ProShares UltraShort MidCap400 AMEX:MZZ Historical Prices

Below are the 4152 trading days of historical prices for MZZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
4152	AMEX	MZZ	Tue, Jan 17, 2023	15.14	15.19	15.14	15.16
4151	AMEX	MZZ	Fri, Jan 13, 2023	15.13	15.13	15.13	15.13
4150	AMEX	MZZ	Thu, Jan 12, 2023	15.29	15.32	15.29	15.29
4149	AMEX	MZZ	Wed, Jan 11, 2023	15.74	15.74	15.53	15.53
4148	AMEX	MZZ	Tue, Jan 10, 2023	15.95	15.95	15.95	15.95
4147	AMEX	MZZ	Mon, Jan 9, 2023	16.04	16.24	15.87	16.24
4146	AMEX	MZZ	Fri, Jan 6, 2023	16.70	16.81	16.27	16.27
4145	AMEX	MZZ	Thu, Jan 5, 2023	17.18	17.18	17.09	17.09
4144	AMEX	MZZ	Wed, Jan 4, 2023	17.00	17.00	16.65	16.75
4143	AMEX	MZZ	Tue, Jan 3, 2023	17.25	17.25	17.25	17.25
4142	AMEX	MZZ	Fri, Dec 30, 2022	17.12	17.16	17.12	17.13
4141	AMEX	MZZ	Thu, Dec 29, 2022	17.20	17.20	16.94	16.94
4140	AMEX	MZZ	Wed, Dec 28, 2022	17.30	17.61	17.30	17.61
4139	AMEX	MZZ	Tue, Dec 27, 2022	17.20	17.21	16.98	17.06
4138	AMEX	MZZ	Fri, Dec 23, 2022	17.31	17.32	17.05	17.05
4137	AMEX	MZZ	Thu, Dec 22, 2022	17.26	17.63	17.26	17.31
4136	AMEX	MZZ	Wed, Dec 21, 2022	17.01	17.01	16.90	16.97
4135	AMEX	MZZ	Tue, Dec 20, 2022	17.80	17.96	17.52	17.60
4134	AMEX	MZZ	Mon, Dec 19, 2022	17.33	17.88	17.33	17.80
4133	AMEX	MZZ	Fri, Dec 16, 2022	17.51	17.51	17.32	17.32
4132	AMEX	MZZ	Thu, Dec 15, 2022	16.74	17.06	16.74	17.02
4131	AMEX	MZZ	Wed, Dec 14, 2022	16.24	16.24	16.24	16.24
4130	AMEX	MZZ	Tue, Dec 13, 2022	15.70	16.21	15.48	16.11
4129	AMEX	MZZ	Mon, Dec 12, 2022	16.51	16.51	16.32	16.32
4128	AMEX	MZZ	Fri, Dec 9, 2022	16.49	16.64	16.49	16.64
4127	AMEX	MZZ	Thu, Dec 8, 2022	16.41	16.41	16.33	16.33
4126	AMEX	MZZ	Wed, Dec 7, 2022	16.55	16.57	16.51	16.51
4125	AMEX	MZZ	Tue, Dec 6, 2022	16.16	16.71	16.16	16.46
4124	AMEX	MZZ	Mon, Dec 5, 2022	15.91	16.23	15.88	16.14
4123	AMEX	MZZ	Fri, Dec 2, 2022	15.53	15.53	15.36	15.36
4122	AMEX	MZZ	Thu, Dec 1, 2022	15.37	15.37	15.37	15.37
4121	AMEX	MZZ	Wed, Nov 30, 2022	16.30	16.30	15.35	15.35
4120	AMEX	MZZ	Tue, Nov 29, 2022	16.05	16.07	16.05	16.07
4119	AMEX	MZZ	Mon, Nov 28, 2022	15.83	16.17	15.83	16.17
4118	AMEX	MZZ	Fri, Nov 25, 2022	15.58	15.58	15.58	15.58
4117	AMEX	MZZ	Wed, Nov 23, 2022	15.59	15.83	15.59	15.71
4116	AMEX	MZZ	Tue, Nov 22, 2022	15.74	15.74	15.74	15.74
4115	AMEX	MZZ	Mon, Nov 21, 2022	16.27	16.27	16.27	16.27
4114	AMEX	MZZ	Fri, Nov 18, 2022	16.21	16.21	16.21	16.21
4113	AMEX	MZZ	Thu, Nov 17, 2022	16.43	16.43	16.43	16.43
4112	AMEX	MZZ	Wed, Nov 16, 2022	16.21	16.21	16.21	16.21
4111	AMEX	MZZ	Tue, Nov 15, 2022	15.73	15.73	15.73	15.73
4110	AMEX	MZZ	Mon, Nov 14, 2022	15.91	16.23	15.91	16.23
4109	AMEX	MZZ	Fri, Nov 11, 2022	15.77	15.92	15.70	15.92
4108	AMEX	MZZ	Thu, Nov 10, 2022	17.10	17.10	16.11	16.11
4107	AMEX	MZZ	Wed, Nov 9, 2022	18.10	18.19	18.10	18.19
4106	AMEX	MZZ	Tue, Nov 8, 2022	17.15	17.45	17.15	17.45
4105	AMEX	MZZ	Mon, Nov 7, 2022	17.55	17.89	17.46	17.54
4104	AMEX	MZZ	Fri, Nov 4, 2022	17.75	18.37	17.60	17.79
4103	AMEX	MZZ	Thu, Nov 3, 2022	18.64	18.64	18.33	18.43
4102	AMEX	MZZ	Wed, Nov 2, 2022	17.60	18.27	17.56	18.27
4101	AMEX	MZZ	Tue, Nov 1, 2022	17.26	17.48	17.20	17.31
4100	AMEX	MZZ	Mon, Oct 31, 2022	17.55	17.55	17.41	17.46
4099	AMEX	MZZ	Fri, Oct 28, 2022	17.75	17.75	17.45	17.45
4098	AMEX	MZZ	Thu, Oct 27, 2022	17.81	18.12	17.79	18.12
4097	AMEX	MZZ	Wed, Oct 26, 2022	18.19	18.19	17.61	18.07
4096	AMEX	MZZ	Tue, Oct 25, 2022	18.60	18.60	18.17	18.17
4095	AMEX	MZZ	Mon, Oct 24, 2022	19.27	19.27	19.15	19.15
4094	AMEX	MZZ	Fri, Oct 21, 2022	20.46	20.46	19.36	19.39
4093	AMEX	MZZ	Thu, Oct 20, 2022	19.26	20.32	19.26	20.20
4092	AMEX	MZZ	Wed, Oct 19, 2022	19.89	19.89	19.65	19.65
4091	AMEX	MZZ	Tue, Oct 18, 2022	18.68	19.15	18.68	18.94
4090	AMEX	MZZ	Mon, Oct 17, 2022	19.55	19.78	19.41	19.50
4089	AMEX	MZZ	Fri, Oct 14, 2022	19.40	20.66	19.25	20.66
4088	AMEX	MZZ	Thu, Oct 13, 2022	21.61	21.71	19.50	19.66
4087	AMEX	MZZ	Wed, Oct 12, 2022	20.48	20.53	20.48	20.53
4086	AMEX	MZZ	Tue, Oct 11, 2022	20.76	20.76	19.88	20.32
4085	AMEX	MZZ	Mon, Oct 10, 2022	20.40	20.67	20.23	20.36
4084	AMEX	MZZ	Fri, Oct 7, 2022	20.29	20.40	19.93	20.31
4083	AMEX	MZZ	Thu, Oct 6, 2022	19.13	19.44	19.13	19.32
4082	AMEX	MZZ	Wed, Oct 5, 2022	19.01	19.01	19.01	19.01
4081	AMEX	MZZ	Tue, Oct 4, 2022	19.70	19.70	18.88	18.88
4080	AMEX	MZZ	Mon, Oct 3, 2022	20.60	20.60	20.27	20.43
4079	AMEX	MZZ	Fri, Sep 30, 2022	21.39	21.68	21.00	21.68
4078	AMEX	MZZ	Thu, Sep 29, 2022	21.56	21.64	21.39	21.39
4077	AMEX	MZZ	Wed, Sep 28, 2022	21.45	21.45	20.51	20.52
4076	AMEX	MZZ	Tue, Sep 27, 2022	21.34	21.97	21.05	21.72
4075	AMEX	MZZ	Mon, Sep 26, 2022	21.41	21.70	20.78	21.70
4074	AMEX	MZZ	Fri, Sep 23, 2022	20.90	21.51	20.83	21.17
4073	AMEX	MZZ	Thu, Sep 22, 2022	19.49	20.23	19.49	20.16
4072	AMEX	MZZ	Wed, Sep 21, 2022	18.58	19.33	18.55	19.33
4071	AMEX	MZZ	Tue, Sep 20, 2022	18.77	19.05	18.76	18.87
4070	AMEX	MZZ	Mon, Sep 19, 2022	19.14	19.14	18.24	18.29
4069	AMEX	MZZ	Fri, Sep 16, 2022	18.67	19.00	18.67	18.73
4068	AMEX	MZZ	Thu, Sep 15, 2022	18.05	18.24	17.74	18.22
4067	AMEX	MZZ	Wed, Sep 14, 2022	18.01	18.31	18.01	18.05
4066	AMEX	MZZ	Tue, Sep 13, 2022	17.70	18.06	17.70	17.99
4065	AMEX	MZZ	Mon, Sep 12, 2022	16.81	16.89	16.69	16.77
4064	AMEX	MZZ	Fri, Sep 9, 2022	17.24	17.24	17.08	17.08
4063	AMEX	MZZ	Thu, Sep 8, 2022	17.88	18.17	17.75	17.75
4062	AMEX	MZZ	Wed, Sep 7, 2022	19.01	19.01	18.08	18.08
4061	AMEX	MZZ	Tue, Sep 6, 2022	19.18	19.18	18.91	18.94
4060	AMEX	MZZ	Fri, Sep 2, 2022	18.30	18.67	17.93	18.67
4059	AMEX	MZZ	Thu, Sep 1, 2022	18.61	18.75	18.43	18.43
4058	AMEX	MZZ	Wed, Aug 31, 2022	17.72	18.11	17.72	18.07
4057	AMEX	MZZ	Tue, Aug 30, 2022	17.33	17.87	17.33	17.87
4056	AMEX	MZZ	Mon, Aug 29, 2022	17.46	17.59	17.16	17.35
4055	AMEX	MZZ	Fri, Aug 26, 2022	16.83	17.11	16.81	17.11
4054	AMEX	MZZ	Thu, Aug 25, 2022	16.57	16.57	16.17	16.17
4053	AMEX	MZZ	Wed, Aug 24, 2022	16.63	16.77	16.63	16.71
4052	AMEX	MZZ	Tue, Aug 23, 2022	16.91	16.91	16.52	16.90
4051	AMEX	MZZ	Mon, Aug 22, 2022	16.71	16.90	16.70	16.90
4050	AMEX	MZZ	Fri, Aug 19, 2022	16.11	16.25	16.11	16.18
4049	AMEX	MZZ	Thu, Aug 18, 2022	15.71	15.71	15.71	15.71
4048	AMEX	MZZ	Wed, Aug 17, 2022	16.08	16.08	15.82	15.92
4047	AMEX	MZZ	Tue, Aug 16, 2022	15.46	15.50	15.46	15.50
4046	AMEX	MZZ	Mon, Aug 15, 2022	15.93	15.93	15.71	15.71
4045	AMEX	MZZ	Fri, Aug 12, 2022	15.83	15.84	15.78	15.78
4044	AMEX	MZZ	Thu, Aug 11, 2022	16.08	16.24	16.08	16.24
4043	AMEX	MZZ	Wed, Aug 10, 2022	16.50	16.54	16.43	16.45
4042	AMEX	MZZ	Tue, Aug 9, 2022	17.40	17.41	17.35	17.35
4041	AMEX	MZZ	Mon, Aug 8, 2022	16.71	16.99	16.70	16.99
4040	AMEX	MZZ	Fri, Aug 5, 2022	17.23	17.23	17.23	17.23
4039	AMEX	MZZ	Thu, Aug 4, 2022	17.43	17.43	17.43	17.43
4038	AMEX	MZZ	Wed, Aug 3, 2022	17.27	17.28	17.10	17.14
4037	AMEX	MZZ	Tue, Aug 2, 2022	17.26	17.45	17.26	17.45
4036	AMEX	MZZ	Mon, Aug 1, 2022	17.29	17.50	17.11	17.11
4035	AMEX	MZZ	Fri, Jul 29, 2022	17.52	17.52	17.10	17.10
4034	AMEX	MZZ	Thu, Jul 28, 2022	17.90	17.90	17.58	17.58
4033	AMEX	MZZ	Wed, Jul 27, 2022	18.56	18.66	18.04	18.10
4032	AMEX	MZZ	Tue, Jul 26, 2022	18.88	18.88	18.85	18.85
4031	AMEX	MZZ	Mon, Jul 25, 2022	18.72	18.84	18.61	18.61
4030	AMEX	MZZ	Fri, Jul 22, 2022	18.52	18.89	18.44	18.89
4029	AMEX	MZZ	Thu, Jul 21, 2022	19.05	19.17	18.56	18.56
4028	AMEX	MZZ	Wed, Jul 20, 2022	19.26	19.26	18.79	18.80
4027	AMEX	MZZ	Tue, Jul 19, 2022	20.03	20.03	19.22	19.22
4026	AMEX	MZZ	Mon, Jul 18, 2022	19.94	20.59	19.94	20.56
4025	AMEX	MZZ	Fri, Jul 15, 2022	20.73	20.73	20.52	20.52
4024	AMEX	MZZ	Thu, Jul 14, 2022	21.84	21.84	21.30	21.30
4023	AMEX	MZZ	Wed, Jul 13, 2022	21.17	21.17	20.74	20.84
4022	AMEX	MZZ	Tue, Jul 12, 2022	20.84	20.84	20.77	20.77
4021	AMEX	MZZ	Mon, Jul 11, 2022	20.70	20.73	20.61	20.73
4020	AMEX	MZZ	Fri, Jul 8, 2022	19.91	20.21	19.91	20.21
4019	AMEX	MZZ	Thu, Jul 7, 2022	20.61	20.61	20.08	20.08
4018	AMEX	MZZ	Wed, Jul 6, 2022	20.87	21.03	20.87	21.03
4017	AMEX	MZZ	Tue, Jul 5, 2022	21.95	21.95	20.75	20.75
4016	AMEX	MZZ	Fri, Jul 1, 2022	21.29	21.57	20.73	20.73
4015	AMEX	MZZ	Thu, Jun 30, 2022	21.43	21.75	21.30	21.30
4014	AMEX	MZZ	Wed, Jun 29, 2022	21.03	21.08	20.78	20.81
4013	AMEX	MZZ	Tue, Jun 28, 2022	20.06	20.50	19.98	20.47
4012	AMEX	MZZ	Mon, Jun 27, 2022	19.85	20.05	19.72	19.98
4011	AMEX	MZZ	Fri, Jun 24, 2022	20.95	20.95	20.08	20.08
4010	AMEX	MZZ	Thu, Jun 23, 2022	21.54	22.08	21.54	21.63
4009	AMEX	MZZ	Wed, Jun 22, 2022	22.44	22.44	21.81	21.90
4008	AMEX	MZZ	Tue, Jun 21, 2022	21.43	21.70	21.43	21.69
4007	AMEX	MZZ	Fri, Jun 17, 2022	22.43	22.51	21.88	22.23
4006	AMEX	MZZ	Thu, Jun 16, 2022	21.73	22.73	21.73	22.71
4005	AMEX	MZZ	Wed, Jun 15, 2022	20.54	21.23	20.54	20.70
4004	AMEX	MZZ	Tue, Jun 14, 2022	20.94	21.41	20.94	21.22
4003	AMEX	MZZ	Mon, Jun 13, 2022	20.38	21.05	20.38	21.05
4002	AMEX	MZZ	Fri, Jun 10, 2022	18.95	19.32	18.90	19.32
4001	AMEX	MZZ	Thu, Jun 9, 2022	17.79	18.29	17.75	18.29
4000	AMEX	MZZ	Wed, Jun 8, 2022	17.22	17.63	17.09	17.58
3999	AMEX	MZZ	Tue, Jun 7, 2022	17.22	17.24	16.97	16.97
3998	AMEX	MZZ	Mon, Jun 6, 2022	17.23	17.42	17.21	17.42
3997	AMEX	MZZ	Fri, Jun 3, 2022	17.56	17.70	17.56	17.60
3996	AMEX	MZZ	Thu, Jun 2, 2022	17.84	17.84	17.25	17.25
3995	AMEX	MZZ	Wed, Jun 1, 2022	17.66	18.49	17.66	17.99
3994	AMEX	MZZ	Tue, May 31, 2022	17.49	17.90	17.49	17.74
3993	AMEX	MZZ	Fri, May 27, 2022	17.81	17.81	17.45	17.45
3992	AMEX	MZZ	Thu, May 26, 2022	18.52	18.52	18.16	18.24
3991	AMEX	MZZ	Wed, May 25, 2022	20.00	20.00	18.99	19.14
3990	AMEX	MZZ	Tue, May 24, 2022	19.81	20.49	19.81	19.94
3989	AMEX	MZZ	Mon, May 23, 2022	19.59	19.91	19.32	19.49
3988	AMEX	MZZ	Fri, May 20, 2022	19.78	20.63	19.78	19.91
3987	AMEX	MZZ	Thu, May 19, 2022	20.15	20.15	19.41	19.78
3986	AMEX	MZZ	Wed, May 18, 2022	18.75	19.81	18.75	19.68
3985	AMEX	MZZ	Tue, May 17, 2022	18.76	19.00	18.34	18.37
3984	AMEX	MZZ	Mon, May 16, 2022	19.34	19.50	19.33	19.50
3983	AMEX	MZZ	Fri, May 13, 2022	19.73	19.73	19.16	19.24
3982	AMEX	MZZ	Thu, May 12, 2022	21.09	21.16	20.28	20.28
3981	AMEX	MZZ	Wed, May 11, 2022	19.76	20.75	19.76	20.71
3980	AMEX	MZZ	Tue, May 10, 2022	19.52	20.59	19.39	20.07
3979	AMEX	MZZ	Mon, May 9, 2022	19.39	19.95	19.15	19.88
3978	AMEX	MZZ	Fri, May 6, 2022	18.40	19.06	18.40	18.64
3977	AMEX	MZZ	Thu, May 5, 2022	18.14	18.38	17.98	18.20
3976	AMEX	MZZ	Wed, May 4, 2022	18.17	18.18	16.95	16.95
3975	AMEX	MZZ	Tue, May 3, 2022	18.17	18.17	17.75	17.90
3974	AMEX	MZZ	Mon, May 2, 2022	18.49	19.10	18.24	18.25
3973	AMEX	MZZ	Fri, Apr 29, 2022	18.05	18.56	17.99	18.52
3972	AMEX	MZZ	Thu, Apr 28, 2022	18.28	18.28	17.58	17.58
3971	AMEX	MZZ	Wed, Apr 27, 2022	18.21	18.21	17.89	18.21
3970	AMEX	MZZ	Tue, Apr 26, 2022	17.57	18.19	17.57	18.19
3969	AMEX	MZZ	Mon, Apr 25, 2022	18.11	18.14	17.56	17.56
3968	AMEX	MZZ	Fri, Apr 22, 2022	17.04	17.44	17.04	17.42
3967	AMEX	MZZ	Thu, Apr 21, 2022	16.18	16.55	16.18	16.55
3966	AMEX	MZZ	Wed, Apr 20, 2022	15.83	15.98	15.80	15.98
3965	AMEX	MZZ	Tue, Apr 19, 2022	16.32	16.32	16.23	16.26
3964	AMEX	MZZ	Mon, Apr 18, 2022	16.99	17.08	16.91	17.03
3963	AMEX	MZZ	Thu, Apr 14, 2022	16.78	16.92	16.78	16.91
3962	AMEX	MZZ	Wed, Apr 13, 2022	16.81	16.81	16.75	16.75
3961	AMEX	MZZ	Tue, Apr 12, 2022	16.72	17.28	16.69	17.28
3960	AMEX	MZZ	Mon, Apr 11, 2022	17.10	17.24	17.07	17.24
3959	AMEX	MZZ	Fri, Apr 8, 2022	17.12	17.12	17.12	17.12
3958	AMEX	MZZ	Thu, Apr 7, 2022	17.36	17.36	17.08	17.08
3957	AMEX	MZZ	Wed, Apr 6, 2022	17.00	17.01	17.00	17.01
3956	AMEX	MZZ	Tue, Apr 5, 2022	16.41	16.63	16.41	16.63
3955	AMEX	MZZ	Mon, Apr 4, 2022	16.01	16.09	15.98	16.09
3954	AMEX	MZZ	Fri, Apr 1, 2022	16.20	16.20	16.01	16.01
3953	AMEX	MZZ	Thu, Mar 31, 2022	16.14	16.16	16.14	16.16
3952	AMEX	MZZ	Wed, Mar 30, 2022	15.87	15.87	15.74	15.74
3951	AMEX	MZZ	Tue, Mar 29, 2022	15.77	15.77	15.25	15.25
3950	AMEX	MZZ	Mon, Mar 28, 2022	16.19	16.32	16.00	16.00
3949	AMEX	MZZ	Fri, Mar 25, 2022	16.22	16.22	16.05	16.05
3948	AMEX	MZZ	Thu, Mar 24, 2022	16.28	16.28	16.28	16.28
3947	AMEX	MZZ	Wed, Mar 23, 2022	16.38	16.61	16.38	16.61
3946	AMEX	MZZ	Tue, Mar 22, 2022	15.94	16.07	15.84	16.05
3945	AMEX	MZZ	Mon, Mar 21, 2022	16.28	16.28	16.26	16.26
3944	AMEX	MZZ	Fri, Mar 18, 2022	16.12	16.12	16.12	16.12
3943	AMEX	MZZ	Thu, Mar 17, 2022	16.68	16.68	16.43	16.43
3942	AMEX	MZZ	Wed, Mar 16, 2022	16.75	17.30	16.75	16.75
3941	AMEX	MZZ	Tue, Mar 15, 2022	18.25	18.25	17.76	17.76
3940	AMEX	MZZ	Mon, Mar 14, 2022	17.82	18.44	17.82	18.29
3939	AMEX	MZZ	Fri, Mar 11, 2022	17.88	17.93	17.88	17.93
3938	AMEX	MZZ	Thu, Mar 10, 2022	17.59	17.59	17.59	17.59
3937	AMEX	MZZ	Wed, Mar 9, 2022	18.06	18.06	17.49	17.63
3936	AMEX	MZZ	Tue, Mar 8, 2022	18.77	18.80	17.83	18.65
3935	AMEX	MZZ	Mon, Mar 7, 2022	17.65	18.77	17.65	18.77
3934	AMEX	MZZ	Fri, Mar 4, 2022	17.59	17.59	17.49	17.49
3933	AMEX	MZZ	Thu, Mar 3, 2022	16.48	17.19	16.48	16.97
3932	AMEX	MZZ	Wed, Mar 2, 2022	16.84	16.84	16.60	16.69
3931	AMEX	MZZ	Tue, Mar 1, 2022	17.50	17.65	17.47	17.64
3930	AMEX	MZZ	Mon, Feb 28, 2022	16.97	16.97	16.97	16.97
3929	AMEX	MZZ	Fri, Feb 25, 2022	17.80	18.00	17.02	17.02
3928	AMEX	MZZ	Thu, Feb 24, 2022	19.57	19.84	18.00	18.00
3927	AMEX	MZZ	Wed, Feb 23, 2022	17.74	18.50	17.74	18.50
3926	AMEX	MZZ	Tue, Feb 22, 2022	17.42	17.92	17.42	17.92
3925	AMEX	MZZ	Fri, Feb 18, 2022	17.40	17.44	17.40	17.44
3924	AMEX	MZZ	Thu, Feb 17, 2022	17.03	17.28	17.03	17.25
3923	AMEX	MZZ	Wed, Feb 16, 2022	16.73	16.73	16.56	16.56
3922	AMEX	MZZ	Tue, Feb 15, 2022	17.01	17.01	16.67	16.69
3921	AMEX	MZZ	Mon, Feb 14, 2022	17.40	17.42	17.11	17.42
3920	AMEX	MZZ	Fri, Feb 11, 2022	16.90	17.26	16.90	17.26
3919	AMEX	MZZ	Thu, Feb 10, 2022	16.31	16.84	16.16	16.84
3918	AMEX	MZZ	Wed, Feb 9, 2022	16.61	16.61	16.43	16.44
3917	AMEX	MZZ	Tue, Feb 8, 2022	17.01	17.01	17.01	17.01
3916	AMEX	MZZ	Mon, Feb 7, 2022	17.70	17.74	17.50	17.74
3915	AMEX	MZZ	Fri, Feb 4, 2022	17.91	18.17	17.69	17.69
3914	AMEX	MZZ	Thu, Feb 3, 2022	17.36	17.75	17.35	17.74
3913	AMEX	MZZ	Wed, Feb 2, 2022	17.39	17.39	17.19	17.19
3912	AMEX	MZZ	Tue, Feb 1, 2022	17.56	17.56	17.20	17.20
3911	AMEX	MZZ	Mon, Jan 31, 2022	18.40	18.46	17.56	17.56
3910	AMEX	MZZ	Fri, Jan 28, 2022	19.25	19.26	18.38	18.38
3909	AMEX	MZZ	Thu, Jan 27, 2022	18.16	18.98	17.67	18.98
3908	AMEX	MZZ	Wed, Jan 26, 2022	17.52	18.46	17.35	18.46
3907	AMEX	MZZ	Tue, Jan 25, 2022	17.86	18.51	17.81	18.04
3906	AMEX	MZZ	Mon, Jan 24, 2022	18.71	19.12	17.45	17.46
3905	AMEX	MZZ	Fri, Jan 21, 2022	17.89	18.09	17.40	18.09
3904	AMEX	MZZ	Thu, Jan 20, 2022	16.65	17.55	16.41	17.55
3903	AMEX	MZZ	Wed, Jan 19, 2022	16.43	16.97	16.40	16.97
3902	AMEX	MZZ	Tue, Jan 18, 2022	16.14	16.52	16.14	16.52
3901	AMEX	MZZ	Fri, Jan 14, 2022	16.03	16.16	15.82	15.82
3900	AMEX	MZZ	Thu, Jan 13, 2022	15.47	15.75	15.41	15.75
3899	AMEX	MZZ	Wed, Jan 12, 2022	15.70	15.70	15.61	15.61
3898	AMEX	MZZ	Tue, Jan 11, 2022	15.58	15.58	15.58	15.58
3897	AMEX	MZZ	Mon, Jan 10, 2022	16.00	16.32	15.84	15.84
3896	AMEX	MZZ	Fri, Jan 7, 2022	15.64	15.71	15.62	15.71
3895	AMEX	MZZ	Thu, Jan 6, 2022	15.78	15.78	15.50	15.50
3894	AMEX	MZZ	Wed, Jan 5, 2022	15.41	15.61	15.41	15.61
3893	AMEX	MZZ	Tue, Jan 4, 2022	14.90	15.03	14.89	14.94
3892	AMEX	MZZ	Mon, Jan 3, 2022	15.32	15.32	15.13	15.13
3891	AMEX	MZZ	Fri, Dec 31, 2021	15.28	15.28	15.08	15.19
3890	AMEX	MZZ	Thu, Dec 30, 2021	15.06	15.23	15.06	15.23
3889	AMEX	MZZ	Wed, Dec 29, 2021	15.17	15.17	15.17	15.17
3888	AMEX	MZZ	Tue, Dec 28, 2021	15.26	15.36	15.23	15.36
3887	AMEX	MZZ	Mon, Dec 27, 2021	15.76	15.76	15.32	15.32
3886	AMEX	MZZ	Thu, Dec 23, 2021	15.73	15.75	15.71	15.71
3885	AMEX	MZZ	Wed, Dec 22, 2021	16.07	16.07	15.96	15.96
3884	AMEX	MZZ	Tue, Dec 21, 2021	16.59	16.59	16.27	16.27
3883	AMEX	MZZ	Mon, Dec 20, 2021	17.15	17.56	17.10	17.11
3882	AMEX	MZZ	Fri, Dec 17, 2021	16.34	16.62	16.34	16.59
3881	AMEX	MZZ	Thu, Dec 16, 2021	15.98	16.51	15.98	16.51
3880	AMEX	MZZ	Wed, Dec 15, 2021	16.50	16.50	16.15	16.15
3879	AMEX	MZZ	Tue, Dec 14, 2021	16.52	16.52	16.52	16.52
3878	AMEX	MZZ	Mon, Dec 13, 2021	16.10	16.33	16.10	16.33
3877	AMEX	MZZ	Fri, Dec 10, 2021	16.03	16.03	16.03	16.03
3876	AMEX	MZZ	Thu, Dec 9, 2021	15.80	16.01	15.78	16.01
3875	AMEX	MZZ	Wed, Dec 8, 2021	15.70	15.70	15.58	15.58
3874	AMEX	MZZ	Tue, Dec 7, 2021	15.79	15.90	15.47	15.80
3873	AMEX	MZZ	Mon, Dec 6, 2021	16.81	17.01	16.26	16.35
3872	AMEX	MZZ	Fri, Dec 3, 2021	16.85	17.07	16.85	16.99
3871	AMEX	MZZ	Thu, Dec 2, 2021	17.05	17.06	16.50	16.64
3870	AMEX	MZZ	Wed, Dec 1, 2021	16.64	17.52	16.64	17.52
3869	AMEX	MZZ	Tue, Nov 30, 2021	16.36	16.98	16.36	16.98
3868	AMEX	MZZ	Mon, Nov 29, 2021	15.98	16.13	15.88	16.12
3867	AMEX	MZZ	Fri, Nov 26, 2021	16.25	16.25	16.00	16.20
3866	AMEX	MZZ	Wed, Nov 24, 2021	15.26	15.26	15.20	15.20
3865	AMEX	MZZ	Tue, Nov 23, 2021	15.23	15.23	15.18	15.18
3864	AMEX	MZZ	Mon, Nov 22, 2021	15.00	15.15	14.88	15.14
3863	AMEX	MZZ	Fri, Nov 19, 2021	15.17	15.24	15.14	15.23
3862	AMEX	MZZ	Thu, Nov 18, 2021	15.02	15.10	15.02	15.09
3861	AMEX	MZZ	Wed, Nov 17, 2021	15.06	15.13	15.02	15.02
3860	AMEX	MZZ	Tue, Nov 16, 2021	14.81	14.81	14.81	14.81
3859	AMEX	MZZ	Mon, Nov 15, 2021	14.86	14.86	14.86	14.86
3858	AMEX	MZZ	Fri, Nov 12, 2021	14.90	14.90	14.90	14.90
3857	AMEX	MZZ	Thu, Nov 11, 2021	15.11	15.11	15.01	15.01
3856	AMEX	MZZ	Wed, Nov 10, 2021	15.22	15.22	15.16	15.16
3855	AMEX	MZZ	Tue, Nov 9, 2021	14.90	14.91	14.90	14.91
3854	AMEX	MZZ	Mon, Nov 8, 2021	14.87	14.87	14.87	14.87
3853	AMEX	MZZ	Fri, Nov 5, 2021	14.88	14.88	14.88	14.88
3852	AMEX	MZZ	Thu, Nov 4, 2021	15.17	15.17	15.16	15.16
3851	AMEX	MZZ	Wed, Nov 3, 2021	15.19	15.19	14.97	15.06
3850	AMEX	MZZ	Tue, Nov 2, 2021	15.46	15.59	15.42	15.42
3849	AMEX	MZZ	Mon, Nov 1, 2021	15.46	15.46	15.46	15.46
3848	AMEX	MZZ	Fri, Oct 29, 2021	15.97	16.11	15.97	16.11
3847	AMEX	MZZ	Thu, Oct 28, 2021	16.54	16.54	16.16	16.16
3846	AMEX	MZZ	Wed, Oct 27, 2021	16.69	16.69	16.69	16.69
3845	AMEX	MZZ	Tue, Oct 26, 2021	15.96	16.18	15.96	16.17
3844	AMEX	MZZ	Mon, Oct 25, 2021	16.00	16.00	16.00	16.00
3843	AMEX	MZZ	Fri, Oct 22, 2021	16.15	16.15	16.15	16.15
3842	AMEX	MZZ	Thu, Oct 21, 2021	16.19	16.19	16.19	16.19
3841	AMEX	MZZ	Wed, Oct 20, 2021	16.43	16.43	16.22	16.31
3840	AMEX	MZZ	Tue, Oct 19, 2021	16.57	16.60	16.50	16.56
3839	AMEX	MZZ	Mon, Oct 18, 2021	16.81	16.88	16.60	16.60
3838	AMEX	MZZ	Fri, Oct 15, 2021	16.58	16.70	16.44	16.70
3837	AMEX	MZZ	Thu, Oct 14, 2021	17.05	17.05	16.77	16.77
3836	AMEX	MZZ	Wed, Oct 13, 2021	17.40	17.42	17.34	17.34
3835	AMEX	MZZ	Tue, Oct 12, 2021	17.50	17.61	17.34	17.47
3834	AMEX	MZZ	Mon, Oct 11, 2021	17.30	17.65	17.30	17.65
3833	AMEX	MZZ	Fri, Oct 8, 2021	17.42	17.46	17.33	17.46
3832	AMEX	MZZ	Thu, Oct 7, 2021	17.10	17.30	17.10	17.28
3831	AMEX	MZZ	Wed, Oct 6, 2021	18.15	18.34	17.82	17.82
3830	AMEX	MZZ	Tue, Oct 5, 2021	17.82	17.82	17.58	17.72
3829	AMEX	MZZ	Mon, Oct 4, 2021	17.80	17.82	17.80	17.82
3828	AMEX	MZZ	Fri, Oct 1, 2021	17.93	18.07	17.50	17.58
3827	AMEX	MZZ	Thu, Sep 30, 2021	17.50	18.18	17.50	18.18
3826	AMEX	MZZ	Wed, Sep 29, 2021	17.54	17.68	17.54	17.66
3825	AMEX	MZZ	Tue, Sep 28, 2021	17.66	17.66	17.66	17.66
3824	AMEX	MZZ	Mon, Sep 27, 2021	17.14	17.14	17.14	17.14
3823	AMEX	MZZ	Fri, Sep 24, 2021	17.46	17.46	17.35	17.44
3822	AMEX	MZZ	Thu, Sep 23, 2021	17.40	17.40	17.40	17.40
3821	AMEX	MZZ	Wed, Sep 22, 2021	18.09	18.09	17.66	17.90
3820	AMEX	MZZ	Tue, Sep 21, 2021	18.31	18.37	18.18	18.37
3819	AMEX	MZZ	Mon, Sep 20, 2021	18.53	18.78	18.32	18.33
3818	AMEX	MZZ	Fri, Sep 17, 2021	17.63	17.75	17.63	17.75
3817	AMEX	MZZ	Thu, Sep 16, 2021	17.56	17.56	17.52	17.52
3816	AMEX	MZZ	Wed, Sep 15, 2021	17.49	17.49	17.49	17.49
3815	AMEX	MZZ	Tue, Sep 14, 2021	17.71	17.87	17.71	17.87
3814	AMEX	MZZ	Mon, Sep 13, 2021	17.48	17.48	17.48	17.48
3813	AMEX	MZZ	Fri, Sep 10, 2021	17.37	17.69	17.34	17.69
3812	AMEX	MZZ	Thu, Sep 9, 2021	17.19	17.35	17.14	17.35
3811	AMEX	MZZ	Wed, Sep 8, 2021	17.30	17.30	17.30	17.30
3810	AMEX	MZZ	Tue, Sep 7, 2021	17.05	17.17	17.05	17.17
3809	AMEX	MZZ	Fri, Sep 3, 2021	16.77	16.78	16.77	16.78
3808	AMEX	MZZ	Thu, Sep 2, 2021	16.61	16.63	16.60	16.63
3807	AMEX	MZZ	Wed, Sep 1, 2021	16.70	16.80	16.70	16.80
3806	AMEX	MZZ	Tue, Aug 31, 2021	16.88	16.88	16.88	16.88
3805	AMEX	MZZ	Mon, Aug 30, 2021	16.79	16.79	16.79	16.79
3804	AMEX	MZZ	Fri, Aug 27, 2021	17.25	17.25	16.65	16.74
3803	AMEX	MZZ	Thu, Aug 26, 2021	17.15	17.37	17.15	17.37
3802	AMEX	MZZ	Wed, Aug 25, 2021	17.16	17.16	17.04	17.04
3801	AMEX	MZZ	Tue, Aug 24, 2021	17.33	17.33	17.22	17.26
3800	AMEX	MZZ	Mon, Aug 23, 2021	17.72	17.72	17.56	17.60
3799	AMEX	MZZ	Fri, Aug 20, 2021	17.93	17.93	17.93	17.93
3798	AMEX	MZZ	Thu, Aug 19, 2021	18.44	18.44	18.16	18.37
3797	AMEX	MZZ	Wed, Aug 18, 2021	17.77	18.04	17.77	18.04
3796	AMEX	MZZ	Tue, Aug 17, 2021	17.84	17.84	17.71	17.71
3795	AMEX	MZZ	Mon, Aug 16, 2021	17.44	17.44	17.30	17.30
3794	AMEX	MZZ	Fri, Aug 13, 2021	17.29	17.29	17.26	17.26
3793	AMEX	MZZ	Thu, Aug 12, 2021	17.16	17.16	17.16	17.16
3792	AMEX	MZZ	Wed, Aug 11, 2021	17.37	17.37	17.13	17.13
3791	AMEX	MZZ	Tue, Aug 10, 2021	17.42	17.42	17.42	17.42
3790	AMEX	MZZ	Mon, Aug 9, 2021	17.53	17.54	17.39	17.54
3789	AMEX	MZZ	Fri, Aug 6, 2021	17.44	17.44	17.44	17.44
3788	AMEX	MZZ	Thu, Aug 5, 2021	17.55	17.65	17.55	17.60
3787	AMEX	MZZ	Wed, Aug 4, 2021	17.57	17.90	17.57	17.90
3786	AMEX	MZZ	Tue, Aug 3, 2021	17.58	17.58	17.58	17.58
3785	AMEX	MZZ	Mon, Aug 2, 2021	17.52	17.79	17.52	17.79
3784	AMEX	MZZ	Fri, Jul 30, 2021	17.65	17.65	17.65	17.65
3783	AMEX	MZZ	Thu, Jul 29, 2021	17.56	17.56	17.56	17.56
3782	AMEX	MZZ	Wed, Jul 28, 2021	17.95	17.95	17.95	17.95
3781	AMEX	MZZ	Tue, Jul 27, 2021	18.46	18.46	18.23	18.23
3780	AMEX	MZZ	Mon, Jul 26, 2021	18.02	18.02	18.02	18.02
3779	AMEX	MZZ	Fri, Jul 23, 2021	18.20	18.23	18.08	18.08
3778	AMEX	MZZ	Thu, Jul 22, 2021	18.53	18.58	18.34	18.39
3777	AMEX	MZZ	Wed, Jul 21, 2021	18.06	18.11	18.00	18.06
3776	AMEX	MZZ	Tue, Jul 20, 2021	18.86	18.86	18.36	18.51
3775	AMEX	MZZ	Mon, Jul 19, 2021	19.84	19.84	19.44	19.61
3774	AMEX	MZZ	Fri, Jul 16, 2021	18.92	18.92	18.92	18.92
3773	AMEX	MZZ	Thu, Jul 15, 2021	18.72	18.72	18.35	18.50
3772	AMEX	MZZ	Wed, Jul 14, 2021	18.38	18.38	18.38	18.38
3771	AMEX	MZZ	Tue, Jul 13, 2021	18.13	18.17	18.12	18.17
3770	AMEX	MZZ	Mon, Jul 12, 2021	17.65	17.65	17.65	17.65
3769	AMEX	MZZ	Fri, Jul 9, 2021	17.98	17.99	17.73	17.73
3768	AMEX	MZZ	Thu, Jul 8, 2021	18.72	18.72	18.57	18.57
3767	AMEX	MZZ	Wed, Jul 7, 2021	18.07	18.07	18.07	18.07
3766	AMEX	MZZ	Tue, Jul 6, 2021	17.63	18.34	17.63	18.10
3765	AMEX	MZZ	Fri, Jul 2, 2021	17.50	17.74	17.50	17.74
3764	AMEX	MZZ	Thu, Jul 1, 2021	17.64	17.64	17.64	17.64
3763	AMEX	MZZ	Wed, Jun 30, 2021	18.13	18.16	17.89	17.91
3762	AMEX	MZZ	Tue, Jun 29, 2021	17.98	17.98	17.94	17.94
3761	AMEX	MZZ	Mon, Jun 28, 2021	17.64	17.92	17.64	17.89
3760	AMEX	MZZ	Fri, Jun 25, 2021	17.68	17.68	17.54	17.54
3759	AMEX	MZZ	Thu, Jun 24, 2021	18.05	18.05	17.88	17.88
3758	AMEX	MZZ	Wed, Jun 23, 2021	18.11	18.21	18.09	18.21
3757	AMEX	MZZ	Tue, Jun 22, 2021	18.28	18.28	18.22	18.24
3756	AMEX	MZZ	Mon, Jun 21, 2021	18.80	18.80	18.30	18.30
3755	AMEX	MZZ	Fri, Jun 18, 2021	18.88	19.14	18.86	19.14
3754	AMEX	MZZ	Thu, Jun 17, 2021	18.03	18.74	18.03	18.45
3753	AMEX	MZZ	Wed, Jun 16, 2021	17.82	17.95	17.82	17.88
3752	AMEX	MZZ	Tue, Jun 15, 2021	17.73	17.89	17.67	17.67
3751	AMEX	MZZ	Mon, Jun 14, 2021	17.52	17.75	17.52	17.65
3750	AMEX	MZZ	Fri, Jun 11, 2021	17.44	17.44	17.34	17.34
3749	AMEX	MZZ	Thu, Jun 10, 2021	17.59	17.59	17.59	17.59
3748	AMEX	MZZ	Wed, Jun 9, 2021	17.57	17.57	17.57	17.57
3747	AMEX	MZZ	Tue, Jun 8, 2021	17.69	17.69	17.33	17.33
3746	AMEX	MZZ	Mon, Jun 7, 2021	17.67	17.67	17.67	17.67
3745	AMEX	MZZ	Fri, Jun 4, 2021	17.75	17.75	17.63	17.63
3744	AMEX	MZZ	Thu, Jun 3, 2021	17.80	17.80	17.80	17.80
3743	AMEX	MZZ	Wed, Jun 2, 2021	17.65	17.65	17.65	17.65
3742	AMEX	MZZ	Tue, Jun 1, 2021	17.45	17.45	17.45	17.45
3741	AMEX	MZZ	Fri, May 28, 2021	17.66	17.66	17.66	17.66
3740	AMEX	MZZ	Thu, May 27, 2021	17.63	17.68	17.63	17.67
3739	AMEX	MZZ	Wed, May 26, 2021	17.98	17.98	17.93	17.93
3738	AMEX	MZZ	Tue, May 25, 2021	17.98	18.26	17.91	18.26
3737	AMEX	MZZ	Mon, May 24, 2021	18.02	18.02	17.94	18.00
3736	AMEX	MZZ	Fri, May 21, 2021	17.96	18.17	17.96	18.17
3735	AMEX	MZZ	Thu, May 20, 2021	18.44	18.44	18.29	18.29
