	Tue, Jun 19, 2007	8.05	8.11	7.98	8.08
249	AMEX	MVV	Mon, Jun 18, 2007	8.16	8.16	8.07	8.11
248	AMEX	MVV	Fri, Jun 15, 2007	8.23	8.23	8.13	8.15
247	AMEX	MVV	Thu, Jun 14, 2007	7.96	8.10	7.96	8.06
246	AMEX	MVV	Wed, Jun 13, 2007	7.81	7.95	7.80	7.91
245	AMEX	MVV	Tue, Jun 12, 2007	7.85	7.94	7.75	7.75
244	AMEX	MVV	Mon, Jun 11, 2007	7.88	7.99	7.85	7.94
243	AMEX	MVV	Fri, Jun 8, 2007	7.75	7.93	7.70	7.89
242	AMEX	MVV	Thu, Jun 7, 2007	8.02	8.08	7.73	7.73
241	AMEX	MVV	Wed, Jun 6, 2007	8.23	8.24	8.07	8.09
240	AMEX	MVV	Tue, Jun 5, 2007	8.38	8.39	8.26	8.33
239	AMEX	MVV	Mon, Jun 4, 2007	8.31	8.43	8.29	8.42
238	AMEX	MVV	Fri, Jun 1, 2007	8.30	8.38	8.29	8.33
237	AMEX	MVV	Thu, May 31, 2007	8.24	8.29	8.17	8.27
236	AMEX	MVV	Wed, May 30, 2007	7.89	8.17	7.88	8.17
235	AMEX	MVV	Tue, May 29, 2007	7.95	8.04	7.93	7.99
234	AMEX	MVV	Fri, May 25, 2007	7.87	7.91	7.84	7.88
233	AMEX	MVV	Thu, May 24, 2007	7.99	8.12	7.77	7.80
232	AMEX	MVV	Wed, May 23, 2007	8.12	8.20	8.04	8.08
231	AMEX	MVV	Tue, May 22, 2007	8.09	8.14	8.03	8.10
230	AMEX	MVV	Mon, May 21, 2007	7.95	8.12	7.94	8.07
229	AMEX	MVV	Fri, May 18, 2007	7.89	7.97	7.85	7.93
228	AMEX	MVV	Thu, May 17, 2007	7.82	7.91	7.77	7.85
227	AMEX	MVV	Wed, May 16, 2007	7.79	7.85	7.70	7.84
226	AMEX	MVV	Tue, May 15, 2007	7.81	7.91	7.74	7.76
225	AMEX	MVV	Mon, May 14, 2007	7.91	7.93	7.76	7.83
224	AMEX	MVV	Fri, May 11, 2007	7.80	7.89	7.78	7.89
223	AMEX	MVV	Thu, May 10, 2007	7.90	7.92	7.74	7.76
222	AMEX	MVV	Wed, May 9, 2007	7.82	8.00	7.81	7.97
221	AMEX	MVV	Tue, May 8, 2007	7.78	7.87	7.69	7.83
220	AMEX	MVV	Mon, May 7, 2007	7.85	7.88	7.83	7.85
219	AMEX	MVV	Fri, May 4, 2007	7.81	7.88	7.78	7.85
218	AMEX	MVV	Thu, May 3, 2007	7.78	7.81	7.73	7.78
217	AMEX	MVV	Wed, May 2, 2007	7.59	7.78	7.59	7.74
216	AMEX	MVV	Tue, May 1, 2007	7.54	7.59	7.42	7.57
215	AMEX	MVV	Mon, Apr 30, 2007	7.75	7.75	7.53	7.53
214	AMEX	MVV	Fri, Apr 27, 2007	7.77	7.81	7.72	7.77
213	AMEX	MVV	Thu, Apr 26, 2007	7.80	7.86	7.72	7.86
212	AMEX	MVV	Wed, Apr 25, 2007	7.74	7.82	7.66	7.79
211	AMEX	MVV	Tue, Apr 24, 2007	7.70	7.71	7.57	7.68
210	AMEX	MVV	Mon, Apr 23, 2007	7.65	7.72	7.61	7.69
209	AMEX	MVV	Fri, Apr 20, 2007	7.66	7.67	7.59	7.65