3734	AMEX	MZZ	Wed, May 19, 2021	18.66	18.94	18.44	18.44
3733	AMEX	MZZ	Tue, May 18, 2021	17.94	18.13	17.84	18.13
3732	AMEX	MZZ	Mon, May 17, 2021	17.88	18.00	17.81	17.81
3731	AMEX	MZZ	Fri, May 14, 2021	17.94	18.04	17.70	17.77
3730	AMEX	MZZ	Thu, May 13, 2021	18.32	18.81	18.32	18.42
3729	AMEX	MZZ	Wed, May 12, 2021	18.28	19.10	18.14	19.10
3728	AMEX	MZZ	Tue, May 11, 2021	18.22	18.40	17.85	17.98
3727	AMEX	MZZ	Mon, May 10, 2021	17.20	17.66	17.20	17.66
3726	AMEX	MZZ	Fri, May 7, 2021	17.48	17.48	17.28	17.28
3725	AMEX	MZZ	Thu, May 6, 2021	17.86	17.86	17.71	17.71
3724	AMEX	MZZ	Wed, May 5, 2021	17.68	17.86	17.68	17.86
3723	AMEX	MZZ	Tue, May 4, 2021	18.04	18.04	17.82	17.82
3722	AMEX	MZZ	Mon, May 3, 2021	17.50	17.67	17.50	17.67
3721	AMEX	MZZ	Fri, Apr 30, 2021	17.80	17.88	17.74	17.86
3720	AMEX	MZZ	Thu, Apr 29, 2021	17.35	17.43	17.32	17.42
3719	AMEX	MZZ	Wed, Apr 28, 2021	17.44	17.44	17.44	17.44
3718	AMEX	MZZ	Tue, Apr 27, 2021	17.40	17.45	17.34	17.40
3717	AMEX	MZZ	Mon, Apr 26, 2021	17.42	17.50	17.40	17.46
3716	AMEX	MZZ	Fri, Apr 23, 2021	17.86	17.86	17.48	17.62
3715	AMEX	MZZ	Thu, Apr 22, 2021	18.08	18.28	17.90	18.22
3714	AMEX	MZZ	Wed, Apr 21, 2021	18.44	18.47	18.10	18.10
3713	AMEX	MZZ	Tue, Apr 20, 2021	18.28	18.90	18.28	18.71
3712	AMEX	MZZ	Mon, Apr 19, 2021	18.00	18.38	18.00	18.18
3711	AMEX	MZZ	Fri, Apr 16, 2021	18.10	18.12	17.92	18.00
3710	AMEX	MZZ	Thu, Apr 15, 2021	18.12	18.44	18.12	18.31
3709	AMEX	MZZ	Wed, Apr 14, 2021	18.57	18.60	18.26	18.60
3708	AMEX	MZZ	Tue, Apr 13, 2021	18.58	18.78	18.58	18.73
3707	AMEX	MZZ	Mon, Apr 12, 2021	18.68	18.78	18.59	18.59
3706	AMEX	MZZ	Fri, Apr 9, 2021	18.93	18.93	18.70	18.70
3705	AMEX	MZZ	Thu, Apr 8, 2021	19.02	19.05	18.88	18.88
3704	AMEX	MZZ	Wed, Apr 7, 2021	18.78	19.11	18.78	19.02
3703	AMEX	MZZ	Tue, Apr 6, 2021	18.74	18.78	18.60	18.78
3702	AMEX	MZZ	Mon, Apr 5, 2021	18.66	18.79	18.66	18.79
3701	AMEX	MZZ	Thu, Apr 1, 2021	19.19	19.19	19.11	19.11
3700	AMEX	MZZ	Wed, Mar 31, 2021	19.55	19.60	19.33	19.60
3699	AMEX	MZZ	Tue, Mar 30, 2021	20.00	20.00	19.60	19.72
3698	AMEX	MZZ	Mon, Mar 29, 2021	19.69	20.14	19.69	20.14
3697	AMEX	MZZ	Fri, Mar 26, 2021	20.06	20.08	19.42	19.42
3696	AMEX	MZZ	Thu, Mar 25, 2021	21.58	21.64	20.34	20.34
3695	AMEX	MZZ	Wed, Mar 24, 2021	20.57	21.17	20.28	21.17
3694	AMEX	MZZ	Tue, Mar 23, 2021	20.45	21.10	20.44	20.99
3693	AMEX	MZZ	Mon, Mar 22, 2021	20.00	20.04	19.75	19.94
3692	AMEX	MZZ	Fri, Mar 19, 2021	19.62	19.78	19.42	19.70
3691	AMEX	MZZ	Thu, Mar 18, 2021	18.80	19.76	18.80	19.76
3690	AMEX	MZZ	Wed, Mar 17, 2021	19.45	19.50	19.04	19.04
3689	AMEX	MZZ	Tue, Mar 16, 2021	19.02	19.34	19.02	19.25
3688	AMEX	MZZ	Mon, Mar 15, 2021	19.18	19.28	18.78	18.78
3687	AMEX	MZZ	Fri, Mar 12, 2021	19.68	19.68	19.28	19.28
3686	AMEX	MZZ	Thu, Mar 11, 2021	20.00	20.00	19.66	19.68
3685	AMEX	MZZ	Wed, Mar 10, 2021	20.34	20.36	20.22	20.29
3684	AMEX	MZZ	Tue, Mar 9, 2021	20.62	20.86	20.57	20.86
3683	AMEX	MZZ	Mon, Mar 8, 2021	21.02	21.14	20.62	21.14
3682	AMEX	MZZ	Fri, Mar 5, 2021	22.04	23.41	21.46	21.46
3681	AMEX	MZZ	Thu, Mar 4, 2021	21.82	22.82	21.82	22.61
3680	AMEX	MZZ	Wed, Mar 3, 2021	21.28	21.60	21.00	21.60
3679	AMEX	MZZ	Tue, Mar 2, 2021	20.74	21.26	20.74	21.26
3678	AMEX	MZZ	Mon, Mar 1, 2021	21.12	21.13	20.66	20.74
3677	AMEX	MZZ	Fri, Feb 26, 2021	21.82	21.83	21.38	21.83
3676	AMEX	MZZ	Thu, Feb 25, 2021	20.62	21.84	20.58	21.84
3675	AMEX	MZZ	Wed, Feb 24, 2021	20.66	20.66	20.56	20.59
3674	AMEX	MZZ	Tue, Feb 23, 2021	22.00	22.15	21.36	21.36
3673	AMEX	MZZ	Mon, Feb 22, 2021	21.64	21.64	21.32	21.50
3672	AMEX	MZZ	Fri, Feb 19, 2021	21.44	21.45	21.22	21.36
3671	AMEX	MZZ	Thu, Feb 18, 2021	21.84	22.12	21.76	22.00
3670	AMEX	MZZ	Wed, Feb 17, 2021	21.52	21.82	21.48	21.50
3669	AMEX	MZZ	Tue, Feb 16, 2021	20.94	21.30	20.94	21.29
3668	AMEX	MZZ	Fri, Feb 12, 2021	21.22	21.34	21.21	21.23
3667	AMEX	MZZ	Thu, Feb 11, 2021	21.58	21.58	21.36	21.36
3666	AMEX	MZZ	Wed, Feb 10, 2021	21.38	21.84	21.38	21.69
3665	AMEX	MZZ	Tue, Feb 9, 2021	21.72	21.72	21.60	21.63
3664	AMEX	MZZ	Mon, Feb 8, 2021	22.16	22.16	21.70	21.70
3663	AMEX	MZZ	Fri, Feb 5, 2021	22.50	22.50	22.42	22.42
3662	AMEX	MZZ	Thu, Feb 4, 2021	23.17	23.17	22.84	22.95
3661	AMEX	MZZ	Wed, Feb 3, 2021	23.72	23.92	23.58	23.58
3660	AMEX	MZZ	Tue, Feb 2, 2021	23.66	23.98	23.54	23.60
3659	AMEX	MZZ	Mon, Feb 1, 2021	24.62	24.98	24.10	24.18
3658	AMEX	MZZ	Fri, Jan 29, 2021	24.28	25.28	24.26	25.28
3657	AMEX	MZZ	Thu, Jan 28, 2021	24.30	24.52	23.96	24.32
3656	AMEX	MZZ	Wed, Jan 27, 2021	24.22	24.84	24.10	24.66
3655	AMEX	MZZ	Tue, Jan 26, 2021	22.90	23.52	22.90	23.52
3654	AMEX	MZZ	Mon, Jan 25, 2021	22.86	23.52	22.76	23.07
3653	AMEX	MZZ	Fri, Jan 22, 2021	23.38	23.38	22.87	22.87
3652	AMEX	MZZ	Thu, Jan 21, 2021	22.52	23.00	22.52	23.00
3651	AMEX	MZZ	Wed, Jan 20, 2021	23.12	23.12	22.72	22.72
3650	AMEX	MZZ	Tue, Jan 19, 2021	23.20	23.48	23.14	23.24
3649	AMEX	MZZ	Fri, Jan 15, 2021	23.60	24.04	23.48	23.60
3648	AMEX	MZZ	Thu, Jan 14, 2021	23.28	23.28	22.92	23.23
3647	AMEX	MZZ	Wed, Jan 13, 2021	23.34	23.59	23.34	23.59
3646	AMEX	MZZ	Tue, Jan 12, 2021	23.68	23.68	23.08	23.16
3645	AMEX	MZZ	Mon, Jan 11, 2021	24.32	24.32	23.68	23.68
3644	AMEX	MZZ	Fri, Jan 8, 2021	23.56	24.25	23.52	23.84
3643	AMEX	MZZ	Thu, Jan 7, 2021	24.04	24.04	23.68	23.72
3642	AMEX	MZZ	Wed, Jan 6, 2021	25.44	25.44	24.00	24.28
3641	AMEX	MZZ	Tue, Jan 5, 2021	26.74	26.74	26.16	26.37
3640	AMEX	MZZ	Mon, Jan 4, 2021	26.00	27.42	25.92	27.16
3639	AMEX	MZZ	Thu, Dec 31, 2020	26.72	26.80	26.08	26.26
3638	AMEX	MZZ	Wed, Dec 30, 2020	26.38	26.39	26.08	26.39
3637	AMEX	MZZ	Tue, Dec 29, 2020	26.20	27.09	26.20	26.92
3636	AMEX	MZZ	Mon, Dec 28, 2020	25.64	26.28	25.64	26.28
3635	AMEX	MZZ	Thu, Dec 24, 2020	26.30	26.30	26.16	26.16
3634	AMEX	MZZ	Wed, Dec 23, 2020	26.36	26.36	26.12	26.17
3633	AMEX	MZZ	Tue, Dec 22, 2020	26.80	26.96	26.60	26.68
3632	AMEX	MZZ	Mon, Dec 21, 2020	27.00	27.88	26.96	27.00
3631	AMEX	MZZ	Fri, Dec 18, 2020	26.52	27.02	26.44	26.84
3630	AMEX	MZZ	Thu, Dec 17, 2020	26.84	26.87	26.63	26.63
3629	AMEX	MZZ	Wed, Dec 16, 2020	26.72	27.12	26.72	27.04
3628	AMEX	MZZ	Tue, Dec 15, 2020	27.76	27.76	26.88	26.88
3627	AMEX	MZZ	Mon, Dec 14, 2020	27.33	28.16	27.32	28.15
3626	AMEX	MZZ	Fri, Dec 11, 2020	27.86	28.24	27.86	28.08
3625	AMEX	MZZ	Thu, Dec 10, 2020	28.38	28.46	27.88	27.88
3624	AMEX	MZZ	Wed, Dec 9, 2020	27.54	28.22	27.50	28.04
3623	AMEX	MZZ	Tue, Dec 8, 2020	28.30	28.30	27.82	27.82
3622	AMEX	MZZ	Mon, Dec 7, 2020	28.14	28.24	28.08	28.18
3621	AMEX	MZZ	Fri, Dec 4, 2020	28.92	28.92	27.92	27.92
3620	AMEX	MZZ	Thu, Dec 3, 2020	28.96	29.20	28.72	29.15
3619	AMEX	MZZ	Wed, Dec 2, 2020	29.92	29.92	29.36	29.40
3618	AMEX	MZZ	Tue, Dec 1, 2020	29.36	29.44	29.08	29.32
3617	AMEX	MZZ	Mon, Nov 30, 2020	29.20	30.07	29.04	30.07
3616	AMEX	MZZ	Fri, Nov 27, 2020	29.12	29.20	29.02	29.08
3615	AMEX	MZZ	Wed, Nov 25, 2020	29.27	29.32	29.09	29.20
3614	AMEX	MZZ	Tue, Nov 24, 2020	29.20	29.20	28.60	28.79
3613	AMEX	MZZ	Mon, Nov 23, 2020	30.32	30.33	29.60	29.72
3612	AMEX	MZZ	Fri, Nov 20, 2020	30.84	30.88	30.64	30.73
3611	AMEX	MZZ	Thu, Nov 19, 2020	31.44	31.44	30.73	30.73
3610	AMEX	MZZ	Wed, Nov 18, 2020	30.44	31.20	30.44	31.20
3609	AMEX	MZZ	Tue, Nov 17, 2020	31.12	31.12	30.20	30.44
3608	AMEX	MZZ	Mon, Nov 16, 2020	30.72	31.08	30.56	30.65
3607	AMEX	MZZ	Fri, Nov 13, 2020	32.68	32.68	31.84	31.84
3606	AMEX	MZZ	Thu, Nov 12, 2020	32.56	33.44	32.47	33.28
3605	AMEX	MZZ	Wed, Nov 11, 2020	31.72	32.48	31.72	32.15
3604	AMEX	MZZ	Tue, Nov 10, 2020	32.56	32.83	31.92	32.08
3603	AMEX	MZZ	Mon, Nov 9, 2020	31.00	32.88	29.80	32.84
3602	AMEX	MZZ	Fri, Nov 6, 2020	34.48	34.92	34.20	34.80
3601	AMEX	MZZ	Thu, Nov 5, 2020	35.20	35.20	34.24	34.40
3600	AMEX	MZZ	Wed, Nov 4, 2020	37.12	37.12	36.00	36.60
3599	AMEX	MZZ	Tue, Nov 3, 2020	37.22	37.44	36.56	36.56
3598	AMEX	MZZ	Mon, Nov 2, 2020	39.04	39.04	38.29	38.32
3597	AMEX	MZZ	Fri, Oct 30, 2020	39.80	40.74	39.80	39.88
3596	AMEX	MZZ	Thu, Oct 29, 2020	40.08	40.64	39.08	39.20
3595	AMEX	MZZ	Wed, Oct 28, 2020	39.48	40.08	39.14	40.08
3594	AMEX	MZZ	Tue, Oct 27, 2020	37.24	38.08	37.24	38.04
3593	AMEX	MZZ	Mon, Oct 26, 2020	36.64	37.70	36.60	37.12
3592	AMEX	MZZ	Fri, Oct 23, 2020	35.80	36.21	35.64	35.64
3591	AMEX	MZZ	Thu, Oct 22, 2020	36.96	36.96	36.11	36.11
3590	AMEX	MZZ	Wed, Oct 21, 2020	36.76	37.32	36.64	37.32
3589	AMEX	MZZ	Tue, Oct 20, 2020	36.76	36.76	36.00	36.76
3588	AMEX	MZZ	Mon, Oct 19, 2020	36.16	37.28	35.78	37.20
3587	AMEX	MZZ	Fri, Oct 16, 2020	36.00	36.32	35.98	36.32
3586	AMEX	MZZ	Thu, Oct 15, 2020	37.72	37.72	36.12	36.12
3585	AMEX	MZZ	Wed, Oct 14, 2020	36.44	36.83	36.15	36.80
3584	AMEX	MZZ	Tue, Oct 13, 2020	36.32	36.64	36.10	36.48
3583	AMEX	MZZ	Mon, Oct 12, 2020	36.32	36.32	35.88	35.95
3582	AMEX	MZZ	Fri, Oct 9, 2020	36.04	36.44	36.00	36.40
3581	AMEX	MZZ	Thu, Oct 8, 2020	37.00	37.00	36.64	36.64
3580	AMEX	MZZ	Wed, Oct 7, 2020	37.64	37.64	37.26	37.32
3579	AMEX	MZZ	Tue, Oct 6, 2020	38.00	38.76	37.60	38.68
3578	AMEX	MZZ	Mon, Oct 5, 2020	39.40	39.40	38.36	38.44
3577	AMEX	MZZ	Fri, Oct 2, 2020	41.84	41.84	39.88	40.16
3576	AMEX	MZZ	Thu, Oct 1, 2020	41.16	41.68	41.04	41.04
3575	AMEX	MZZ	Wed, Sep 30, 2020	41.36	42.60	41.24	42.12
3574	AMEX	MZZ	Tue, Sep 29, 2020	42.08	42.84	42.08	42.60
3573	AMEX	MZZ	Mon, Sep 28, 2020	42.80	42.80	42.08	42.20
3572	AMEX	MZZ	Fri, Sep 25, 2020	45.96	45.99	44.08	44.26
3571	AMEX	MZZ	Thu, Sep 24, 2020	45.72	46.76	44.50	45.51
3570	AMEX	MZZ	Wed, Sep 23, 2020	43.28	45.50	43.28	45.50
3569	AMEX	MZZ	Tue, Sep 22, 2020	43.64	44.24	43.36	43.60
3568	AMEX	MZZ	Mon, Sep 21, 2020	43.80	45.10	43.80	44.24
3567	AMEX	MZZ	Fri, Sep 18, 2020	41.20	42.33	40.84	42.16
3566	AMEX	MZZ	Thu, Sep 17, 2020	42.04	42.14	41.08	41.25
3565	AMEX	MZZ	Wed, Sep 16, 2020	40.76	40.76	40.04	40.72
3564	AMEX	MZZ	Tue, Sep 15, 2020	40.52	41.08	40.36	41.00
3563	AMEX	MZZ	Mon, Sep 14, 2020	42.00	42.00	40.96	41.08
3562	AMEX	MZZ	Fri, Sep 11, 2020	42.28	43.14	42.28	42.84
3561	AMEX	MZZ	Thu, Sep 10, 2020	41.24	42.72	41.00	42.72
3560	AMEX	MZZ	Wed, Sep 9, 2020	41.96	42.22	41.49	41.80
3559	AMEX	MZZ	Tue, Sep 8, 2020	42.12	42.92	42.12	42.91
3558	AMEX	MZZ	Fri, Sep 4, 2020	39.84	42.21	39.84	41.12
3557	AMEX	MZZ	Thu, Sep 3, 2020	38.52	41.04	38.52	40.72
3556	AMEX	MZZ	Wed, Sep 2, 2020	39.24	39.33	38.20	38.28
3555	AMEX	MZZ	Tue, Sep 1, 2020	39.52	39.64	39.32	39.32
3554	AMEX	MZZ	Mon, Aug 31, 2020	39.60	39.92	39.60	39.92
3553	AMEX	MZZ	Fri, Aug 28, 2020	39.56	39.77	39.16	39.16
3552	AMEX	MZZ	Thu, Aug 27, 2020	39.56	39.88	39.36	39.56
3551	AMEX	MZZ	Wed, Aug 26, 2020	39.76	40.00	39.76	39.92
3550	AMEX	MZZ	Tue, Aug 25, 2020	39.36	40.12	39.34	39.65
3549	AMEX	MZZ	Mon, Aug 24, 2020	40.24	40.38	39.62	39.62
3548	AMEX	MZZ	Fri, Aug 21, 2020	40.84	40.88	40.76	40.76
3547	AMEX	MZZ	Thu, Aug 20, 2020	40.21	40.47	40.12	40.47
3546	AMEX	MZZ	Wed, Aug 19, 2020	39.70	40.00	39.36	40.00
3545	AMEX	MZZ	Tue, Aug 18, 2020	39.24	39.72	39.24	39.72
3544	AMEX	MZZ	Mon, Aug 17, 2020	39.08	39.08	38.76	39.03
3543	AMEX	MZZ	Fri, Aug 14, 2020	39.40	39.40	38.80	39.18
3542	AMEX	MZZ	Thu, Aug 13, 2020	39.09	39.09	38.60	39.04
3541	AMEX	MZZ	Wed, Aug 12, 2020	38.72	38.92	38.48	38.85
3540	AMEX	MZZ	Tue, Aug 11, 2020	38.72	39.44	38.16	39.44
3539	AMEX	MZZ	Mon, Aug 10, 2020	39.20	39.33	39.04	39.33
3538	AMEX	MZZ	Fri, Aug 7, 2020	40.48	40.48	39.72	39.72
3537	AMEX	MZZ	Thu, Aug 6, 2020	40.40	40.84	40.40	40.64
3536	AMEX	MZZ	Wed, Aug 5, 2020	40.68	41.10	40.40	40.47
3535	AMEX	MZZ	Tue, Aug 4, 2020	41.88	42.04	41.67	41.67
3534	AMEX	MZZ	Mon, Aug 3, 2020	42.68	43.04	41.92	42.04
3533	AMEX	MZZ	Fri, Jul 31, 2020	42.44	44.12	42.44	43.18
3532	AMEX	MZZ	Thu, Jul 30, 2020	42.88	43.60	42.48	42.48
3531	AMEX	MZZ	Wed, Jul 29, 2020	43.04	43.04	41.80	42.02
3530	AMEX	MZZ	Tue, Jul 28, 2020	43.36	43.88	43.21	43.84
3529	AMEX	MZZ	Mon, Jul 27, 2020	43.17	43.68	42.99	42.99
3528	AMEX	MZZ	Fri, Jul 24, 2020	43.79	43.92	43.20	43.80
3527	AMEX	MZZ	Thu, Jul 23, 2020	43.12	43.52	42.16	43.12
3526	AMEX	MZZ	Wed, Jul 22, 2020	43.96	43.96	43.24	43.25
3525	AMEX	MZZ	Tue, Jul 21, 2020	44.48	44.48	43.42	43.96
3524	AMEX	MZZ	Mon, Jul 20, 2020	44.68	45.18	44.68	45.08
3523	AMEX	MZZ	Fri, Jul 17, 2020	44.70	44.70	44.28	44.46
3522	AMEX	MZZ	Thu, Jul 16, 2020	45.20	45.20	44.49	44.96
3521	AMEX	MZZ	Wed, Jul 15, 2020	46.12	46.12	44.40	44.60
3520	AMEX	MZZ	Tue, Jul 14, 2020	49.28	49.31	47.44	47.44
3519	AMEX	MZZ	Mon, Jul 13, 2020	46.88	49.08	46.60	49.08
3518	AMEX	MZZ	Fri, Jul 10, 2020	49.13	49.13	47.96	47.96
3517	AMEX	MZZ	Thu, Jul 9, 2020	47.48	50.60	47.48	49.28
3516	AMEX	MZZ	Wed, Jul 8, 2020	48.52	48.88	47.66	48.10
3515	AMEX	MZZ	Tue, Jul 7, 2020	47.60	48.68	47.17	48.60
3514	AMEX	MZZ	Mon, Jul 6, 2020	45.72	47.08	45.64	46.80
3513	AMEX	MZZ	Thu, Jul 2, 2020	46.48	48.00	46.05	47.76
3512	AMEX	MZZ	Wed, Jul 1, 2020	47.32	48.40	47.16	48.24
3511	AMEX	MZZ	Tue, Jun 30, 2020	48.92	48.92	47.39	47.68
3510	AMEX	MZZ	Mon, Jun 29, 2020	50.72	51.20	48.80	48.84
3509	AMEX	MZZ	Fri, Jun 26, 2020	50.00	51.48	50.00	51.28
3508	AMEX	MZZ	Thu, Jun 25, 2020	51.56	51.96	49.36	49.36
3507	AMEX	MZZ	Wed, Jun 24, 2020	48.52	51.51	48.52	50.68
3506	AMEX	MZZ	Tue, Jun 23, 2020	46.40	47.64	46.40	47.49
3505	AMEX	MZZ	Mon, Jun 22, 2020	48.60	49.36	47.52	47.60
3504	AMEX	MZZ	Fri, Jun 19, 2020	46.28	48.80	46.28	47.92
3503	AMEX	MZZ	Thu, Jun 18, 2020	48.56	48.56	46.88	47.52
3502	AMEX	MZZ	Wed, Jun 17, 2020	45.94	47.38	45.94	47.32
3501	AMEX	MZZ	Tue, Jun 16, 2020	44.48	47.20	44.08	46.04
3500	AMEX	MZZ	Mon, Jun 15, 2020	52.48	53.00	48.00	48.00
3499	AMEX	MZZ	Fri, Jun 12, 2020	48.16	52.20	47.65	49.48
3498	AMEX	MZZ	Thu, Jun 11, 2020	49.00	51.76	48.52	51.74
3497	AMEX	MZZ	Wed, Jun 10, 2020	43.08	45.33	43.08	45.16
3496	AMEX	MZZ	Tue, Jun 9, 2020	42.72	43.24	42.45	42.92
3495	AMEX	MZZ	Mon, Jun 8, 2020	42.20	42.20	41.24	41.24
3494	AMEX	MZZ	Fri, Jun 5, 2020	42.52	43.09	41.44	42.92
3493	AMEX	MZZ	Thu, Jun 4, 2020	46.76	46.96	45.80	45.88
3492	AMEX	MZZ	Wed, Jun 3, 2020	47.56	47.56	45.56	45.88
3491	AMEX	MZZ	Tue, Jun 2, 2020	48.60	49.24	48.44	48.65
3490	AMEX	MZZ	Mon, Jun 1, 2020	50.52	50.68	48.88	49.56
3489	AMEX	MZZ	Fri, May 29, 2020	50.68	51.68	50.33	50.52
3488	AMEX	MZZ	Thu, May 28, 2020	47.64	50.40	47.64	50.20
3487	AMEX	MZZ	Wed, May 27, 2020	50.00	51.90	48.68	48.68
3486	AMEX	MZZ	Tue, May 26, 2020	52.64	52.64	50.80	51.64
3485	AMEX	MZZ	Fri, May 22, 2020	55.44	56.36	55.20	55.36
3484	AMEX	MZZ	Thu, May 21, 2020	56.06	56.68	54.96	55.32
3483	AMEX	MZZ	Wed, May 20, 2020	56.16	56.28	55.08	55.72
3482	AMEX	MZZ	Tue, May 19, 2020	56.84	58.24	56.00	58.24
3481	AMEX	MZZ	Mon, May 18, 2020	59.52	59.92	56.80	56.94
3480	AMEX	MZZ	Fri, May 15, 2020	66.44	66.44	64.24	64.78
3479	AMEX	MZZ	Thu, May 14, 2020	69.44	72.20	65.63	65.92
3478	AMEX	MZZ	Wed, May 13, 2020	63.52	68.56	63.52	67.04
3477	AMEX	MZZ	Tue, May 12, 2020	57.80	62.80	57.80	62.80
3476	AMEX	MZZ	Mon, May 11, 2020	59.20	60.12	57.96	58.56
3475	AMEX	MZZ	Fri, May 8, 2020	60.12	60.23	58.00	58.11
3474	AMEX	MZZ	Thu, May 7, 2020	63.20	63.20	61.28	62.48
3473	AMEX	MZZ	Wed, May 6, 2020	62.32	64.52	62.32	64.48
3472	AMEX	MZZ	Tue, May 5, 2020	62.12	63.83	60.86	63.51
3471	AMEX	MZZ	Mon, May 4, 2020	65.92	67.48	64.60	64.95
3470	AMEX	MZZ	Fri, May 1, 2020	64.00	66.20	62.84	65.04
3469	AMEX	MZZ	Thu, Apr 30, 2020	60.00	60.60	59.32	60.60
3468	AMEX	MZZ	Wed, Apr 29, 2020	60.28	60.28	56.24	57.15
3467	AMEX	MZZ	Tue, Apr 28, 2020	60.96	63.68	60.00	62.36
3466	AMEX	MZZ	Mon, Apr 27, 2020	67.28	67.60	63.08	63.56
3465	AMEX	MZZ	Fri, Apr 24, 2020	70.04	71.80	68.80	69.44
3464	AMEX	MZZ	Thu, Apr 23, 2020	72.00	72.51	69.28	71.42
3463	AMEX	MZZ	Wed, Apr 22, 2020	73.68	73.96	72.00	73.12
3462	AMEX	MZZ	Tue, Apr 21, 2020	75.44	76.24	73.60	75.17
3461	AMEX	MZZ	Mon, Apr 20, 2020	71.52	72.16	69.00	71.21
3460	AMEX	MZZ	Fri, Apr 17, 2020	70.00	70.36	67.88	68.92
3459	AMEX	MZZ	Thu, Apr 16, 2020	72.80	78.00	72.80	74.48
3458	AMEX	MZZ	Wed, Apr 15, 2020	73.36	76.64	72.60	74.17
3457	AMEX	MZZ	Tue, Apr 14, 2020	68.80	70.14	67.20	68.74
3456	AMEX	MZZ	Mon, Apr 13, 2020	68.20	73.12	68.20	71.53
3455	AMEX	MZZ	Thu, Apr 9, 2020	69.20	69.20	65.50	67.20
3454	AMEX	MZZ	Wed, Apr 8, 2020	78.64	79.24	71.60	71.99
3453	AMEX	MZZ	Tue, Apr 7, 2020	75.84	80.80	72.24	79.61
3452	AMEX	MZZ	Mon, Apr 6, 2020	89.40	89.80	81.31	82.28
3451	AMEX	MZZ	Fri, Apr 3, 2020	94.44	100.08	92.85	98.68
3450	AMEX	MZZ	Thu, Apr 2, 2020	96.80	97.70	90.00	93.72
3449	AMEX	MZZ	Wed, Apr 1, 2020	92.76	96.80	92.04	95.60
3448	AMEX	MZZ	Tue, Mar 31, 2020	83.90	87.04	82.88	85.69
3447	AMEX	MZZ	Mon, Mar 30, 2020	88.84	90.64	83.43	83.55
3446	AMEX	MZZ	Fri, Mar 27, 2020	88.52	90.69	84.84	88.51
3445	AMEX	MZZ	Thu, Mar 26, 2020	93.12	93.12	84.00	84.00
3444	AMEX	MZZ	Wed, Mar 25, 2020	97.40	103.31	86.16	93.83
3443	AMEX	MZZ	Tue, Mar 24, 2020	110.76	114.12	100.99	101.26
3442	AMEX	MZZ	Mon, Mar 23, 2020	120.00	136.68	120.00	126.36
3441	AMEX	MZZ	Fri, Mar 20, 2020	106.68	120.84	103.06	119.68
3440	AMEX	MZZ	Thu, Mar 19, 2020	123.68	132.04	106.76	110.48
3439	AMEX	MZZ	Wed, Mar 18, 2020	114.80	127.00	108.89	119.24
3438	AMEX	MZZ	Tue, Mar 17, 2020	106.92	116.27	100.16	101.56
3437	AMEX	MZZ	Mon, Mar 16, 2020	105.00	114.16	99.24	112.08
3436	AMEX	MZZ	Fri, Mar 13, 2020	95.44	107.19	89.76	90.14
3435	AMEX	MZZ	Thu, Mar 12, 2020	102.12	135.44	96.72	106.40
3434	AMEX	MZZ	Wed, Mar 11, 2020	82.68	90.40	82.68	88.24
3433	AMEX	MZZ	Tue, Mar 10, 2020	79.00	87.33	78.12	78.12
3432	AMEX	MZZ	Mon, Mar 9, 2020	81.60	86.24	80.56	84.24
3431	AMEX	MZZ	Fri, Mar 6, 2020	73.44	74.76	70.78	71.76
3430	AMEX	MZZ	Thu, Mar 5, 2020	67.20	70.36	67.20	69.42
3429	AMEX	MZZ	Wed, Mar 4, 2020	67.26	68.03	64.49	64.49
3428	AMEX	MZZ	Tue, Mar 3, 2020	66.08	69.53	64.20	69.40
3427	AMEX	MZZ	Mon, Mar 2, 2020	70.08	72.99	66.76	66.76
3426	AMEX	MZZ	Fri, Feb 28, 2020	72.68	74.68	70.60	71.70
3425	AMEX	MZZ	Thu, Feb 27, 2020	66.64	68.64	64.00	68.64
3424	AMEX	MZZ	Wed, Feb 26, 2020	61.36	63.88	60.52	63.80
3423	AMEX	MZZ	Tue, Feb 25, 2020	57.40	62.12	57.40	61.90
3422	AMEX	MZZ	Mon, Feb 24, 2020	58.00	58.36	57.44	57.86
3421	AMEX	MZZ	Fri, Feb 21, 2020	54.12	54.77	54.12	54.61
3420	AMEX	MZZ	Thu, Feb 20, 2020	54.00	54.20	53.53	53.53
3419	AMEX	MZZ	Wed, Feb 19, 2020	53.92	53.92	53.67	53.87
3418	AMEX	MZZ	Tue, Feb 18, 2020	54.40	54.90	54.14	54.45
3417	AMEX	MZZ	Fri, Feb 14, 2020	54.04	54.36	53.88	54.06
3416	AMEX	MZZ	Thu, Feb 13, 2020	54.88	54.88	54.04	54.04
3415	AMEX	MZZ	Wed, Feb 12, 2020	54.67	54.67	54.24	54.28
3414	AMEX	MZZ	Tue, Feb 11, 2020	55.14	55.14	54.62	55.04
3413	AMEX	MZZ	Mon, Feb 10, 2020	56.60	56.66	56.02	56.02
3412	AMEX	MZZ	Fri, Feb 7, 2020	56.25	56.66	56.14	56.60
3411	AMEX	MZZ	Thu, Feb 6, 2020	54.72	55.44	54.72	55.44
3410	AMEX	MZZ	Wed, Feb 5, 2020	55.12	55.50	54.92	55.00
3409	AMEX	MZZ	Tue, Feb 4, 2020	56.20	56.32	55.84	56.32
3408	AMEX	MZZ	Mon, Feb 3, 2020	58.64	58.64	57.24	57.88
3407	AMEX	MZZ	Fri, Jan 31, 2020	57.98	59.30	57.98	59.00
3406	AMEX	MZZ	Thu, Jan 30, 2020	57.80	58.00	56.87	56.87
3405	AMEX	MZZ	Wed, Jan 29, 2020	55.96	56.84	55.80	56.84
3404	AMEX	MZZ	Tue, Jan 28, 2020	56.60	56.80	56.16	56.26
3403	AMEX	MZZ	Mon, Jan 27, 2020	57.84	57.84	56.84	57.44
3402	AMEX	MZZ	Fri, Jan 24, 2020	54.91	56.48	54.88	55.89
3401	AMEX	MZZ	Thu, Jan 23, 2020	55.09	55.30	54.64	54.72
3400	AMEX	MZZ	Wed, Jan 22, 2020	54.80	55.02	54.72	55.02
3399	AMEX	MZZ	Tue, Jan 21, 2020	54.88	54.96	54.68	54.92
3398	AMEX	MZZ	Fri, Jan 17, 2020	53.93	54.36	53.92	54.28
3397	AMEX	MZZ	Thu, Jan 16, 2020	54.24	54.36	54.08	54.08
3396	AMEX	MZZ	Wed, Jan 15, 2020	55.47	55.47	55.47	55.47
3395	AMEX	MZZ	Tue, Jan 14, 2020	56.08	56.08	55.25	55.68
3394	AMEX	MZZ	Mon, Jan 13, 2020	56.08	56.08	55.83	55.83
3393	AMEX	MZZ	Fri, Jan 10, 2020	56.64	56.76	56.40	56.76
3392	AMEX	MZZ	Thu, Jan 9, 2020	56.32	56.38	56.32	56.38
3391	AMEX	MZZ	Wed, Jan 8, 2020	56.44	56.63	56.44	56.63
3390	AMEX	MZZ	Tue, Jan 7, 2020	56.72	56.76	56.52	56.76
3389	AMEX	MZZ	Mon, Jan 6, 2020	57.34	57.34	56.40	56.59
3388	AMEX	MZZ	Fri, Jan 3, 2020	57.20	57.56	56.36	56.38
3387	AMEX	MZZ	Thu, Jan 2, 2020	56.45	56.53	56.04	56.04
3386	AMEX	MZZ	Tue, Dec 31, 2019	55.80	56.01	55.70	55.99
3385	AMEX	MZZ	Mon, Dec 30, 2019	56.36	56.36	55.88	56.19
3384	AMEX	MZZ	Fri, Dec 27, 2019	55.48	56.05	55.48	56.05
3383	AMEX	MZZ	Thu, Dec 26, 2019	55.99	55.99	55.86	55.86
3382	AMEX	MZZ	Tue, Dec 24, 2019	56.08	56.08	56.00	56.08
3381	AMEX	MZZ	Mon, Dec 23, 2019	55.80	56.20	55.80	56.07
3380	AMEX	MZZ	Fri, Dec 20, 2019	56.12	56.12	56.03	56.03
3379	AMEX	MZZ	Thu, Dec 19, 2019	56.88	56.88	56.56	56.56
3378	AMEX	MZZ	Wed, Dec 18, 2019	57.06	57.06	57.06	57.06
3377	AMEX	MZZ	Tue, Dec 17, 2019	57.59	57.59	57.04	57.20
3376	AMEX	MZZ	Mon, Dec 16, 2019	57.36	57.52	57.04	57.52
3375	AMEX	MZZ	Fri, Dec 13, 2019	58.24	58.24	58.24	58.24
3374	AMEX	MZZ	Thu, Dec 12, 2019	59.00	59.00	57.48	57.56
3373	AMEX	MZZ	Wed, Dec 11, 2019	59.24	59.24	58.84	58.91
3372	AMEX	MZZ	Tue, Dec 10, 2019	58.88	59.18	58.88	59.18
3371	AMEX	MZZ	Mon, Dec 9, 2019	58.61	58.96	58.48	58.96
3370	AMEX	MZZ	Fri, Dec 6, 2019	58.40	58.48	58.20	58.45
3369	AMEX	MZZ	Thu, Dec 5, 2019	59.76	59.76	59.69	59.69
3368	AMEX	MZZ	Wed, Dec 4, 2019	60.08	60.08	59.44	59.86
3367	AMEX	MZZ	Tue, Dec 3, 2019	61.24	61.57	60.78	60.78
3366	AMEX	MZZ	Mon, Dec 2, 2019	59.20	60.10	59.20	60.10
3365	AMEX	MZZ	Fri, Nov 29, 2019	58.32	59.28	58.20	59.28
3364	AMEX	MZZ	Wed, Nov 27, 2019	58.48	58.52	58.08	58.14
3363	AMEX	MZZ	Tue, Nov 26, 2019	59.09	59.09	58.80	58.88
3362	AMEX	MZZ	Mon, Nov 25, 2019	59.69	59.69	59.16	59.32
3361	AMEX	MZZ	Fri, Nov 22, 2019	61.16	61.16	60.74	60.74
3360	AMEX	MZZ	Thu, Nov 21, 2019	61.08	61.09	61.08	61.09
3359	AMEX	MZZ	Wed, Nov 20, 2019	59.85	60.24	59.72	60.24
3358	AMEX	MZZ	Tue, Nov 19, 2019	59.92	60.08	59.60	59.82
3357	AMEX	MZZ	Mon, Nov 18, 2019	60.04	60.13	60.04	60.13
3356	AMEX	MZZ	Fri, Nov 15, 2019	60.04	60.35	59.92	59.95
3355	AMEX	MZZ	Thu, Nov 14, 2019	60.76	60.76	60.44	60.49
3354	AMEX	MZZ	Wed, Nov 13, 2019	60.73	60.79	60.73	60.79
3353	AMEX	MZZ	Tue, Nov 12, 2019	60.20	60.51	60.12	60.51
3352	AMEX	MZZ	Mon, Nov 11, 2019	60.83	60.83	60.19	60.38
3351	AMEX	MZZ	Fri, Nov 8, 2019	60.24	60.24	60.14	60.14
3350	AMEX	MZZ	Thu, Nov 7, 2019	59.48	60.59	59.48	60.36
3349	AMEX	MZZ	Wed, Nov 6, 2019	60.28	60.83	60.28	60.54
3348	AMEX	MZZ	Tue, Nov 5, 2019	59.84	60.05	59.46	60.05
3347	AMEX	MZZ	Mon, Nov 4, 2019	60.48	60.80	60.12	60.22
3346	AMEX	MZZ	Fri, Nov 1, 2019	61.68	61.69	60.92	60.92
3345	AMEX	MZZ	Thu, Oct 31, 2019	62.65	62.81	62.65	62.81
3344	AMEX	MZZ	Wed, Oct 30, 2019	61.96	62.36	61.91	61.91
3343	AMEX	MZZ	Tue, Oct 29, 2019	62.03	62.04	61.36	61.64
3342	AMEX	MZZ	Mon, Oct 28, 2019	61.40	61.72	61.40	61.72
3341	AMEX	MZZ	Fri, Oct 25, 2019	62.72	62.72	62.20	62.49
3340	AMEX	MZZ	Thu, Oct 24, 2019	63.33	63.33	63.12	63.14
3339	AMEX	MZZ	Wed, Oct 23, 2019	63.43	63.43	63.28	63.28
3338	AMEX	MZZ	Tue, Oct 22, 2019	63.36	63.40	63.36	63.40
3337	AMEX	MZZ	Mon, Oct 21, 2019	63.16	63.36	62.88	63.35
3336	AMEX	MZZ	Fri, Oct 18, 2019	63.81	63.93	63.81	63.93
3335	AMEX	MZZ	Thu, Oct 17, 2019	63.99	64.40	63.80	63.86
3334	AMEX	MZZ	Wed, Oct 16, 2019	65.00	65.00	64.98	64.98
3333	AMEX	MZZ	Tue, Oct 15, 2019	64.88	64.88	64.55	64.79
3332	AMEX	MZZ	Mon, Oct 14, 2019	65.64	66.12	65.64	65.88
3331	AMEX	MZZ	Fri, Oct 11, 2019	66.44	66.44	64.56	65.29
3330	AMEX	MZZ	Thu, Oct 10, 2019	67.79	67.79	67.14	67.68
3329	AMEX	MZZ	Wed, Oct 9, 2019	68.28	68.64	68.04	68.36
3328	AMEX	MZZ	Tue, Oct 8, 2019	68.88	69.34	68.00	69.34
3327	AMEX	MZZ	Mon, Oct 7, 2019	66.68	66.96	66.42	66.91
3326	AMEX	MZZ	Fri, Oct 4, 2019	67.80	67.80	66.37	66.37
3325	AMEX	MZZ	Thu, Oct 3, 2019	68.57	70.13	67.83	67.83
3324	AMEX	MZZ	Wed, Oct 2, 2019	67.52	69.23	67.52	68.56
3323	AMEX	MZZ	Tue, Oct 1, 2019	64.38	66.60	64.38	66.60
3322	AMEX	MZZ	Mon, Sep 30, 2019	64.62	64.92	64.08	64.25
3321	AMEX	MZZ	Fri, Sep 27, 2019	64.44	65.32	63.84	65.24
3320	AMEX	MZZ	Thu, Sep 26, 2019	63.88	64.60	63.88	64.25
3319	AMEX	MZZ	Wed, Sep 25, 2019	64.40	64.92	63.40	63.64
3318	AMEX	MZZ	Tue, Sep 24, 2019	63.29	65.44	63.29	65.02
3317	AMEX	MZZ	Mon, Sep 23, 2019	64.56	64.56	63.40	63.68
3316	AMEX	MZZ	Fri, Sep 20, 2019	63.20	64.00	63.20	63.86
3315	AMEX	MZZ	Thu, Sep 19, 2019	62.84	63.52	62.52	63.52