208	AMEX	MVV	Thu, Apr 19, 2007	7.41	7.58	7.41	7.51
207	AMEX	MVV	Wed, Apr 18, 2007	7.58	7.62	7.48	7.58
206	AMEX	MVV	Tue, Apr 17, 2007	7.62	7.64	7.57	7.60
205	AMEX	MVV	Mon, Apr 16, 2007	7.54	7.62	7.54	7.62
204	AMEX	MVV	Fri, Apr 13, 2007	7.46	7.46	7.37	7.46
203	AMEX	MVV	Thu, Apr 12, 2007	7.31	7.42	7.25	7.42
202	AMEX	MVV	Wed, Apr 11, 2007	7.41	7.41	7.29	7.33
201	AMEX	MVV	Tue, Apr 10, 2007	7.37	7.45	7.37	7.42
200	AMEX	MVV	Mon, Apr 9, 2007	7.37	7.40	7.33	7.37
199	AMEX	MVV	Thu, Apr 5, 2007	7.30	7.39	7.30	7.33
198	AMEX	MVV	Wed, Apr 4, 2007	7.30	7.34	7.27	7.31
197	AMEX	MVV	Tue, Apr 3, 2007	7.26	7.35	7.25	7.30
196	AMEX	MVV	Mon, Apr 2, 2007	7.20	7.22	7.12	7.20
195	AMEX	MVV	Fri, Mar 30, 2007	7.17	7.22	7.05	7.17
194	AMEX	MVV	Thu, Mar 29, 2007	7.22	7.24	7.03	7.11
193	AMEX	MVV	Wed, Mar 28, 2007	7.16	7.19	7.05	7.16
192	AMEX	MVV	Tue, Mar 27, 2007	7.22	7.22	7.15	7.22
191	AMEX	MVV	Mon, Mar 26, 2007	7.33	7.33	7.17	7.28
190	AMEX	MVV	Fri, Mar 23, 2007	7.28	7.33	7.28	7.32
189	AMEX	MVV	Thu, Mar 22, 2007	7.26	7.28	7.20	7.27
188	AMEX	MVV	Wed, Mar 21, 2007	7.03	7.26	6.99	7.23
187	AMEX	MVV	Tue, Mar 20, 2007	6.88	7.03	6.88	7.02
186	AMEX	MVV	Mon, Mar 19, 2007	6.88	6.93	6.85	6.91
185	AMEX	MVV	Fri, Mar 16, 2007	6.83	6.87	6.74	6.75
184	AMEX	MVV	Thu, Mar 15, 2007	6.80	6.86	6.80	6.84
183	AMEX	MVV	Wed, Mar 14, 2007	6.77	6.78	6.53	6.75
182	AMEX	MVV	Tue, Mar 13, 2007	6.90	6.92	6.69	6.71
181	AMEX	MVV	Mon, Mar 12, 2007	6.94	6.99	6.89	6.98
180	AMEX	MVV	Fri, Mar 9, 2007	6.97	6.99	6.86	6.94
179	AMEX	MVV	Thu, Mar 8, 2007	6.90	6.95	6.85	6.89
178	AMEX	MVV	Wed, Mar 7, 2007	6.73	6.86	6.73	6.77
177	AMEX	MVV	Tue, Mar 6, 2007	6.65	6.80	6.62	6.75
176	AMEX	MVV	Mon, Mar 5, 2007	6.63	6.77	6.49	6.49
175	AMEX	MVV	Fri, Mar 2, 2007	6.98	6.99	6.79	6.79
174	AMEX	MVV	Thu, Mar 1, 2007	6.92	7.08	6.72	6.99
173	AMEX	MVV	Wed, Feb 28, 2007	7.04	7.10	6.89	7.06
172	AMEX	MVV	Tue, Feb 27, 2007	7.36	7.41	6.95	6.96
171	AMEX	MVV	Mon, Feb 26, 2007	7.60	7.60	7.42	7.52
170	AMEX	MVV	Fri, Feb 23, 2007	7.55	7.56	7.48	7.55
169	AMEX	MVV	Thu, Feb 22, 2007	7.56	7.59	7.47	7.55
168	AMEX	MVV	Wed, Feb 21, 2007	7.47	7.54	7.43	7.54
167	AMEX	MVV	Tue, Feb 20, 2007	7.38	7.51	7.33	7.49
166	AMEX	MVV	Fri, Feb 16, 2007	7.38	7.40	7.32	7.39
165	AMEX	MVV	Thu, Feb 15, 2007	7.34	7.40	7.32	7.37
164	AMEX	MVV	Wed, Feb 14, 2007	7.29	7.36	7.26	7.35
163	AMEX	MVV	Tue, Feb 13, 2007	7.17	7.26	7.16	7.26
162	AMEX	MVV	Mon, Feb 12, 2007	7.18	7.18	7.08	7.12
161	AMEX	MVV	Fri, Feb 9, 2007	7.28	7.30	7.10	7.20
160	AMEX	MVV	Thu, Feb 8, 2007	7.24	7.29	7.20	7.27
159	AMEX	MVV	Wed, Feb 7, 2007	7.24	7.28	7.20	7.26
158	AMEX	MVV	Tue, Feb 6, 2007	7.16	7.21	7.12	7.21
157	AMEX	MVV	Mon, Feb 5, 2007	7.13	7.17	7.09	7.12
156	AMEX	MVV	Fri, Feb 2, 2007	7.10	7.15	7.08	7.13
155	AMEX	MVV	Thu, Feb 1, 2007	7.01	7.11	7.01	7.11
154	AMEX	MVV	Wed, Jan 31, 2007	6.84	6.99	6.83	6.94
153	AMEX	MVV	Tue, Jan 30, 2007	6.83	6.88	6.82	6.87
152	AMEX	MVV	Mon, Jan 29, 2007	6.75	6.84	6.75	6.80
151	AMEX	MVV	Fri, Jan 26, 2007	6.75	6.75	6.63	6.73
150	AMEX	MVV	Thu, Jan 25, 2007	6.86	6.87	6.68	6.72
149	AMEX	MVV	Wed, Jan 24, 2007	6.77	6.88	6.76	6.87
148	AMEX	MVV	Tue, Jan 23, 2007	6.64	6.79	6.64	6.73
147	AMEX	MVV	Mon, Jan 22, 2007	6.69	6.70	6.60	6.64
146	AMEX	MVV	Fri, Jan 19, 2007	6.55	6.71	6.55	6.70
145	AMEX	MVV	Thu, Jan 18, 2007	6.73	6.75	6.62	6.62
144	AMEX	MVV	Wed, Jan 17, 2007	6.74	6.81	6.72	6.75
143	AMEX	MVV	Tue, Jan 16, 2007	6.82	6.86	6.73	6.73
142	AMEX	MVV	Fri, Jan 12, 2007	6.71	6.79	6.71	6.79
141	AMEX	MVV	Thu, Jan 11, 2007	6.60	6.74	6.60	6.69
140	AMEX	MVV	Wed, Jan 10, 2007	6.45	6.58	6.43	6.55
139	AMEX	MVV	Tue, Jan 9, 2007	6.47	6.52	6.41	6.51
138	AMEX	MVV	Mon, Jan 8, 2007	6.44	6.50	6.40	6.48
137	AMEX	MVV	Fri, Jan 5, 2007	6.54	6.54	6.42	6.42
136	AMEX	MVV	Thu, Jan 4, 2007	6.54	6.63	6.49	6.61
135	AMEX	MVV	Wed, Jan 3, 2007	6.63	6.68	6.45	6.59
134	AMEX	MVV	Fri, Dec 29, 2006	6.61	6.67	6.49	6.53
133	AMEX	MVV	Thu, Dec 28, 2006	6.67	6.69	6.65	6.65
132	AMEX	MVV	Wed, Dec 27, 2006	6.68	6.70	6.64	6.69
131	AMEX	MVV	Tue, Dec 26, 2006	6.48	6.59	6.48	6.57
130	AMEX	MVV	Fri, Dec 22, 2006	6.56	6.57	6.47	6.47
129	AMEX	MVV	Thu, Dec 21, 2006	6.66	6.68	6.53	6.57
128	AMEX	MVV	Wed, Dec 20, 2006	6.65	6.69	6.61	6.63
127	AMEX	MVV	Tue, Dec 19, 2006	6.91	7.00	6.85	6.98
126	AMEX	MVV	Mon, Dec 18, 2006	7.15	7.16	6.94	6.96