3314	AMEX	MZZ	Wed, Sep 18, 2019	63.29	64.08	63.28	63.28
3313	AMEX	MZZ	Tue, Sep 17, 2019	63.32	63.42	62.92	62.92
3312	AMEX	MZZ	Mon, Sep 16, 2019	63.28	63.28	62.17	62.44
3311	AMEX	MZZ	Fri, Sep 13, 2019	62.28	62.76	62.20	62.68
3310	AMEX	MZZ	Thu, Sep 12, 2019	63.04	63.19	62.68	62.76
3309	AMEX	MZZ	Wed, Sep 11, 2019	63.80	63.88	62.82	62.82
3308	AMEX	MZZ	Tue, Sep 10, 2019	64.78	64.78	64.63	64.63
3307	AMEX	MZZ	Mon, Sep 9, 2019	65.96	66.00	65.31	65.31
3306	AMEX	MZZ	Fri, Sep 6, 2019	65.72	66.16	65.72	66.16
3305	AMEX	MZZ	Thu, Sep 5, 2019	67.00	67.00	65.60	66.12
3304	AMEX	MZZ	Wed, Sep 4, 2019	68.78	68.78	68.40	68.40
3303	AMEX	MZZ	Tue, Sep 3, 2019	70.32	70.76	70.04	70.16
3302	AMEX	MZZ	Fri, Aug 30, 2019	68.35	68.53	68.35	68.53
3301	AMEX	MZZ	Thu, Aug 29, 2019	68.74	68.89	68.74	68.89
3300	AMEX	MZZ	Wed, Aug 28, 2019	72.88	72.88	70.68	70.94
3299	AMEX	MZZ	Tue, Aug 27, 2019	70.04	72.20	70.04	72.20
3298	AMEX	MZZ	Mon, Aug 26, 2019	71.48	71.88	70.80	70.80
3297	AMEX	MZZ	Fri, Aug 23, 2019	71.15	72.23	71.15	72.23
3296	AMEX	MZZ	Thu, Aug 22, 2019	68.08	68.09	68.08	68.09
3295	AMEX	MZZ	Wed, Aug 21, 2019	68.19	68.24	68.19	68.24
3294	AMEX	MZZ	Tue, Aug 20, 2019	68.64	69.11	68.64	69.11
3293	AMEX	MZZ	Mon, Aug 19, 2019	68.00	68.04	67.58	67.81
3292	AMEX	MZZ	Fri, Aug 16, 2019	71.68	71.68	69.24	69.32
3291	AMEX	MZZ	Thu, Aug 15, 2019	71.20	72.72	71.20	72.32
3290	AMEX	MZZ	Wed, Aug 14, 2019	70.71	72.17	70.71	72.08
3289	AMEX	MZZ	Tue, Aug 13, 2019	68.17	68.35	67.68	68.35
3288	AMEX	MZZ	Mon, Aug 12, 2019	69.08	70.12	68.84	69.75
3287	AMEX	MZZ	Fri, Aug 9, 2019	67.22	68.04	67.16	67.68
3286	AMEX	MZZ	Thu, Aug 8, 2019	68.12	68.12	66.20	66.30
3285	AMEX	MZZ	Wed, Aug 7, 2019	70.88	70.88	68.76	68.77
3284	AMEX	MZZ	Tue, Aug 6, 2019	70.04	70.97	69.10	69.19
3283	AMEX	MZZ	Mon, Aug 5, 2019	69.32	71.88	69.28	70.88
3282	AMEX	MZZ	Fri, Aug 2, 2019	66.76	68.00	66.76	67.05
3281	AMEX	MZZ	Thu, Aug 1, 2019	63.56	66.00	63.05	65.83
3280	AMEX	MZZ	Wed, Jul 31, 2019	62.60	63.51	62.32	63.51
3279	AMEX	MZZ	Tue, Jul 30, 2019	63.20	63.20	62.55	62.55
3278	AMEX	MZZ	Mon, Jul 29, 2019	63.20	63.29	63.20	63.22
3277	AMEX	MZZ	Fri, Jul 26, 2019	63.19	63.19	62.63	62.63
3276	AMEX	MZZ	Thu, Jul 25, 2019	63.40	63.81	63.36	63.81
3275	AMEX	MZZ	Wed, Jul 24, 2019	63.60	63.88	62.66	62.72
3274	AMEX	MZZ	Tue, Jul 23, 2019	65.36	65.36	64.41	64.41
3273	AMEX	MZZ	Mon, Jul 22, 2019	65.72	65.81	65.40	65.81
3272	AMEX	MZZ	Fri, Jul 19, 2019	65.28	65.51	65.28	65.51
3271	AMEX	MZZ	Thu, Jul 18, 2019	65.80	65.80	65.21	65.22
3270	AMEX	MZZ	Wed, Jul 17, 2019	65.03	65.54	65.00	65.54
3269	AMEX	MZZ	Tue, Jul 16, 2019	64.52	64.62	64.24	64.62
3268	AMEX	MZZ	Mon, Jul 15, 2019	64.20	64.76	64.20	64.70
3267	AMEX	MZZ	Fri, Jul 12, 2019	65.20	65.20	64.06	64.06
3266	AMEX	MZZ	Thu, Jul 11, 2019	64.80	65.84	64.80	65.47
3265	AMEX	MZZ	Wed, Jul 10, 2019	64.96	65.05	64.82	65.05
3264	AMEX	MZZ	Tue, Jul 9, 2019	65.38	65.48	65.00	65.00
3263	AMEX	MZZ	Mon, Jul 8, 2019	64.38	64.96	64.32	64.96
3262	AMEX	MZZ	Fri, Jul 5, 2019	64.64	64.64	63.86	63.86
3261	AMEX	MZZ	Wed, Jul 3, 2019	64.44	64.44	63.93	63.93
3260	AMEX	MZZ	Tue, Jul 2, 2019	64.76	65.44	64.76	65.04
3259	AMEX	MZZ	Mon, Jul 1, 2019	63.56	65.12	63.34	64.51
3258	AMEX	MZZ	Fri, Jun 28, 2019	66.16	66.16	64.76	64.88
3257	AMEX	MZZ	Thu, Jun 27, 2019	67.60	67.60	66.68	66.68
3256	AMEX	MZZ	Wed, Jun 26, 2019	67.68	68.24	67.68	68.24
3255	AMEX	MZZ	Tue, Jun 25, 2019	67.20	68.11	67.20	68.11
3254	AMEX	MZZ	Mon, Jun 24, 2019	66.78	67.62	66.72	67.28
3253	AMEX	MZZ	Fri, Jun 21, 2019	66.12	66.58	66.04	66.58
3252	AMEX	MZZ	Thu, Jun 20, 2019	66.12	66.12	65.73	65.73
3251	AMEX	MZZ	Wed, Jun 19, 2019	67.08	67.08	66.62	66.66
3250	AMEX	MZZ	Tue, Jun 18, 2019	67.92	67.92	66.92	67.09
3249	AMEX	MZZ	Mon, Jun 17, 2019	68.36	68.70	68.36	68.70
3248	AMEX	MZZ	Fri, Jun 14, 2019	68.60	68.60	68.52	68.52
3247	AMEX	MZZ	Thu, Jun 13, 2019	68.28	68.28	67.64	67.85
3246	AMEX	MZZ	Wed, Jun 12, 2019	68.28	68.88	68.28	68.61
3245	AMEX	MZZ	Tue, Jun 11, 2019	67.36	68.60	67.09	68.36
3244	AMEX	MZZ	Mon, Jun 10, 2019	68.76	68.76	67.76	68.51
3243	AMEX	MZZ	Fri, Jun 7, 2019	69.28	69.40	68.76	69.20
3242	AMEX	MZZ	Thu, Jun 6, 2019	70.92	71.04	69.94	70.01
3241	AMEX	MZZ	Wed, Jun 5, 2019	71.00	71.17	70.43	70.55
3240	AMEX	MZZ	Tue, Jun 4, 2019	73.28	73.28	71.00	71.00
3239	AMEX	MZZ	Mon, Jun 3, 2019	75.68	75.68	74.23	74.70
3238	AMEX	MZZ	Fri, May 31, 2019	76.00	76.32	75.07	75.80
3237	AMEX	MZZ	Thu, May 30, 2019	73.44	74.72	72.95	74.24
3236	AMEX	MZZ	Wed, May 29, 2019	74.36	74.96	73.71	73.90
3235	AMEX	MZZ	Tue, May 28, 2019	71.56	72.90	70.89	72.90
3234	AMEX	MZZ	Fri, May 24, 2019	71.32	72.01	71.21	71.56
3233	AMEX	MZZ	Thu, May 23, 2019	71.52	72.88	71.37	72.38
3232	AMEX	MZZ	Wed, May 22, 2019	69.56	70.32	69.56	69.84
3231	AMEX	MZZ	Tue, May 21, 2019	69.68	69.68	68.82	68.94
3230	AMEX	MZZ	Mon, May 20, 2019	70.00	71.00	69.96	70.62
3229	AMEX	MZZ	Fri, May 17, 2019	68.80	69.62	68.40	69.62
3228	AMEX	MZZ	Thu, May 16, 2019	67.28	68.04	67.28	67.96
3227	AMEX	MZZ	Wed, May 15, 2019	70.04	70.04	68.69	68.69
3226	AMEX	MZZ	Tue, May 14, 2019	70.16	70.16	68.55	69.03
3225	AMEX	MZZ	Mon, May 13, 2019	69.20	70.72	69.20	70.47
3224	AMEX	MZZ	Fri, May 10, 2019	67.44	68.84	66.76	66.76
3223	AMEX	MZZ	Thu, May 9, 2019	66.97	66.97	66.97	66.97
3222	AMEX	MZZ	Wed, May 8, 2019	66.08	66.56	65.60	66.56
3221	AMEX	MZZ	Tue, May 7, 2019	66.33	66.58	66.22	66.22
3220	AMEX	MZZ	Mon, May 6, 2019	65.68	65.68	63.71	63.78
3219	AMEX	MZZ	Fri, May 3, 2019	63.48	63.48	63.48	63.48
3218	AMEX	MZZ	Thu, May 2, 2019	65.42	65.42	65.42	65.42
3217	AMEX	MZZ	Wed, May 1, 2019	64.00	65.52	64.00	65.52
3216	AMEX	MZZ	Tue, Apr 30, 2019	64.88	64.88	64.08	64.08
3215	AMEX	MZZ	Mon, Apr 29, 2019	63.92	64.10	63.83	63.99
3214	AMEX	MZZ	Fri, Apr 26, 2019	64.24	64.24	64.01	64.01
3213	AMEX	MZZ	Thu, Apr 25, 2019	64.61	65.56	64.52	65.16
3212	AMEX	MZZ	Wed, Apr 24, 2019	64.08	64.08	63.36	63.67
3211	AMEX	MZZ	Tue, Apr 23, 2019	65.48	65.48	64.00	64.17
3210	AMEX	MZZ	Mon, Apr 22, 2019	66.16	66.16	65.84	65.84
3209	AMEX	MZZ	Thu, Apr 18, 2019	65.69	65.69	65.16	65.36
3208	AMEX	MZZ	Wed, Apr 17, 2019	64.36	65.84	64.36	65.65
3207	AMEX	MZZ	Tue, Apr 16, 2019	64.80	64.80	64.68	64.68
3206	AMEX	MZZ	Mon, Apr 15, 2019	64.68	64.89	64.60	64.75
3205	AMEX	MZZ	Fri, Apr 12, 2019	64.63	64.72	64.53	64.53
3204	AMEX	MZZ	Thu, Apr 11, 2019	65.37	65.84	65.36	65.51
3203	AMEX	MZZ	Wed, Apr 10, 2019	66.64	66.80	65.90	65.90
3202	AMEX	MZZ	Tue, Apr 9, 2019	66.62	67.26	66.11	67.26
3201	AMEX	MZZ	Mon, Apr 8, 2019	66.28	66.28	65.64	65.64
3200	AMEX	MZZ	Fri, Apr 5, 2019	66.20	66.20	65.67	65.67
3199	AMEX	MZZ	Thu, Apr 4, 2019	66.96	67.12	66.67	66.67
3198	AMEX	MZZ	Wed, Apr 3, 2019	67.08	67.48	67.08	67.23
3197	AMEX	MZZ	Tue, Apr 2, 2019	68.00	68.36	67.84	67.90
3196	AMEX	MZZ	Mon, Apr 1, 2019	68.60	68.60	67.42	67.42
3195	AMEX	MZZ	Fri, Mar 29, 2019	69.28	69.36	68.69	69.36
3194	AMEX	MZZ	Thu, Mar 28, 2019	69.94	70.04	69.82	69.82
3193	AMEX	MZZ	Wed, Mar 27, 2019	70.80	71.64	70.72	71.01
3192	AMEX	MZZ	Tue, Mar 26, 2019	70.80	71.68	70.80	71.00
3191	AMEX	MZZ	Mon, Mar 25, 2019	72.73	73.64	71.53	72.33
3190	AMEX	MZZ	Fri, Mar 22, 2019	69.52	72.48	69.52	72.48
3189	AMEX	MZZ	Thu, Mar 21, 2019	70.40	70.40	68.48	68.68
3188	AMEX	MZZ	Wed, Mar 20, 2019	70.88	71.20	69.65	70.52
3187	AMEX	MZZ	Tue, Mar 19, 2019	68.53	69.59	68.44	69.39
3186	AMEX	MZZ	Mon, Mar 18, 2019	69.32	69.32	68.72	68.83
3185	AMEX	MZZ	Fri, Mar 15, 2019	69.72	70.02	69.72	69.80
3184	AMEX	MZZ	Thu, Mar 14, 2019	70.00	70.00	70.00	70.00
3183	AMEX	MZZ	Wed, Mar 13, 2019	69.35	69.80	68.96	69.76
3182	AMEX	MZZ	Tue, Mar 12, 2019	70.60	70.80	70.14	70.43
3181	AMEX	MZZ	Mon, Mar 11, 2019	72.20	72.20	70.65	70.65
3180	AMEX	MZZ	Fri, Mar 8, 2019	72.91	73.08	72.48	72.49
3179	AMEX	MZZ	Thu, Mar 7, 2019	71.92	72.48	71.18	72.15
3178	AMEX	MZZ	Wed, Mar 6, 2019	69.24	70.79	69.09	70.79
3177	AMEX	MZZ	Tue, Mar 5, 2019	68.60	68.87	68.60	68.87
3176	AMEX	MZZ	Mon, Mar 4, 2019	66.96	69.20	66.96	68.43
3175	AMEX	MZZ	Fri, Mar 1, 2019	67.72	68.12	67.48	67.72
3174	AMEX	MZZ	Thu, Feb 28, 2019	68.77	68.81	68.60	68.68
3173	AMEX	MZZ	Wed, Feb 27, 2019	68.80	68.80	68.08	68.19
3172	AMEX	MZZ	Tue, Feb 26, 2019	67.52	68.24	67.52	68.24
3171	AMEX	MZZ	Mon, Feb 25, 2019	66.44	67.19	66.44	67.19
3170	AMEX	MZZ	Fri, Feb 22, 2019	67.75	67.75	67.14	67.14
3169	AMEX	MZZ	Thu, Feb 21, 2019	67.92	68.40	67.92	68.21
3168	AMEX	MZZ	Wed, Feb 20, 2019	68.16	68.16	67.56	67.78
3167	AMEX	MZZ	Tue, Feb 19, 2019	68.84	68.85	68.04	68.29
3166	AMEX	MZZ	Fri, Feb 15, 2019	69.16	69.16	68.56	68.59
3165	AMEX	MZZ	Thu, Feb 14, 2019	71.06	71.06	69.64	70.12
3164	AMEX	MZZ	Wed, Feb 13, 2019	70.28	70.28	70.03	70.03
3163	AMEX	MZZ	Tue, Feb 12, 2019	71.80	71.80	70.53	70.71
3162	AMEX	MZZ	Mon, Feb 11, 2019	72.92	72.92	72.23	72.23
3161	AMEX	MZZ	Fri, Feb 8, 2019	73.80	74.20	73.33	73.33
3160	AMEX	MZZ	Thu, Feb 7, 2019	73.12	74.16	73.08	73.08
3159	AMEX	MZZ	Wed, Feb 6, 2019	72.24	72.44	72.24	72.35
3158	AMEX	MZZ	Tue, Feb 5, 2019	72.68	72.72	72.08	72.22
3157	AMEX	MZZ	Mon, Feb 4, 2019	74.16	74.16	72.90	72.90
3156	AMEX	MZZ	Fri, Feb 1, 2019	74.24	74.60	74.01	74.01
3155	AMEX	MZZ	Thu, Jan 31, 2019	75.44	76.02	74.40	74.40
3154	AMEX	MZZ	Wed, Jan 30, 2019	75.88	76.08	75.16	75.25
3153	AMEX	MZZ	Tue, Jan 29, 2019	75.80	76.06	75.80	76.06
3152	AMEX	MZZ	Mon, Jan 28, 2019	77.12	77.12	75.96	76.19
3151	AMEX	MZZ	Fri, Jan 25, 2019	76.46	76.48	75.52	75.86
3150	AMEX	MZZ	Thu, Jan 24, 2019	77.73	78.05	77.16	77.52
3149	AMEX	MZZ	Wed, Jan 23, 2019	78.04	79.96	77.12	78.71
3148	AMEX	MZZ	Tue, Jan 22, 2019	77.20	78.96	77.20	78.66
3147	AMEX	MZZ	Fri, Jan 18, 2019	76.92	76.96	75.88	76.17
3146	AMEX	MZZ	Thu, Jan 17, 2019	80.56	80.56	78.31	78.31
3145	AMEX	MZZ	Wed, Jan 16, 2019	79.41	79.88	79.32	79.56
3144	AMEX	MZZ	Tue, Jan 15, 2019	82.00	82.00	80.77	80.77
3143	AMEX	MZZ	Mon, Jan 14, 2019	82.20	82.20	81.08	81.71
3142	AMEX	MZZ	Fri, Jan 11, 2019	81.44	81.44	80.41	80.72
3141	AMEX	MZZ	Thu, Jan 10, 2019	83.52	83.57	80.97	80.97
3140	AMEX	MZZ	Wed, Jan 9, 2019	82.92	83.00	81.64	82.33
3139	AMEX	MZZ	Tue, Jan 8, 2019	85.76	86.36	83.92	83.92
3138	AMEX	MZZ	Mon, Jan 7, 2019	88.92	89.20	86.16	86.92
3137	AMEX	MZZ	Fri, Jan 4, 2019	95.08	95.08	88.40	88.92
3136	AMEX	MZZ	Thu, Jan 3, 2019	93.52	96.04	92.44	94.92
3135	AMEX	MZZ	Wed, Jan 2, 2019	94.32	94.32	91.32	92.08
3134	AMEX	MZZ	Mon, Dec 31, 2018	92.72	94.20	91.56	91.56
3133	AMEX	MZZ	Fri, Dec 28, 2018	91.60	93.95	91.32	93.20
3132	AMEX	MZZ	Thu, Dec 27, 2018	96.60	102.28	93.68	93.68
3131	AMEX	MZZ	Wed, Dec 26, 2018	102.00	104.31	94.00	94.00
3130	AMEX	MZZ	Mon, Dec 24, 2018	99.00	103.92	99.00	103.68
3129	AMEX	MZZ	Fri, Dec 21, 2018	94.08	99.04	92.88	98.80
3128	AMEX	MZZ	Thu, Dec 20, 2018	92.88	96.76	92.36	95.11
3127	AMEX	MZZ	Wed, Dec 19, 2018	88.84	92.96	87.24	92.30
3126	AMEX	MZZ	Tue, Dec 18, 2018	87.84	88.88	86.92	88.88
3125	AMEX	MZZ	Mon, Dec 17, 2018	85.76	89.37	85.00	89.12
3124	AMEX	MZZ	Fri, Dec 14, 2018	84.60	85.88	83.20	85.56
3123	AMEX	MZZ	Thu, Dec 13, 2018	81.20	83.10	80.33	82.92
3122	AMEX	MZZ	Wed, Dec 12, 2018	80.65	81.17	79.56	81.17
3121	AMEX	MZZ	Tue, Dec 11, 2018	79.68	82.76	79.36	82.54
3120	AMEX	MZZ	Mon, Dec 10, 2018	81.48	83.92	81.23	82.12
3119	AMEX	MZZ	Fri, Dec 7, 2018	78.32	81.76	77.84	80.88
3118	AMEX	MZZ	Thu, Dec 6, 2018	78.56	81.60	77.80	77.80
3117	AMEX	MZZ	Tue, Dec 4, 2018	73.40	77.12	73.40	77.12
3116	AMEX	MZZ	Mon, Dec 3, 2018	72.68	72.72	71.68	72.64
3115	AMEX	MZZ	Fri, Nov 30, 2018	73.60	73.75	72.96	72.96
3114	AMEX	MZZ	Thu, Nov 29, 2018	73.88	75.08	73.88	73.96
3113	AMEX	MZZ	Wed, Nov 28, 2018	76.48	77.72	73.80	73.80
3112	AMEX	MZZ	Tue, Nov 27, 2018	76.24	76.92	76.24	76.84
3111	AMEX	MZZ	Mon, Nov 26, 2018	76.40	76.40	75.24	75.64
3110	AMEX	MZZ	Fri, Nov 23, 2018	77.24	77.48	76.72	77.48
3109	AMEX	MZZ	Wed, Nov 21, 2018	78.48	78.48	76.20	76.80
3108	AMEX	MZZ	Tue, Nov 20, 2018	78.60	79.24	77.52	78.92
3107	AMEX	MZZ	Mon, Nov 19, 2018	75.36	76.64	75.11	76.32
3106	AMEX	MZZ	Fri, Nov 16, 2018	74.91	74.91	74.00	74.00
3105	AMEX	MZZ	Thu, Nov 15, 2018	77.65	77.65	74.27	75.12
3104	AMEX	MZZ	Wed, Nov 14, 2018	74.32	76.84	74.18	75.66
3103	AMEX	MZZ	Tue, Nov 13, 2018	75.32	75.40	74.32	75.40
3102	AMEX	MZZ	Mon, Nov 12, 2018	73.04	75.54	73.04	75.54
3101	AMEX	MZZ	Fri, Nov 9, 2018	73.00	73.93	72.71	72.80
3100	AMEX	MZZ	Thu, Nov 8, 2018	71.08	72.04	71.08	71.56
3099	AMEX	MZZ	Wed, Nov 7, 2018	72.84	72.84	70.92	70.92
3098	AMEX	MZZ	Tue, Nov 6, 2018	74.40	74.40	73.36	73.36
3097	AMEX	MZZ	Mon, Nov 5, 2018	74.60	74.92	74.44	74.44
3096	AMEX	MZZ	Fri, Nov 2, 2018	74.04	75.84	74.04	74.72
3095	AMEX	MZZ	Thu, Nov 1, 2018	76.12	76.20	74.68	74.68
3094	AMEX	MZZ	Wed, Oct 31, 2018	77.08	78.00	76.61	78.00
3093	AMEX	MZZ	Tue, Oct 30, 2018	80.54	80.54	78.60	78.60
3092	AMEX	MZZ	Mon, Oct 29, 2018	79.56	82.08	78.34	81.81
3091	AMEX	MZZ	Fri, Oct 26, 2018	81.16	82.64	79.24	80.80
3090	AMEX	MZZ	Thu, Oct 25, 2018	80.24	80.24	78.00	79.00
3089	AMEX	MZZ	Wed, Oct 24, 2018	77.88	81.08	77.16	81.08
3088	AMEX	MZZ	Tue, Oct 23, 2018	77.00	78.04	75.86	76.40
3087	AMEX	MZZ	Mon, Oct 22, 2018	73.80	75.13	73.80	74.84
3086	AMEX	MZZ	Fri, Oct 19, 2018	73.52	74.16	72.71	74.10
3085	AMEX	MZZ	Thu, Oct 18, 2018	71.96	73.56	71.96	73.28
3084	AMEX	MZZ	Wed, Oct 17, 2018	70.76	71.59	70.76	70.92
3083	AMEX	MZZ	Tue, Oct 16, 2018	72.68	73.35	70.68	70.68
3082	AMEX	MZZ	Mon, Oct 15, 2018	74.72	75.07	73.72	73.76
3081	AMEX	MZZ	Fri, Oct 12, 2018	72.60	76.00	72.60	74.68
3080	AMEX	MZZ	Thu, Oct 11, 2018	72.64	74.32	72.00	74.29
3079	AMEX	MZZ	Wed, Oct 10, 2018	68.73	71.88	68.73	71.88
3078	AMEX	MZZ	Tue, Oct 9, 2018	67.68	68.45	67.56	68.45
3077	AMEX	MZZ	Mon, Oct 8, 2018	67.76	68.04	67.58	67.58
3076	AMEX	MZZ	Fri, Oct 5, 2018	66.60	68.04	66.60	67.28
3075	AMEX	MZZ	Thu, Oct 4, 2018	66.00	67.01	66.00	66.60
3074	AMEX	MZZ	Wed, Oct 3, 2018	65.72	65.72	64.83	65.21
3073	AMEX	MZZ	Tue, Oct 2, 2018	65.28	65.80	65.28	65.72
3072	AMEX	MZZ	Mon, Oct 1, 2018	64.60	65.40	64.60	65.17
3071	AMEX	MZZ	Fri, Sep 28, 2018	63.91	63.91	63.91	63.91
3070	AMEX	MZZ	Thu, Sep 27, 2018	64.17	64.44	64.17	64.44
3069	AMEX	MZZ	Wed, Sep 26, 2018	63.64	63.92	63.60	63.92
3068	AMEX	MZZ	Tue, Sep 25, 2018	63.45	63.68	63.45	63.50
3067	AMEX	MZZ	Mon, Sep 24, 2018	63.54	64.16	63.54	63.68
3066	AMEX	MZZ	Fri, Sep 21, 2018	62.96	62.96	62.20	62.76
3065	AMEX	MZZ	Thu, Sep 20, 2018	0.00	0.00	0.00	63.34
3064	AMEX	MZZ	Wed, Sep 19, 2018	0.00	0.00	0.00	63.34
3063	AMEX	MZZ	Tue, Sep 18, 2018	63.84	63.84	63.34	63.34
3062	AMEX	MZZ	Mon, Sep 17, 2018	62.80	63.80	62.72	63.80
3061	AMEX	MZZ	Fri, Sep 14, 2018	63.20	63.20	62.72	62.72
3060	AMEX	MZZ	Thu, Sep 13, 2018	62.92	62.92	62.92	62.92
3059	AMEX	MZZ	Wed, Sep 12, 2018	64.00	64.00	64.00	64.00
3058	AMEX	MZZ	Tue, Sep 11, 2018	64.12	64.12	63.18	63.40
3057	AMEX	MZZ	Mon, Sep 10, 2018	63.43	63.43	63.43	63.43
3056	AMEX	MZZ	Fri, Sep 7, 2018	64.20	64.20	63.50	64.02
3055	AMEX	MZZ	Thu, Sep 6, 2018	63.40	63.68	62.90	63.61
3054	AMEX	MZZ	Wed, Sep 5, 2018	63.72	64.00	63.23	63.32
3053	AMEX	MZZ	Tue, Sep 4, 2018	63.12	63.12	63.10	63.11
3052	AMEX	MZZ	Fri, Aug 31, 2018	63.64	63.64	62.92	62.92
3051	AMEX	MZZ	Thu, Aug 30, 2018	62.56	63.24	62.56	63.16
3050	AMEX	MZZ	Wed, Aug 29, 2018	62.60	62.67	62.44	62.46
3049	AMEX	MZZ	Tue, Aug 28, 2018	62.96	63.16	62.68	62.82
3048	AMEX	MZZ	Mon, Aug 27, 2018	62.88	63.24	62.64	62.92
3047	AMEX	MZZ	Fri, Aug 24, 2018	63.36	63.52	63.22	63.52
3046	AMEX	MZZ	Thu, Aug 23, 2018	63.60	63.96	63.56	63.88
3045	AMEX	MZZ	Wed, Aug 22, 2018	63.28	63.44	63.28	63.43
3044	AMEX	MZZ	Tue, Aug 21, 2018	64.12	64.12	63.24	63.44
3043	AMEX	MZZ	Mon, Aug 20, 2018	65.12	65.12	64.28	64.28
3042	AMEX	MZZ	Fri, Aug 17, 2018	65.83	65.83	64.92	64.92
3041	AMEX	MZZ	Thu, Aug 16, 2018	65.88	65.88	65.36	65.56
3040	AMEX	MZZ	Wed, Aug 15, 2018	66.96	67.08	66.68	66.96
3039	AMEX	MZZ	Tue, Aug 14, 2018	66.56	66.56	65.12	65.40
3038	AMEX	MZZ	Mon, Aug 13, 2018	65.96	67.00	65.96	66.64
3037	AMEX	MZZ	Fri, Aug 10, 2018	65.56	65.88	65.32	65.88
3036	AMEX	MZZ	Thu, Aug 9, 2018	0.00	0.00	0.00	64.88
3035	AMEX	MZZ	Wed, Aug 8, 2018	64.88	64.88	64.88	64.88
3034	AMEX	MZZ	Tue, Aug 7, 2018	64.92	64.92	64.32	64.44
3033	AMEX	MZZ	Mon, Aug 6, 2018	65.20	65.20	65.12	65.12
3032	AMEX	MZZ	Fri, Aug 3, 2018	65.48	65.72	65.48	65.72
3031	AMEX	MZZ	Thu, Aug 2, 2018	65.92	65.98	65.92	65.98
3030	AMEX	MZZ	Wed, Aug 1, 2018	66.80	67.56	66.80	67.05
3029	AMEX	MZZ	Tue, Jul 31, 2018	67.58	67.58	66.34	66.63
3028	AMEX	MZZ	Mon, Jul 30, 2018	0.00	0.00	0.00	67.54
3027	AMEX	MZZ	Fri, Jul 27, 2018	67.54	67.54	67.54	67.54
3026	AMEX	MZZ	Thu, Jul 26, 2018	66.16	66.16	66.16	66.16
3025	AMEX	MZZ	Wed, Jul 25, 2018	0.00	0.00	0.00	66.40
3024	AMEX	MZZ	Tue, Jul 24, 2018	65.68	66.44	65.68	66.40
3023	AMEX	MZZ	Mon, Jul 23, 2018	66.20	66.36	66.20	66.36
3022	AMEX	MZZ	Fri, Jul 20, 2018	65.52	65.52	65.52	65.52
3021	AMEX	MZZ	Thu, Jul 19, 2018	65.74	65.74	65.12	65.12
3020	AMEX	MZZ	Wed, Jul 18, 2018	66.36	66.72	66.36	66.44
3019	AMEX	MZZ	Tue, Jul 17, 2018	66.28	66.28	66.08	66.08
3018	AMEX	MZZ	Mon, Jul 16, 2018	0.00	0.00	0.00	65.68
3017	AMEX	MZZ	Fri, Jul 13, 2018	0.00	0.00	0.00	65.68
3016	AMEX	MZZ	Thu, Jul 12, 2018	66.04	66.04	65.68	65.68
3015	AMEX	MZZ	Wed, Jul 11, 2018	66.20	66.20	65.80	66.06
3014	AMEX	MZZ	Tue, Jul 10, 2018	64.92	64.92	64.84	64.84
3013	AMEX	MZZ	Mon, Jul 9, 2018	65.36	65.36	65.11	65.11
3012	AMEX	MZZ	Fri, Jul 6, 2018	67.45	67.45	67.20	67.20
3011	AMEX	MZZ	Thu, Jul 5, 2018	68.36	68.48	68.36	68.48
3010	AMEX	MZZ	Tue, Jul 3, 2018	68.04	68.20	67.44	68.20
3009	AMEX	MZZ	Mon, Jul 2, 2018	69.36	69.64	69.36	69.64
3008	AMEX	MZZ	Fri, Jun 29, 2018	68.32	68.96	68.32	68.96
3007	AMEX	MZZ	Thu, Jun 28, 2018	69.84	70.00	69.28	69.28
3006	AMEX	MZZ	Wed, Jun 27, 2018	67.57	69.32	67.57	69.22
3005	AMEX	MZZ	Tue, Jun 26, 2018	68.60	68.60	67.84	68.00
3004	AMEX	MZZ	Mon, Jun 25, 2018	68.76	68.82	67.92	68.82
3003	AMEX	MZZ	Fri, Jun 22, 2018	66.36	66.36	66.36	66.36
3002	AMEX	MZZ	Thu, Jun 21, 2018	66.32	66.32	66.32	66.32
3001	AMEX	MZZ	Wed, Jun 20, 2018	66.16	66.16	65.80	65.80
3000	AMEX	MZZ	Tue, Jun 19, 2018	66.92	67.42	66.36	66.39
2999	AMEX	MZZ	Mon, Jun 18, 2018	66.76	66.76	66.05	66.50
2998	AMEX	MZZ	Fri, Jun 15, 2018	66.24	66.24	66.24	66.24
2997	AMEX	MZZ	Thu, Jun 14, 2018	66.04	66.68	66.04	66.68
2996	AMEX	MZZ	Wed, Jun 13, 2018	66.16	66.16	66.16	66.16
2995	AMEX	MZZ	Tue, Jun 12, 2018	65.68	65.68	65.68	65.68
2994	AMEX	MZZ	Mon, Jun 11, 2018	65.68	65.84	65.68	65.84
2993	AMEX	MZZ	Fri, Jun 8, 2018	66.08	66.08	65.96	65.96
2992	AMEX	MZZ	Thu, Jun 7, 2018	66.08	66.08	66.08	66.08
2991	AMEX	MZZ	Wed, Jun 6, 2018	67.88	67.88	66.60	66.60
2990	AMEX	MZZ	Tue, Jun 5, 2018	67.84	67.84	67.84	67.84
2989	AMEX	MZZ	Mon, Jun 4, 2018	0.00	0.00	0.00	68.40
2988	AMEX	MZZ	Fri, Jun 1, 2018	69.04	69.04	68.32	68.40
2987	AMEX	MZZ	Thu, May 31, 2018	68.20	68.84	68.20	68.84
2986	AMEX	MZZ	Wed, May 30, 2018	69.88	69.88	68.80	68.80
2985	AMEX	MZZ	Tue, May 29, 2018	0.00	0.00	0.00	69.61
2984	AMEX	MZZ	Fri, May 25, 2018	69.68	69.80	69.53	69.61
2983	AMEX	MZZ	Thu, May 24, 2018	0.00	0.00	0.00	68.80
2982	AMEX	MZZ	Wed, May 23, 2018	0.00	0.00	0.00	68.80
2981	AMEX	MZZ	Tue, May 22, 2018	68.20	68.80	68.20	68.80
2980	AMEX	MZZ	Mon, May 21, 2018	69.64	69.64	68.64	68.64
2979	AMEX	MZZ	Fri, May 18, 2018	69.54	69.54	69.54	69.54
2978	AMEX	MZZ	Thu, May 17, 2018	69.60	69.88	69.28	69.28
2977	AMEX	MZZ	Wed, May 16, 2018	70.10	70.10	70.10	70.10
2976	AMEX	MZZ	Tue, May 15, 2018	70.99	71.02	70.96	71.02
2975	AMEX	MZZ	Mon, May 14, 2018	69.92	70.52	69.92	70.48
2974	AMEX	MZZ	Fri, May 11, 2018	0.00	0.00	0.00	70.00
2973	AMEX	MZZ	Thu, May 10, 2018	71.12	71.12	70.00	70.00
2972	AMEX	MZZ	Wed, May 9, 2018	71.52	71.86	71.00	71.00
2971	AMEX	MZZ	Tue, May 8, 2018	72.60	72.60	72.24	72.24
2970	AMEX	MZZ	Mon, May 7, 2018	0.00	0.00	0.00	72.95
2969	AMEX	MZZ	Fri, May 4, 2018	74.54	74.54	72.76	72.95
2968	AMEX	MZZ	Thu, May 3, 2018	75.32	76.84	74.98	75.36
2967	AMEX	MZZ	Wed, May 2, 2018	75.00	75.00	74.34	74.34
2966	AMEX	MZZ	Tue, May 1, 2018	75.66	75.82	75.44	75.54
2965	AMEX	MZZ	Mon, Apr 30, 2018	74.15	74.36	74.15	74.36
2964	AMEX	MZZ	Fri, Apr 27, 2018	73.56	73.68	73.56	73.68
2963	AMEX	MZZ	Thu, Apr 26, 2018	73.08	73.56	73.08	73.56
2962	AMEX	MZZ	Wed, Apr 25, 2018	74.84	74.84	74.84	74.84
2961	AMEX	MZZ	Tue, Apr 24, 2018	73.00	74.76	72.12	74.76
2960	AMEX	MZZ	Mon, Apr 23, 2018	72.96	73.60	72.72	73.20
2959	AMEX	MZZ	Fri, Apr 20, 2018	72.56	73.28	72.56	73.16
2958	AMEX	MZZ	Thu, Apr 19, 2018	72.52	72.56	72.16	72.16
2957	AMEX	MZZ	Wed, Apr 18, 2018	71.28	71.28	71.04	71.08
2956	AMEX	MZZ	Tue, Apr 17, 2018	72.48	72.48	71.72	71.76
2955	AMEX	MZZ	Mon, Apr 16, 2018	73.76	73.76	72.70	72.86
2954	AMEX	MZZ	Fri, Apr 13, 2018	73.68	74.38	73.54	74.38
2953	AMEX	MZZ	Thu, Apr 12, 2018	73.90	73.90	73.90	73.90
2952	AMEX	MZZ	Wed, Apr 11, 2018	74.56	74.56	74.56	74.56
2951	AMEX	MZZ	Tue, Apr 10, 2018	76.40	76.40	76.40	76.40
2950	AMEX	MZZ	Mon, Apr 9, 2018	76.00	76.80	75.26	76.80
2949	AMEX	MZZ	Fri, Apr 6, 2018	74.40	75.84	74.40	75.84
2948	AMEX	MZZ	Thu, Apr 5, 2018	74.80	74.80	73.68	73.88
2947	AMEX	MZZ	Wed, Apr 4, 2018	77.76	77.88	74.80	74.89
2946	AMEX	MZZ	Tue, Apr 3, 2018	77.52	78.20	77.52	78.20
2945	AMEX	MZZ	Mon, Apr 2, 2018	75.96	79.24	75.44	78.48
2944	AMEX	MZZ	Thu, Mar 29, 2018	0.00	0.00	0.00	77.52
2943	AMEX	MZZ	Wed, Mar 28, 2018	77.12	77.52	77.12	77.52
2942	AMEX	MZZ	Tue, Mar 27, 2018	75.00	77.48	75.00	77.48
2941	AMEX	MZZ	Mon, Mar 26, 2018	76.80	77.80	76.12	76.16
2940	AMEX	MZZ	Fri, Mar 23, 2018	75.80	78.68	75.80	78.60
2939	AMEX	MZZ	Thu, Mar 22, 2018	73.57	75.60	73.05	75.60
2938	AMEX	MZZ	Wed, Mar 21, 2018	72.12	72.12	71.08	71.60
2937	AMEX	MZZ	Tue, Mar 20, 2018	0.00	0.00	0.00	72.46
2936	AMEX	MZZ	Mon, Mar 19, 2018	72.40	73.52	72.40	72.46
2935	AMEX	MZZ	Fri, Mar 16, 2018	71.00	71.00	71.00	71.00
2934	AMEX	MZZ	Thu, Mar 15, 2018	71.20	71.20	71.20	71.26
2933	AMEX	MZZ	Wed, Mar 14, 2018	70.32	71.28	70.32	71.26
2932	AMEX	MZZ	Tue, Mar 13, 2018	69.52	70.68	69.52	70.68
2931	AMEX	MZZ	Mon, Mar 12, 2018	69.80	69.96	69.80	69.88
2930	AMEX	MZZ	Fri, Mar 9, 2018	71.20	71.20	70.12	70.16
2929	AMEX	MZZ	Thu, Mar 8, 2018	72.04	73.36	71.90	72.52
2928	AMEX	MZZ	Wed, Mar 7, 2018	73.40	73.40	72.16	72.16
2927	AMEX	MZZ	Tue, Mar 6, 2018	74.08	74.08	72.64	72.64
2926	AMEX	MZZ	Mon, Mar 5, 2018	74.96	74.96	74.40	74.40
2925	AMEX	MZZ	Fri, Mar 2, 2018	78.00	78.52	75.68	75.68
2924	AMEX	MZZ	Thu, Mar 1, 2018	76.60	76.80	75.92	76.00
2923	AMEX	MZZ	Wed, Feb 28, 2018	74.52	76.72	74.52	76.64
2922	AMEX	MZZ	Tue, Feb 27, 2018	72.80	74.72	72.80	74.72
2921	AMEX	MZZ	Mon, Feb 26, 2018	73.00	73.04	73.00	73.04
2920	AMEX	MZZ	Fri, Feb 23, 2018	74.92	75.30	74.84	75.30
2919	AMEX	MZZ	Thu, Feb 22, 2018	75.20	75.64	74.32	75.63
2918	AMEX	MZZ	Wed, Feb 21, 2018	73.76	75.20	73.33	75.20
2917	AMEX	MZZ	Tue, Feb 20, 2018	73.96	74.76	73.96	74.76
2916	AMEX	MZZ	Fri, Feb 16, 2018	74.84	74.84	73.64	73.96
2915	AMEX	MZZ	Thu, Feb 15, 2018	75.20	75.89	74.40	74.40
2914	AMEX	MZZ	Wed, Feb 14, 2018	79.24	79.24	75.96	75.96
2913	AMEX	MZZ	Tue, Feb 13, 2018	79.29	79.36	79.14	79.14
2912	AMEX	MZZ	Mon, Feb 12, 2018	81.16	81.16	78.84	78.96
2911	AMEX	MZZ	Fri, Feb 9, 2018	80.36	85.20	80.36	82.32
2910	AMEX	MZZ	Thu, Feb 8, 2018	77.28	82.76	77.24	82.76
2909	AMEX	MZZ	Wed, Feb 7, 2018	76.90	77.39	76.76	77.39
2908	AMEX	MZZ	Tue, Feb 6, 2018	81.56	82.29	77.11	77.72
2907	AMEX	MZZ	Mon, Feb 5, 2018	74.46	78.80	73.88	78.76
2906	AMEX	MZZ	Fri, Feb 2, 2018	71.76	73.56	71.74	73.56
2905	AMEX	MZZ	Thu, Feb 1, 2018	71.20	71.20	71.20	71.20
2904	AMEX	MZZ	Wed, Jan 31, 2018	70.04	71.00	70.04	70.98
2903	AMEX	MZZ	Tue, Jan 30, 2018	70.56	70.56	70.24	70.44
2902	AMEX	MZZ	Mon, Jan 29, 2018	67.92	68.88	67.92	68.76
2901	AMEX	MZZ	Fri, Jan 26, 2018	68.80	68.84	68.48	68.49
2900	AMEX	MZZ	Thu, Jan 25, 2018	69.12	69.18	68.58	69.18
2899	AMEX	MZZ	Wed, Jan 24, 2018	67.64	68.24	67.64	68.24
2898	AMEX	MZZ	Tue, Jan 23, 2018	68.44	68.44	68.40	68.40
2897	AMEX	MZZ	Mon, Jan 22, 2018	69.34	69.34	68.60	68.62
2896	AMEX	MZZ	Fri, Jan 19, 2018	69.88	69.88	69.24	69.24
2895	AMEX	MZZ	Thu, Jan 18, 2018	70.60	70.60	70.60	70.60
2894	AMEX	MZZ	Wed, Jan 17, 2018	70.44	70.44	69.84	70.08