125	AMEX	MVV	Fri, Dec 15, 2006	7.19	7.24	7.08	7.08
124	AMEX	MVV	Thu, Dec 14, 2006	7.06	7.22	7.06	7.15
123	AMEX	MVV	Wed, Dec 13, 2006	7.10	7.10	7.02	7.06
122	AMEX	MVV	Tue, Dec 12, 2006	7.08	7.10	6.94	7.03
121	AMEX	MVV	Mon, Dec 11, 2006	7.11	7.14	7.07	7.10
120	AMEX	MVV	Fri, Dec 8, 2006	7.07	7.19	7.05	7.09
119	AMEX	MVV	Thu, Dec 7, 2006	7.21	7.22	7.10	7.12
118	AMEX	MVV	Wed, Dec 6, 2006	7.19	7.22	7.15	7.18
117	AMEX	MVV	Tue, Dec 5, 2006	7.18	7.21	7.14	7.20
116	AMEX	MVV	Mon, Dec 4, 2006	7.03	7.17	7.03	7.16
115	AMEX	MVV	Fri, Dec 1, 2006	7.03	7.04	6.85	6.98
114	AMEX	MVV	Thu, Nov 30, 2006	6.98	7.05	6.91	7.02
113	AMEX	MVV	Wed, Nov 29, 2006	6.88	6.98	6.87	6.98
112	AMEX	MVV	Tue, Nov 28, 2006	6.75	6.82	6.71	6.81
111	AMEX	MVV	Mon, Nov 27, 2006	7.00	7.01	6.76	6.76
110	AMEX	MVV	Fri, Nov 24, 2006	7.01	7.08	6.98	7.03
109	AMEX	MVV	Wed, Nov 22, 2006	7.03	7.07	6.99	7.07
108	AMEX	MVV	Tue, Nov 21, 2006	6.99	7.01	6.95	6.99
107	AMEX	MVV	Mon, Nov 20, 2006	6.97	7.01	6.94	6.98
106	AMEX	MVV	Fri, Nov 17, 2006	6.95	6.95	6.86	6.95
105	AMEX	MVV	Thu, Nov 16, 2006	7.02	7.02	6.96	6.97
104	AMEX	MVV	Wed, Nov 15, 2006	6.92	7.02	6.90	6.99
103	AMEX	MVV	Tue, Nov 14, 2006	6.78	6.90	6.72	6.90
102	AMEX	MVV	Mon, Nov 13, 2006	6.71	6.79	6.69	6.76
101	AMEX	MVV	Fri, Nov 10, 2006	6.67	6.74	6.66	6.73
100	AMEX	MVV	Thu, Nov 9, 2006	6.75	6.75	6.61	6.66
99	AMEX	MVV	Wed, Nov 8, 2006	6.58	6.75	6.56	6.74
98	AMEX	MVV	Tue, Nov 7, 2006	6.61	6.73	6.60	6.65
97	AMEX	MVV	Mon, Nov 6, 2006	6.53	6.65	6.52	6.60
96	AMEX	MVV	Fri, Nov 3, 2006	6.53	6.53	6.40	6.48
95	AMEX	MVV	Thu, Nov 2, 2006	6.38	6.46	6.35	6.44
94	AMEX	MVV	Wed, Nov 1, 2006	6.66	6.67	6.45	6.45
93	AMEX	MVV	Tue, Oct 31, 2006	6.69	6.69	6.55	6.64
92	AMEX	MVV	Mon, Oct 30, 2006	6.61	6.71	6.58	6.68
91	AMEX	MVV	Fri, Oct 27, 2006	6.75	6.81	6.65	6.66
90	AMEX	MVV	Thu, Oct 26, 2006	6.77	6.82	6.68	6.82
89	AMEX	MVV	Wed, Oct 25, 2006	6.65	6.72	6.63	6.71
88	AMEX	MVV	Tue, Oct 24, 2006	6.60	6.64	6.59	6.64
87	AMEX	MVV	Mon, Oct 23, 2006	6.50	6.65	6.47	6.60
86	AMEX	MVV	Fri, Oct 20, 2006	6.64	6.64	6.51	6.54
85	AMEX	MVV	Thu, Oct 19, 2006	6.56	6.66	6.55	6.65
84	AMEX	MVV	Wed, Oct 18, 2006	6.69	6.69	6.54	6.58