2893	AMEX	MZZ	Tue, Jan 16, 2018	69.92	71.20	69.92	70.84
2892	AMEX	MZZ	Fri, Jan 12, 2018	70.23	70.36	70.23	70.36
2891	AMEX	MZZ	Thu, Jan 11, 2018	71.24	71.24	70.48	70.48
2890	AMEX	MZZ	Wed, Jan 10, 2018	72.29	72.64	72.28	72.64
2889	AMEX	MZZ	Tue, Jan 9, 2018	71.92	71.92	71.52	71.60
2888	AMEX	MZZ	Mon, Jan 8, 2018	72.00	72.36	71.92	71.92
2887	AMEX	MZZ	Fri, Jan 5, 2018	72.68	72.88	72.56	72.56
2886	AMEX	MZZ	Thu, Jan 4, 2018	72.68	72.92	72.65	72.92
2885	AMEX	MZZ	Wed, Jan 3, 2018	73.20	73.20	73.20	73.20
2884	AMEX	MZZ	Tue, Jan 2, 2018	74.80	74.80	73.72	73.72
2883	AMEX	MZZ	Fri, Dec 29, 2017	74.00	75.00	73.86	75.00
2882	AMEX	MZZ	Thu, Dec 28, 2017	74.80	74.80	74.60	74.60
2881	AMEX	MZZ	Wed, Dec 27, 2017	74.32	74.35	74.28	74.29
2880	AMEX	MZZ	Tue, Dec 26, 2017	74.56	74.72	74.56	74.72
2879	AMEX	MZZ	Fri, Dec 22, 2017	75.00	75.11	74.76	74.76
2878	AMEX	MZZ	Thu, Dec 21, 2017	75.00	75.00	75.00	75.00
2877	AMEX	MZZ	Wed, Dec 20, 2017	74.48	75.20	74.48	74.96
2876	AMEX	MZZ	Tue, Dec 19, 2017	74.68	75.36	74.56	75.36
2875	AMEX	MZZ	Mon, Dec 18, 2017	75.16	75.16	74.56	74.72
2874	AMEX	MZZ	Fri, Dec 15, 2017	75.64	76.20	75.48	76.20
2873	AMEX	MZZ	Thu, Dec 14, 2017	76.68	76.76	76.68	76.76
2872	AMEX	MZZ	Wed, Dec 13, 2017	76.00	76.58	76.00	76.58
2871	AMEX	MZZ	Tue, Dec 12, 2017	76.12	76.20	76.06	76.20
2870	AMEX	MZZ	Mon, Dec 11, 2017	76.06	76.36	76.06	76.14
2869	AMEX	MZZ	Fri, Dec 8, 2017	76.44	76.44	75.84	75.84
2868	AMEX	MZZ	Thu, Dec 7, 2017	77.28	77.28	76.40	76.60
2867	AMEX	MZZ	Wed, Dec 6, 2017	77.68	77.68	76.96	76.96
2866	AMEX	MZZ	Tue, Dec 5, 2017	76.78	76.80	76.71	76.80
2865	AMEX	MZZ	Mon, Dec 4, 2017	74.56	75.76	74.40	75.76
2864	AMEX	MZZ	Fri, Dec 1, 2017	75.60	76.16	75.60	76.16
2863	AMEX	MZZ	Thu, Nov 30, 2017	75.30	75.30	75.30	75.30
2862	AMEX	MZZ	Wed, Nov 29, 2017	76.48	76.48	75.92	76.39
2861	AMEX	MZZ	Tue, Nov 28, 2017	0.00	0.00	0.00	78.52
2860	AMEX	MZZ	Fri, Nov 24, 2017	0.00	0.00	0.00	78.52
2859	AMEX	MZZ	Wed, Nov 22, 2017	78.00	78.52	78.00	78.52
2858	AMEX	MZZ	Tue, Nov 21, 2017	78.92	78.96	78.92	78.96
2857	AMEX	MZZ	Mon, Nov 20, 2017	79.64	79.96	79.64	79.96
2856	AMEX	MZZ	Fri, Nov 17, 2017	0.00	0.00	0.00	80.40
2855	AMEX	MZZ	Thu, Nov 16, 2017	80.64	80.64	80.36	80.40
2854	AMEX	MZZ	Wed, Nov 15, 2017	83.31	83.31	81.96	82.34
2853	AMEX	MZZ	Tue, Nov 14, 2017	0.00	0.00	0.00	82.92
2852	AMEX	MZZ	Mon, Nov 13, 2017	82.92	82.92	82.92	82.92
2851	AMEX	MZZ	Fri, Nov 10, 2017	81.42	81.92	81.42	81.92
2850	AMEX	MZZ	Thu, Nov 9, 2017	81.84	81.92	81.84	81.92
2849	AMEX	MZZ	Wed, Nov 8, 2017	0.00	0.00	0.00	81.35
2848	AMEX	MZZ	Tue, Nov 7, 2017	80.68	81.69	80.68	81.35
2847	AMEX	MZZ	Mon, Nov 6, 2017	80.36	80.36	79.96	80.16
2846	AMEX	MZZ	Fri, Nov 3, 2017	0.00	0.00	0.00	81.24
2845	AMEX	MZZ	Thu, Nov 2, 2017	81.13	81.24	80.80	81.24
2844	AMEX	MZZ	Wed, Nov 1, 2017	79.98	80.74	79.92	80.74
2843	AMEX	MZZ	Tue, Oct 31, 2017	80.68	80.92	80.68	80.92
2842	AMEX	MZZ	Mon, Oct 30, 2017	81.20	82.12	80.95	81.72
2841	AMEX	MZZ	Fri, Oct 27, 2017	81.68	81.75	80.68	80.72
2840	AMEX	MZZ	Thu, Oct 26, 2017	81.76	81.76	81.43	81.48
2839	AMEX	MZZ	Wed, Oct 25, 2017	0.00	0.00	0.00	81.20
2838	AMEX	MZZ	Tue, Oct 24, 2017	81.20	81.20	81.20	81.20
2837	AMEX	MZZ	Mon, Oct 23, 2017	81.44	81.95	81.44	81.95
2836	AMEX	MZZ	Fri, Oct 20, 2017	81.56	81.56	81.12	81.24
2835	AMEX	MZZ	Thu, Oct 19, 2017	0.00	0.00	0.00	82.00
2834	AMEX	MZZ	Wed, Oct 18, 2017	82.40	82.41	82.00	82.00
2833	AMEX	MZZ	Tue, Oct 17, 2017	82.75	82.75	82.72	82.72
2832	AMEX	MZZ	Mon, Oct 16, 2017	82.34	82.34	82.34	82.34
2831	AMEX	MZZ	Fri, Oct 13, 2017	0.00	0.00	0.00	82.30
2830	AMEX	MZZ	Thu, Oct 12, 2017	82.30	82.30	82.30	82.30
2829	AMEX	MZZ	Wed, Oct 11, 2017	82.32	82.44	82.28	82.28
2828	AMEX	MZZ	Tue, Oct 10, 2017	82.48	82.80	82.48	82.60
2827	AMEX	MZZ	Mon, Oct 9, 2017	0.00	0.00	0.00	82.40
2826	AMEX	MZZ	Fri, Oct 6, 2017	0.00	0.00	0.00	82.40
2825	AMEX	MZZ	Thu, Oct 5, 2017	82.32	82.68	82.32	82.40
2824	AMEX	MZZ	Wed, Oct 4, 2017	0.00	0.00	0.00	82.88
2823	AMEX	MZZ	Tue, Oct 3, 2017	83.60	83.68	82.84	82.88
2822	AMEX	MZZ	Mon, Oct 2, 2017	83.76	83.84	83.36	83.36
2821	AMEX	MZZ	Fri, Sep 29, 2017	0.00	0.00	0.00	85.08
2820	AMEX	MZZ	Thu, Sep 28, 2017	0.00	0.00	0.00	85.08
2819	AMEX	MZZ	Wed, Sep 27, 2017	85.32	85.32	85.08	85.08
2818	AMEX	MZZ	Tue, Sep 26, 2017	86.84	86.84	86.48	86.72
2817	AMEX	MZZ	Mon, Sep 25, 2017	87.64	87.64	87.04	87.12
2816	AMEX	MZZ	Fri, Sep 22, 2017	87.48	87.48	87.48	87.48
2815	AMEX	MZZ	Thu, Sep 21, 2017	87.72	87.88	87.72	87.88
2814	AMEX	MZZ	Wed, Sep 20, 2017	87.64	87.64	87.46	87.46
2813	AMEX	MZZ	Tue, Sep 19, 2017	87.89	87.89	87.88	87.88
2812	AMEX	MZZ	Mon, Sep 18, 2017	87.86	87.96	87.80	87.80
2811	AMEX	MZZ	Fri, Sep 15, 2017	89.40	89.40	89.12	89.12
2810	AMEX	MZZ	Thu, Sep 14, 2017	89.56	89.56	89.56	89.56
2809	AMEX	MZZ	Wed, Sep 13, 2017	89.40	89.40	89.12	89.28
2808	AMEX	MZZ	Tue, Sep 12, 2017	0.00	0.00	0.00	90.48
2807	AMEX	MZZ	Mon, Sep 11, 2017	90.40	91.08	89.72	90.48
2806	AMEX	MZZ	Fri, Sep 8, 2017	93.88	93.88	92.32	92.32
2805	AMEX	MZZ	Thu, Sep 7, 2017	93.36	93.84	93.20	93.25
2804	AMEX	MZZ	Wed, Sep 6, 2017	92.38	92.38	92.36	92.36
2803	AMEX	MZZ	Tue, Sep 5, 2017	91.28	92.88	91.28	92.88
2802	AMEX	MZZ	Fri, Sep 1, 2017	90.68	90.68	90.40	90.56
2801	AMEX	MZZ	Thu, Aug 31, 2017	92.16	92.16	91.36	91.36
2800	AMEX	MZZ	Wed, Aug 30, 2017	92.79	92.79	92.79	92.79
2799	AMEX	MZZ	Tue, Aug 29, 2017	95.24	95.24	94.12	94.12
2798	AMEX	MZZ	Mon, Aug 28, 2017	93.44	94.20	93.02	94.20
2797	AMEX	MZZ	Fri, Aug 25, 2017	94.00	94.16	93.45	93.45
2796	AMEX	MZZ	Thu, Aug 24, 2017	94.44	94.92	94.15	94.44
2795	AMEX	MZZ	Wed, Aug 23, 2017	94.52	95.08	94.52	94.88
2794	AMEX	MZZ	Tue, Aug 22, 2017	94.84	94.88	94.06	94.06
2793	AMEX	MZZ	Mon, Aug 21, 2017	96.52	96.52	95.50	95.84
2792	AMEX	MZZ	Fri, Aug 18, 2017	96.56	96.56	95.37	95.51
2791	AMEX	MZZ	Thu, Aug 17, 2017	93.12	95.40	92.52	95.40
2790	AMEX	MZZ	Wed, Aug 16, 2017	92.08	92.16	92.08	92.16
2789	AMEX	MZZ	Tue, Aug 15, 2017	90.88	92.56	90.88	92.56
2788	AMEX	MZZ	Mon, Aug 14, 2017	92.12	92.40	91.55	91.55
2787	AMEX	MZZ	Fri, Aug 11, 2017	94.92	94.92	93.96	93.96
2786	AMEX	MZZ	Thu, Aug 10, 2017	92.26	94.14	92.22	94.14
2785	AMEX	MZZ	Wed, Aug 9, 2017	91.36	91.84	91.36	91.40
2784	AMEX	MZZ	Tue, Aug 8, 2017	89.29	90.09	88.60	90.09
2783	AMEX	MZZ	Mon, Aug 7, 2017	89.40	89.52	89.28	89.52
2782	AMEX	MZZ	Fri, Aug 4, 2017	0.00	0.00	0.00	90.60
2781	AMEX	MZZ	Thu, Aug 3, 2017	90.12	90.60	90.08	90.60
2780	AMEX	MZZ	Wed, Aug 2, 2017	90.00	90.00	89.68	89.68
2779	AMEX	MZZ	Tue, Aug 1, 2017	88.76	88.80	88.68	88.68
2778	AMEX	MZZ	Mon, Jul 31, 2017	88.96	88.96	88.76	88.76
2777	AMEX	MZZ	Fri, Jul 28, 2017	88.68	88.88	88.64	88.72
2776	AMEX	MZZ	Thu, Jul 27, 2017	87.80	88.11	87.20	88.11
2775	AMEX	MZZ	Wed, Jul 26, 2017	85.24	86.58	85.24	86.54
2774	AMEX	MZZ	Tue, Jul 25, 2017	86.44	86.56	85.64	85.64
2773	AMEX	MZZ	Mon, Jul 24, 2017	87.60	87.68	87.32	87.32
2772	AMEX	MZZ	Fri, Jul 21, 2017	87.76	87.76	87.48	87.48
2771	AMEX	MZZ	Thu, Jul 20, 2017	86.96	87.00	86.96	87.00
2770	AMEX	MZZ	Wed, Jul 19, 2017	87.32	87.32	87.06	87.06
2769	AMEX	MZZ	Tue, Jul 18, 2017	89.40	89.40	88.60	88.60
2768	AMEX	MZZ	Mon, Jul 17, 2017	88.24	88.31	87.98	88.25
2767	AMEX	MZZ	Fri, Jul 14, 2017	88.28	88.52	87.88	88.44
2766	AMEX	MZZ	Thu, Jul 13, 2017	89.81	89.81	88.56	88.56
2765	AMEX	MZZ	Wed, Jul 12, 2017	89.06	89.39	89.06	89.39
2764	AMEX	MZZ	Tue, Jul 11, 2017	90.44	90.44	90.44	90.44
2763	AMEX	MZZ	Mon, Jul 10, 2017	90.76	90.88	90.76	90.88
2762	AMEX	MZZ	Fri, Jul 7, 2017	92.00	92.00	90.48	90.56
2761	AMEX	MZZ	Thu, Jul 6, 2017	91.28	91.72	90.64	91.72
2760	AMEX	MZZ	Wed, Jul 5, 2017	0.00	0.00	0.00	90.60
2759	AMEX	MZZ	Mon, Jul 3, 2017	90.60	90.60	90.60	90.60
2758	AMEX	MZZ	Fri, Jun 30, 2017	89.92	90.56	89.92	90.56
2757	AMEX	MZZ	Thu, Jun 29, 2017	89.68	91.92	89.64	90.60
2756	AMEX	MZZ	Wed, Jun 28, 2017	89.30	89.40	89.30	89.40
2755	AMEX	MZZ	Tue, Jun 27, 2017	0.00	0.00	0.00	90.72
2754	AMEX	MZZ	Mon, Jun 26, 2017	90.00	90.72	90.00	90.72
2753	AMEX	MZZ	Fri, Jun 23, 2017	91.00	91.00	91.00	91.00
2752	AMEX	MZZ	Thu, Jun 22, 2017	91.53	91.53	91.53	91.53
2751	AMEX	MZZ	Wed, Jun 21, 2017	90.83	91.48	90.83	91.48
2750	AMEX	MZZ	Tue, Jun 20, 2017	90.36	90.82	90.36	90.82
2749	AMEX	MZZ	Mon, Jun 19, 2017	89.40	89.40	89.20	89.26
2748	AMEX	MZZ	Fri, Jun 16, 2017	0.00	0.00	0.00	89.40
2747	AMEX	MZZ	Thu, Jun 15, 2017	0.00	0.00	0.00	89.40
2746	AMEX	MZZ	Wed, Jun 14, 2017	89.40	89.40	89.40	89.40
2745	AMEX	MZZ	Tue, Jun 13, 2017	0.00	0.00	0.00	89.92
2744	AMEX	MZZ	Mon, Jun 12, 2017	89.56	89.92	89.40	89.92
2743	AMEX	MZZ	Fri, Jun 9, 2017	89.20	89.20	89.07	89.07
2742	AMEX	MZZ	Thu, Jun 8, 2017	0.00	0.00	0.00	92.16
2741	AMEX	MZZ	Wed, Jun 7, 2017	91.76	92.32	91.76	92.16
2740	AMEX	MZZ	Tue, Jun 6, 2017	91.83	91.83	91.83	91.83
2739	AMEX	MZZ	Mon, Jun 5, 2017	90.80	90.80	90.80	90.80
2738	AMEX	MZZ	Fri, Jun 2, 2017	90.57	90.57	89.93	89.93
2737	AMEX	MZZ	Thu, Jun 1, 2017	0.00	0.00	0.00	93.48
2736	AMEX	MZZ	Wed, May 31, 2017	93.90	93.90	93.48	93.48
2735	AMEX	MZZ	Tue, May 30, 2017	93.70	93.80	93.70	93.80
2734	AMEX	MZZ	Fri, May 26, 2017	93.12	93.12	93.12	93.12
2733	AMEX	MZZ	Thu, May 25, 2017	91.96	92.56	91.96	92.32
2732	AMEX	MZZ	Wed, May 24, 2017	93.03	93.48	92.92	92.92
2731	AMEX	MZZ	Tue, May 23, 2017	94.00	94.00	93.28	93.40
2730	AMEX	MZZ	Mon, May 22, 2017	94.00	94.38	93.90	93.90
2729	AMEX	MZZ	Fri, May 19, 2017	95.00	95.00	94.56	94.68
2728	AMEX	MZZ	Thu, May 18, 2017	97.75	97.75	96.62	96.62
2727	AMEX	MZZ	Wed, May 17, 2017	96.32	97.00	95.98	96.40
2726	AMEX	MZZ	Tue, May 16, 2017	93.24	93.90	93.12	93.28
2725	AMEX	MZZ	Mon, May 15, 2017	92.44	93.12	92.44	93.12
2724	AMEX	MZZ	Fri, May 12, 2017	94.44	94.44	94.44	93.48
2723	AMEX	MZZ	Thu, May 11, 2017	93.45	93.48	93.45	93.48
2722	AMEX	MZZ	Wed, May 10, 2017	0.00	0.00	0.00	93.04
2721	AMEX	MZZ	Tue, May 9, 2017	92.96	93.36	92.60	93.04
2720	AMEX	MZZ	Mon, May 8, 2017	93.56	93.56	93.36	93.36
2719	AMEX	MZZ	Fri, May 5, 2017	92.87	92.87	92.30	92.30
2718	AMEX	MZZ	Thu, May 4, 2017	93.28	94.76	93.28	93.68
2717	AMEX	MZZ	Wed, May 3, 2017	92.92	93.84	92.92	93.65
2716	AMEX	MZZ	Tue, May 2, 2017	92.92	92.92	92.92	92.92
2715	AMEX	MZZ	Mon, May 1, 2017	93.20	93.20	92.28	92.28
2714	AMEX	MZZ	Fri, Apr 28, 2017	91.84	92.80	91.74	92.63
2713	AMEX	MZZ	Thu, Apr 27, 2017	91.49	91.49	91.49	91.49
2712	AMEX	MZZ	Wed, Apr 26, 2017	91.16	91.23	90.46	91.12
2711	AMEX	MZZ	Tue, Apr 25, 2017	90.64	91.48	90.64	91.24
2710	AMEX	MZZ	Mon, Apr 24, 2017	92.92	92.92	92.06	92.06
2709	AMEX	MZZ	Fri, Apr 21, 2017	94.92	95.20	94.56	94.72
2708	AMEX	MZZ	Thu, Apr 20, 2017	95.88	95.88	94.20	94.48
2707	AMEX	MZZ	Wed, Apr 19, 2017	95.52	95.76	95.08	95.68
2706	AMEX	MZZ	Tue, Apr 18, 2017	97.28	97.52	96.90	97.27
2705	AMEX	MZZ	Mon, Apr 17, 2017	98.33	98.56	97.24	97.60
2704	AMEX	MZZ	Thu, Apr 13, 2017	97.44	98.88	97.30	98.42
2703	AMEX	MZZ	Wed, Apr 12, 2017	95.16	97.07	95.16	96.60
2702	AMEX	MZZ	Tue, Apr 11, 2017	96.20	96.64	95.20	95.20
2701	AMEX	MZZ	Mon, Apr 10, 2017	95.48	95.68	95.24	95.64
2700	AMEX	MZZ	Fri, Apr 7, 2017	96.28	96.32	95.72	95.88
2699	AMEX	MZZ	Thu, Apr 6, 2017	97.40	97.40	95.68	96.04
2698	AMEX	MZZ	Wed, Apr 5, 2017	95.40	97.44	95.16	97.44
2697	AMEX	MZZ	Tue, Apr 4, 2017	96.00	96.20	96.00	96.20
2696	AMEX	MZZ	Mon, Apr 3, 2017	95.24	95.88	95.24	95.88
2695	AMEX	MZZ	Fri, Mar 31, 2017	95.40	95.40	94.52	94.52
2694	AMEX	MZZ	Thu, Mar 30, 2017	95.20	95.20	94.52	94.52
2693	AMEX	MZZ	Wed, Mar 29, 2017	96.00	96.32	95.76	95.76
2692	AMEX	MZZ	Tue, Mar 28, 2017	97.82	97.82	95.84	96.22
2691	AMEX	MZZ	Mon, Mar 27, 2017	99.78	99.82	98.12	98.12
2690	AMEX	MZZ	Fri, Mar 24, 2017	97.00	98.20	96.48	97.84
2689	AMEX	MZZ	Thu, Mar 23, 2017	97.74	97.74	96.31	97.23
2688	AMEX	MZZ	Wed, Mar 22, 2017	98.40	99.23	98.40	98.40
2687	AMEX	MZZ	Tue, Mar 21, 2017	96.44	98.35	96.44	98.35
2686	AMEX	MZZ	Mon, Mar 20, 2017	94.56	94.68	94.42	94.42
2685	AMEX	MZZ	Fri, Mar 17, 2017	93.76	93.76	93.60	93.60
2684	AMEX	MZZ	Thu, Mar 16, 2017	93.56	94.20	93.33	93.48
2683	AMEX	MZZ	Wed, Mar 15, 2017	95.56	95.56	93.70	94.18
2682	AMEX	MZZ	Tue, Mar 14, 2017	97.04	97.04	96.28	96.56
2681	AMEX	MZZ	Mon, Mar 13, 2017	96.32	96.32	95.48	95.80
2680	AMEX	MZZ	Fri, Mar 10, 2017	95.76	97.13	95.76	97.13
2679	AMEX	MZZ	Thu, Mar 9, 2017	96.24	97.50	96.24	97.46
2678	AMEX	MZZ	Wed, Mar 8, 2017	95.92	96.08	95.92	96.08
2677	AMEX	MZZ	Tue, Mar 7, 2017	94.89	94.89	94.89	94.89
2676	AMEX	MZZ	Mon, Mar 6, 2017	93.84	94.60	93.84	94.40
2675	AMEX	MZZ	Fri, Mar 3, 2017	93.60	93.68	93.24	93.24
2674	AMEX	MZZ	Thu, Mar 2, 2017	91.92	92.80	91.92	92.68
2673	AMEX	MZZ	Wed, Mar 1, 2017	92.52	92.52	90.64	91.20
2672	AMEX	MZZ	Tue, Feb 28, 2017	92.74	94.24	92.74	94.24
2671	AMEX	MZZ	Mon, Feb 27, 2017	92.64	92.96	92.36	92.36
2670	AMEX	MZZ	Fri, Feb 24, 2017	94.88	95.20	93.60	93.60
2669	AMEX	MZZ	Thu, Feb 23, 2017	93.80	94.00	93.80	93.96
2668	AMEX	MZZ	Wed, Feb 22, 2017	92.76	93.36	92.76	92.84
2667	AMEX	MZZ	Tue, Feb 21, 2017	92.88	93.16	92.32	92.32
2666	AMEX	MZZ	Fri, Feb 17, 2017	94.60	94.60	93.92	93.92
2665	AMEX	MZZ	Thu, Feb 16, 2017	94.68	94.72	94.12	94.12
2664	AMEX	MZZ	Wed, Feb 15, 2017	94.92	94.94	93.74	93.74
2663	AMEX	MZZ	Tue, Feb 14, 2017	0.00	0.00	0.00	94.72
2662	AMEX	MZZ	Mon, Feb 13, 2017	94.72	94.72	94.72	94.72
2661	AMEX	MZZ	Fri, Feb 10, 2017	95.69	96.00	95.28	95.56
2660	AMEX	MZZ	Thu, Feb 9, 2017	96.64	96.84	96.64	96.84
2659	AMEX	MZZ	Wed, Feb 8, 2017	99.00	99.00	98.60	98.60
2658	AMEX	MZZ	Tue, Feb 7, 2017	97.17	98.76	97.17	98.76
2657	AMEX	MZZ	Mon, Feb 6, 2017	97.60	98.04	97.24	98.04
2656	AMEX	MZZ	Fri, Feb 3, 2017	98.52	98.52	97.26	97.48
2655	AMEX	MZZ	Thu, Feb 2, 2017	99.64	100.24	99.16	99.96
2654	AMEX	MZZ	Wed, Feb 1, 2017	98.40	99.76	98.28	98.28
2653	AMEX	MZZ	Tue, Jan 31, 2017	100.06	101.07	99.44	99.44
2652	AMEX	MZZ	Mon, Jan 30, 2017	100.52	101.56	100.18	100.56
2651	AMEX	MZZ	Fri, Jan 27, 2017	0.00	0.00	0.00	97.36
2650	AMEX	MZZ	Thu, Jan 26, 2017	96.44	97.42	96.44	97.36
2649	AMEX	MZZ	Wed, Jan 25, 2017	97.48	97.48	96.99	96.99
2648	AMEX	MZZ	Tue, Jan 24, 2017	99.04	99.28	98.22	98.32
2647	AMEX	MZZ	Mon, Jan 23, 2017	101.56	102.40	101.56	101.96
2646	AMEX	MZZ	Fri, Jan 20, 2017	0.00	0.00	0.00	102.02
2645	AMEX	MZZ	Thu, Jan 19, 2017	101.79	102.16	101.79	102.02
2644	AMEX	MZZ	Wed, Jan 18, 2017	100.96	100.96	100.68	100.68
2643	AMEX	MZZ	Tue, Jan 17, 2017	100.52	101.88	100.36	101.36
2642	AMEX	MZZ	Fri, Jan 13, 2017	0.00	0.00	0.00	101.14
2641	AMEX	MZZ	Thu, Jan 12, 2017	102.60	102.60	101.14	101.14
2640	AMEX	MZZ	Wed, Jan 11, 2017	100.12	100.12	99.79	99.79
2639	AMEX	MZZ	Tue, Jan 10, 2017	100.78	101.02	100.24	100.36
2638	AMEX	MZZ	Mon, Jan 9, 2017	0.00	0.00	0.00	100.18
2637	AMEX	MZZ	Fri, Jan 6, 2017	100.10	100.18	99.52	100.18
2636	AMEX	MZZ	Thu, Jan 5, 2017	99.20	100.96	98.88	100.56
2635	AMEX	MZZ	Wed, Jan 4, 2017	101.12	101.12	98.52	98.72
2634	AMEX	MZZ	Tue, Jan 3, 2017	101.56	103.27	100.68	100.72
2633	AMEX	MZZ	Fri, Dec 30, 2016	102.48	103.76	102.26	103.76
2632	AMEX	MZZ	Thu, Dec 29, 2016	103.04	103.04	102.28	102.32
2631	AMEX	MZZ	Wed, Dec 28, 2016	100.36	103.32	100.36	102.88
2630	AMEX	MZZ	Tue, Dec 27, 2016	100.51	100.88	100.24	100.88
2629	AMEX	MZZ	Fri, Dec 23, 2016	101.84	102.16	101.56	101.64
2628	AMEX	MZZ	Thu, Dec 22, 2016	101.39	102.55	101.39	102.52
2627	AMEX	MZZ	Wed, Dec 21, 2016	99.88	100.84	99.88	100.84
2626	AMEX	MZZ	Tue, Dec 20, 2016	99.81	100.63	99.81	100.00
2625	AMEX	MZZ	Mon, Dec 19, 2016	101.40	101.99	101.08	101.24
2624	AMEX	MZZ	Fri, Dec 16, 2016	100.76	101.84	100.42	101.84
2623	AMEX	MZZ	Thu, Dec 15, 2016	102.40	103.32	100.92	102.20
2622	AMEX	MZZ	Wed, Dec 14, 2016	101.06	103.20	100.48	103.20
2621	AMEX	MZZ	Tue, Dec 13, 2016	99.28	101.32	99.20	99.80
2620	AMEX	MZZ	Mon, Dec 12, 2016	99.68	101.16	99.24	100.72
2619	AMEX	MZZ	Fri, Dec 9, 2016	99.78	99.92	99.44	99.44
2618	AMEX	MZZ	Thu, Dec 8, 2016	100.40	100.40	100.40	100.40
2617	AMEX	MZZ	Wed, Dec 7, 2016	103.44	103.80	101.05	101.64
2616	AMEX	MZZ	Tue, Dec 6, 2016	105.44	105.68	103.44	103.80
2615	AMEX	MZZ	Mon, Dec 5, 2016	105.90	105.90	105.55	105.55
2614	AMEX	MZZ	Fri, Dec 2, 2016	107.88	108.80	107.86	108.80
2613	AMEX	MZZ	Thu, Dec 1, 2016	107.64	109.00	107.36	108.44
2612	AMEX	MZZ	Wed, Nov 30, 2016	107.20	107.64	106.52	107.64
2611	AMEX	MZZ	Tue, Nov 29, 2016	107.60	107.88	107.04	107.48
2610	AMEX	MZZ	Mon, Nov 28, 2016	106.12	108.20	106.12	108.18
2609	AMEX	MZZ	Fri, Nov 25, 2016	106.76	106.76	106.36	106.40
2608	AMEX	MZZ	Wed, Nov 23, 2016	107.60	107.68	107.12	107.12
2607	AMEX	MZZ	Tue, Nov 22, 2016	109.36	109.56	107.71	107.71
2606	AMEX	MZZ	Mon, Nov 21, 2016	109.17	110.80	109.17	109.67
2605	AMEX	MZZ	Fri, Nov 18, 2016	111.48	111.48	110.61	111.12
2604	AMEX	MZZ	Thu, Nov 17, 2016	112.80	112.80	110.64	111.24
2603	AMEX	MZZ	Wed, Nov 16, 2016	113.32	113.32	112.56	112.64
2602	AMEX	MZZ	Tue, Nov 15, 2016	0.00	0.00	0.00	113.80
2601	AMEX	MZZ	Mon, Nov 14, 2016	116.32	116.32	113.66	113.80
2600	AMEX	MZZ	Fri, Nov 11, 2016	120.14	120.14	117.72	117.72
2599	AMEX	MZZ	Thu, Nov 10, 2016	118.44	121.36	117.68	119.84
2598	AMEX	MZZ	Wed, Nov 9, 2016	128.56	128.56	120.30	121.00
2597	AMEX	MZZ	Tue, Nov 8, 2016	127.32	127.32	125.39	126.16
2596	AMEX	MZZ	Mon, Nov 7, 2016	128.00	128.00	126.20	126.28
2595	AMEX	MZZ	Fri, Nov 4, 2016	132.20	132.20	129.40	131.44
2594	AMEX	MZZ	Thu, Nov 3, 2016	131.36	132.48	130.24	132.08
2593	AMEX	MZZ	Wed, Nov 2, 2016	130.60	131.64	129.36	131.26
2592	AMEX	MZZ	Tue, Nov 1, 2016	126.60	130.04	126.60	129.28
2591	AMEX	MZZ	Mon, Oct 31, 2016	128.20	128.20	126.48	126.60
2590	AMEX	MZZ	Fri, Oct 28, 2016	126.40	128.76	126.24	128.76
2589	AMEX	MZZ	Thu, Oct 27, 2016	127.80	128.32	127.60	128.00
2588	AMEX	MZZ	Wed, Oct 26, 2016	126.35	126.35	125.14	126.01
2587	AMEX	MZZ	Tue, Oct 25, 2016	123.08	124.92	123.08	124.44
2586	AMEX	MZZ	Mon, Oct 24, 2016	122.56	123.08	122.56	122.72
2585	AMEX	MZZ	Fri, Oct 21, 2016	125.81	125.81	123.72	124.16
2584	AMEX	MZZ	Thu, Oct 20, 2016	0.00	0.00	0.00	122.21
2583	AMEX	MZZ	Wed, Oct 19, 2016	123.88	123.88	122.21	122.21
2582	AMEX	MZZ	Tue, Oct 18, 2016	123.76	124.32	122.91	123.74
2581	AMEX	MZZ	Mon, Oct 17, 2016	125.52	125.52	124.48	125.46
2580	AMEX	MZZ	Fri, Oct 14, 2016	123.40	125.20	122.95	125.20
2579	AMEX	MZZ	Thu, Oct 13, 2016	126.36	126.66	124.88	124.88
2578	AMEX	MZZ	Wed, Oct 12, 2016	124.24	124.84	123.44	124.08
2577	AMEX	MZZ	Tue, Oct 11, 2016	124.20	126.20	124.20	124.96
2576	AMEX	MZZ	Mon, Oct 10, 2016	119.92	121.08	119.92	121.08
2575	AMEX	MZZ	Fri, Oct 7, 2016	122.14	123.28	122.14	122.63
2574	AMEX	MZZ	Thu, Oct 6, 2016	122.40	122.40	121.16	121.21
2573	AMEX	MZZ	Wed, Oct 5, 2016	121.68	121.68	120.64	121.25
2572	AMEX	MZZ	Tue, Oct 4, 2016	122.60	123.88	122.24	123.08
2571	AMEX	MZZ	Mon, Oct 3, 2016	121.40	122.04	121.20	121.84
2570	AMEX	MZZ	Fri, Sep 30, 2016	121.24	121.52	119.32	119.32
2569	AMEX	MZZ	Thu, Sep 29, 2016	120.08	122.43	119.99	122.43
2568	AMEX	MZZ	Wed, Sep 28, 2016	121.72	121.72	120.43	120.64
2567	AMEX	MZZ	Tue, Sep 27, 2016	122.62	122.62	120.96	120.96
2566	AMEX	MZZ	Mon, Sep 26, 2016	121.77	121.88	121.36	121.88
2565	AMEX	MZZ	Fri, Sep 23, 2016	119.96	120.72	119.20	120.72
2564	AMEX	MZZ	Thu, Sep 22, 2016	119.84	120.16	119.28	119.80
2563	AMEX	MZZ	Wed, Sep 21, 2016	124.28	124.72	121.68	121.72
2562	AMEX	MZZ	Tue, Sep 20, 2016	124.54	124.56	124.00	124.52
2561	AMEX	MZZ	Mon, Sep 19, 2016	122.80	124.88	122.60	123.52
2560	AMEX	MZZ	Fri, Sep 16, 2016	126.06	126.20	125.20	125.60
2559	AMEX	MZZ	Thu, Sep 15, 2016	125.36	125.36	123.85	124.55
2558	AMEX	MZZ	Wed, Sep 14, 2016	125.56	127.32	125.45	126.68
2557	AMEX	MZZ	Tue, Sep 13, 2016	123.76	126.62	123.60	126.32
2556	AMEX	MZZ	Mon, Sep 12, 2016	126.00	126.00	121.55	121.78
2555	AMEX	MZZ	Fri, Sep 9, 2016	119.80	124.44	119.80	124.44
2554	AMEX	MZZ	Thu, Sep 8, 2016	117.66	118.00	117.48	117.84
2553	AMEX	MZZ	Wed, Sep 7, 2016	117.36	117.91	116.84	116.84
2552	AMEX	MZZ	Tue, Sep 6, 2016	118.03	118.24	117.72	117.72
2551	AMEX	MZZ	Fri, Sep 2, 2016	118.56	118.56	117.40	117.56
2550	AMEX	MZZ	Thu, Sep 1, 2016	119.96	120.88	119.66	119.88
2549	AMEX	MZZ	Wed, Aug 31, 2016	119.60	120.00	119.60	120.00
2548	AMEX	MZZ	Tue, Aug 30, 2016	118.52	119.60	117.92	118.72
2547	AMEX	MZZ	Mon, Aug 29, 2016	119.12	119.12	117.96	118.68
2546	AMEX	MZZ	Fri, Aug 26, 2016	119.40	121.63	117.86	121.24
2545	AMEX	MZZ	Thu, Aug 25, 2016	119.55	120.08	119.44	119.72
2544	AMEX	MZZ	Wed, Aug 24, 2016	119.84	120.52	119.28	120.40
2543	AMEX	MZZ	Tue, Aug 23, 2016	119.64	119.64	118.19	118.66
2542	AMEX	MZZ	Mon, Aug 22, 2016	119.98	119.98	119.98	119.98
2541	AMEX	MZZ	Fri, Aug 19, 2016	120.64	120.64	120.64	120.64
2540	AMEX	MZZ	Thu, Aug 18, 2016	120.80	120.84	120.20	120.24
2539	AMEX	MZZ	Wed, Aug 17, 2016	122.88	123.00	121.92	121.92
2538	AMEX	MZZ	Tue, Aug 16, 2016	120.44	121.28	120.44	121.28
2537	AMEX	MZZ	Mon, Aug 15, 2016	118.68	118.68	118.68	118.68
2536	AMEX	MZZ	Fri, Aug 12, 2016	120.59	120.59	120.59	120.59
2535	AMEX	MZZ	Thu, Aug 11, 2016	120.26	120.92	120.26	120.48
2534	AMEX	MZZ	Wed, Aug 10, 2016	119.80	121.40	119.80	121.20
2533	AMEX	MZZ	Tue, Aug 9, 2016	120.08	120.60	120.04	120.60
2532	AMEX	MZZ	Mon, Aug 8, 2016	119.88	120.60	119.88	120.20
2531	AMEX	MZZ	Fri, Aug 5, 2016	121.08	121.08	120.08	120.28
2530	AMEX	MZZ	Thu, Aug 4, 2016	122.07	122.88	122.07	122.88
2529	AMEX	MZZ	Wed, Aug 3, 2016	123.56	123.56	122.84	122.84
2528	AMEX	MZZ	Tue, Aug 2, 2016	123.68	124.96	123.68	124.02
2527	AMEX	MZZ	Mon, Aug 1, 2016	121.89	121.89	119.96	121.58
2526	AMEX	MZZ	Fri, Jul 29, 2016	120.56	120.56	120.56	120.56
2525	AMEX	MZZ	Thu, Jul 28, 2016	122.72	122.72	122.41	122.41
2524	AMEX	MZZ	Wed, Jul 27, 2016	121.60	121.60	121.60	121.60
2523	AMEX	MZZ	Tue, Jul 26, 2016	122.24	122.24	121.57	121.88
2522	AMEX	MZZ	Mon, Jul 25, 2016	122.24	122.24	122.24	122.24
2521	AMEX	MZZ	Fri, Jul 22, 2016	123.16	123.16	122.24	122.24
2520	AMEX	MZZ	Thu, Jul 21, 2016	122.80	124.24	122.12	124.24
2519	AMEX	MZZ	Wed, Jul 20, 2016	123.60	124.24	122.08	122.08
2518	AMEX	MZZ	Tue, Jul 19, 2016	124.20	124.72	123.96	123.96
2517	AMEX	MZZ	Mon, Jul 18, 2016	123.20	123.72	122.92	123.17
2516	AMEX	MZZ	Fri, Jul 15, 2016	123.20	123.86	123.20	123.24
2515	AMEX	MZZ	Thu, Jul 14, 2016	121.28	123.56	121.28	123.40
2514	AMEX	MZZ	Wed, Jul 13, 2016	123.60	124.68	123.08	124.16
2513	AMEX	MZZ	Tue, Jul 12, 2016	124.00	124.00	123.12	123.40
2512	AMEX	MZZ	Mon, Jul 11, 2016	125.76	126.72	125.60	125.92
2511	AMEX	MZZ	Fri, Jul 8, 2016	129.08	129.08	127.33	127.33
2510	AMEX	MZZ	Thu, Jul 7, 2016	133.00	133.00	131.80	132.36
2509	AMEX	MZZ	Wed, Jul 6, 2016	135.96	135.96	132.72	132.72
2508	AMEX	MZZ	Tue, Jul 5, 2016	133.60	135.92	133.60	134.52
2507	AMEX	MZZ	Fri, Jul 1, 2016	130.13	131.96	130.13	131.24
2506	AMEX	MZZ	Thu, Jun 30, 2016	137.04	137.46	131.72	131.72
2505	AMEX	MZZ	Wed, Jun 29, 2016	139.00	139.00	136.84	137.20
2504	AMEX	MZZ	Tue, Jun 28, 2016	145.24	145.24	142.00	142.36
2503	AMEX	MZZ	Mon, Jun 27, 2016	143.68	149.48	143.55	148.24
2502	AMEX	MZZ	Fri, Jun 24, 2016	140.76	140.76	135.84	140.24
2501	AMEX	MZZ	Thu, Jun 23, 2016	129.76	129.84	129.12	129.12
2500	AMEX	MZZ	Wed, Jun 22, 2016	132.80	134.20	132.80	134.20
2499	AMEX	MZZ	Tue, Jun 21, 2016	132.80	133.84	132.80	133.84
2498	AMEX	MZZ	Mon, Jun 20, 2016	132.44	132.64	132.00	132.28
2497	AMEX	MZZ	Fri, Jun 17, 2016	138.04	138.04	136.44	136.44
2496	AMEX	MZZ	Thu, Jun 16, 2016	137.64	140.04	136.80	136.80
2495	AMEX	MZZ	Wed, Jun 15, 2016	136.32	136.34	134.80	136.00
2494	AMEX	MZZ	Tue, Jun 14, 2016	137.20	138.14	136.28	137.12
2493	AMEX	MZZ	Mon, Jun 13, 2016	134.96	136.40	133.28	136.40
2492	AMEX	MZZ	Fri, Jun 10, 2016	132.76	133.82	131.64	133.48
2491	AMEX	MZZ	Thu, Jun 9, 2016	130.40	130.67	129.68	129.68
2490	AMEX	MZZ	Wed, Jun 8, 2016	129.60	129.64	129.06	129.06
2489	AMEX	MZZ	Tue, Jun 7, 2016	130.72	130.76	129.20	130.12
2488	AMEX	MZZ	Mon, Jun 6, 2016	132.32	132.32	130.48	130.52
2487	AMEX	MZZ	Fri, Jun 3, 2016	133.16	134.13	133.16	133.80
2486	AMEX	MZZ	Thu, Jun 2, 2016	133.72	134.20	132.16	132.16
2485	AMEX	MZZ	Wed, Jun 1, 2016	135.00	135.00	133.84	133.84
2484	AMEX	MZZ	Tue, May 31, 2016	134.96	135.84	134.23	134.76
2483	AMEX	MZZ	Fri, May 27, 2016	136.00	136.00	135.20	135.20
2482	AMEX	MZZ	Thu, May 26, 2016	136.68	137.04	136.68	136.84
2481	AMEX	MZZ	Wed, May 25, 2016	137.52	137.52	136.56	136.88
2480	AMEX	MZZ	Tue, May 24, 2016	141.28	141.28	138.00	138.76
2479	AMEX	MZZ	Mon, May 23, 2016	143.40	143.84	142.96	143.84
2478	AMEX	MZZ	Fri, May 20, 2016	144.52	144.72	142.84	143.20
2477	AMEX	MZZ	Thu, May 19, 2016	146.20	149.34	146.20	147.04
2476	AMEX	MZZ	Wed, May 18, 2016	147.36	147.44	143.32	146.32
2475	AMEX	MZZ	Tue, May 17, 2016	143.40	146.20	142.40	146.20
2474	AMEX	MZZ	Mon, May 16, 2016	142.96	142.96	141.52	142.00
2473	AMEX	MZZ	Fri, May 13, 2016	143.08	146.32	143.08	145.92
2472	AMEX	MZZ	Thu, May 12, 2016	144.36	144.36	142.52	142.76
2471	AMEX	MZZ	Wed, May 11, 2016	142.84	142.84	142.60	142.60
2470	AMEX	MZZ	Tue, May 10, 2016	141.16	142.64	140.08	140.08
2469	AMEX	MZZ	Mon, May 9, 2016	143.64	143.80	142.36	142.36
2468	AMEX	MZZ	Fri, May 6, 2016	144.24	145.77	143.28	143.28
2467	AMEX	MZZ	Thu, May 5, 2016	143.24	145.08	142.68	144.20
2466	AMEX	MZZ	Wed, May 4, 2016	144.88	144.88	142.40	143.72
2465	AMEX	MZZ	Tue, May 3, 2016	143.59	143.59	143.00	143.00
2464	AMEX	MZZ	Mon, May 2, 2016	140.84	141.30	139.32	139.32
2463	AMEX	MZZ	Fri, Apr 29, 2016	140.84	143.52	140.63	142.24
2462	AMEX	MZZ	Thu, Apr 28, 2016	137.76	140.68	136.72	140.28
2461	AMEX	MZZ	Wed, Apr 27, 2016	138.48	138.48	136.76	136.80
2460	AMEX	MZZ	Tue, Apr 26, 2016	139.07	139.56	138.16	138.16
2459	AMEX	MZZ	Mon, Apr 25, 2016	139.92	141.16	139.92	141.16
2458	AMEX	MZZ	Fri, Apr 22, 2016	140.68	140.68	138.92	138.92
2457	AMEX	MZZ	Thu, Apr 21, 2016	139.60	141.27	138.32	141.27
2456	AMEX	MZZ	Wed, Apr 20, 2016	139.00	139.40	138.92	138.92
2455	AMEX	MZZ	Tue, Apr 19, 2016	139.40	139.40	137.88	139.16
2454	AMEX	MZZ	Mon, Apr 18, 2016	142.40	142.40	140.28	140.28
2453	AMEX	MZZ	Fri, Apr 15, 2016	142.84	142.84	141.44	141.44
2452	AMEX	MZZ	Thu, Apr 14, 2016	142.28	142.56	142.20	142.48
2451	AMEX	MZZ	Wed, Apr 13, 2016	144.40	144.64	141.64	141.64
2450	AMEX	MZZ	Tue, Apr 12, 2016	149.16	149.36	146.56	146.56
2449	AMEX	MZZ	Mon, Apr 11, 2016	148.00	149.27	146.36	149.27
2448	AMEX	MZZ	Fri, Apr 8, 2016	148.92	149.56	147.60	149.44
2447	AMEX	MZZ	Thu, Apr 7, 2016	148.67	152.16	148.67	151.36
2446	AMEX	MZZ	Wed, Apr 6, 2016	150.68	150.96	147.40	147.40
2445	AMEX	MZZ	Tue, Apr 5, 2016	147.28	147.28	147.28	150.40
2444	AMEX	MZZ	Mon, Apr 4, 2016	145.50	147.28	145.44	147.28
2443	AMEX	MZZ	Fri, Apr 1, 2016	146.44	146.80	144.41	144.41
2442	AMEX	MZZ	Thu, Mar 31, 2016	146.00	146.04	145.76	145.92
2441	AMEX	MZZ	Wed, Mar 30, 2016	145.00	146.76	144.67	146.12
2440	AMEX	MZZ	Tue, Mar 29, 2016	152.92	152.92	149.00	146.08
2439	AMEX	MZZ	Mon, Mar 28, 2016	153.56	153.64	151.56	151.93
2438	AMEX	MZZ	Thu, Mar 24, 2016	155.92	155.92	152.80	152.80
2437	AMEX	MZZ	Wed, Mar 23, 2016	150.96	152.68	150.96	152.68
2436	AMEX	MZZ	Tue, Mar 22, 2016	150.84	151.36	148.52	149.36
2435	AMEX	MZZ	Mon, Mar 21, 2016	150.04	150.20	149.73	149.84
2434	AMEX	MZZ	Fri, Mar 18, 2016	150.40	151.24	148.78	149.64
2433	AMEX	MZZ	Thu, Mar 17, 2016	153.28	153.28	150.48	150.96
2432	AMEX	MZZ	Wed, Mar 16, 2016	156.28	157.41	154.00	154.48
2431	AMEX	MZZ	Tue, Mar 15, 2016	155.16	155.16	155.16	157.76
2430	AMEX	MZZ	Mon, Mar 14, 2016	155.80	156.00	155.12	155.12
2429	AMEX	MZZ	Fri, Mar 11, 2016	157.32	157.32	156.76	154.48
2428	AMEX	MZZ	Thu, Mar 10, 2016	159.92	159.92	159.92	161.04
2427	AMEX	MZZ	Wed, Mar 9, 2016	159.40	160.24	159.28	159.92
2426	AMEX	MZZ	Tue, Mar 8, 2016	160.60	161.14	160.29	161.14
2425	AMEX	MZZ	Mon, Mar 7, 2016	158.37	158.37	155.20	155.80
2424	AMEX	MZZ	Fri, Mar 4, 2016	158.48	159.24	155.96	156.76
2423	AMEX	MZZ	Thu, Mar 3, 2016	162.45	162.48	160.68	159.20
2422	AMEX	MZZ	Wed, Mar 2, 2016	166.51	166.51	162.52	162.52
2421	AMEX	MZZ	Tue, Mar 1, 2016	171.08	171.60	166.09	166.09
2420	AMEX	MZZ	Mon, Feb 29, 2016	169.64	169.64	169.64	172.60
2419	AMEX	MZZ	Fri, Feb 26, 2016	170.96	171.56	170.20	171.56
2418	AMEX	MZZ	Thu, Feb 25, 2016	175.76	176.83	173.39	173.56
2417	AMEX	MZZ	Wed, Feb 24, 2016	183.60	184.08	181.40	181.40
2416	AMEX	MZZ	Tue, Feb 23, 2016	177.88	178.91	176.50	178.62
2415	AMEX	MZZ	Mon, Feb 22, 2016	178.04	178.20	175.84	176.76
2414	AMEX	MZZ	Fri, Feb 19, 2016	182.40	182.72	180.80	181.43
2413	AMEX	MZZ	Thu, Feb 18, 2016	181.16	182.04	180.36	181.48
2412	AMEX	MZZ	Wed, Feb 17, 2016	183.60	183.60	178.84	179.88
2411	AMEX	MZZ	Tue, Feb 16, 2016	190.16	191.56	185.68	185.84
2410	AMEX	MZZ	Fri, Feb 12, 2016	198.08	199.21	194.70	195.04
2409	AMEX	MZZ	Thu, Feb 11, 2016	200.60	205.04	200.01	202.22
2408	AMEX	MZZ	Wed, Feb 10, 2016	195.04	196.44	190.56	196.44
2407	AMEX	MZZ	Tue, Feb 9, 2016	199.80	200.32	195.96	197.68
2406	AMEX	MZZ	Mon, Feb 8, 2016	197.36	201.88	196.40	196.92
2405	AMEX	MZZ	Fri, Feb 5, 2016	184.32	190.16	184.20	190.12
2404	AMEX	MZZ	Thu, Feb 4, 2016	185.40	185.40	180.19	182.16
2403	AMEX	MZZ	Wed, Feb 3, 2016	184.32	191.04	184.08	185.00
2402	AMEX	MZZ	Tue, Feb 2, 2016	185.40	188.00	183.56	187.36
2401	AMEX	MZZ	Mon, Feb 1, 2016	182.00	183.20	179.24	179.76
2400	AMEX	MZZ	Fri, Jan 29, 2016	188.19	188.19	179.16	179.20
2399	AMEX	MZZ	Thu, Jan 28, 2016	189.20	193.88	189.20	192.28
2398	AMEX	MZZ	Wed, Jan 27, 2016	189.36	193.84	186.76	192.02
2397	AMEX	MZZ	Tue, Jan 26, 2016	192.56	192.56	188.12	188.16
2396	AMEX	MZZ	Mon, Jan 25, 2016	190.20	197.24	190.20	197.04
2395	AMEX	MZZ	Fri, Jan 22, 2016	193.12	193.90	189.20	189.20
2394	AMEX	MZZ	Thu, Jan 21, 2016	199.52	201.56	193.50	198.44
2393	AMEX	MZZ	Wed, Jan 20, 2016	201.56	212.60	196.79	199.76
2392	AMEX	MZZ	Tue, Jan 19, 2016	192.52	200.00	190.84	197.24
2391	AMEX	MZZ	Fri, Jan 15, 2016	198.32	201.52	195.04	195.04
2390	AMEX	MZZ	Thu, Jan 14, 2016	192.48	196.28	188.64	189.64
2389	AMEX	MZZ	Wed, Jan 13, 2016	183.20	194.16	182.60	193.96
2388	AMEX	MZZ	Tue, Jan 12, 2016	182.08	189.01	182.08	184.80
2387	AMEX	MZZ	Mon, Jan 11, 2016	183.36	188.88	182.44	185.72
2386	AMEX	MZZ	Fri, Jan 8, 2016	177.32	184.93	177.32	184.72
2385	AMEX	MZZ	Thu, Jan 7, 2016	176.48	180.08	175.20	179.64
2384	AMEX	MZZ	Wed, Jan 6, 2016	169.68	172.20	168.92	171.72
2383	AMEX	MZZ	Tue, Jan 5, 2016	167.16	167.85	166.12	166.44
2382	AMEX	MZZ	Mon, Jan 4, 2016	167.36	169.34	166.68	166.68
2381	AMEX	MZZ	Thu, Dec 31, 2015	159.64	162.12	158.64	162.12
2380	AMEX	MZZ	Wed, Dec 30, 2015	158.40	158.96	158.40	158.96
2379	AMEX	MZZ	Tue, Dec 29, 2015	158.28	158.28	155.79	156.72
2378	AMEX	MZZ	Mon, Dec 28, 2015	159.92	162.04	158.96	158.96
2377	AMEX	MZZ	Thu, Dec 24, 2015	158.15	158.69	157.49	158.32
2376	AMEX	MZZ	Wed, Dec 23, 2015	161.88	161.88	158.52	158.76
2375	AMEX	MZZ	Tue, Dec 22, 2015	166.20	166.20	162.92	162.92
2374	AMEX	MZZ	Mon, Dec 21, 2015	166.54	168.24	165.08	166.32
2373	AMEX	MZZ	Fri, Dec 18, 2015	165.15	168.28	165.15	168.28
2372	AMEX	MZZ	Thu, Dec 17, 2015	161.14	163.68	160.24	163.60
2371	AMEX	MZZ	Wed, Dec 16, 2015	162.12	163.68	159.24	160.00
2370	AMEX	MZZ	Tue, Dec 15, 2015	163.76	164.15	163.24	163.56
2369	AMEX	MZZ	Mon, Dec 14, 2015	165.47	169.04	165.47	167.04
2368	AMEX	MZZ	Fri, Dec 11, 2015	164.00	165.68	162.28	165.48
2367	AMEX	MZZ	Thu, Dec 10, 2015	160.48	160.56	158.96	160.56
2366	AMEX	MZZ	Wed, Dec 9, 2015	156.60	161.56	155.52	161.32
2365	AMEX	MZZ	Tue, Dec 8, 2015	157.32	158.80	157.32	157.52
2364	AMEX	MZZ	Mon, Dec 7, 2015	155.81	155.81	155.36	155.36
2363	AMEX	MZZ	Fri, Dec 4, 2015	152.96	154.76	152.56	152.56
2362	AMEX	MZZ	Thu, Dec 3, 2015	153.00	156.60	152.40	156.20
2361	AMEX	MZZ	Wed, Dec 2, 2015	147.84	151.40	147.84	151.08
2360	AMEX	MZZ	Tue, Dec 1, 2015	149.05	149.08	147.72	147.72
2359	AMEX	MZZ	Mon, Nov 30, 2015	147.88	150.16	147.40	150.12
2358	AMEX	MZZ	Wed, Nov 25, 2015	149.68	149.93	149.48	149.93
2357	AMEX	MZZ	Tue, Nov 24, 2015	154.28	154.28	150.20	150.65
2356	AMEX	MZZ	Mon, Nov 23, 2015	151.96	152.44	151.96	152.44
2355	AMEX	MZZ	Fri, Nov 20, 2015	153.20	153.40	152.54	153.40
2354	AMEX	MZZ	Thu, Nov 19, 2015	154.60	155.20	154.17	154.60
2353	AMEX	MZZ	Wed, Nov 18, 2015	158.44	158.64	154.28	154.36
2352	AMEX	MZZ	Tue, Nov 17, 2015	159.16	160.18	156.88	159.84
2351	AMEX	MZZ	Mon, Nov 16, 2015	162.04	162.94	159.05	159.05
2350	AMEX	MZZ	Fri, Nov 13, 2015	160.92	163.04	160.24	162.88
2349	AMEX	MZZ	Thu, Nov 12, 2015	157.18	160.00	155.84	160.00
2348	AMEX	MZZ	Wed, Nov 11, 2015	151.92	153.36	151.92	152.24
2347	AMEX	MZZ	Tue, Nov 10, 2015	154.50	154.50	153.00	153.00
2346	AMEX	MZZ	Mon, Nov 9, 2015	152.84	154.32	152.64	153.29
2345	AMEX	MZZ	Fri, Nov 6, 2015	151.64	151.64	151.64	151.64
2344	AMEX	MZZ	Thu, Nov 5, 2015	152.40	152.44	150.16	150.16
2343	AMEX	MZZ	Wed, Nov 4, 2015	149.40	150.56	149.40	150.56
2342	AMEX	MZZ	Tue, Nov 3, 2015	150.95	150.95	148.88	149.40
2341	AMEX	MZZ	Mon, Nov 2, 2015	154.80	154.80	150.12	150.36
2340	AMEX	MZZ	Fri, Oct 30, 2015	154.00	155.00	153.24	154.96
2339	AMEX	MZZ	Thu, Oct 29, 2015	153.64	155.48	153.64	154.60
2338	AMEX	MZZ	Wed, Oct 28, 2015	158.40	158.40	153.04	153.04
2337	AMEX	MZZ	Tue, Oct 27, 2015	160.52	160.52	159.52	159.52
2336	AMEX	MZZ	Mon, Oct 26, 2015	157.04	157.24	157.04	157.24
2335	AMEX	MZZ	Fri, Oct 23, 2015	156.28	157.64	156.28	156.36
2334	AMEX	MZZ	Thu, Oct 22, 2015	159.28	159.28	157.64	157.88
2333	AMEX	MZZ	Wed, Oct 21, 2015	156.80	160.28	156.80	160.28
2332	AMEX	MZZ	Tue, Oct 20, 2015	156.22	157.44	155.56	157.44
2331	AMEX	MZZ	Fri, Oct 16, 2015	157.80	158.56	157.44	157.68
2330	AMEX	MZZ	Thu, Oct 15, 2015	160.76	161.36	158.36	158.36
2329	AMEX	MZZ	Wed, Oct 14, 2015	158.96	160.08	158.96	159.28
2328	AMEX	MZZ	Tue, Oct 13, 2015	156.28	159.48	155.60	159.44
2327	AMEX	MZZ	Mon, Oct 12, 2015	156.04	156.55	156.04	156.40
2326	AMEX	MZZ	Fri, Oct 9, 2015	156.20	156.96	155.76	156.96
2325	AMEX	MZZ	Thu, Oct 8, 2015	160.40	160.40	156.40	156.72
2324	AMEX	MZZ	Wed, Oct 7, 2015	162.64	163.46	160.08	160.08
2323	AMEX	MZZ	Tue, Oct 6, 2015	162.99	165.04	162.84	164.28
2322	AMEX	MZZ	Mon, Oct 5, 2015	165.12	165.40	162.80	162.90
2321	AMEX	MZZ	Fri, Oct 2, 2015	178.34	179.44	170.20	170.20
2320	AMEX	MZZ	Thu, Oct 1, 2015	173.64	177.63	172.84	174.64
2319	AMEX	MZZ	Wed, Sep 30, 2015	174.48	177.72	173.60	173.74
2318	AMEX	MZZ	Tue, Sep 29, 2015	178.44	180.28	177.50	178.60
2317	AMEX	MZZ	Mon, Sep 28, 2015	172.20	178.27	172.20	177.62
2316	AMEX	MZZ	Fri, Sep 25, 2015	167.72	169.52	166.73	169.52
2315	AMEX	MZZ	Thu, Sep 24, 2015	171.20	172.04	168.76	169.28
2314	AMEX	MZZ	Wed, Sep 23, 2015	166.44	167.72	165.78	167.72
2313	AMEX	MZZ	Tue, Sep 22, 2015	165.48	167.49	165.29	167.49
2312	AMEX	MZZ	Mon, Sep 21, 2015	162.64	163.00	159.24	161.92
2311	AMEX	MZZ	Fri, Sep 18, 2015	162.48	164.54	161.16	164.52
2310	AMEX	MZZ	Thu, Sep 17, 2015	158.68	159.24	156.16	158.96
2309	AMEX	MZZ	Wed, Sep 16, 2015	161.40	161.84	158.52	158.76
2308	AMEX	MZZ	Tue, Sep 15, 2015	164.52	165.16	161.77	161.77
2307	AMEX	MZZ	Mon, Sep 14, 2015	163.12	165.92	163.12	165.60
2306	AMEX	MZZ	Fri, Sep 11, 2015	168.00	168.33	164.40	164.40
2305	AMEX	MZZ	Thu, Sep 10, 2015	166.96	166.96	163.28	166.68
2304	AMEX	MZZ	Wed, Sep 9, 2015	160.56	166.88	160.32	166.88
2303	AMEX	MZZ	Tue, Sep 8, 2015	166.80	167.20	162.96	163.20
2302	AMEX	MZZ	Fri, Sep 4, 2015	170.46	172.36	170.12	170.76
2301	AMEX	MZZ	Thu, Sep 3, 2015	168.00	168.28	165.68	166.96
2300	AMEX	MZZ	Wed, Sep 2, 2015	170.84	173.88	168.88	168.88
2299	AMEX	MZZ	Tue, Sep 1, 2015	171.24	175.08	169.32	174.32
2298	AMEX	MZZ	Mon, Aug 31, 2015	163.64	165.04	163.08	164.88
2297	AMEX	MZZ	Fri, Aug 28, 2015	165.28	165.28	162.68	162.68
2296	AMEX	MZZ	Thu, Aug 27, 2015	168.32	170.00	164.60	166.92
2295	AMEX	MZZ	Wed, Aug 26, 2015	178.32	181.00	172.40	172.40
2294	AMEX	MZZ	Tue, Aug 25, 2015	171.12	182.52	171.12	182.32
2293	AMEX	MZZ	Mon, Aug 24, 2015	168.22	184.00	168.22	176.80
2292	AMEX	MZZ	Fri, Aug 21, 2015	161.60	164.92	159.44	164.57
2291	AMEX	MZZ	Thu, Aug 20, 2015	154.24	157.72	153.44	157.40
2290	AMEX	MZZ	Wed, Aug 19, 2015	150.12	151.96	149.36	149.96
2289	AMEX	MZZ	Tue, Aug 18, 2015	147.24	147.92	147.24	147.80
2288	AMEX	MZZ	Mon, Aug 17, 2015	150.40	150.40	146.48	146.48
2287	AMEX	MZZ	Fri, Aug 14, 2015	151.84	151.88	149.08	149.08
2286	AMEX	MZZ	Thu, Aug 13, 2015	150.64	151.28	149.96	150.88
2285	AMEX	MZZ	Wed, Aug 12, 2015	151.84	155.16	150.60	150.60
2284	AMEX	MZZ	Tue, Aug 11, 2015	150.33	150.88	149.10	150.16
2283	AMEX	MZZ	Mon, Aug 10, 2015	150.08	150.08	147.44	147.44
2282	AMEX	MZZ	Fri, Aug 7, 2015	152.48	153.20	152.00	152.12
2281	AMEX	MZZ	Thu, Aug 6, 2015	150.68	152.84	150.68	151.56
2280	AMEX	MZZ	Wed, Aug 5, 2015	147.56	149.32	147.20	148.84
2279	AMEX	MZZ	Tue, Aug 4, 2015	150.52	150.52	148.76	149.76
2278	AMEX	MZZ	Mon, Aug 3, 2015	149.08	151.28	149.08	150.12
2277	AMEX	MZZ	Fri, Jul 31, 2015	149.17	149.32	147.68	149.16
2276	AMEX	MZZ	Thu, Jul 30, 2015	151.23	151.23	149.72	149.72
2275	AMEX	MZZ	Wed, Jul 29, 2015	153.48	153.56	150.00	150.00
2274	AMEX	MZZ	Tue, Jul 28, 2015	157.04	158.00	153.88	153.88
2273	AMEX	MZZ	Mon, Jul 27, 2015	157.28	157.72	155.84	157.16
2272	AMEX	MZZ	Fri, Jul 24, 2015	152.36	155.08	151.72	154.84
2271	AMEX	MZZ	Thu, Jul 23, 2015	150.00	152.36	150.00	152.05
2270	AMEX	MZZ	Wed, Jul 22, 2015	152.04	152.04	149.88	150.20
2269	AMEX	MZZ	Tue, Jul 21, 2015	148.38	150.88	148.38	150.84
2268	AMEX	MZZ	Mon, Jul 20, 2015	148.52	149.08	148.32	148.76
2267	AMEX	MZZ	Fri, Jul 17, 2015	148.48	148.84	148.40	148.64
2266	AMEX	MZZ	Thu, Jul 16, 2015	146.44	146.54	145.84	146.40
2265	AMEX	MZZ	Wed, Jul 15, 2015	146.40	147.64	146.40	147.56
2264	AMEX	MZZ	Tue, Jul 14, 2015	146.36	146.72	145.68	145.72
2263	AMEX	MZZ	Mon, Jul 13, 2015	147.21	147.55	146.76	146.92
2262	AMEX	MZZ	Fri, Jul 10, 2015	150.12	150.48	149.40	149.40
2261	AMEX	MZZ	Thu, Jul 9, 2015	149.89	152.84	149.52	152.84
2260	AMEX	MZZ	Wed, Jul 8, 2015	151.88	153.76	150.48	153.04
2259	AMEX	MZZ	Tue, Jul 7, 2015	149.28	153.77	148.92	149.04
2258	AMEX	MZZ	Mon, Jul 6, 2015	151.96	152.88	149.72	150.44
2257	AMEX	MZZ	Thu, Jul 2, 2015	148.16	150.28	147.88	149.44
2256	AMEX	MZZ	Wed, Jul 1, 2015	148.04	149.92	147.96	148.92
2255	AMEX	MZZ	Tue, Jun 30, 2015	148.48	150.76	148.48	150.24
2254	AMEX	MZZ	Mon, Jun 29, 2015	146.24	150.76	146.08	150.60
2253	AMEX	MZZ	Fri, Jun 26, 2015	144.68	144.68	144.28	144.40
2252	AMEX	MZZ	Thu, Jun 25, 2015	143.32	145.40	143.32	145.00
2251	AMEX	MZZ	Wed, Jun 24, 2015	142.00	144.29	142.00	144.29
2250	AMEX	MZZ	Tue, Jun 23, 2015	141.94	141.94	141.84	141.84
2249	AMEX	MZZ	Mon, Jun 22, 2015	141.04	142.32	141.04	141.84
2248	AMEX	MZZ	Fri, Jun 19, 2015	142.48	143.28	142.04	143.24
2247	AMEX	MZZ	Thu, Jun 18, 2015	142.66	142.66	141.76	142.02
2246	AMEX	MZZ	Wed, Jun 17, 2015	143.92	145.88	143.44	144.92
2245	AMEX	MZZ	Tue, Jun 16, 2015	146.16	146.16	144.70	144.70
2244	AMEX	MZZ	Mon, Jun 15, 2015	146.40	148.88	146.40	146.88
2243	AMEX	MZZ	Fri, Jun 12, 2015	145.47	145.47	144.80	145.16
2242	AMEX	MZZ	Thu, Jun 11, 2015	145.12	145.12	143.88	143.88
2241	AMEX	MZZ	Wed, Jun 10, 2015	147.68	147.68	144.84	145.44
2240	AMEX	MZZ	Tue, Jun 9, 2015	148.40	150.00	148.04	148.70
2239	AMEX	MZZ	Mon, Jun 8, 2015	146.44	148.04	146.44	147.50
2238	AMEX	MZZ	Fri, Jun 5, 2015	148.20	148.23	146.18	146.36
2237	AMEX	MZZ	Thu, Jun 4, 2015	146.44	147.40	146.04	147.24
2236	AMEX	MZZ	Wed, Jun 3, 2015	144.80	144.80	143.84	144.72
2235	AMEX	MZZ	Tue, Jun 2, 2015	147.36	147.80	145.75	146.12
2234	AMEX	MZZ	Mon, Jun 1, 2015	145.68	147.64	145.36	146.36
2233	AMEX	MZZ	Fri, May 29, 2015	146.12	147.24	146.12	146.28
2232	AMEX	MZZ	Thu, May 28, 2015	145.00	145.84	144.56	145.08
2231	AMEX	MZZ	Wed, May 27, 2015	145.52	146.20	144.36	144.36
2230	AMEX	MZZ	Tue, May 26, 2015	146.64	147.56	146.56	146.96
2229	AMEX	MZZ	Fri, May 22, 2015	144.44	144.44	143.40	143.84
2228	AMEX	MZZ	Thu, May 21, 2015	143.56	143.56	143.56	143.56
2227	AMEX	MZZ	Wed, May 20, 2015	143.88	144.19	143.12	143.76
2226	AMEX	MZZ	Tue, May 19, 2015	143.60	144.52	143.60	144.20
2225	AMEX	MZZ	Mon, May 18, 2015	146.01	146.01	143.52	143.60
2224	AMEX	MZZ	Fri, May 15, 2015	145.96	146.20	145.92	145.92
2223	AMEX	MZZ	Thu, May 14, 2015	147.80	147.80	145.76	145.76
2222	AMEX	MZZ	Wed, May 13, 2015	149.32	149.32	148.04	148.96
2221	AMEX	MZZ	Tue, May 12, 2015	151.34	151.34	148.84	149.32
2220	AMEX	MZZ	Mon, May 11, 2015	148.76	149.36	147.92	148.60
2219	AMEX	MZZ	Fri, May 8, 2015	147.40	148.90	147.40	148.56
2218	AMEX	MZZ	Thu, May 7, 2015	152.64	152.68	150.76	151.20
2217	AMEX	MZZ	Wed, May 6, 2015	153.07	153.54	152.48	152.48
2216	AMEX	MZZ	Tue, May 5, 2015	149.80	153.00	149.80	152.40
2215	AMEX	MZZ	Mon, May 4, 2015	147.80	148.68	147.76	148.68
2214	AMEX	MZZ	Fri, May 1, 2015	151.56	151.56	149.48	149.72
2213	AMEX	MZZ	Thu, Apr 30, 2015	150.52	153.31	150.12	152.44
2212	AMEX	MZZ	Wed, Apr 29, 2015	149.40	149.56	148.20	148.96
2211	AMEX	MZZ	Tue, Apr 28, 2015	148.64	148.72	147.28	147.32
2210	AMEX	MZZ	Mon, Apr 27, 2015	145.04	148.68	145.04	148.20
2209	AMEX	MZZ	Fri, Apr 24, 2015	145.64	146.24	145.40	146.08
2208	AMEX	MZZ	Thu, Apr 23, 2015	146.16	146.16	144.28	144.80
2207	AMEX	MZZ	Wed, Apr 22, 2015	148.28	148.40	146.54	146.56
2206	AMEX	MZZ	Tue, Apr 21, 2015	146.44	147.20	146.44	147.16
2205	AMEX	MZZ	Mon, Apr 20, 2015	148.19	148.20	146.68	147.08
2204	AMEX	MZZ	Fri, Apr 17, 2015	149.94	150.76	149.52	149.72
2203	AMEX	MZZ	Thu, Apr 16, 2015	146.50	146.50	145.52	146.20
2202	AMEX	MZZ	Wed, Apr 15, 2015	145.08	145.52	144.56	145.52
2201	AMEX	MZZ	Tue, Apr 14, 2015	146.16	148.44	146.16	147.88
2200	AMEX	MZZ	Mon, Apr 13, 2015	145.48	147.08	145.48	147.08
2199	AMEX	MZZ	Fri, Apr 10, 2015	146.05	146.56	145.72	146.20
2198	AMEX	MZZ	Thu, Apr 9, 2015	146.80	147.62	146.45	147.62
2197	AMEX	MZZ	Wed, Apr 8, 2015	147.76	147.84	146.80	146.84
2196	AMEX	MZZ	Tue, Apr 7, 2015	145.99	148.31	145.84	148.31
2195	AMEX	MZZ	Mon, Apr 6, 2015	148.92	148.92	145.76	145.76
2194	AMEX	MZZ	Thu, Apr 2, 2015	148.76	148.76	147.52	148.08
2193	AMEX	MZZ	Wed, Apr 1, 2015	148.16	151.58	148.16	149.40
2192	AMEX	MZZ	Tue, Mar 31, 2015	148.80	149.25	148.16	148.28
2191	AMEX	MZZ	Mon, Mar 30, 2015	149.88	149.88	147.08	147.32
2190	AMEX	MZZ	Fri, Mar 27, 2015	153.48	153.48	151.56	151.76
2189	AMEX	MZZ	Thu, Mar 26, 2015	153.20	154.12	152.08	153.08
2188	AMEX	MZZ	Wed, Mar 25, 2015	147.36	152.48	147.36	152.48
2187	AMEX	MZZ	Tue, Mar 24, 2015	146.60	147.60	146.40	147.44
2186	AMEX	MZZ	Mon, Mar 23, 2015	145.92	146.20	145.24	146.20
2185	AMEX	MZZ	Fri, Mar 20, 2015	147.72	148.04	145.52	145.92
2184	AMEX	MZZ	Thu, Mar 19, 2015	148.96	149.56	148.96	149.24
2183	AMEX	MZZ	Wed, Mar 18, 2015	151.32	152.52	148.36	148.48
2182	AMEX	MZZ	Tue, Mar 17, 2015	152.86	152.89	151.36	151.88
2181	AMEX	MZZ	Mon, Mar 16, 2015	155.36	155.36	152.00	152.04
2180	AMEX	MZZ	Fri, Mar 13, 2015	155.87	157.80	155.44	155.88
2179	AMEX	MZZ	Thu, Mar 12, 2015	154.91	155.56	153.60	153.88
2178	AMEX	MZZ	Wed, Mar 11, 2015	159.45	159.64	157.56	157.56
2177	AMEX	MZZ	Tue, Mar 10, 2015	159.03	160.00	158.88	160.00
2176	AMEX	MZZ	Mon, Mar 9, 2015	155.88	156.40	155.44	155.96
2175	AMEX	MZZ	Fri, Mar 6, 2015	155.04	157.32	155.04	157.08
2174	AMEX	MZZ	Thu, Mar 5, 2015	153.36	154.28	153.12	153.44
2173	AMEX	MZZ	Wed, Mar 4, 2015	153.80	154.80	153.60	153.72
2172	AMEX	MZZ	Tue, Mar 3, 2015	152.16	153.48	152.16	152.52
2171	AMEX	MZZ	Mon, Mar 2, 2015	152.68	152.78	150.92	150.92
2170	AMEX	MZZ	Fri, Feb 27, 2015	152.52	153.08	151.88	153.04
2169	AMEX	MZZ	Thu, Feb 26, 2015	152.20	152.20	151.40	152.08
2168	AMEX	MZZ	Wed, Feb 25, 2015	150.97	151.80	150.76	151.40
2167	AMEX	MZZ	Tue, Feb 24, 2015	151.84	152.08	151.04	151.08
2166	AMEX	MZZ	Mon, Feb 23, 2015	152.48	152.84	151.72	152.20
2165	AMEX	MZZ	Fri, Feb 20, 2015	153.40	153.40	151.20	151.20
2164	AMEX	MZZ	Thu, Feb 19, 2015	153.16	153.20	153.16	153.20
2163	AMEX	MZZ	Wed, Feb 18, 2015	153.28	153.28	153.16	153.16
2162	AMEX	MZZ	Tue, Feb 17, 2015	155.60	155.60	154.20	154.36
2161	AMEX	MZZ	Fri, Feb 13, 2015	155.96	156.20	154.24	154.32
2160	AMEX	MZZ	Thu, Feb 12, 2015	156.84	156.84	155.92	156.12
2159	AMEX	MZZ	Wed, Feb 11, 2015	159.20	160.52	158.96	159.16
2158	AMEX	MZZ	Tue, Feb 10, 2015	160.00	162.24	158.76	159.16
2157	AMEX	MZZ	Mon, Feb 9, 2015	161.32	162.06	159.84	161.68
2156	AMEX	MZZ	Fri, Feb 6, 2015	159.20	161.00	158.04	160.60
2155	AMEX	MZZ	Thu, Feb 5, 2015	160.72	160.72	158.82	158.96
2154	AMEX	MZZ	Wed, Feb 4, 2015	161.20	162.36	161.08	162.32
2153	AMEX	MZZ	Tue, Feb 3, 2015	164.40	164.40	160.84	160.88
2152	AMEX	MZZ	Mon, Feb 2, 2015	169.16	173.36	166.72	166.96
2151	AMEX	MZZ	Fri, Jan 30, 2015	168.36	170.00	168.00	169.96
2150	AMEX	MZZ	Thu, Jan 29, 2015	167.00	169.68	165.20	165.20
2149	AMEX	MZZ	Wed, Jan 28, 2015	161.88	168.40	161.88	167.80
2148	AMEX	MZZ	Tue, Jan 27, 2015	165.60	165.64	162.84	163.96
2147	AMEX	MZZ	Mon, Jan 26, 2015	166.24	166.24	162.04	162.04
2146	AMEX	MZZ	Fri, Jan 23, 2015	165.04	165.56	164.12	165.56
2145	AMEX	MZZ	Thu, Jan 22, 2015	167.72	169.20	163.96	163.96
2144	AMEX	MZZ	Wed, Jan 21, 2015	173.68	173.96	170.32	170.32
2143	AMEX	MZZ	Tue, Jan 20, 2015	170.80	175.16	170.00	172.40
2142	AMEX	MZZ	Fri, Jan 16, 2015	178.68	178.68	171.28	171.64
2141	AMEX	MZZ	Thu, Jan 15, 2015	172.00	176.68	172.00	176.56
2140	AMEX	MZZ	Wed, Jan 14, 2015	176.80	176.80	172.76	172.76
2139	AMEX	MZZ	Tue, Jan 13, 2015	167.24	174.28	165.60	171.80
2138	AMEX	MZZ	Mon, Jan 12, 2015	172.56	172.56	170.32	171.16
2137	AMEX	MZZ	Fri, Jan 9, 2015	165.96	170.28	165.96	169.44
2136	AMEX	MZZ	Thu, Jan 8, 2015	168.76	169.48	166.56	166.64
2135	AMEX	MZZ	Wed, Jan 7, 2015	172.72	175.16	172.04	172.04
2134	AMEX	MZZ	Tue, Jan 6, 2015	173.20	178.27	172.88	176.48
2133	AMEX	MZZ	Mon, Jan 5, 2015	169.76	173.60	168.52	172.88
2132	AMEX	MZZ	Fri, Jan 2, 2015	165.84	169.78	165.84	167.72
2131	AMEX	MZZ	Wed, Dec 31, 2014	163.64	167.08	163.40	167.08
2130	AMEX	MZZ	Tue, Dec 30, 2014	162.84	163.88	162.80	163.88
2129	AMEX	MZZ	Mon, Dec 29, 2014	162.16	162.56	162.08	162.56
2128	AMEX	MZZ	Fri, Dec 26, 2014	163.23	164.08	163.20	164.08
2127	AMEX	MZZ	Wed, Dec 24, 2014	165.36	165.36	164.44	164.64
2126	AMEX	MZZ	Tue, Dec 23, 2014	165.04	166.04	164.68	165.68
2125	AMEX	MZZ	Mon, Dec 22, 2014	166.92	168.12	166.92	166.96
2124	AMEX	MZZ	Fri, Dec 19, 2014	169.00	170.00	167.76	168.12
2123	AMEX	MZZ	Thu, Dec 18, 2014	170.32	172.56	168.36	169.24
2122	AMEX	MZZ	Wed, Dec 17, 2014	181.36	182.60	175.00	175.28
2121	AMEX	MZZ	Tue, Dec 16, 2014	183.92	185.20	178.77	183.88
2120	AMEX	MZZ	Mon, Dec 15, 2014	179.48	184.08	177.68	182.64
2119	AMEX	MZZ	Fri, Dec 12, 2014	178.84	180.32	177.16	180.32
2118	AMEX	MZZ	Thu, Dec 11, 2014	175.24	176.24	172.94	175.60
2117	AMEX	MZZ	Wed, Dec 10, 2014	172.84	177.72	172.60	177.72
2116	AMEX	MZZ	Tue, Dec 9, 2014	177.12	177.64	170.92	170.92
2115	AMEX	MZZ	Mon, Dec 8, 2014	170.84	173.88	169.00	173.04
2114	AMEX	MZZ	Fri, Dec 5, 2014	170.04	171.24	170.00	170.72
2113	AMEX	MZZ	Thu, Dec 4, 2014	170.92	172.18	170.92	171.12
2112	AMEX	MZZ	Wed, Dec 3, 2014	172.19	172.19	170.20	170.44
2111	AMEX	MZZ	Tue, Dec 2, 2014	176.04	176.04	173.40	173.40
2110	AMEX	MZZ	Mon, Dec 1, 2014	172.84	175.64	171.76	175.64
2109	AMEX	MZZ	Fri, Nov 28, 2014	169.36	171.60	169.36	171.40
2108	AMEX	MZZ	Wed, Nov 26, 2014	168.69	169.00	168.56	168.64
2107	AMEX	MZZ	Tue, Nov 25, 2014	167.88	169.77	167.88	168.80
2106	AMEX	MZZ	Mon, Nov 24, 2014	170.12	170.12	169.16	169.16
2105	AMEX	MZZ	Fri, Nov 21, 2014	168.08	171.56	168.08	171.12
2104	AMEX	MZZ	Thu, Nov 20, 2014	176.52	176.52	172.68	172.68
2103	AMEX	MZZ	Wed, Nov 19, 2014	174.56	176.16	173.48	174.52
2102	AMEX	MZZ	Tue, Nov 18, 2014	174.80	174.80	172.00	172.92
2101	AMEX	MZZ	Mon, Nov 17, 2014	174.84	175.40	174.52	175.04
2100	AMEX	MZZ	Fri, Nov 14, 2014	174.00	174.72	173.36	174.16
2099	AMEX	MZZ	Wed, Nov 12, 2014	174.64	174.64	172.64	172.64
2098	AMEX	MZZ	Tue, Nov 11, 2014	174.36	174.36	173.32	173.56
2097	AMEX	MZZ	Mon, Nov 10, 2014	174.38	174.40	173.48	173.96
2096	AMEX	MZZ	Fri, Nov 7, 2014	176.12	176.36	174.28	174.80
2095	AMEX	MZZ	Thu, Nov 6, 2014	177.68	177.76	174.80	174.80
2094	AMEX	MZZ	Wed, Nov 5, 2014	177.64	178.76	177.40	177.80
2093	AMEX	MZZ	Tue, Nov 4, 2014	177.80	179.96	177.76	178.60
2092	AMEX	MZZ	Mon, Nov 3, 2014	178.00	178.40	176.04	177.28
2091	AMEX	MZZ	Fri, Oct 31, 2014	177.60	180.80	177.60	178.16
2090	AMEX	MZZ	Thu, Oct 30, 2014	184.76	185.04	182.20	182.48