83	AMEX	MVV	Tue, Oct 17, 2006	6.67	6.67	6.54	6.61
82	AMEX	MVV	Mon, Oct 16, 2006	6.65	6.73	6.65	6.73
81	AMEX	MVV	Fri, Oct 13, 2006	6.55	6.65	6.55	6.64
80	AMEX	MVV	Thu, Oct 12, 2006	6.44	6.57	6.44	6.57
79	AMEX	MVV	Wed, Oct 11, 2006	6.36	6.44	6.30	6.40
78	AMEX	MVV	Tue, Oct 10, 2006	6.37	6.43	6.35	6.40
77	AMEX	MVV	Mon, Oct 9, 2006	6.28	6.41	6.26	6.36
76	AMEX	MVV	Fri, Oct 6, 2006	6.30	6.33	6.24	6.29
75	AMEX	MVV	Thu, Oct 5, 2006	6.25	6.39	6.22	6.37
74	AMEX	MVV	Wed, Oct 4, 2006	6.02	6.24	6.01	6.24
73	AMEX	MVV	Tue, Oct 3, 2006	5.98	6.11	5.96	6.02
72	AMEX	MVV	Mon, Oct 2, 2006	6.08	6.17	6.03	6.06
71	AMEX	MVV	Fri, Sep 29, 2006	6.21	6.23	6.13	6.14
70	AMEX	MVV	Thu, Sep 28, 2006	6.26	6.28	6.15	6.21
69	AMEX	MVV	Wed, Sep 27, 2006	6.16	6.24	6.16	6.21
68	AMEX	MVV	Tue, Sep 26, 2006	6.06	6.18	6.05	6.18
67	AMEX	MVV	Mon, Sep 25, 2006	5.97	6.08	5.86	6.08
66	AMEX	MVV	Fri, Sep 22, 2006	6.00	6.00	5.90	5.95
65	AMEX	MVV	Thu, Sep 21, 2006	6.17	6.18	6.03	6.06
64	AMEX	MVV	Wed, Sep 20, 2006	6.13	6.20	6.10	6.14
63	AMEX	MVV	Tue, Sep 19, 2006	6.10	6.11	5.94	6.05
62	AMEX	MVV	Mon, Sep 18, 2006	6.09	6.16	6.06	6.09
61	AMEX	MVV	Fri, Sep 15, 2006	6.19	6.19	6.08	6.12
60	AMEX	MVV	Thu, Sep 14, 2006	6.20	6.20	6.09	6.12
59	AMEX	MVV	Wed, Sep 13, 2006	6.11	6.21	6.10	6.20
58	AMEX	MVV	Tue, Sep 12, 2006	5.93	6.12	5.93	6.11
57	AMEX	MVV	Mon, Sep 11, 2006	5.89	5.97	5.79	5.91
56	AMEX	MVV	Fri, Sep 8, 2006	5.90	5.96	5.90	5.93
55	AMEX	MVV	Thu, Sep 7, 2006	5.91	6.00	5.85	5.91
54	AMEX	MVV	Wed, Sep 6, 2006	6.08	6.10	5.98	5.99
53	AMEX	MVV	Tue, Sep 5, 2006	6.17	6.21	6.13	6.20
52	AMEX	MVV	Fri, Sep 1, 2006	6.11	6.18	6.07	6.15
51	AMEX	MVV	Thu, Aug 31, 2006	6.07	6.12	6.05	6.10
50	AMEX	MVV	Wed, Aug 30, 2006	6.01	6.06	5.94	6.05
49	AMEX	MVV	Tue, Aug 29, 2006	5.99	6.03	5.88	6.02
48	AMEX	MVV	Mon, Aug 28, 2006	5.88	5.97	5.86	5.95
47	AMEX	MVV	Fri, Aug 25, 2006	5.83	5.94	5.83	5.87
46	AMEX	MVV	Thu, Aug 24, 2006	5.90	5.90	5.81	5.87
45	AMEX	MVV	Wed, Aug 23, 2006	6.05	6.06	5.85	5.90
44	AMEX	MVV	Tue, Aug 22, 2006	6.01	6.05	5.97	6.02
43	AMEX	MVV	Mon, Aug 21, 2006	6.08	6.08	5.98	6.01
42	AMEX	MVV	Fri, Aug 18, 2006	6.10	6.14	6.00	6.11
41	AMEX	MVV	Thu, Aug 17, 2006	6.10	6.15	6.05	6.10