2089	AMEX	MZZ	Wed, Oct 29, 2014	181.96	185.76	181.96	183.24
2088	AMEX	MZZ	Tue, Oct 28, 2014	187.92	187.92	182.88	183.08
2087	AMEX	MZZ	Mon, Oct 27, 2014	191.28	192.48	189.12	189.12
2086	AMEX	MZZ	Fri, Oct 24, 2014	190.16	191.76	189.04	189.04
2085	AMEX	MZZ	Thu, Oct 23, 2014	191.48	192.88	188.80	190.20
2084	AMEX	MZZ	Wed, Oct 22, 2014	191.32	196.56	191.08	196.32
2083	AMEX	MZZ	Tue, Oct 21, 2014	199.24	199.92	192.20	192.20
2082	AMEX	MZZ	Mon, Oct 20, 2014	205.81	205.81	202.92	203.00
2081	AMEX	MZZ	Fri, Oct 17, 2014	204.80	207.44	203.88	206.00
2080	AMEX	MZZ	Thu, Oct 16, 2014	222.00	222.00	208.84	209.68
2079	AMEX	MZZ	Wed, Oct 15, 2014	218.80	223.26	211.42	214.40
2078	AMEX	MZZ	Tue, Oct 14, 2014	211.24	215.76	209.20	213.44
2077	AMEX	MZZ	Mon, Oct 13, 2014	211.32	217.72	209.96	217.44
2076	AMEX	MZZ	Fri, Oct 10, 2014	206.64	212.08	204.20	212.08
2075	AMEX	MZZ	Thu, Oct 9, 2014	196.76	204.92	196.76	204.88
2074	AMEX	MZZ	Wed, Oct 8, 2014	202.00	204.68	195.83	195.84
2073	AMEX	MZZ	Tue, Oct 7, 2014	197.96	201.80	197.08	201.80
2072	AMEX	MZZ	Mon, Oct 6, 2014	193.60	196.76	192.05	195.76
2071	AMEX	MZZ	Fri, Oct 3, 2014	194.52	195.08	193.64	194.65
2070	AMEX	MZZ	Thu, Oct 2, 2014	199.16	202.44	196.08	197.52
2069	AMEX	MZZ	Wed, Oct 1, 2014	196.00	199.24	193.64	198.40
2068	AMEX	MZZ	Tue, Sep 30, 2014	189.16	193.20	189.16	193.20
2067	AMEX	MZZ	Mon, Sep 29, 2014	193.20	193.20	189.60	189.76
2066	AMEX	MZZ	Fri, Sep 26, 2014	191.28	192.34	188.91	189.16
2065	AMEX	MZZ	Thu, Sep 25, 2014	190.88	192.24	190.88	191.92
2064	AMEX	MZZ	Wed, Sep 24, 2014	188.20	189.80	186.60	186.96
2063	AMEX	MZZ	Tue, Sep 23, 2014	188.20	188.64	185.40	188.60
2062	AMEX	MZZ	Mon, Sep 22, 2014	182.56	185.88	182.56	185.60
2061	AMEX	MZZ	Fri, Sep 19, 2014	177.32	181.11	177.32	180.80
2060	AMEX	MZZ	Thu, Sep 18, 2014	177.64	179.12	177.64	179.12
2059	AMEX	MZZ	Wed, Sep 17, 2014	178.64	179.96	178.44	179.68
2058	AMEX	MZZ	Tue, Sep 16, 2014	182.08	182.08	178.94	179.44
2057	AMEX	MZZ	Mon, Sep 15, 2014	181.52	182.36	180.90	181.60
2056	AMEX	MZZ	Fri, Sep 12, 2014	178.00	180.76	178.00	180.12
2055	AMEX	MZZ	Thu, Sep 11, 2014	179.40	179.40	177.23	177.23
2054	AMEX	MZZ	Wed, Sep 10, 2014	179.88	180.44	178.24	178.32
2053	AMEX	MZZ	Tue, Sep 9, 2014	177.72	178.84	177.41	178.84
2052	AMEX	MZZ	Mon, Sep 8, 2014	176.56	177.65	175.28	176.58
2051	AMEX	MZZ	Fri, Sep 5, 2014	178.08	178.08	175.80	175.88
2050	AMEX	MZZ	Thu, Sep 4, 2014	175.84	177.28	174.72	177.16
2049	AMEX	MZZ	Wed, Sep 3, 2014	174.36	176.52	174.36	176.52
2048	AMEX	MZZ	Tue, Sep 2, 2014	174.44	176.28	174.44	175.32
2047	AMEX	MZZ	Fri, Aug 29, 2014	178.28	178.40	176.36	176.56
2046	AMEX	MZZ	Thu, Aug 28, 2014	179.60	179.68	178.32	178.32
2045	AMEX	MZZ	Wed, Aug 27, 2014	177.22	177.80	177.22	177.80
2044	AMEX	MZZ	Tue, Aug 26, 2014	177.68	178.00	176.88	177.40
2043	AMEX	MZZ	Mon, Aug 25, 2014	178.12	178.76	177.94	178.56
2042	AMEX	MZZ	Fri, Aug 22, 2014	180.24	180.76	178.96	179.80
2041	AMEX	MZZ	Thu, Aug 21, 2014	180.48	181.40	179.56	179.56
2040	AMEX	MZZ	Wed, Aug 20, 2014	182.20	182.20	179.88	180.08
2039	AMEX	MZZ	Tue, Aug 19, 2014	181.36	181.40	181.28	181.40
2038	AMEX	MZZ	Mon, Aug 18, 2014	185.64	185.96	183.44	183.44
2037	AMEX	MZZ	Fri, Aug 15, 2014	186.12	190.40	185.75	187.84
2036	AMEX	MZZ	Thu, Aug 14, 2014	187.84	187.88	187.56	187.56
2035	AMEX	MZZ	Wed, Aug 13, 2014	191.32	191.32	188.70	189.08
2034	AMEX	MZZ	Tue, Aug 12, 2014	191.08	193.80	190.24	192.44
2033	AMEX	MZZ	Mon, Aug 11, 2014	190.04	191.16	189.27	190.68
2032	AMEX	MZZ	Fri, Aug 8, 2014	197.00	197.00	192.60	192.64
2031	AMEX	MZZ	Thu, Aug 7, 2014	193.28	197.72	193.08	196.80
2030	AMEX	MZZ	Wed, Aug 6, 2014	197.24	197.24	194.56	195.24
2029	AMEX	MZZ	Tue, Aug 5, 2014	195.64	196.40	193.20	195.76
2028	AMEX	MZZ	Mon, Aug 4, 2014	195.48	197.86	193.60	193.88
2027	AMEX	MZZ	Fri, Aug 1, 2014	196.00	199.24	194.72	196.24
2026	AMEX	MZZ	Thu, Jul 31, 2014	191.00	195.48	190.28	195.48
2025	AMEX	MZZ	Wed, Jul 30, 2014	186.52	188.80	186.49	187.68
2024	AMEX	MZZ	Tue, Jul 29, 2014	185.08	188.56	184.92	188.48
2023	AMEX	MZZ	Mon, Jul 28, 2014	187.25	188.48	186.08	186.80
2022	AMEX	MZZ	Fri, Jul 25, 2014	185.47	186.39	184.92	186.16
2021	AMEX	MZZ	Thu, Jul 24, 2014	182.96	183.68	182.40	183.68
2020	AMEX	MZZ	Wed, Jul 23, 2014	183.64	185.34	183.64	184.16
2019	AMEX	MZZ	Tue, Jul 22, 2014	183.64	183.88	182.56	183.88
2018	AMEX	MZZ	Mon, Jul 21, 2014	186.20	187.00	185.12	185.80
2017	AMEX	MZZ	Fri, Jul 18, 2014	188.00	188.00	184.44	184.51
2016	AMEX	MZZ	Thu, Jul 17, 2014	186.48	189.48	185.12	189.09
2015	AMEX	MZZ	Wed, Jul 16, 2014	182.32	186.22	182.32	185.32
2014	AMEX	MZZ	Tue, Jul 15, 2014	183.56	186.00	183.56	184.60
2013	AMEX	MZZ	Mon, Jul 14, 2014	182.44	183.64	182.44	183.40
2012	AMEX	MZZ	Fri, Jul 11, 2014	185.84	186.00	184.84	185.00
2011	AMEX	MZZ	Thu, Jul 10, 2014	186.76	186.84	183.32	184.24
2010	AMEX	MZZ	Wed, Jul 9, 2014	182.72	182.88	182.00	182.00
2009	AMEX	MZZ	Tue, Jul 8, 2014	182.48	184.12	181.98	182.84
2008	AMEX	MZZ	Mon, Jul 7, 2014	178.08	180.30	178.08	180.24
2007	AMEX	MZZ	Thu, Jul 3, 2014	177.00	178.00	176.84	176.84
2006	AMEX	MZZ	Wed, Jul 2, 2014	177.44	179.04	177.44	178.80
2005	AMEX	MZZ	Tue, Jul 1, 2014	177.52	177.52	174.92	176.76
2004	AMEX	MZZ	Mon, Jun 30, 2014	181.40	181.40	179.64	179.64
2003	AMEX	MZZ	Fri, Jun 27, 2014	183.17	183.17	181.40	181.46
2002	AMEX	MZZ	Thu, Jun 26, 2014	185.72	185.92	183.32	183.32
2001	AMEX	MZZ	Wed, Jun 25, 2014	186.16	186.16	182.56	182.56
2000	AMEX	MZZ	Tue, Jun 24, 2014	182.72	185.04	180.20	184.96
1999	AMEX	MZZ	Mon, Jun 23, 2014	181.80	182.32	180.92	182.28
1998	AMEX	MZZ	Fri, Jun 20, 2014	182.28	182.32	181.92	182.00
1997	AMEX	MZZ	Thu, Jun 19, 2014	182.60	184.08	182.60	182.92
1996	AMEX	MZZ	Wed, Jun 18, 2014	185.32	185.60	183.04	183.20
1995	AMEX	MZZ	Tue, Jun 17, 2014	185.20	186.16	183.36	184.84
1994	AMEX	MZZ	Mon, Jun 16, 2014	187.24	188.40	187.00	187.96
1993	AMEX	MZZ	Fri, Jun 13, 2014	189.16	189.80	187.52	188.08
1992	AMEX	MZZ	Thu, Jun 12, 2014	188.20	189.56	188.20	188.92
1991	AMEX	MZZ	Wed, Jun 11, 2014	187.88	188.16	187.24	187.28
1990	AMEX	MZZ	Tue, Jun 10, 2014	186.28	186.96	185.84	186.08
1989	AMEX	MZZ	Mon, Jun 9, 2014	185.92	185.92	183.92	185.04
1988	AMEX	MZZ	Fri, Jun 6, 2014	187.20	187.20	185.84	186.24
1987	AMEX	MZZ	Thu, Jun 5, 2014	191.96	193.00	188.20	188.52
1986	AMEX	MZZ	Wed, Jun 4, 2014	193.76	193.76	192.36	192.36
1985	AMEX	MZZ	Tue, Jun 3, 2014	194.74	194.74	194.74	194.74
1984	AMEX	MZZ	Mon, Jun 2, 2014	197.40	197.40	194.12	194.24
1983	AMEX	MZZ	Fri, May 30, 2014	194.80	196.00	194.40	195.28
1982	AMEX	MZZ	Thu, May 29, 2014	196.60	196.60	194.68	194.68
1981	AMEX	MZZ	Wed, May 28, 2014	197.20	197.20	195.76	196.44
1980	AMEX	MZZ	Tue, May 27, 2014	196.40	196.40	194.72	195.52
1979	AMEX	MZZ	Fri, May 23, 2014	201.19	201.19	197.72	198.12
1978	AMEX	MZZ	Thu, May 22, 2014	202.28	202.48	199.64	200.36
1977	AMEX	MZZ	Wed, May 21, 2014	204.92	204.92	202.00	203.16
1976	AMEX	MZZ	Tue, May 20, 2014	204.00	206.80	204.00	205.12
1975	AMEX	MZZ	Mon, May 19, 2014	201.40	201.88	199.88	201.32
1974	AMEX	MZZ	Fri, May 16, 2014	204.32	206.08	203.36	203.36
1973	AMEX	MZZ	Thu, May 15, 2014	205.04	209.64	205.04	205.48
1972	AMEX	MZZ	Wed, May 14, 2014	199.96	202.20	199.96	202.08
1971	AMEX	MZZ	Tue, May 13, 2014	197.52	199.00	196.24	198.84
1970	AMEX	MZZ	Mon, May 12, 2014	198.92	198.92	197.00	197.20
1969	AMEX	MZZ	Fri, May 9, 2014	205.32	206.04	203.32	203.32
1968	AMEX	MZZ	Thu, May 8, 2014	205.72	205.72	199.20	204.44
1967	AMEX	MZZ	Wed, May 7, 2014	202.28	208.00	202.28	202.32
1966	AMEX	MZZ	Tue, May 6, 2014	202.36	204.56	201.32	204.32
1965	AMEX	MZZ	Mon, May 5, 2014	201.80	202.40	200.20	201.28
1964	AMEX	MZZ	Fri, May 2, 2014	201.52	201.80	198.52	201.16
1963	AMEX	MZZ	Thu, May 1, 2014	203.84	205.12	200.71	202.16
1962	AMEX	MZZ	Wed, Apr 30, 2014	205.80	206.40	203.00	203.08
1961	AMEX	MZZ	Tue, Apr 29, 2014	204.60	205.84	204.60	205.40
1960	AMEX	MZZ	Mon, Apr 28, 2014	204.84	211.48	203.04	207.16
1959	AMEX	MZZ	Fri, Apr 25, 2014	203.12	205.84	202.68	205.84
1958	AMEX	MZZ	Thu, Apr 24, 2014	201.64	201.64	199.72	201.32
1957	AMEX	MZZ	Wed, Apr 23, 2014	199.36	201.40	199.36	201.20
1956	AMEX	MZZ	Tue, Apr 22, 2014	203.00	203.00	199.68	200.48
1955	AMEX	MZZ	Mon, Apr 21, 2014	205.20	205.72	203.44	204.16
1954	AMEX	MZZ	Thu, Apr 17, 2014	206.18	206.84	204.00	204.76
1953	AMEX	MZZ	Wed, Apr 16, 2014	207.56	208.37	204.56	205.68
1952	AMEX	MZZ	Tue, Apr 15, 2014	215.20	217.19	210.28	210.56
1951	AMEX	MZZ	Mon, Apr 14, 2014	213.76	215.00	211.36	213.32
1950	AMEX	MZZ	Fri, Apr 11, 2014	213.72	215.24	210.28	215.08
1949	AMEX	MZZ	Thu, Apr 10, 2014	201.40	210.36	201.24	210.00
1948	AMEX	MZZ	Wed, Apr 9, 2014	203.84	205.40	201.20	201.32
1947	AMEX	MZZ	Tue, Apr 8, 2014	206.20	209.72	205.20	205.40
1946	AMEX	MZZ	Mon, Apr 7, 2014	203.80	209.20	203.11	207.76
1945	AMEX	MZZ	Fri, Apr 4, 2014	193.16	201.76	192.36	201.04
1944	AMEX	MZZ	Thu, Apr 3, 2014	192.56	195.60	192.56	194.72
1943	AMEX	MZZ	Wed, Apr 2, 2014	194.56	194.60	193.00	193.48
1942	AMEX	MZZ	Tue, Apr 1, 2014	198.20	198.20	194.48	194.48
1941	AMEX	MZZ	Mon, Mar 31, 2014	201.56	201.60	197.84	198.00
1940	AMEX	MZZ	Fri, Mar 28, 2014	204.64	204.64	200.92	204.28
1939	AMEX	MZZ	Thu, Mar 27, 2014	206.40	207.52	203.96	206.36
1938	AMEX	MZZ	Wed, Mar 26, 2014	198.16	205.24	197.68	205.24
1937	AMEX	MZZ	Tue, Mar 25, 2014	198.24	201.47	198.08	200.24
1936	AMEX	MZZ	Mon, Mar 24, 2014	195.96	203.00	195.92	200.84
1935	AMEX	MZZ	Fri, Mar 21, 2014	195.08	198.32	194.16	198.20
1934	AMEX	MZZ	Thu, Mar 20, 2014	199.28	199.28	197.64	197.64
1933	AMEX	MZZ	Wed, Mar 19, 2014	196.40	200.00	195.71	198.84
1932	AMEX	MZZ	Tue, Mar 18, 2014	199.60	199.60	195.72	195.96
1931	AMEX	MZZ	Mon, Mar 17, 2014	199.52	200.24	198.20	199.96
1930	AMEX	MZZ	Fri, Mar 14, 2014	205.48	205.48	201.80	202.68
1929	AMEX	MZZ	Thu, Mar 13, 2014	198.09	205.20	198.09	204.08
1928	AMEX	MZZ	Wed, Mar 12, 2014	202.56	203.56	199.92	200.16
1927	AMEX	MZZ	Tue, Mar 11, 2014	197.72	201.68	196.92	200.48
1926	AMEX	MZZ	Mon, Mar 10, 2014	196.36	199.44	196.36	198.04
1925	AMEX	MZZ	Fri, Mar 7, 2014	194.88	197.24	194.88	196.32
1924	AMEX	MZZ	Thu, Mar 6, 2014	196.68	197.24	196.08	196.76
1923	AMEX	MZZ	Wed, Mar 5, 2014	196.20	197.64	196.20	197.08
1922	AMEX	MZZ	Tue, Mar 4, 2014	197.32	199.44	195.76	196.16
1921	AMEX	MZZ	Mon, Mar 3, 2014	205.20	205.50	201.92	202.84
1920	AMEX	MZZ	Fri, Feb 28, 2014	201.72	201.72	198.20	200.36
1919	AMEX	MZZ	Thu, Feb 27, 2014	202.96	202.96	200.92	200.96
1918	AMEX	MZZ	Wed, Feb 26, 2014	203.44	203.68	200.96	202.68
1917	AMEX	MZZ	Tue, Feb 25, 2014	204.80	204.92	203.36	204.64
1916	AMEX	MZZ	Mon, Feb 24, 2014	204.60	204.60	201.32	203.68
1915	AMEX	MZZ	Fri, Feb 21, 2014	206.84	206.84	204.84	206.08
1914	AMEX	MZZ	Thu, Feb 20, 2014	209.16	209.16	206.84	206.84
1913	AMEX	MZZ	Wed, Feb 19, 2014	207.20	209.70	205.64	209.60
1912	AMEX	MZZ	Tue, Feb 18, 2014	208.72	208.72	206.52	206.68
1911	AMEX	MZZ	Fri, Feb 14, 2014	210.16	210.36	209.20	209.36
1910	AMEX	MZZ	Thu, Feb 13, 2014	213.43	213.48	210.64	210.84
1909	AMEX	MZZ	Wed, Feb 12, 2014	215.04	215.28	212.56	214.12
1908	AMEX	MZZ	Tue, Feb 11, 2014	219.84	220.04	215.52	216.52
1907	AMEX	MZZ	Mon, Feb 10, 2014	222.04	223.24	221.08	221.08
1906	AMEX	MZZ	Fri, Feb 7, 2014	225.04	225.72	222.16	222.20
1905	AMEX	MZZ	Thu, Feb 6, 2014	229.78	229.80	226.48	226.48
1904	AMEX	MZZ	Wed, Feb 5, 2014	234.68	236.12	232.28	233.12
1903	AMEX	MZZ	Tue, Feb 4, 2014	235.52	236.80	231.64	232.00
1902	AMEX	MZZ	Mon, Feb 3, 2014	222.28	238.00	222.28	237.92
1901	AMEX	MZZ	Fri, Jan 31, 2014	224.04	226.00	219.12	220.36
1900	AMEX	MZZ	Thu, Jan 30, 2014	222.76	222.96	219.04	219.64
1899	AMEX	MZZ	Wed, Jan 29, 2014	228.00	228.00	222.80	226.20
1898	AMEX	MZZ	Tue, Jan 28, 2014	224.60	224.80	221.48	221.48
1897	AMEX	MZZ	Mon, Jan 27, 2014	221.04	228.47	220.64	226.36
1896	AMEX	MZZ	Fri, Jan 24, 2014	213.32	221.92	213.27	221.39
1895	AMEX	MZZ	Thu, Jan 23, 2014	210.24	212.48	210.24	211.36
1894	AMEX	MZZ	Wed, Jan 22, 2014	209.34	209.75	208.00	208.00
1893	AMEX	MZZ	Tue, Jan 21, 2014	209.28	211.84	208.48	209.78
1892	AMEX	MZZ	Fri, Jan 17, 2014	210.56	211.68	210.10	211.52
1891	AMEX	MZZ	Thu, Jan 16, 2014	210.56	210.72	209.44	210.29
1890	AMEX	MZZ	Wed, Jan 15, 2014	211.20	211.20	209.28	209.76
1889	AMEX	MZZ	Tue, Jan 14, 2014	216.80	216.96	212.00	212.06
1888	AMEX	MZZ	Mon, Jan 13, 2014	212.48	218.16	212.48	218.16
1887	AMEX	MZZ	Fri, Jan 10, 2014	213.44	213.60	211.36	211.36
1886	AMEX	MZZ	Thu, Jan 9, 2014	213.28	216.00	213.28	214.24
1885	AMEX	MZZ	Wed, Jan 8, 2014	216.16	216.48	215.04	215.04
1884	AMEX	MZZ	Tue, Jan 7, 2014	217.60	218.40	215.04	215.52
1883	AMEX	MZZ	Mon, Jan 6, 2014	214.88	219.20	214.72	219.20
1882	AMEX	MZZ	Fri, Jan 3, 2014	217.12	217.12	215.68	216.48
1881	AMEX	MZZ	Thu, Jan 2, 2014	215.36	219.33	215.21	218.20
1880	AMEX	MZZ	Tue, Dec 31, 2013	213.92	214.24	212.96	213.76
1879	AMEX	MZZ	Mon, Dec 30, 2013	216.00	216.00	214.40	215.20
1878	AMEX	MZZ	Fri, Dec 27, 2013	216.00	216.48	215.39	215.84
1877	AMEX	MZZ	Thu, Dec 26, 2013	215.36	216.31	215.16	216.27
1876	AMEX	MZZ	Tue, Dec 24, 2013	217.60	217.60	216.32	216.64
1875	AMEX	MZZ	Mon, Dec 23, 2013	219.52	219.84	218.08	218.08
1874	AMEX	MZZ	Fri, Dec 20, 2013	224.80	225.28	221.65	221.76
1873	AMEX	MZZ	Thu, Dec 19, 2013	226.08	227.36	225.79	226.88
1872	AMEX	MZZ	Wed, Dec 18, 2013	227.84	231.04	223.62	224.00
1871	AMEX	MZZ	Tue, Dec 17, 2013	230.40	231.20	228.02	228.80
1870	AMEX	MZZ	Mon, Dec 16, 2013	229.92	230.24	228.16	228.80
1869	AMEX	MZZ	Fri, Dec 13, 2013	232.48	233.98	231.04	232.32
1868	AMEX	MZZ	Thu, Dec 12, 2013	233.60	235.52	232.91	234.08
1867	AMEX	MZZ	Wed, Dec 11, 2013	227.04	234.72	226.88	234.08
1866	AMEX	MZZ	Tue, Dec 10, 2013	225.92	226.40	224.32	226.40
1865	AMEX	MZZ	Mon, Dec 9, 2013	224.32	225.76	224.00	225.28
1864	AMEX	MZZ	Fri, Dec 6, 2013	227.20	227.20	224.80	225.76
1863	AMEX	MZZ	Thu, Dec 5, 2013	230.40	231.84	229.60	229.60
1862	AMEX	MZZ	Wed, Dec 4, 2013	230.88	232.92	228.48	229.76
1861	AMEX	MZZ	Tue, Dec 3, 2013	230.08	230.90	227.44	229.60
1860	AMEX	MZZ	Mon, Dec 2, 2013	228.32	229.76	224.16	228.00
1859	AMEX	MZZ	Fri, Nov 29, 2013	226.08	228.16	225.76	228.16
1858	AMEX	MZZ	Wed, Nov 27, 2013	226.40	227.84	226.10	226.40
1857	AMEX	MZZ	Tue, Nov 26, 2013	227.20	228.32	226.88	227.20
1856	AMEX	MZZ	Mon, Nov 25, 2013	226.40	228.26	226.24	227.68
1855	AMEX	MZZ	Fri, Nov 22, 2013	227.84	228.32	226.72	226.72
1854	AMEX	MZZ	Thu, Nov 21, 2013	232.48	232.48	227.78	227.84
1853	AMEX	MZZ	Wed, Nov 20, 2013	232.00	235.31	230.56	234.08
1852	AMEX	MZZ	Tue, Nov 19, 2013	228.96	233.60	228.96	232.48
1851	AMEX	MZZ	Mon, Nov 18, 2013	226.24	229.60	225.59	229.60
1850	AMEX	MZZ	Fri, Nov 15, 2013	227.36	228.16	225.92	226.24
1849	AMEX	MZZ	Thu, Nov 14, 2013	228.82	230.72	227.20	227.36
1848	AMEX	MZZ	Wed, Nov 13, 2013	236.80	236.80	230.00	230.00
1847	AMEX	MZZ	Tue, Nov 12, 2013	234.88	236.64	234.40	234.40
1846	AMEX	MZZ	Mon, Nov 11, 2013	236.32	236.32	233.28	233.44
1845	AMEX	MZZ	Fri, Nov 8, 2013	243.36	243.36	235.52	235.52
1844	AMEX	MZZ	Thu, Nov 7, 2013	232.48	242.40	232.48	242.12
1843	AMEX	MZZ	Wed, Nov 6, 2013	232.80	234.90	231.20	234.40
1842	AMEX	MZZ	Tue, Nov 5, 2013	234.24	234.88	233.10	234.24
1841	AMEX	MZZ	Mon, Nov 4, 2013	233.12	233.92	231.20	231.20
1840	AMEX	MZZ	Fri, Nov 1, 2013	234.56	237.44	233.44	234.40
1839	AMEX	MZZ	Thu, Oct 31, 2013	233.44	236.16	231.52	234.72
1838	AMEX	MZZ	Wed, Oct 30, 2013	233.28	235.52	233.12	234.10
1837	AMEX	MZZ	Tue, Oct 29, 2013	232.00	234.08	231.84	233.12
1836	AMEX	MZZ	Mon, Oct 28, 2013	232.32	234.72	232.32	234.08
1835	AMEX	MZZ	Fri, Oct 25, 2013	233.60	235.36	233.44	233.44
1834	AMEX	MZZ	Thu, Oct 24, 2013	234.40	235.52	233.76	234.40
1833	AMEX	MZZ	Wed, Oct 23, 2013	234.40	237.12	234.40	235.20
1832	AMEX	MZZ	Tue, Oct 22, 2013	232.96	233.28	230.40	232.16
1831	AMEX	MZZ	Mon, Oct 21, 2013	235.04	235.84	234.56	234.88
1830	AMEX	MZZ	Fri, Oct 18, 2013	237.60	238.40	234.72	234.72
1829	AMEX	MZZ	Thu, Oct 17, 2013	244.32	244.32	238.56	239.04
1828	AMEX	MZZ	Wed, Oct 16, 2013	245.44	246.40	242.72	243.20
1827	AMEX	MZZ	Tue, Oct 15, 2013	245.28	249.92	245.28	248.96
1826	AMEX	MZZ	Mon, Oct 14, 2013	248.48	249.44	244.10	244.29
1825	AMEX	MZZ	Fri, Oct 11, 2013	250.88	250.88	246.08	246.40
1824	AMEX	MZZ	Thu, Oct 10, 2013	256.16	257.12	250.56	250.56
1823	AMEX	MZZ	Wed, Oct 9, 2013	259.84	264.80	259.84	263.28
1822	AMEX	MZZ	Tue, Oct 8, 2013	255.36	261.28	253.28	261.28
1821	AMEX	MZZ	Mon, Oct 7, 2013	254.08	254.40	251.38	254.24
1820	AMEX	MZZ	Fri, Oct 4, 2013	249.60	249.79	248.00	249.36
1819	AMEX	MZZ	Thu, Oct 3, 2013	248.80	255.84	248.80	251.84
1818	AMEX	MZZ	Wed, Oct 2, 2013	250.24	251.56	248.02	248.16
1817	AMEX	MZZ	Tue, Oct 1, 2013	255.20	255.20	245.33	247.20
1816	AMEX	MZZ	Mon, Sep 30, 2013	258.40	259.30	253.60	253.76
1815	AMEX	MZZ	Fri, Sep 27, 2013	255.68	255.68	253.44	253.76
1814	AMEX	MZZ	Thu, Sep 26, 2013	253.43	253.95	252.32	252.32
1813	AMEX	MZZ	Wed, Sep 25, 2013	256.38	257.12	254.30	255.20
1812	AMEX	MZZ	Tue, Sep 24, 2013	256.00	257.68	253.28	256.16
1811	AMEX	MZZ	Mon, Sep 23, 2013	256.32	257.60	255.52	255.84
1810	AMEX	MZZ	Fri, Sep 20, 2013	249.28	254.08	249.25	254.08
1809	AMEX	MZZ	Thu, Sep 19, 2013	247.68	250.24	247.68	250.24
1808	AMEX	MZZ	Wed, Sep 18, 2013	255.04	257.76	248.48	249.12
1807	AMEX	MZZ	Tue, Sep 17, 2013	256.80	256.80	254.24	254.24
1806	AMEX	MZZ	Mon, Sep 16, 2013	254.72	258.62	254.56	258.62
1805	AMEX	MZZ	Fri, Sep 13, 2013	262.38	262.38	260.94	261.07
1804	AMEX	MZZ	Thu, Sep 12, 2013	259.84	262.34	259.68	261.92
1803	AMEX	MZZ	Wed, Sep 11, 2013	261.28	262.56	260.48	261.05
1802	AMEX	MZZ	Tue, Sep 10, 2013	262.88	264.18	260.96	260.96
1801	AMEX	MZZ	Mon, Sep 9, 2013	272.00	272.00	266.40	266.40
1800	AMEX	MZZ	Fri, Sep 6, 2013	273.12	279.20	271.84	275.04
1799	AMEX	MZZ	Thu, Sep 5, 2013	274.91	275.84	274.24	275.36
1798	AMEX	MZZ	Wed, Sep 4, 2013	283.36	283.84	276.96	277.64
1797	AMEX	MZZ	Tue, Sep 3, 2013	273.60	287.62	273.60	283.52
1796	AMEX	MZZ	Fri, Aug 30, 2013	274.56	283.04	274.56	282.56
1795	AMEX	MZZ	Thu, Aug 29, 2013	277.76	277.76	272.16	274.40
1794	AMEX	MZZ	Wed, Aug 28, 2013	279.04	279.36	274.72	277.12
1793	AMEX	MZZ	Tue, Aug 27, 2013	273.28	278.44	272.16	278.24
1792	AMEX	MZZ	Mon, Aug 26, 2013	267.04	268.00	265.21	267.68
1791	AMEX	MZZ	Fri, Aug 23, 2013	266.56	270.08	266.56	268.92
1790	AMEX	MZZ	Thu, Aug 22, 2013	273.12	273.12	268.09	268.80
1789	AMEX	MZZ	Wed, Aug 21, 2013	273.28	275.04	270.08	273.44
1788	AMEX	MZZ	Tue, Aug 20, 2013	277.60	277.60	269.28	270.56
1787	AMEX	MZZ	Mon, Aug 19, 2013	274.24	277.26	272.80	276.80
1786	AMEX	MZZ	Fri, Aug 16, 2013	273.60	274.08	270.28	273.60
1785	AMEX	MZZ	Thu, Aug 15, 2013	273.60	273.60	268.13	271.84
1784	AMEX	MZZ	Wed, Aug 14, 2013	262.70	262.88	261.76	262.88
1783	AMEX	MZZ	Tue, Aug 13, 2013	258.24	262.56	258.24	259.20
1782	AMEX	MZZ	Mon, Aug 12, 2013	263.84	264.32	258.48	259.29
1781	AMEX	MZZ	Fri, Aug 9, 2013	260.64	260.64	258.88	260.19
1780	AMEX	MZZ	Thu, Aug 8, 2013	260.16	262.56	259.78	259.78
1779	AMEX	MZZ	Wed, Aug 7, 2013	261.28	264.32	260.34	262.88
1778	AMEX	MZZ	Tue, Aug 6, 2013	256.00	259.83	256.00	259.44
1777	AMEX	MZZ	Mon, Aug 5, 2013	255.20	256.00	253.73	254.24
1776	AMEX	MZZ	Fri, Aug 2, 2013	254.56	255.71	253.86	253.92
1775	AMEX	MZZ	Thu, Aug 1, 2013	259.04	259.04	250.84	251.42
1774	AMEX	MZZ	Wed, Jul 31, 2013	263.20	263.20	260.32	263.20
1773	AMEX	MZZ	Tue, Jul 30, 2013	265.12	266.40	264.64	265.28
1772	AMEX	MZZ	Mon, Jul 29, 2013	267.68	268.40	265.12	267.52
1771	AMEX	MZZ	Fri, Jul 26, 2013	265.76	267.55	264.96	264.96
1770	AMEX	MZZ	Thu, Jul 25, 2013	263.59	266.24	262.40	262.40
1769	AMEX	MZZ	Wed, Jul 24, 2013	258.24	264.87	258.24	264.58
1768	AMEX	MZZ	Tue, Jul 23, 2013	258.88	262.72	258.24	260.48
1767	AMEX	MZZ	Mon, Jul 22, 2013	261.44	262.42	260.32	260.64
1766	AMEX	MZZ	Fri, Jul 19, 2013	264.64	264.80	262.30	262.88
1765	AMEX	MZZ	Thu, Jul 18, 2013	264.00	264.00	262.41	263.52
1764	AMEX	MZZ	Wed, Jul 17, 2013	267.60	268.48	267.60	268.16
1763	AMEX	MZZ	Tue, Jul 16, 2013	268.48	270.56	268.48	270.08
1762	AMEX	MZZ	Mon, Jul 15, 2013	267.36	268.64	265.92	266.72
1761	AMEX	MZZ	Fri, Jul 12, 2013	269.60	269.92	268.16	268.48
1760	AMEX	MZZ	Thu, Jul 11, 2013	272.00	273.28	269.44	270.08
1759	AMEX	MZZ	Wed, Jul 10, 2013	277.12	280.00	277.12	277.76
1758	AMEX	MZZ	Tue, Jul 9, 2013	281.60	281.60	277.13	277.76
1757	AMEX	MZZ	Mon, Jul 8, 2013	282.40	284.04	281.60	284.04
1756	AMEX	MZZ	Fri, Jul 5, 2013	288.00	293.13	285.44	285.44
1755	AMEX	MZZ	Wed, Jul 3, 2013	295.21	295.68	293.52	293.60
1754	AMEX	MZZ	Tue, Jul 2, 2013	289.28	295.54	288.16	292.96
1753	AMEX	MZZ	Mon, Jul 1, 2013	295.36	295.36	288.98	291.52
1752	AMEX	MZZ	Fri, Jun 28, 2013	301.20	301.92	294.77	298.56
1751	AMEX	MZZ	Thu, Jun 27, 2013	301.28	301.65	296.64	296.64
1750	AMEX	MZZ	Wed, Jun 26, 2013	305.60	307.84	303.43	305.92
1749	AMEX	MZZ	Tue, Jun 25, 2013	309.44	317.12	308.96	310.08
1748	AMEX	MZZ	Mon, Jun 24, 2013	318.40	324.16	313.63	317.76
1747	AMEX	MZZ	Fri, Jun 21, 2013	310.24	316.78	305.76	310.88
1746	AMEX	MZZ	Thu, Jun 20, 2013	301.28	310.98	299.38	309.28
1745	AMEX	MZZ	Wed, Jun 19, 2013	286.56	294.24	285.44	293.60
1744	AMEX	MZZ	Tue, Jun 18, 2013	289.28	290.08	284.80	286.19
1743	AMEX	MZZ	Mon, Jun 17, 2013	289.44	292.80	288.80	291.04
1742	AMEX	MZZ	Fri, Jun 14, 2013	293.76	295.36	290.88	294.08
1741	AMEX	MZZ	Thu, Jun 13, 2013	304.32	304.64	291.59	291.59
1740	AMEX	MZZ	Wed, Jun 12, 2013	293.44	303.84	293.44	302.38
1739	AMEX	MZZ	Tue, Jun 11, 2013	296.96	300.19	293.18	297.28
1738	AMEX	MZZ	Mon, Jun 10, 2013	292.00	293.28	289.76	290.72
1737	AMEX	MZZ	Fri, Jun 7, 2013	293.12	296.80	289.92	289.92
1736	AMEX	MZZ	Thu, Jun 6, 2013	304.32	304.80	296.32	296.32
1735	AMEX	MZZ	Wed, Jun 5, 2013	297.44	303.84	296.00	303.84
1734	AMEX	MZZ	Tue, Jun 4, 2013	290.88	298.56	287.68	295.68
1733	AMEX	MZZ	Mon, Jun 3, 2013	289.60	296.32	288.48	291.36
1732	AMEX	MZZ	Fri, May 31, 2013	287.35	288.75	283.52	288.75
1731	AMEX	MZZ	Thu, May 30, 2013	286.62	286.62	283.06	284.32
1730	AMEX	MZZ	Wed, May 29, 2013	287.36	292.96	286.94	288.80
1729	AMEX	MZZ	Tue, May 28, 2013	280.96	286.56	279.52	283.85
1728	AMEX	MZZ	Fri, May 24, 2013	289.44	293.12	288.16	288.16
1727	AMEX	MZZ	Thu, May 23, 2013	292.64	292.96	286.40	286.56
1726	AMEX	MZZ	Wed, May 22, 2013	275.52	287.50	271.84	285.44
1725	AMEX	MZZ	Tue, May 21, 2013	275.68	278.34	274.58	276.00
1724	AMEX	MZZ	Mon, May 20, 2013	278.88	278.88	275.20	277.12
1723	AMEX	MZZ	Fri, May 17, 2013	281.60	281.60	277.44	277.44
1722	AMEX	MZZ	Thu, May 16, 2013	281.28	283.88	278.72	283.36
1721	AMEX	MZZ	Wed, May 15, 2013	284.64	284.64	279.62	280.64
1720	AMEX	MZZ	Tue, May 14, 2013	288.48	288.48	282.72	282.72
1719	AMEX	MZZ	Mon, May 13, 2013	289.36	290.56	288.17	289.60
1718	AMEX	MZZ	Fri, May 10, 2013	291.04	292.55	288.18	288.64
1717	AMEX	MZZ	Thu, May 9, 2013	289.92	292.64	289.60	291.84
1716	AMEX	MZZ	Wed, May 8, 2013	294.88	294.88	290.88	290.88
1715	AMEX	MZZ	Tue, May 7, 2013	297.60	297.60	292.64	292.80
1714	AMEX	MZZ	Mon, May 6, 2013	302.24	302.24	297.76	298.72
1713	AMEX	MZZ	Fri, May 3, 2013	302.88	305.28	298.24	301.55
1712	AMEX	MZZ	Thu, May 2, 2013	313.12	313.12	309.12	309.60
1711	AMEX	MZZ	Wed, May 1, 2013	306.08	315.84	306.08	315.52
1710	AMEX	MZZ	Tue, Apr 30, 2013	310.40	312.00	304.96	305.28
1709	AMEX	MZZ	Mon, Apr 29, 2013	312.48	312.82	309.12	310.50
1708	AMEX	MZZ	Fri, Apr 26, 2013	312.80	316.80	312.80	315.04
1707	AMEX	MZZ	Thu, Apr 25, 2013	313.28	313.28	309.45	311.42
1706	AMEX	MZZ	Wed, Apr 24, 2013	317.12	318.68	314.96	315.68
1705	AMEX	MZZ	Tue, Apr 23, 2013	320.16	320.42	317.12	317.44
1704	AMEX	MZZ	Mon, Apr 22, 2013	325.76	332.48	323.68	324.80
1703	AMEX	MZZ	Fri, Apr 19, 2013	332.32	335.84	326.08	326.40
1702	AMEX	MZZ	Thu, Apr 18, 2013	329.95	339.17	329.95	336.96
1701	AMEX	MZZ	Wed, Apr 17, 2013	328.16	336.64	328.16	332.32
1700	AMEX	MZZ	Tue, Apr 16, 2013	328.32	330.11	321.28	321.28
1699	AMEX	MZZ	Mon, Apr 15, 2013	316.00	334.40	316.00	333.12
1698	AMEX	MZZ	Fri, Apr 12, 2013	310.24	316.77	310.24	313.44
1697	AMEX	MZZ	Thu, Apr 11, 2013	313.28	313.28	309.12	310.72
1696	AMEX	MZZ	Wed, Apr 10, 2013	319.84	320.00	313.12	313.44
1695	AMEX	MZZ	Tue, Apr 9, 2013	321.76	324.96	320.16	322.56
1694	AMEX	MZZ	Mon, Apr 8, 2013	326.72	329.96	322.40	322.50
1693	AMEX	MZZ	Fri, Apr 5, 2013	335.52	337.86	327.84	328.32
1692	AMEX	MZZ	Thu, Apr 4, 2013	330.88	331.18	327.04	327.36
1691	AMEX	MZZ	Wed, Apr 3, 2013	319.20	332.32	318.72	331.04
1690	AMEX	MZZ	Tue, Apr 2, 2013	314.56	321.60	310.88	319.84
1689	AMEX	MZZ	Mon, Apr 1, 2013	311.20	318.65	309.60	318.08
1688	AMEX	MZZ	Thu, Mar 28, 2013	314.72	315.84	310.40	311.20
1687	AMEX	MZZ	Wed, Mar 27, 2013	320.48	322.10	314.88	315.52
1686	AMEX	MZZ	Tue, Mar 26, 2013	315.52	319.99	315.52	316.48
1685	AMEX	MZZ	Mon, Mar 25, 2013	316.70	322.27	315.36	321.12
1684	AMEX	MZZ	Fri, Mar 22, 2013	319.04	320.48	318.59	319.68
1683	AMEX	MZZ	Thu, Mar 21, 2013	316.80	321.70	316.80	321.57
1682	AMEX	MZZ	Wed, Mar 20, 2013	318.56	319.36	315.36	315.68
1681	AMEX	MZZ	Tue, Mar 19, 2013	320.00	327.36	318.72	321.76
1680	AMEX	MZZ	Mon, Mar 18, 2013	324.80	324.80	318.24	320.80
1679	AMEX	MZZ	Fri, Mar 15, 2013	320.00	320.59	318.40	318.40
1678	AMEX	MZZ	Thu, Mar 14, 2013	321.60	321.76	317.46	317.46
1677	AMEX	MZZ	Wed, Mar 13, 2013	324.16	325.76	322.40	322.88
1676	AMEX	MZZ	Tue, Mar 12, 2013	324.80	326.50	323.84	324.64
1675	AMEX	MZZ	Mon, Mar 11, 2013	326.56	328.16	321.12	324.48
1674	AMEX	MZZ	Fri, Mar 8, 2013	326.88	331.62	324.48	324.66
1673	AMEX	MZZ	Thu, Mar 7, 2013	332.16	332.48	330.56	330.88
1672	AMEX	MZZ	Wed, Mar 6, 2013	332.48	333.76	330.56	332.48
1671	AMEX	MZZ	Tue, Mar 5, 2013	339.68	339.68	333.44	333.44
1670	AMEX	MZZ	Mon, Mar 4, 2013	345.12	348.90	342.56	342.72
1669	AMEX	MZZ	Fri, Mar 1, 2013	348.00	353.31	344.93	344.93
1668	AMEX	MZZ	Thu, Feb 28, 2013	343.04	343.84	339.04	343.84
1667	AMEX	MZZ	Wed, Feb 27, 2013	351.84	351.84	340.32	342.72
1666	AMEX	MZZ	Tue, Feb 26, 2013	353.76	358.08	351.24	352.64
1665	AMEX	MZZ	Mon, Feb 25, 2013	338.88	356.16	337.92	356.16
1664	AMEX	MZZ	Fri, Feb 22, 2013	346.08	347.20	340.64	342.72
1663	AMEX	MZZ	Thu, Feb 21, 2013	344.16	353.12	344.00	350.56
1662	AMEX	MZZ	Wed, Feb 20, 2013	331.36	343.52	331.36	343.52
1661	AMEX	MZZ	Tue, Feb 19, 2013	336.00	336.00	332.00	332.32
1660	AMEX	MZZ	Fri, Feb 15, 2013	335.52	338.08	333.60	336.96
1659	AMEX	MZZ	Thu, Feb 14, 2013	339.36	340.00	335.04	335.52
1658	AMEX	MZZ	Wed, Feb 13, 2013	338.56	340.00	336.64	337.44
1657	AMEX	MZZ	Tue, Feb 12, 2013	342.40	342.40	338.41	339.36
1656	AMEX	MZZ	Mon, Feb 11, 2013	342.40	343.36	342.24	342.24
1655	AMEX	MZZ	Fri, Feb 8, 2013	343.36	343.52	341.12	341.28
1654	AMEX	MZZ	Thu, Feb 7, 2013	343.36	349.44	343.36	345.12
1653	AMEX	MZZ	Wed, Feb 6, 2013	349.28	349.28	344.00	344.00
1652	AMEX	MZZ	Tue, Feb 5, 2013	349.70	350.08	346.24	347.68
1651	AMEX	MZZ	Mon, Feb 4, 2013	347.84	353.44	346.88	352.32
1650	AMEX	MZZ	Fri, Feb 1, 2013	348.16	350.56	344.86	345.60
1649	AMEX	MZZ	Thu, Jan 31, 2013	354.56	354.56	349.79	351.52
1648	AMEX	MZZ	Wed, Jan 30, 2013	349.92	355.14	349.92	354.08
1647	AMEX	MZZ	Tue, Jan 29, 2013	349.92	352.96	349.76	349.76
1646	AMEX	MZZ	Mon, Jan 28, 2013	349.76	352.80	348.80	350.24
1645	AMEX	MZZ	Fri, Jan 25, 2013	352.16	354.40	349.44	349.44
1644	AMEX	MZZ	Thu, Jan 24, 2013	358.85	359.04	353.28	355.52
1643	AMEX	MZZ	Wed, Jan 23, 2013	358.56	360.16	357.92	359.33
1642	AMEX	MZZ	Tue, Jan 22, 2013	364.16	364.48	359.04	359.04
1641	AMEX	MZZ	Fri, Jan 18, 2013	366.08	368.42	364.64	364.64
1640	AMEX	MZZ	Thu, Jan 17, 2013	370.40	370.40	365.30	367.04
1639	AMEX	MZZ	Wed, Jan 16, 2013	371.84	374.72	368.64	372.80
1638	AMEX	MZZ	Tue, Jan 15, 2013	379.04	379.04	371.04	371.25
1637	AMEX	MZZ	Mon, Jan 14, 2013	377.28	377.28	375.52	375.52
1636	AMEX	MZZ	Fri, Jan 11, 2013	376.00	379.04	375.84	376.64
1635	AMEX	MZZ	Thu, Jan 10, 2013	372.86	378.38	372.86	376.00
1634	AMEX	MZZ	Wed, Jan 9, 2013	378.56	378.56	376.43	377.76
1633	AMEX	MZZ	Tue, Jan 8, 2013	379.84	384.32	378.40	381.60
1632	AMEX	MZZ	Mon, Jan 7, 2013	380.32	381.44	378.40	379.50
1631	AMEX	MZZ	Fri, Jan 4, 2013	380.16	381.97	376.82	377.60
1630	AMEX	MZZ	Thu, Jan 3, 2013	386.56	386.56	378.40	383.20
1629	AMEX	MZZ	Wed, Jan 2, 2013	385.12	391.84	381.19	384.44
1628	AMEX	MZZ	Mon, Dec 31, 2012	419.52	419.68	404.80	405.86
1627	AMEX	MZZ	Fri, Dec 28, 2012	417.44	419.20	413.12	419.20
1626	AMEX	MZZ	Thu, Dec 27, 2012	411.84	421.92	410.74	413.28
1625	AMEX	MZZ	Wed, Dec 26, 2012	405.12	413.29	404.48	412.80
1624	AMEX	MZZ	Mon, Dec 24, 2012	407.68	408.64	405.28	407.04
1623	AMEX	MZZ	Fri, Dec 21, 2012	410.24	410.40	404.60	404.64
1622	AMEX	MZZ	Thu, Dec 20, 2012	402.72	405.28	399.04	399.04
1621	AMEX	MZZ	Wed, Dec 19, 2012	403.04	405.28	401.12	405.28
1620	AMEX	MZZ	Tue, Dec 18, 2012	413.28	413.92	403.04	403.36
1619	AMEX	MZZ	Mon, Dec 17, 2012	421.28	421.28	415.04	415.04
1618	AMEX	MZZ	Fri, Dec 14, 2012	423.68	424.00	420.32	423.52
1617	AMEX	MZZ	Thu, Dec 13, 2012	416.00	422.88	414.22	421.44
1616	AMEX	MZZ	Wed, Dec 12, 2012	411.52	416.80	404.00	415.84
1615	AMEX	MZZ	Tue, Dec 11, 2012	415.52	416.64	413.54	414.88
1614	AMEX	MZZ	Mon, Dec 10, 2012	423.20	423.68	418.10	419.04
1613	AMEX	MZZ	Fri, Dec 7, 2012	421.12	426.72	420.96	424.22
1612	AMEX	MZZ	Thu, Dec 6, 2012	425.63	426.08	423.86	424.16
1611	AMEX	MZZ	Wed, Dec 5, 2012	424.96	432.59	423.20	425.92
1610	AMEX	MZZ	Tue, Dec 4, 2012	428.16	431.70	426.56	428.32
1609	AMEX	MZZ	Mon, Dec 3, 2012	421.60	442.72	421.60	428.16
1608	AMEX	MZZ	Fri, Nov 30, 2012	425.76	428.96	425.76	426.40
1607	AMEX	MZZ	Thu, Nov 29, 2012	426.24	431.22	426.24	426.48
1606	AMEX	MZZ	Wed, Nov 28, 2012	442.08	447.04	432.00	432.00
1605	AMEX	MZZ	Tue, Nov 27, 2012	437.44	438.72	433.60	438.72
1604	AMEX	MZZ	Mon, Nov 26, 2012	438.72	441.60	434.94	436.96
1603	AMEX	MZZ	Fri, Nov 23, 2012	448.00	448.00	436.32	436.48
1602	AMEX	MZZ	Wed, Nov 21, 2012	447.68	450.08	445.28	445.28
1601	AMEX	MZZ	Tue, Nov 20, 2012	455.04	455.04	448.16	448.16
1600	AMEX	MZZ	Mon, Nov 19, 2012	461.44	462.40	446.40	451.84
1599	AMEX	MZZ	Fri, Nov 16, 2012	477.44	482.24	470.24	470.72
1598	AMEX	MZZ	Thu, Nov 15, 2012	475.36	483.20	471.14	477.76
1597	AMEX	MZZ	Wed, Nov 14, 2012	456.80	475.58	456.80	474.38
1596	AMEX	MZZ	Tue, Nov 13, 2012	460.48	461.60	451.86	458.56
1595	AMEX	MZZ	Mon, Nov 12, 2012	452.32	457.76	452.32	456.80
1594	AMEX	MZZ	Fri, Nov 9, 2012	461.76	461.76	448.48	455.20
1593	AMEX	MZZ	Thu, Nov 8, 2012	445.76	456.96	444.00	456.96
1592	AMEX	MZZ	Wed, Nov 7, 2012	436.80	448.80	436.80	445.44
1591	AMEX	MZZ	Tue, Nov 6, 2012	432.00	433.60	425.60	427.20
1590	AMEX	MZZ	Mon, Nov 5, 2012	440.16	441.28	434.88	435.20
1589	AMEX	MZZ	Fri, Nov 2, 2012	424.64	440.06	424.32	440.00
1588	AMEX	MZZ	Thu, Nov 1, 2012	447.84	447.84	427.52	427.52
1587	AMEX	MZZ	Wed, Oct 31, 2012	451.36	455.36	448.48	448.48
1586	AMEX	MZZ	Fri, Oct 26, 2012	450.46	458.78	449.92	454.08
1585	AMEX	MZZ	Thu, Oct 25, 2012	447.04	458.08	445.62	450.88
1584	AMEX	MZZ	Wed, Oct 24, 2012	446.88	453.92	445.25	453.28
1583	AMEX	MZZ	Tue, Oct 23, 2012	453.92	460.13	447.52	450.40
1582	AMEX	MZZ	Mon, Oct 22, 2012	443.84	449.76	441.62	444.32
1581	AMEX	MZZ	Fri, Oct 19, 2012	434.24	444.32	433.44	443.04
1580	AMEX	MZZ	Thu, Oct 18, 2012	431.04	433.60	428.64	430.40
1579	AMEX	MZZ	Wed, Oct 17, 2012	436.00	436.96	428.64	429.92
1578	AMEX	MZZ	Tue, Oct 16, 2012	442.88	443.20	436.32	436.83
1577	AMEX	MZZ	Mon, Oct 15, 2012	451.20	455.36	446.21	446.22
1576	AMEX	MZZ	Fri, Oct 12, 2012	447.52	454.88	446.88	454.08
1575	AMEX	MZZ	Thu, Oct 11, 2012	445.28	447.84	443.07	447.36
1574	AMEX	MZZ	Wed, Oct 10, 2012	447.04	453.28	447.04	451.52
1573	AMEX	MZZ	Tue, Oct 9, 2012	439.20	448.16	439.20	447.84
1572	AMEX	MZZ	Mon, Oct 8, 2012	439.52	439.53	436.16	439.04
1571	AMEX	MZZ	Fri, Oct 5, 2012	432.00	436.16	428.00	436.00
1570	AMEX	MZZ	Thu, Oct 4, 2012	440.80	442.56	435.36	435.36
1569	AMEX	MZZ	Wed, Oct 3, 2012	441.60	447.20	440.00	443.52
1568	AMEX	MZZ	Tue, Oct 2, 2012	444.96	447.52	442.88	443.84
1567	AMEX	MZZ	Mon, Oct 1, 2012	438.72	451.20	438.72	447.68
1566	AMEX	MZZ	Fri, Sep 28, 2012	443.84	447.42	440.80	443.20
1565	AMEX	MZZ	Thu, Sep 27, 2012	447.36	447.52	438.40	440.00
1564	AMEX	MZZ	Wed, Sep 26, 2012	442.72	453.60	442.72	449.92
1563	AMEX	MZZ	Tue, Sep 25, 2012	427.20	444.00	427.20	444.00
1562	AMEX	MZZ	Mon, Sep 24, 2012	432.64	433.57	427.46	430.72
1561	AMEX	MZZ	Fri, Sep 21, 2012	423.68	429.28	422.88	428.80
1560	AMEX	MZZ	Thu, Sep 20, 2012	429.28	432.96	428.32	429.44
1559	AMEX	MZZ	Wed, Sep 19, 2012	423.36	425.56	421.60	423.52
1558	AMEX	MZZ	Tue, Sep 18, 2012	423.78	427.52	422.82	425.28
1557	AMEX	MZZ	Mon, Sep 17, 2012	413.92	420.80	413.92	420.48
1556	AMEX	MZZ	Fri, Sep 14, 2012	418.24	418.24	409.15	412.16
1555	AMEX	MZZ	Thu, Sep 13, 2012	429.12	433.81	419.04	421.44
1554	AMEX	MZZ	Wed, Sep 12, 2012	431.20	432.32	427.36	429.76
1553	AMEX	MZZ	Tue, Sep 11, 2012	435.20	435.20	431.71	433.60
1552	AMEX	MZZ	Mon, Sep 10, 2012	432.96	435.33	430.40	434.88
1551	AMEX	MZZ	Fri, Sep 7, 2012	434.08	434.72	429.28	431.68
1550	AMEX	MZZ	Thu, Sep 6, 2012	447.52	448.16	433.92	436.32
1549	AMEX	MZZ	Wed, Sep 5, 2012	451.84	455.52	451.36	453.76
1548	AMEX	MZZ	Tue, Sep 4, 2012	461.28	468.32	449.92	451.52
1547	AMEX	MZZ	Fri, Aug 31, 2012	462.59	470.56	459.71	462.56
1546	AMEX	MZZ	Thu, Aug 30, 2012	464.80	470.88	464.46	466.88
1545	AMEX	MZZ	Wed, Aug 29, 2012	461.66	463.36	458.48	460.32
1544	AMEX	MZZ	Tue, Aug 28, 2012	464.64	467.04	459.68	460.96
1543	AMEX	MZZ	Mon, Aug 27, 2012	460.16	466.70	460.16	464.96
1542	AMEX	MZZ	Fri, Aug 24, 2012	468.48	470.88	462.59	464.64
1541	AMEX	MZZ	Thu, Aug 23, 2012	466.40	469.38	464.00	467.36
1540	AMEX	MZZ	Wed, Aug 22, 2012	460.00	465.25	458.50	461.44
1539	AMEX	MZZ	Tue, Aug 21, 2012	456.79	461.36	451.94	459.36
1538	AMEX	MZZ	Mon, Aug 20, 2012	459.36	463.52	458.40	460.80
1537	AMEX	MZZ	Fri, Aug 17, 2012	460.80	462.72	457.28	457.60
1536	AMEX	MZZ	Thu, Aug 16, 2012	470.56	471.52	460.80	462.08
1535	AMEX	MZZ	Wed, Aug 15, 2012	477.92	477.92	470.88	470.88
1534	AMEX	MZZ	Tue, Aug 14, 2012	470.56	479.16	470.08	476.64
1533	AMEX	MZZ	Mon, Aug 13, 2012	474.40	482.40	474.10	475.36
1532	AMEX	MZZ	Fri, Aug 10, 2012	478.56	479.84	473.22	473.60
1531	AMEX	MZZ	Thu, Aug 9, 2012	476.80	477.66	472.00	474.40
1530	AMEX	MZZ	Wed, Aug 8, 2012	480.00	480.00	474.88	476.80
1529	AMEX	MZZ	Tue, Aug 7, 2012	480.48	480.80	471.68	477.28
1528	AMEX	MZZ	Mon, Aug 6, 2012	489.44	489.76	483.04	486.56
1527	AMEX	MZZ	Fri, Aug 3, 2012	495.36	495.84	487.84	491.68
1526	AMEX	MZZ	Thu, Aug 2, 2012	515.68	519.46	506.18	511.84
1525	AMEX	MZZ	Wed, Aug 1, 2012	493.60	506.56	491.36	506.40
1524	AMEX	MZZ	Tue, Jul 31, 2012	493.30	497.60	488.48	497.60
1523	AMEX	MZZ	Mon, Jul 30, 2012	487.20	493.92	484.00	491.04
1522	AMEX	MZZ	Fri, Jul 27, 2012	503.20	506.35	484.48	488.48
1521	AMEX	MZZ	Thu, Jul 26, 2012	508.00	517.92	504.80	509.76
1520	AMEX	MZZ	Wed, Jul 25, 2012	523.84	530.56	520.47	525.12
1519	AMEX	MZZ	Tue, Jul 24, 2012	510.56	533.28	510.56	526.72
1518	AMEX	MZZ	Mon, Jul 23, 2012	516.80	523.36	510.34	512.32
1517	AMEX	MZZ	Fri, Jul 20, 2012	497.92	500.48	493.44	500.48
1516	AMEX	MZZ	Thu, Jul 19, 2012	487.20	493.58	485.59	490.24
1515	AMEX	MZZ	Wed, Jul 18, 2012	500.80	500.80	487.36	490.40
1514	AMEX	MZZ	Tue, Jul 17, 2012	497.60	512.80	496.16	497.92
1513	AMEX	MZZ	Mon, Jul 16, 2012	500.80	508.80	500.16	503.04
1512	AMEX	MZZ	Fri, Jul 13, 2012	509.44	509.44	496.74	497.92
1511	AMEX	MZZ	Thu, Jul 12, 2012	516.48	526.39	509.28	513.44
1510	AMEX	MZZ	Wed, Jul 11, 2012	507.52	513.60	504.00	510.24
1509	AMEX	MZZ	Tue, Jul 10, 2012	492.48	510.88	484.64	507.04
1508	AMEX	MZZ	Mon, Jul 9, 2012	493.92	501.25	493.44	496.32
1507	AMEX	MZZ	Fri, Jul 6, 2012	491.04	497.73	490.59	493.44
1506	AMEX	MZZ	Thu, Jul 5, 2012	481.92	488.32	478.82	481.76
1505	AMEX	MZZ	Tue, Jul 3, 2012	492.96	492.96	481.15	481.92
1504	AMEX	MZZ	Mon, Jul 2, 2012	500.48	500.80	489.60	493.12
1503	AMEX	MZZ	Fri, Jun 29, 2012	507.36	512.00	499.52	499.52
1502	AMEX	MZZ	Thu, Jun 28, 2012	542.24	545.60	529.76	529.76
1501	AMEX	MZZ	Wed, Jun 27, 2012	538.56	543.20	530.72	533.12
1500	AMEX	MZZ	Tue, Jun 26, 2012	546.72	553.92	539.20	543.36
1499	AMEX	MZZ	Mon, Jun 25, 2012	546.24	554.88	545.60	550.40
1498	AMEX	MZZ	Fri, Jun 22, 2012	532.00	538.51	528.16	530.88
1497	AMEX	MZZ	Thu, Jun 21, 2012	509.60	537.92	508.80	536.64
1496	AMEX	MZZ	Wed, Jun 20, 2012	507.84	515.83	503.04	509.44
1495	AMEX	MZZ	Tue, Jun 19, 2012	513.60	515.36	503.84	508.16
1494	AMEX	MZZ	Mon, Jun 18, 2012	534.24	537.90	518.74	520.00
1493	AMEX	MZZ	Fri, Jun 15, 2012	536.64	538.72	525.92	528.56
1492	AMEX	MZZ	Thu, Jun 14, 2012	545.92	549.76	536.00	539.84
1491	AMEX	MZZ	Wed, Jun 13, 2012	538.40	551.04	531.94	548.32
1490	AMEX	MZZ	Tue, Jun 12, 2012	539.68	548.32	532.48	532.80
1489	AMEX	MZZ	Mon, Jun 11, 2012	513.12	545.12	512.80	544.96
1488	AMEX	MZZ	Fri, Jun 8, 2012	533.92	541.24	522.88	524.01
1487	AMEX	MZZ	Thu, Jun 7, 2012	513.76	533.82	512.80	532.80
1486	AMEX	MZZ	Wed, Jun 6, 2012	543.20	544.48	527.84	528.16
1485	AMEX	MZZ	Tue, Jun 5, 2012	572.16	572.16	550.88	552.32
1484	AMEX	MZZ	Mon, Jun 4, 2012	558.88	578.22	556.00	567.36
1483	AMEX	MZZ	Fri, Jun 1, 2012	548.32	561.12	545.28	561.12
1482	AMEX	MZZ	Thu, May 31, 2012	525.60	540.96	521.92	527.20
1481	AMEX	MZZ	Wed, May 30, 2012	515.52	526.56	515.52	524.80
1480	AMEX	MZZ	Tue, May 29, 2012	510.72	516.00	503.52	505.12
1479	AMEX	MZZ	Fri, May 25, 2012	516.00	521.44	513.60	518.56
1478	AMEX	MZZ	Thu, May 24, 2012	518.56	528.32	516.16	516.32
1477	AMEX	MZZ	Wed, May 23, 2012	536.32	542.08	518.72	518.72
1476	AMEX	MZZ	Tue, May 22, 2012	526.88	532.48	518.08	526.24
1475	AMEX	MZZ	Mon, May 21, 2012	551.68	555.52	528.96	528.96
1474	AMEX	MZZ	Fri, May 18, 2012	539.68	556.16	534.56	555.20
1473	AMEX	MZZ	Thu, May 17, 2012	515.04	541.28	514.08	541.28
1472	AMEX	MZZ	Wed, May 16, 2012	502.72	514.56	496.80	514.56
1471	AMEX	MZZ	Tue, May 15, 2012	501.28	508.96	496.16	505.76
1470	AMEX	MZZ	Mon, May 14, 2012	500.48	505.44	494.40	501.28
1469	AMEX	MZZ	Fri, May 11, 2012	498.40	498.40	482.08	490.40
1468	AMEX	MZZ	Thu, May 10, 2012	483.84	493.76	483.84	491.52
1467	AMEX	MZZ	Wed, May 9, 2012	499.52	503.52	487.84	491.68
1466	AMEX	MZZ	Tue, May 8, 2012	493.12	505.76	487.20	487.84
1465	AMEX	MZZ	Mon, May 7, 2012	491.84	491.84	484.00	486.40
1464	AMEX	MZZ	Fri, May 4, 2012	480.64	493.12	480.48	490.08
1463	AMEX	MZZ	Thu, May 3, 2012	461.76	477.44	461.76	474.88
1462	AMEX	MZZ	Wed, May 2, 2012	467.52	469.90	458.56	459.68
1461	AMEX	MZZ	Tue, May 1, 2012	464.96	467.04	452.00	461.92
1460	AMEX	MZZ	Mon, Apr 30, 2012	458.88	466.88	458.72	466.40
1459	AMEX	MZZ	Fri, Apr 27, 2012	459.84	467.36	457.28	458.88
1458	AMEX	MZZ	Thu, Apr 26, 2012	472.64	473.44	460.88	463.04
1457	AMEX	MZZ	Wed, Apr 25, 2012	478.08	478.40	471.52	472.16
1456	AMEX	MZZ	Tue, Apr 24, 2012	490.72	493.12	484.80	489.28
1455	AMEX	MZZ	Mon, Apr 23, 2012	494.40	501.60	491.20	491.20
1454	AMEX	MZZ	Fri, Apr 20, 2012	478.56	481.92	473.76	481.92
1453	AMEX	MZZ	Thu, Apr 19, 2012	480.00	488.96	470.40	483.36
1452	AMEX	MZZ	Wed, Apr 18, 2012	481.60	482.72	477.76	480.00
1451	AMEX	MZZ	Tue, Apr 17, 2012	486.24	486.24	472.00	476.48
1450	AMEX	MZZ	Mon, Apr 16, 2012	486.40	499.52	486.40	492.32
1449	AMEX	MZZ	Fri, Apr 13, 2012	484.32	494.56	483.84	493.68
1448	AMEX	MZZ	Thu, Apr 12, 2012	495.36	495.36	480.10	481.28
1447	AMEX	MZZ	Wed, Apr 11, 2012	502.08	503.52	497.28	499.84
1446	AMEX	MZZ	Tue, Apr 10, 2012	490.72	512.96	488.16	511.68
1445	AMEX	MZZ	Mon, Apr 9, 2012	491.20	493.29	487.04	488.80
1444	AMEX	MZZ	Thu, Apr 5, 2012	475.36	477.76	472.00	477.12
1443	AMEX	MZZ	Wed, Apr 4, 2012	468.80	477.28	467.52	472.80
1442	AMEX	MZZ	Tue, Apr 3, 2012	464.80	468.00	458.56	460.16
1441	AMEX	MZZ	Mon, Apr 2, 2012	469.12	472.00	457.92	462.56
1440	AMEX	MZZ	Fri, Mar 30, 2012	461.44	470.08	461.12	467.52
1439	AMEX	MZZ	Thu, Mar 29, 2012	471.84	477.44	465.44	467.20
1438	AMEX	MZZ	Wed, Mar 28, 2012	461.28	473.12	460.48	465.44
1437	AMEX	MZZ	Tue, Mar 27, 2012	457.60	461.12	456.00	461.12
1436	AMEX	MZZ	Mon, Mar 26, 2012	462.24	463.36	457.12	457.12
1435	AMEX	MZZ	Fri, Mar 23, 2012	476.48	484.48	471.04	471.20
1434	AMEX	MZZ	Thu, Mar 22, 2012	476.00	483.84	474.56	477.60
1433	AMEX	MZZ	Wed, Mar 21, 2012	464.80	470.24	463.04	467.84
1432	AMEX	MZZ	Tue, Mar 20, 2012	467.04	470.38	464.80	466.72
1431	AMEX	MZZ	Mon, Mar 19, 2012	464.48	465.44	454.90	460.64
1430	AMEX	MZZ	Fri, Mar 16, 2012	461.92	464.32	460.48	463.04
1429	AMEX	MZZ	Thu, Mar 15, 2012	470.40	472.16	461.12	461.44
1428	AMEX	MZZ	Wed, Mar 14, 2012	464.48	473.02	463.04	470.40
1427	AMEX	MZZ	Tue, Mar 13, 2012	476.16	478.88	464.00	464.00
1426	AMEX	MZZ	Mon, Mar 12, 2012	478.08	485.28	477.12	482.72
1425	AMEX	MZZ	Fri, Mar 9, 2012	487.84	488.26	474.72	478.88
1424	AMEX	MZZ	Thu, Mar 8, 2012	493.60	499.42	486.66	488.64
1423	AMEX	MZZ	Wed, Mar 7, 2012	507.36	509.44	499.04	500.16
1422	AMEX	MZZ	Tue, Mar 6, 2012	501.60	512.96	501.60	510.24
1421	AMEX	MZZ	Mon, Mar 5, 2012	489.44	496.16	487.68	491.52
1420	AMEX	MZZ	Fri, Mar 2, 2012	480.64	491.68	478.24	488.00
1419	AMEX	MZZ	Thu, Mar 1, 2012	484.80	485.12	476.32	480.16
1418	AMEX	MZZ	Wed, Feb 29, 2012	480.64	489.76	476.32	488.64
1417	AMEX	MZZ	Tue, Feb 28, 2012	481.44	487.36	476.80	482.08
1416	AMEX	MZZ	Mon, Feb 27, 2012	487.68	493.28	477.12	479.97
1415	AMEX	MZZ	Fri, Feb 24, 2012	480.00	482.24	476.16	480.62
1414	AMEX	MZZ	Thu, Feb 23, 2012	488.64	494.10	480.32	481.12
1413	AMEX	MZZ	Wed, Feb 22, 2012	486.88	492.00	482.40	490.24
1412	AMEX	MZZ	Tue, Feb 21, 2012	479.36	489.44	478.08	485.70
1411	AMEX	MZZ	Fri, Feb 17, 2012	475.52	483.20	475.52	481.44
1410	AMEX	MZZ	Thu, Feb 16, 2012	493.60	494.40	479.84	480.96
1409	AMEX	MZZ	Wed, Feb 15, 2012	487.52	499.68	486.56	496.16
1408	AMEX	MZZ	Tue, Feb 14, 2012	498.08	499.68	492.80	492.80
1407	AMEX	MZZ	Mon, Feb 13, 2012	492.32	501.12	490.24	492.96
1406	AMEX	MZZ	Fri, Feb 10, 2012	502.72	506.56	499.36	503.36
1405	AMEX	MZZ	Thu, Feb 9, 2012	491.04	501.76	490.40	492.64
1404	AMEX	MZZ	Wed, Feb 8, 2012	494.08	501.12	490.24	493.76
1403	AMEX	MZZ	Tue, Feb 7, 2012	499.04	504.16	493.92	496.00
1402	AMEX	MZZ	Mon, Feb 6, 2012	500.80	502.08	496.59	497.44
1401	AMEX	MZZ	Fri, Feb 3, 2012	500.00	502.40	495.04	496.32
1400	AMEX	MZZ	Thu, Feb 2, 2012	513.12	515.68	508.16	513.28
1399	AMEX	MZZ	Wed, Feb 1, 2012	527.20	527.20	513.76	514.88
1398	AMEX	MZZ	Tue, Jan 31, 2012	526.88	540.80	525.44	536.32
1397	AMEX	MZZ	Mon, Jan 30, 2012	537.28	544.16	531.36	534.56
1396	AMEX	MZZ	Fri, Jan 27, 2012	537.76	537.76	527.04	528.96
1395	AMEX	MZZ	Thu, Jan 26, 2012	520.80	539.36	520.64	535.04
1394	AMEX	MZZ	Wed, Jan 25, 2012	543.04	545.28	526.08	528.00
1393	AMEX	MZZ	Tue, Jan 24, 2012	549.12	553.28	538.40	539.20
1392	AMEX	MZZ	Mon, Jan 23, 2012	542.24	551.04	534.56	543.36
1391	AMEX	MZZ	Fri, Jan 20, 2012	543.20	546.88	542.08	543.68
1390	AMEX	MZZ	Thu, Jan 19, 2012	547.36	549.60	540.00	542.24
1389	AMEX	MZZ	Wed, Jan 18, 2012	571.20	572.64	551.04	551.04
1388	AMEX	MZZ	Tue, Jan 17, 2012	562.24	572.16	558.56	569.76
1387	AMEX	MZZ	Fri, Jan 13, 2012	574.88	583.36	570.72	572.16
1386	AMEX	MZZ	Thu, Jan 12, 2012	565.60	578.24	564.85	566.56
1385	AMEX	MZZ	Wed, Jan 11, 2012	575.20	575.52	567.52	569.44
1384	AMEX	MZZ	Tue, Jan 10, 2012	573.28	575.52	569.12	571.36
1383	AMEX	MZZ	Mon, Jan 9, 2012	588.48	597.92	584.96	586.72
1382	AMEX	MZZ	Fri, Jan 6, 2012	594.40	602.08	586.40	594.24
1381	AMEX	MZZ	Thu, Jan 5, 2012	608.48	619.36	590.40	593.60
1380	AMEX	MZZ	Wed, Jan 4, 2012	604.00	610.40	597.44	602.24
1379	AMEX	MZZ	Tue, Jan 3, 2012	585.12	601.76	580.00	599.20
1378	AMEX	MZZ	Fri, Dec 30, 2011	606.72	612.00	601.28	608.48
1377	AMEX	MZZ	Thu, Dec 29, 2011	618.40	619.94	604.00	605.44
1376	AMEX	MZZ	Wed, Dec 28, 2011	601.28	623.04	601.28	622.56
1375	AMEX	MZZ	Tue, Dec 27, 2011	608.96	609.44	595.84	601.92
1374	AMEX	MZZ	Fri, Dec 23, 2011	607.04	612.80	603.52	603.52
1373	AMEX	MZZ	Thu, Dec 22, 2011	618.72	620.00	607.68	611.68
1372	AMEX	MZZ	Wed, Dec 21, 2011	631.84	643.68	621.28	624.32
1371	AMEX	MZZ	Tue, Dec 20, 2011	647.68	647.68	623.68	626.08
1370	AMEX	MZZ	Mon, Dec 19, 2011	642.24	675.52	638.52	673.28
1369	AMEX	MZZ	Fri, Dec 16, 2011	655.36	657.12	634.40	650.88
1368	AMEX	MZZ	Thu, Dec 15, 2011	657.76	672.64	657.76	664.48
1367	AMEX	MZZ	Wed, Dec 14, 2011	664.64	678.24	660.00	674.40
1366	AMEX	MZZ	Tue, Dec 13, 2011	619.20	660.96	616.00	654.56
1365	AMEX	MZZ	Mon, Dec 12, 2011	624.32	641.92	624.32	630.40
1364	AMEX	MZZ	Fri, Dec 9, 2011	635.36	636.29	606.54	609.28
1363	AMEX	MZZ	Thu, Dec 8, 2011	618.40	642.99	615.04	639.76
1362	AMEX	MZZ	Wed, Dec 7, 2011	613.60	629.28	604.00	608.48
1361	AMEX	MZZ	Tue, Dec 6, 2011	602.40	612.32	599.55	605.12
1360	AMEX	MZZ	Mon, Dec 5, 2011	597.92	609.76	590.08	602.24
1359	AMEX	MZZ	Fri, Dec 2, 2011	608.32	620.96	601.37	619.20
1358	AMEX	MZZ	Thu, Dec 1, 2011	619.84	623.84	608.00	622.88
1357	AMEX	MZZ	Wed, Nov 30, 2011	635.36	640.00	615.04	615.36
1356	AMEX	MZZ	Tue, Nov 29, 2011	681.28	689.76	673.60	683.52
1355	AMEX	MZZ	Mon, Nov 28, 2011	690.56	698.03	676.64	684.48
1354	AMEX	MZZ	Fri, Nov 25, 2011	739.20	739.36	719.20	737.76
1353	AMEX	MZZ	Wed, Nov 23, 2011	708.80	733.28	707.52	731.36
1352	AMEX	MZZ	Tue, Nov 22, 2011	688.96	702.56	681.60	693.12
1351	AMEX	MZZ	Mon, Nov 21, 2011	680.00	699.84	678.56	686.24
1350	AMEX	MZZ	Fri, Nov 18, 2011	652.64	666.24	651.04	659.20
1349	AMEX	MZZ	Thu, Nov 17, 2011	636.16	663.20	633.92	658.72
1348	AMEX	MZZ	Wed, Nov 16, 2011	631.20	635.20	608.96	633.76
1347	AMEX	MZZ	Tue, Nov 15, 2011	632.32	640.64	610.72	616.96
1346	AMEX	MZZ	Mon, Nov 14, 2011	622.40	635.36	618.40	629.60
1345	AMEX	MZZ	Fri, Nov 11, 2011	630.24	632.32	610.56	616.80
1344	AMEX	MZZ	Thu, Nov 10, 2011	634.24	658.56	634.00	646.56
1343	AMEX	MZZ	Wed, Nov 9, 2011	631.36	654.88	628.64	652.16
1342	AMEX	MZZ	Tue, Nov 8, 2011	603.52	628.80	599.20	600.48
1341	AMEX	MZZ	Mon, Nov 7, 2011	610.56	635.84	606.88	612.80
1340	AMEX	MZZ	Fri, Nov 4, 2011	625.60	635.36	609.28	609.44
1339	AMEX	MZZ	Thu, Nov 3, 2011	629.60	652.32	610.24	613.92
1338	AMEX	MZZ	Wed, Nov 2, 2011	651.68	661.92	637.01	643.52
1337	AMEX	MZZ	Tue, Nov 1, 2011	675.52	683.36	651.52	673.46
1336	AMEX	MZZ	Mon, Oct 31, 2011	616.48	632.64	612.00	632.64
1335	AMEX	MZZ	Fri, Oct 28, 2011	602.56	608.64	596.00	601.92
1334	AMEX	MZZ	Thu, Oct 27, 2011	612.48	626.56	587.52	598.40
1333	AMEX	MZZ	Wed, Oct 26, 2011	653.28	686.88	648.80	654.88
1332	AMEX	MZZ	Tue, Oct 25, 2011	648.96	674.40	648.48	673.28
1331	AMEX	MZZ	Mon, Oct 24, 2011	676.16	677.28	639.04	641.60
1330	AMEX	MZZ	Fri, Oct 21, 2011	695.20	699.84	678.08	681.84
1329	AMEX	MZZ	Thu, Oct 20, 2011	711.36	744.80	710.08	712.00
1328	AMEX	MZZ	Wed, Oct 19, 2011	701.92	722.88	690.72	717.92
1327	AMEX	MZZ	Tue, Oct 18, 2011	730.24	750.88	688.00	695.84
1326	AMEX	MZZ	Mon, Oct 17, 2011	703.36	737.92	701.44	734.56
1325	AMEX	MZZ	Fri, Oct 14, 2011	704.32	715.04	691.36	694.08
1324	AMEX	MZZ	Thu, Oct 13, 2011	733.92	747.68	715.04	720.96
1323	AMEX	MZZ	Wed, Oct 12, 2011	731.68	733.76	706.08	725.60
1322	AMEX	MZZ	Tue, Oct 11, 2011	757.60	758.08	733.44	743.36
1321	AMEX	MZZ	Mon, Oct 10, 2011	768.80	774.54	744.00	744.16
1320	AMEX	MZZ	Fri, Oct 7, 2011	768.64	807.84	765.76	802.72
1319	AMEX	MZZ	Thu, Oct 6, 2011	823.84	831.20	776.64	778.24
1318	AMEX	MZZ	Wed, Oct 5, 2011	850.56	875.20	810.56	818.40
1317	AMEX	MZZ	Tue, Oct 4, 2011	947.84	965.28	852.64	853.60
1316	AMEX	MZZ	Mon, Oct 3, 2011	866.56	933.12	840.93	932.48
1315	AMEX	MZZ	Fri, Sep 30, 2011	835.20	853.76	816.00	852.96
1314	AMEX	MZZ	Thu, Sep 29, 2011	788.64	846.72	785.60	806.40
1313	AMEX	MZZ	Wed, Sep 28, 2011	767.20	824.80	763.36	821.44
1312	AMEX	MZZ	Tue, Sep 27, 2011	767.20	781.60	736.80	772.96
1311	AMEX	MZZ	Mon, Sep 26, 2011	817.92	856.48	798.56	800.48
1310	AMEX	MZZ	Fri, Sep 23, 2011	862.24	863.84	829.28	832.64
1309	AMEX	MZZ	Thu, Sep 22, 2011	847.36	876.00	825.12	853.12
1308	AMEX	MZZ	Wed, Sep 21, 2011	746.56	796.00	738.72	796.00
1307	AMEX	MZZ	Tue, Sep 20, 2011	721.28	744.32	706.88	743.68
1306	AMEX	MZZ	Mon, Sep 19, 2011	735.68	746.71	716.00	726.24
1305	AMEX	MZZ	Fri, Sep 16, 2011	705.12	719.04	693.60	708.00