40	AMEX	MVV	Wed, Aug 16, 2006	5.99	6.11	5.96	6.09
39	AMEX	MVV	Tue, Aug 15, 2006	5.87	5.93	5.82	5.93
38	AMEX	MVV	Mon, Aug 14, 2006	5.78	5.84	5.68	5.70
37	AMEX	MVV	Fri, Aug 11, 2006	5.73	5.77	5.66	5.73
36	AMEX	MVV	Thu, Aug 10, 2006	5.65	5.85	5.65	5.81
35	AMEX	MVV	Wed, Aug 9, 2006	5.94	5.94	5.73	5.73
34	AMEX	MVV	Tue, Aug 8, 2006	5.93	5.98	5.79	5.81
33	AMEX	MVV	Mon, Aug 7, 2006	5.98	5.98	5.89	5.92
32	AMEX	MVV	Fri, Aug 4, 2006	6.17	6.23	5.93	6.01
31	AMEX	MVV	Thu, Aug 3, 2006	5.88	6.10	5.88	6.06
30	AMEX	MVV	Wed, Aug 2, 2006	6.00	6.05	5.92	5.97
29	AMEX	MVV	Tue, Aug 1, 2006	5.89	5.92	5.82	5.92
28	AMEX	MVV	Mon, Jul 31, 2006	5.97	6.02	5.94	6.01
27	AMEX	MVV	Fri, Jul 28, 2006	5.85	5.99	5.85	5.97
26	AMEX	MVV	Thu, Jul 27, 2006	5.98	6.02	5.77	5.80
25	AMEX	MVV	Wed, Jul 26, 2006	5.89	5.99	5.80	5.92
24	AMEX	MVV	Tue, Jul 25, 2006	5.79	5.95	5.77	5.90
23	AMEX	MVV	Mon, Jul 24, 2006	5.65	5.79	5.62	5.79
22	AMEX	MVV	Fri, Jul 21, 2006	5.60	5.63	5.50	5.54
21	AMEX	MVV	Thu, Jul 20, 2006	6.02	6.02	5.69	5.69
20	AMEX	MVV	Wed, Jul 19, 2006	5.79	6.01	5.78	6.00
19	AMEX	MVV	Tue, Jul 18, 2006	5.73	5.73	5.56	5.71
18	AMEX	MVV	Mon, Jul 17, 2006	5.78	5.83	5.69	5.69
17	AMEX	MVV	Fri, Jul 14, 2006	5.85	5.85	5.72	5.76
16	AMEX	MVV	Thu, Jul 13, 2006	6.02	6.04	5.86	5.88
15	AMEX	MVV	Wed, Jul 12, 2006	6.23	6.23	6.07	6.10
14	AMEX	MVV	Tue, Jul 11, 2006	6.14	6.24	6.09	6.24
13	AMEX	MVV	Mon, Jul 10, 2006	6.28	6.32	6.18	6.18
12	AMEX	MVV	Fri, Jul 7, 2006	6.30	6.36	6.21	6.23
11	AMEX	MVV	Thu, Jul 6, 2006	6.37	6.42	6.31	6.31
10	AMEX	MVV	Wed, Jul 5, 2006	6.43	6.43	6.20	6.30
9	AMEX	MVV	Mon, Jul 3, 2006	6.43	6.51	6.42	6.51
8	AMEX	MVV	Fri, Jun 30, 2006	6.43	6.44	6.33	6.38
7	AMEX	MVV	Thu, Jun 29, 2006	6.07	6.36	6.07	6.36
6	AMEX	MVV	Wed, Jun 28, 2006	6.00	6.02	5.89	6.02
5	AMEX	MVV	Tue, Jun 27, 2006	6.12	6.14	5.98	5.98
4	AMEX	MVV	Mon, Jun 26, 2006	6.08	6.10	6.06	6.10
3	AMEX	MVV	Fri, Jun 23, 2006	5.91	6.09	5.88	6.04
2	AMEX	MVV	Thu, Jun 22, 2006	5.96	5.96	5.89	5.94
1	AMEX	MVV	Wed, Jun 21, 2006	5.82	6.05	5.82	6.03
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares Ultra MidCap400 AMEX:MVV 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