1304	AMEX	MZZ	Thu, Sep 15, 2011	708.96	730.56	705.11	707.04
1303	AMEX	MZZ	Wed, Sep 14, 2011	743.84	769.76	708.00	725.44
1302	AMEX	MZZ	Tue, Sep 13, 2011	767.20	778.72	748.16	753.76
1301	AMEX	MZZ	Mon, Sep 12, 2011	807.68	814.54	776.00	776.00
1300	AMEX	MZZ	Fri, Sep 9, 2011	759.04	795.84	748.00	784.16
1299	AMEX	MZZ	Thu, Sep 8, 2011	736.96	749.12	718.56	744.32
1298	AMEX	MZZ	Wed, Sep 7, 2011	754.40	758.88	723.36	724.32
1297	AMEX	MZZ	Tue, Sep 6, 2011	827.20	827.52	779.36	782.08
1296	AMEX	MZZ	Fri, Sep 2, 2011	759.84	778.24	747.05	772.80
1295	AMEX	MZZ	Thu, Sep 1, 2011	700.64	729.12	688.64	726.24
1294	AMEX	MZZ	Wed, Aug 31, 2011	700.16	714.88	679.68	703.52
1293	AMEX	MZZ	Tue, Aug 30, 2011	724.32	731.36	699.20	709.12
1292	AMEX	MZZ	Mon, Aug 29, 2011	755.68	755.68	714.08	715.20
1291	AMEX	MZZ	Fri, Aug 26, 2011	829.76	850.93	770.72	775.84
1290	AMEX	MZZ	Thu, Aug 25, 2011	771.04	824.00	765.44	819.04
1289	AMEX	MZZ	Wed, Aug 24, 2011	814.72	821.92	781.76	784.96
1288	AMEX	MZZ	Tue, Aug 23, 2011	873.76	885.26	807.20	809.76
1287	AMEX	MZZ	Mon, Aug 22, 2011	833.92	890.70	833.60	878.40
1286	AMEX	MZZ	Fri, Aug 19, 2011	875.20	883.99	825.12	880.64
1285	AMEX	MZZ	Thu, Aug 18, 2011	813.44	862.24	812.80	850.24
1284	AMEX	MZZ	Wed, Aug 17, 2011	745.60	778.39	739.20	766.56
1283	AMEX	MZZ	Tue, Aug 16, 2011	759.36	771.04	743.20	758.72
1282	AMEX	MZZ	Mon, Aug 15, 2011	766.40	766.40	737.92	738.24
1281	AMEX	MZZ	Fri, Aug 12, 2011	776.64	796.00	767.84	779.36
1280	AMEX	MZZ	Thu, Aug 11, 2011	871.52	873.92	765.28	789.12
1279	AMEX	MZZ	Wed, Aug 10, 2011	862.40	883.36	823.04	882.88
1278	AMEX	MZZ	Tue, Aug 9, 2011	900.80	960.00	824.64	824.64
1277	AMEX	MZZ	Mon, Aug 8, 2011	871.20	948.16	847.68	947.52
1276	AMEX	MZZ	Fri, Aug 5, 2011	769.92	848.78	767.36	814.40
1275	AMEX	MZZ	Thu, Aug 4, 2011	725.76	788.00	724.64	788.00
1274	AMEX	MZZ	Wed, Aug 3, 2011	709.76	743.52	703.68	704.16
1273	AMEX	MZZ	Tue, Aug 2, 2011	678.08	711.36	666.88	711.04
1272	AMEX	MZZ	Mon, Aug 1, 2011	648.00	682.31	643.68	670.40
1271	AMEX	MZZ	Fri, Jul 29, 2011	676.48	683.20	654.56	661.92
1270	AMEX	MZZ	Thu, Jul 28, 2011	652.32	659.36	637.92	658.08
1269	AMEX	MZZ	Wed, Jul 27, 2011	624.64	653.92	624.32	652.80
1268	AMEX	MZZ	Tue, Jul 26, 2011	612.48	619.94	610.96	618.56
1267	AMEX	MZZ	Mon, Jul 25, 2011	614.72	616.64	602.24	610.72
1266	AMEX	MZZ	Fri, Jul 22, 2011	605.60	607.68	599.04	601.76
1265	AMEX	MZZ	Thu, Jul 21, 2011	610.72	612.32	598.88	604.00
1264	AMEX	MZZ	Wed, Jul 20, 2011	612.80	621.44	612.48	615.20
1263	AMEX	MZZ	Tue, Jul 19, 2011	628.48	628.48	612.80	613.44
1262	AMEX	MZZ	Mon, Jul 18, 2011	626.08	645.61	625.12	638.56
1261	AMEX	MZZ	Fri, Jul 15, 2011	625.44	631.20	621.76	622.56
1260	AMEX	MZZ	Thu, Jul 14, 2011	609.92	631.52	604.00	630.08
1259	AMEX	MZZ	Wed, Jul 13, 2011	611.84	615.20	599.04	614.08
1258	AMEX	MZZ	Tue, Jul 12, 2011	617.44	619.04	608.07	617.28
1257	AMEX	MZZ	Mon, Jul 11, 2011	601.12	615.36	598.25	612.48
1256	AMEX	MZZ	Fri, Jul 8, 2011	593.76	597.28	588.00	588.32
1255	AMEX	MZZ	Thu, Jul 7, 2011	582.56	583.52	578.40	580.16
1254	AMEX	MZZ	Wed, Jul 6, 2011	599.52	604.48	591.04	592.48
1253	AMEX	MZZ	Tue, Jul 5, 2011	598.40	606.56	597.28	599.20
1252	AMEX	MZZ	Fri, Jul 1, 2011	619.36	621.76	599.52	600.64
1251	AMEX	MZZ	Thu, Jun 30, 2011	626.40	626.88	616.48	622.08
1250	AMEX	MZZ	Wed, Jun 29, 2011	634.08	641.28	626.80	629.76
1249	AMEX	MZZ	Tue, Jun 28, 2011	656.48	657.12	639.38	639.84
1248	AMEX	MZZ	Mon, Jun 27, 2011	665.12	672.64	655.57	660.32
1247	AMEX	MZZ	Fri, Jun 24, 2011	653.76	668.80	650.56	666.08
1246	AMEX	MZZ	Thu, Jun 23, 2011	671.52	682.72	654.40	656.16
1245	AMEX	MZZ	Wed, Jun 22, 2011	655.52	655.92	643.68	655.68
1244	AMEX	MZZ	Tue, Jun 21, 2011	667.52	670.08	648.00	650.08
1243	AMEX	MZZ	Mon, Jun 20, 2011	689.45	689.45	672.16	676.16
1242	AMEX	MZZ	Fri, Jun 17, 2011	676.48	690.08	676.32	687.20
1241	AMEX	MZZ	Thu, Jun 16, 2011	688.96	702.56	680.80	690.24
1240	AMEX	MZZ	Wed, Jun 15, 2011	680.48	693.12	672.00	688.64
1239	AMEX	MZZ	Tue, Jun 14, 2011	680.32	681.44	664.00	668.32
1238	AMEX	MZZ	Mon, Jun 13, 2011	689.12	699.84	681.28	693.44
1237	AMEX	MZZ	Fri, Jun 10, 2011	676.96	693.07	675.19	690.24
1236	AMEX	MZZ	Thu, Jun 9, 2011	673.92	679.36	664.53	670.08
1235	AMEX	MZZ	Wed, Jun 8, 2011	667.52	676.80	665.60	676.00
1234	AMEX	MZZ	Tue, Jun 7, 2011	661.92	666.07	654.24	663.68
1233	AMEX	MZZ	Mon, Jun 6, 2011	652.96	669.28	650.00	668.80
1232	AMEX	MZZ	Fri, Jun 3, 2011	651.20	652.16	637.06	650.72
1231	AMEX	MZZ	Thu, Jun 2, 2011	629.92	639.04	624.96	633.28
1230	AMEX	MZZ	Wed, Jun 1, 2011	602.72	632.64	601.92	631.36
1229	AMEX	MZZ	Tue, May 31, 2011	602.08	612.91	601.44	601.60
1228	AMEX	MZZ	Fri, May 27, 2011	617.44	618.40	611.36	615.36
1227	AMEX	MZZ	Thu, May 26, 2011	638.08	638.56	621.12	622.56
1226	AMEX	MZZ	Wed, May 25, 2011	647.04	647.36	631.04	634.08
1225	AMEX	MZZ	Tue, May 24, 2011	636.64	647.24	633.44	643.68
1224	AMEX	MZZ	Mon, May 23, 2011	638.08	642.40	633.62	639.68
1223	AMEX	MZZ	Fri, May 20, 2011	2454.40	2504.96	2452.48	2480.64
1222	AMEX	MZZ	Thu, May 19, 2011	2427.57	2477.44	2421.12	2444.16
1221	AMEX	MZZ	Wed, May 18, 2011	2527.36	2529.28	2448.00	2453.12
1220	AMEX	MZZ	Tue, May 17, 2011	2528.00	2561.28	2510.08	2529.28
1219	AMEX	MZZ	Mon, May 16, 2011	2474.88	2500.48	2435.84	2496.00
1218	AMEX	MZZ	Fri, May 13, 2011	2401.28	2458.24	2401.28	2451.84
1217	AMEX	MZZ	Thu, May 12, 2011	2456.96	2476.16	2390.40	2401.92
1216	AMEX	MZZ	Wed, May 11, 2011	2392.12	2453.12	2386.75	2432.00
1215	AMEX	MZZ	Tue, May 10, 2011	2417.92	2421.12	2373.76	2383.36
1214	AMEX	MZZ	Mon, May 9, 2011	2487.04	2488.96	2424.32	2433.92
1213	AMEX	MZZ	Fri, May 6, 2011	2445.44	2504.01	2422.40	2483.20
1212	AMEX	MZZ	Thu, May 5, 2011	2508.16	2521.60	2449.46	2494.72
1211	AMEX	MZZ	Wed, May 4, 2011	2427.52	2497.92	2421.76	2475.52
1210	AMEX	MZZ	Tue, May 3, 2011	2396.80	2456.32	2386.56	2433.28
1209	AMEX	MZZ	Mon, May 2, 2011	2343.04	2390.40	2341.76	2385.28
1208	AMEX	MZZ	Fri, Apr 29, 2011	2369.28	2379.58	2354.56	2359.68
1207	AMEX	MZZ	Thu, Apr 28, 2011	2384.00	2389.12	2357.76	2369.92
1206	AMEX	MZZ	Wed, Apr 27, 2011	2401.28	2423.04	2377.60	2377.60
1205	AMEX	MZZ	Tue, Apr 26, 2011	2444.80	2444.80	2396.80	2410.88
1204	AMEX	MZZ	Mon, Apr 25, 2011	2458.88	2481.92	2450.56	2460.16
1203	AMEX	MZZ	Thu, Apr 21, 2011	2464.00	2484.48	2455.68	2460.80
1202	AMEX	MZZ	Wed, Apr 20, 2011	2506.88	2515.83	2487.68	2492.16
1201	AMEX	MZZ	Tue, Apr 19, 2011	2588.80	2616.32	2577.28	2586.88
1200	AMEX	MZZ	Mon, Apr 18, 2011	2587.52	2651.51	2587.52	2609.28
1199	AMEX	MZZ	Fri, Apr 15, 2011	2563.20	2576.00	2519.04	2521.60
1198	AMEX	MZZ	Thu, Apr 14, 2011	2610.56	2617.60	2563.97	2570.88
1197	AMEX	MZZ	Wed, Apr 13, 2011	2556.80	2598.99	2545.92	2570.88
1196	AMEX	MZZ	Tue, Apr 12, 2011	2565.76	2598.40	2545.28	2590.72
1195	AMEX	MZZ	Mon, Apr 11, 2011	2494.72	2553.60	2487.04	2538.88
1194	AMEX	MZZ	Fri, Apr 8, 2011	2434.56	2524.80	2434.56	2502.40
1193	AMEX	MZZ	Thu, Apr 7, 2011	2433.92	2478.72	2423.10	2465.92
1192	AMEX	MZZ	Wed, Apr 6, 2011	2414.72	2458.88	2403.21	2439.04
1191	AMEX	MZZ	Tue, Apr 5, 2011	2468.48	2468.48	2419.20	2441.60
1190	AMEX	MZZ	Mon, Apr 4, 2011	2447.36	2472.96	2442.88	2460.16
1189	AMEX	MZZ	Fri, Apr 1, 2011	2467.84	2484.48	2451.20	2464.00
1188	AMEX	MZZ	Thu, Mar 31, 2011	2531.20	2531.20	2494.72	2499.20
1187	AMEX	MZZ	Wed, Mar 30, 2011	2547.84	2553.59	2515.20	2524.80
1186	AMEX	MZZ	Tue, Mar 29, 2011	2622.72	2647.04	2570.88	2576.64
1185	AMEX	MZZ	Mon, Mar 28, 2011	2590.08	2622.72	2572.80	2620.16
1184	AMEX	MZZ	Fri, Mar 25, 2011	2624.64	2637.64	2557.44	2600.96
1183	AMEX	MZZ	Thu, Mar 24, 2011	2661.12	2714.88	2630.66	2641.28
1182	AMEX	MZZ	Wed, Mar 23, 2011	2698.88	2745.40	2677.12	2695.68
1181	AMEX	MZZ	Tue, Mar 22, 2011	2652.16	2693.76	2639.36	2686.72
1180	AMEX	MZZ	Mon, Mar 21, 2011	2692.48	2693.12	2641.92	2650.24
1179	AMEX	MZZ	Fri, Mar 18, 2011	2736.00	2774.40	2727.04	2761.60
1178	AMEX	MZZ	Thu, Mar 17, 2011	2739.20	2794.89	2737.92	2791.04
1177	AMEX	MZZ	Wed, Mar 16, 2011	2784.64	2848.64	2733.44	2821.76
1176	AMEX	MZZ	Tue, Mar 15, 2011	2851.20	2891.52	2731.52	2766.72
1175	AMEX	MZZ	Mon, Mar 14, 2011	2744.96	2771.12	2704.00	2733.44
1174	AMEX	MZZ	Fri, Mar 11, 2011	2780.16	2780.16	2687.36	2707.84
1173	AMEX	MZZ	Thu, Mar 10, 2011	2704.00	2760.96	2703.35	2743.68
1172	AMEX	MZZ	Wed, Mar 9, 2011	2641.92	2672.51	2624.64	2645.76
1171	AMEX	MZZ	Tue, Mar 8, 2011	2689.28	2715.90	2609.28	2631.04
1170	AMEX	MZZ	Mon, Mar 7, 2011	2596.48	2734.08	2596.48	2696.96
1169	AMEX	MZZ	Fri, Mar 4, 2011	2588.80	2660.10	2587.52	2627.20
1168	AMEX	MZZ	Thu, Mar 3, 2011	2657.28	2657.28	2581.76	2594.56
1167	AMEX	MZZ	Wed, Mar 2, 2011	2741.12	2743.68	2676.48	2709.76
1166	AMEX	MZZ	Tue, Mar 1, 2011	2627.20	2751.36	2624.00	2735.36
1165	AMEX	MZZ	Mon, Feb 28, 2011	2627.84	2671.36	2613.13	2647.68
1164	AMEX	MZZ	Thu, Feb 24, 2011	11079.68	11315.20	10926.08	11089.92
1163	AMEX	MZZ	Wed, Feb 23, 2011	10792.96	11274.24	10731.52	11079.68
1162	AMEX	MZZ	Tue, Feb 22, 2011	10496.00	10803.20	10404.45	10772.48
1161	AMEX	MZZ	Fri, Feb 18, 2011	10260.48	10362.88	10250.34	10301.44
1160	AMEX	MZZ	Thu, Feb 17, 2011	10434.56	10434.56	10281.06	10321.92
1159	AMEX	MZZ	Wed, Feb 16, 2011	10475.52	10475.52	10353.66	10414.08
1158	AMEX	MZZ	Tue, Feb 15, 2011	10547.20	10588.16	10496.00	10557.44
1157	AMEX	MZZ	Mon, Feb 14, 2011	10557.44	10577.92	10465.28	10485.76
1156	AMEX	MZZ	Fri, Feb 11, 2011	10864.64	10864.64	10567.68	10588.16
1155	AMEX	MZZ	Thu, Feb 10, 2011	11018.24	11018.24	10772.48	10803.40
1154	AMEX	MZZ	Wed, Feb 9, 2011	10895.36	10956.80	10823.68	10885.12
1153	AMEX	MZZ	Tue, Feb 8, 2011	10926.08	11007.90	10846.72	10854.40
1152	AMEX	MZZ	Mon, Feb 7, 2011	11069.44	11069.44	10885.12	10967.04
1151	AMEX	MZZ	Fri, Feb 4, 2011	11264.00	11325.34	11130.88	11151.36
1150	AMEX	MZZ	Thu, Feb 3, 2011	11315.10	11530.24	11243.52	11280.38
1149	AMEX	MZZ	Wed, Feb 2, 2011	11335.68	11356.16	11212.80	11345.92
1148	AMEX	MZZ	Tue, Feb 1, 2011	11479.04	11499.52	11253.76	11304.96
1147	AMEX	MZZ	Mon, Jan 31, 2011	11755.52	11795.46	11520.00	11663.36
1146	AMEX	MZZ	Fri, Jan 28, 2011	11417.60	11878.40	11366.40	11857.92
1145	AMEX	MZZ	Thu, Jan 27, 2011	11550.72	11550.72	11376.64	11427.84
1144	AMEX	MZZ	Wed, Jan 26, 2011	11642.88	11724.80	11454.98	11530.24
1143	AMEX	MZZ	Tue, Jan 25, 2011	11878.40	11929.60	11765.76	11765.76
1142	AMEX	MZZ	Mon, Jan 24, 2011	11929.60	11960.32	11714.56	11755.52
1141	AMEX	MZZ	Fri, Jan 21, 2011	11724.80	11975.68	11724.80	11970.56
1140	AMEX	MZZ	Thu, Jan 20, 2011	11806.72	11991.04	11704.32	11898.88
1139	AMEX	MZZ	Wed, Jan 19, 2011	11366.40	11755.62	11366.40	11714.56
1138	AMEX	MZZ	Tue, Jan 18, 2011	11591.68	11622.40	11366.40	11366.40
1137	AMEX	MZZ	Fri, Jan 14, 2011	11734.94	11745.28	11550.72	11550.72
1136	AMEX	MZZ	Thu, Jan 13, 2011	11683.84	11786.24	11663.36	11724.80
1135	AMEX	MZZ	Wed, Jan 12, 2011	11663.36	11786.24	11663.36	11704.32
1134	AMEX	MZZ	Tue, Jan 11, 2011	11857.92	11960.32	11786.24	11857.92
1133	AMEX	MZZ	Mon, Jan 10, 2011	12195.84	12359.68	11899.19	11960.32
1132	AMEX	MZZ	Fri, Jan 7, 2011	11950.08	12328.96	11878.40	12093.44
1131	AMEX	MZZ	Thu, Jan 6, 2011	11919.36	12062.72	11888.64	12032.00
1130	AMEX	MZZ	Wed, Jan 5, 2011	12154.88	12195.84	11950.08	11980.80
1129	AMEX	MZZ	Tue, Jan 4, 2011	11806.72	12267.52	11806.72	12124.16
1128	AMEX	MZZ	Mon, Jan 3, 2011	12001.28	12001.28	11735.04	11858.12
1127	AMEX	MZZ	Fri, Dec 31, 2010	12072.96	12185.60	12032.00	12175.36
1126	AMEX	MZZ	Thu, Dec 30, 2010	12062.72	12062.72	11951.00	12042.24
1125	AMEX	MZZ	Wed, Dec 29, 2010	12072.96	12093.44	12021.86	12042.24
1124	AMEX	MZZ	Tue, Dec 28, 2010	12021.76	12185.60	12021.76	12113.92
1123	AMEX	MZZ	Mon, Dec 27, 2010	12175.36	12271.51	12062.82	12083.20
1122	AMEX	MZZ	Thu, Dec 23, 2010	12052.48	12124.16	12021.76	12108.80
1121	AMEX	MZZ	Wed, Dec 22, 2010	12093.44	12113.92	11991.04	12062.72
1120	AMEX	MZZ	Tue, Dec 21, 2010	12226.56	12236.80	12103.68	12113.92
1119	AMEX	MZZ	Mon, Dec 20, 2010	12298.24	12421.12	12257.28	12298.24
1118	AMEX	MZZ	Fri, Dec 17, 2010	12369.92	12472.32	12247.45	12339.20
1117	AMEX	MZZ	Thu, Dec 16, 2010	12625.92	12728.32	12400.64	12400.64
1116	AMEX	MZZ	Wed, Dec 15, 2010	12574.72	12656.64	12339.20	12646.40
1115	AMEX	MZZ	Tue, Dec 14, 2010	12451.84	12595.20	12410.88	12544.00
1114	AMEX	MZZ	Mon, Dec 13, 2010	12400.64	12544.00	12390.40	12523.52
1113	AMEX	MZZ	Fri, Dec 10, 2010	12666.88	12697.60	12431.87	12492.80
1112	AMEX	MZZ	Thu, Dec 9, 2010	12687.36	12851.20	12687.36	12748.80
1111	AMEX	MZZ	Wed, Dec 8, 2010	12738.56	12871.58	12646.40	12820.48
1110	AMEX	MZZ	Tue, Dec 7, 2010	12544.00	12810.24	12507.24	12779.52
1109	AMEX	MZZ	Mon, Dec 6, 2010	12851.20	12892.16	12759.04	12810.24
1108	AMEX	MZZ	Fri, Dec 3, 2010	13035.52	13076.48	12779.52	12820.48
1107	AMEX	MZZ	Thu, Dec 2, 2010	13291.52	13301.76	12974.08	12984.32
1106	AMEX	MZZ	Wed, Dec 1, 2010	13455.36	13486.08	13301.76	13312.00
1105	AMEX	MZZ	Tue, Nov 30, 2010	14018.56	14039.04	13752.32	13905.92
1104	AMEX	MZZ	Mon, Nov 29, 2010	13875.20	14079.59	13684.33	13742.08
1103	AMEX	MZZ	Fri, Nov 26, 2010	13731.84	13783.04	13578.24	13660.16
1102	AMEX	MZZ	Wed, Nov 24, 2010	13936.64	13936.64	13527.04	13537.28
1101	AMEX	MZZ	Tue, Nov 23, 2010	14120.96	14254.08	14059.42	14110.72
1100	AMEX	MZZ	Mon, Nov 22, 2010	14131.20	14182.40	13793.28	13808.64
1099	AMEX	MZZ	Fri, Nov 19, 2010	14161.92	14295.04	13987.94	14039.04
1098	AMEX	MZZ	Thu, Nov 18, 2010	14213.12	14213.12	13946.88	14131.20
1097	AMEX	MZZ	Wed, Nov 17, 2010	14643.20	14704.64	14469.12	14530.56
1096	AMEX	MZZ	Tue, Nov 16, 2010	14407.68	14837.76	14346.24	14714.88
1095	AMEX	MZZ	Mon, Nov 15, 2010	14141.44	14213.12	13916.16	14202.88
1094	AMEX	MZZ	Fri, Nov 12, 2010	14069.76	14366.72	13895.78	14254.08
1093	AMEX	MZZ	Thu, Nov 11, 2010	14059.52	14140.42	13783.04	13844.48
1092	AMEX	MZZ	Wed, Nov 10, 2010	14018.56	14225.20	13783.04	13783.04
1091	AMEX	MZZ	Tue, Nov 9, 2010	13690.88	14141.44	13629.44	14028.80
1090	AMEX	MZZ	Mon, Nov 8, 2010	13772.80	13885.44	13721.60	13736.96
1089	AMEX	MZZ	Fri, Nov 5, 2010	13916.16	13926.40	13670.40	13731.84
1088	AMEX	MZZ	Thu, Nov 4, 2010	14059.52	14145.54	13905.92	13926.40
1087	AMEX	MZZ	Wed, Nov 3, 2010	14520.32	14786.56	14428.16	14469.12
1086	AMEX	MZZ	Tue, Nov 2, 2010	14581.76	14752.15	14479.36	14561.28
1085	AMEX	MZZ	Mon, Nov 1, 2010	14673.92	15048.60	14510.08	14868.48
1084	AMEX	MZZ	Fri, Oct 29, 2010	15022.08	15022.08	14776.32	14848.00
1083	AMEX	MZZ	Thu, Oct 28, 2010	14704.64	15083.52	14673.92	14929.92
1082	AMEX	MZZ	Wed, Oct 27, 2010	15052.80	15196.26	14878.72	14899.20
1081	AMEX	MZZ	Tue, Oct 26, 2010	15001.60	15134.72	14704.64	14878.72
1080	AMEX	MZZ	Mon, Oct 25, 2010	14837.76	14868.48	14561.28	14827.52
1079	AMEX	MZZ	Fri, Oct 22, 2010	15155.20	15226.88	15001.60	15011.84
1078	AMEX	MZZ	Thu, Oct 21, 2010	15093.76	15482.88	14899.20	15247.36
1077	AMEX	MZZ	Wed, Oct 20, 2010	15462.40	15482.47	15063.04	15175.68
1076	AMEX	MZZ	Tue, Oct 19, 2010	15431.68	15749.02	15165.44	15575.04
1075	AMEX	MZZ	Mon, Oct 18, 2010	15196.16	15267.84	15063.04	15124.48
1074	AMEX	MZZ	Fri, Oct 15, 2010	15001.60	15431.68	14981.12	15247.36
1073	AMEX	MZZ	Thu, Oct 14, 2010	15144.96	15411.20	15052.80	15247.36
1072	AMEX	MZZ	Wed, Oct 13, 2010	15196.16	15329.18	14940.16	15114.24
1071	AMEX	MZZ	Tue, Oct 12, 2010	15626.24	15861.76	15339.52	15421.44
1070	AMEX	MZZ	Mon, Oct 11, 2010	15575.04	15595.52	15380.48	15523.84
1069	AMEX	MZZ	Fri, Oct 8, 2010	15800.32	15923.20	15472.64	15585.28
1068	AMEX	MZZ	Thu, Oct 7, 2010	15605.76	16005.12	15605.76	15790.08
1067	AMEX	MZZ	Wed, Oct 6, 2010	15585.28	15902.62	15523.84	15759.36
1066	AMEX	MZZ	Tue, Oct 5, 2010	15872.00	15964.16	15472.64	15575.04
1065	AMEX	MZZ	Mon, Oct 4, 2010	15984.64	16404.48	15810.56	16220.16
1064	AMEX	MZZ	Fri, Oct 1, 2010	15769.60	16097.28	15677.44	15892.48
1063	AMEX	MZZ	Thu, Sep 30, 2010	15831.04	16138.24	15585.28	15964.16
1062	AMEX	MZZ	Wed, Sep 29, 2010	16107.52	16179.20	15892.48	16025.60
1061	AMEX	MZZ	Tue, Sep 28, 2010	16199.68	16620.54	15974.40	16015.36
1060	AMEX	MZZ	Mon, Sep 27, 2010	16220.16	16414.72	16108.54	16261.12
1059	AMEX	MZZ	Fri, Sep 24, 2010	16599.04	16619.52	16230.40	16250.88
1058	AMEX	MZZ	Thu, Sep 23, 2010	17080.32	17172.48	16619.52	17059.84
1057	AMEX	MZZ	Wed, Sep 22, 2010	16619.52	16947.71	16394.34	16814.08
1056	AMEX	MZZ	Tue, Sep 21, 2010	16373.76	16609.28	16292.86	16537.60
1055	AMEX	MZZ	Mon, Sep 20, 2010	16793.60	16967.68	16332.80	16384.00
1054	AMEX	MZZ	Fri, Sep 17, 2010	16855.04	17192.96	16855.04	16947.20
1053	AMEX	MZZ	Thu, Sep 16, 2010	17008.64	17141.76	16886.17	17018.88
1052	AMEX	MZZ	Wed, Sep 15, 2010	17162.24	17326.08	16865.28	16936.96
1051	AMEX	MZZ	Tue, Sep 14, 2010	17121.28	17264.64	16896.00	17090.56
1050	AMEX	MZZ	Mon, Sep 13, 2010	17305.60	17356.80	17029.12	17090.56
1049	AMEX	MZZ	Fri, Sep 10, 2010	17766.40	17848.32	17592.32	17735.68
1048	AMEX	MZZ	Thu, Sep 9, 2010	17438.72	17971.20	17438.72	17817.60
1047	AMEX	MZZ	Wed, Sep 8, 2010	18083.84	18083.84	17735.68	17920.00
1046	AMEX	MZZ	Tue, Sep 7, 2010	17786.88	18185.63	17756.16	18104.32
1045	AMEX	MZZ	Fri, Sep 3, 2010	17643.52	17899.52	17520.64	17684.48
1044	AMEX	MZZ	Thu, Sep 2, 2010	18647.04	18698.24	18124.80	18176.00
1043	AMEX	MZZ	Wed, Sep 1, 2010	19425.28	19435.52	18626.56	18677.76
1042	AMEX	MZZ	Tue, Aug 31, 2010	20121.60	20357.12	19681.38	19988.48
1041	AMEX	MZZ	Mon, Aug 30, 2010	19537.92	20008.96	19292.16	19947.52
1040	AMEX	MZZ	Fri, Aug 27, 2010	19834.88	20572.16	19312.64	19353.60
1039	AMEX	MZZ	Thu, Aug 26, 2010	19834.88	20275.30	19579.90	20193.28
1038	AMEX	MZZ	Wed, Aug 25, 2010	20572.16	20776.96	19824.64	19968.00
1037	AMEX	MZZ	Tue, Aug 24, 2010	20203.52	20572.16	19865.60	20234.24
1036	AMEX	MZZ	Mon, Aug 23, 2010	19087.36	19671.04	18913.28	19671.04
1035	AMEX	MZZ	Fri, Aug 20, 2010	19415.04	19742.72	19261.44	19271.68
1034	AMEX	MZZ	Thu, Aug 19, 2010	18800.64	19374.08	18636.90	19230.72
1033	AMEX	MZZ	Wed, Aug 18, 2010	18790.40	19040.36	18380.80	18636.80
1032	AMEX	MZZ	Tue, Aug 17, 2010	18984.96	19107.84	18442.24	18728.96
1031	AMEX	MZZ	Mon, Aug 16, 2010	19691.52	19844.10	19199.80	19384.32
1030	AMEX	MZZ	Fri, Aug 13, 2010	19312.64	19445.76	19128.32	19415.04
1029	AMEX	MZZ	Thu, Aug 12, 2010	19732.48	19763.20	19085.52	19251.20
1028	AMEX	MZZ	Wed, Aug 11, 2010	18432.00	19046.40	18432.00	18984.96
1027	AMEX	MZZ	Tue, Aug 10, 2010	17745.92	18012.16	17551.36	17807.36
1026	AMEX	MZZ	Mon, Aug 9, 2010	17479.68	17633.28	17326.08	17367.04
1025	AMEX	MZZ	Fri, Aug 6, 2010	18063.36	18206.72	17623.04	17684.48
1024	AMEX	MZZ	Thu, Aug 5, 2010	17735.68	17797.12	17479.68	17635.12
1023	AMEX	MZZ	Wed, Aug 4, 2010	17653.76	17797.12	17448.96	17448.96
1022	AMEX	MZZ	Tue, Aug 3, 2010	17664.00	18086.71	17582.08	17838.08
1021	AMEX	MZZ	Mon, Aug 2, 2010	17643.52	17940.48	17551.36	17602.56
1020	AMEX	MZZ	Fri, Jul 30, 2010	18923.52	18974.72	18155.52	18319.36
1019	AMEX	MZZ	Thu, Jul 29, 2010	17960.96	18810.88	17879.04	18380.80
1018	AMEX	MZZ	Wed, Jul 28, 2010	17817.60	18350.08	17715.20	18155.52
1017	AMEX	MZZ	Tue, Jul 27, 2010	17264.64	17837.98	17244.16	17735.68
1016	AMEX	MZZ	Mon, Jul 26, 2010	18073.60	18196.48	17510.40	17510.40
1015	AMEX	MZZ	Fri, Jul 23, 2010	18903.04	18984.96	18165.76	18206.72
1014	AMEX	MZZ	Thu, Jul 22, 2010	19415.04	19415.04	18657.28	18749.44
1013	AMEX	MZZ	Wed, Jul 21, 2010	19025.92	19978.24	19015.89	19886.08
1012	AMEX	MZZ	Tue, Jul 20, 2010	20449.28	20541.44	19271.68	19333.12
1011	AMEX	MZZ	Mon, Jul 19, 2010	20029.44	20490.24	19821.16	19896.32
1010	AMEX	MZZ	Fri, Jul 16, 2010	19148.80	20213.76	19128.32	20111.36
1009	AMEX	MZZ	Thu, Jul 15, 2010	18851.84	19445.76	18831.36	18923.52
1008	AMEX	MZZ	Wed, Jul 14, 2010	18903.04	19189.66	18688.00	18872.32
1007	AMEX	MZZ	Tue, Jul 13, 2010	19251.20	19360.97	18677.76	18810.88
1006	AMEX	MZZ	Mon, Jul 12, 2010	19732.48	20070.40	19394.66	19752.96
1005	AMEX	MZZ	Fri, Jul 9, 2010	20019.20	20090.88	19548.16	19558.40
1004	AMEX	MZZ	Thu, Jul 8, 2010	20008.96	20469.76	19793.92	19978.24
1003	AMEX	MZZ	Wed, Jul 7, 2010	21867.52	21903.36	20398.08	20408.32
1002	AMEX	MZZ	Tue, Jul 6, 2010	21186.56	22282.24	20766.72	21975.04
1001	AMEX	MZZ	Fri, Jul 2, 2010	21340.16	22005.76	21217.28	21841.92
1000	AMEX	MZZ	Thu, Jul 1, 2010	21299.20	22425.60	21135.36	21534.72
999	AMEX	MZZ	Wed, Jun 30, 2010	21073.92	21329.92	20357.12	21278.72
998	AMEX	MZZ	Tue, Jun 29, 2010	20162.56	21114.88	20162.56	20899.84
997	AMEX	MZZ	Mon, Jun 28, 2010	19394.56	19783.68	19200.00	19578.88
996	AMEX	MZZ	Fri, Jun 25, 2010	19793.92	20111.36	19322.88	19445.76
995	AMEX	MZZ	Thu, Jun 24, 2010	19496.96	19947.52	19363.94	19906.56
994	AMEX	MZZ	Wed, Jun 23, 2010	19230.72	19679.54	18903.04	19240.96
993	AMEX	MZZ	Tue, Jun 22, 2010	18309.12	19189.76	18053.12	19148.80
992	AMEX	MZZ	Mon, Jun 21, 2010	17664.00	18554.88	17592.42	18370.56
991	AMEX	MZZ	Fri, Jun 18, 2010	17950.72	18268.16	17909.76	18124.80
990	AMEX	MZZ	Thu, Jun 17, 2010	17868.80	18401.28	17817.60	18083.84
989	AMEX	MZZ	Wed, Jun 16, 2010	18063.36	18196.48	17782.68	17991.68
988	AMEX	MZZ	Tue, Jun 15, 2010	18462.72	18565.12	17817.60	17879.04
987	AMEX	MZZ	Mon, Jun 14, 2010	18483.20	18816.92	18156.13	18749.44
986	AMEX	MZZ	Fri, Jun 11, 2010	19742.72	19742.72	18892.80	18918.40
985	AMEX	MZZ	Thu, Jun 10, 2010	19947.52	19978.24	19322.88	19343.36
984	AMEX	MZZ	Wed, Jun 9, 2010	20469.76	20828.16	19713.95	20664.32
983	AMEX	MZZ	Tue, Jun 8, 2010	20971.52	21606.40	20695.04	20766.72
982	AMEX	MZZ	Mon, Jun 7, 2010	20090.88	21032.96	19947.52	20992.00
981	AMEX	MZZ	Fri, Jun 4, 2010	19537.92	20285.44	19131.39	20172.80
980	AMEX	MZZ	Thu, Jun 3, 2010	18831.36	19087.36	18595.84	18647.14
979	AMEX	MZZ	Wed, Jun 2, 2010	19742.72	20019.20	18933.76	18954.24
978	AMEX	MZZ	Tue, Jun 1, 2010	19353.60	19988.48	18903.04	19988.48
977	AMEX	MZZ	Fri, May 28, 2010	18657.28	19189.76	18585.70	18984.96
976	AMEX	MZZ	Thu, May 27, 2010	19200.00	19466.24	18565.12	18565.12
975	AMEX	MZZ	Wed, May 26, 2010	20008.96	20264.96	19271.68	20111.36
974	AMEX	MZZ	Tue, May 25, 2010	21125.12	21719.04	20203.52	20224.00
973	AMEX	MZZ	Mon, May 24, 2010	19947.52	20203.52	19496.96	20172.80
972	AMEX	MZZ	Fri, May 21, 2010	21104.64	21219.12	19558.40	19783.68
971	AMEX	MZZ	Thu, May 20, 2010	19732.48	20426.75	19548.16	20408.32
970	AMEX	MZZ	Wed, May 19, 2010	18606.08	19343.36	18247.68	18790.40
969	AMEX	MZZ	Tue, May 18, 2010	17459.20	18575.36	17418.24	18442.24
968	AMEX	MZZ	Mon, May 17, 2010	17807.36	18780.16	17541.12	17909.76
967	AMEX	MZZ	Fri, May 14, 2010	17397.76	18227.20	17367.04	17971.20
966	AMEX	MZZ	Thu, May 13, 2010	16906.24	17264.64	16705.64	17172.48
965	AMEX	MZZ	Wed, May 12, 2010	17469.44	17500.16	16844.80	16865.28
964	AMEX	MZZ	Tue, May 11, 2010	18165.76	18206.72	17244.26	17653.76
963	AMEX	MZZ	Mon, May 10, 2010	18124.80	18319.36	17756.16	17776.64
962	AMEX	MZZ	Fri, May 7, 2010	19025.92	20264.96	18739.20	19804.16
961	AMEX	MZZ	Thu, May 6, 2010	17899.52	20633.60	17561.09	18851.84
960	AMEX	MZZ	Wed, May 5, 2010	17664.00	17920.00	17193.06	17694.72
959	AMEX	MZZ	Tue, May 4, 2010	16875.52	17469.44	16855.04	17315.84
958	AMEX	MZZ	Mon, May 3, 2010	16783.36	16783.36	16369.56	16404.48
957	AMEX	MZZ	Fri, Apr 30, 2010	16209.92	16926.72	16148.48	16926.72
956	AMEX	MZZ	Thu, Apr 29, 2010	16537.60	16660.58	16209.92	16291.84
955	AMEX	MZZ	Wed, Apr 28, 2010	16711.68	16936.96	16588.90	16752.64
954	AMEX	MZZ	Tue, Apr 27, 2010	16209.92	16896.00	16066.56	16855.04
953	AMEX	MZZ	Mon, Apr 26, 2010	15964.16	16107.52	15841.28	16087.04
952	AMEX	MZZ	Fri, Apr 23, 2010	16209.92	16363.52	15923.20	15974.40
951	AMEX	MZZ	Thu, Apr 22, 2010	16947.20	17049.60	16240.64	16281.50
950	AMEX	MZZ	Wed, Apr 21, 2010	16773.12	16865.28	16640.00	16660.48
949	AMEX	MZZ	Tue, Apr 20, 2010	17070.08	17141.66	16788.48	16793.60
948	AMEX	MZZ	Mon, Apr 19, 2010	17274.88	17623.04	17018.88	17223.68
947	AMEX	MZZ	Fri, Apr 16, 2010	16844.80	17336.32	16732.16	17152.00
946	AMEX	MZZ	Thu, Apr 15, 2010	16742.40	16783.26	16578.66	16742.40
945	AMEX	MZZ	Wed, Apr 14, 2010	17029.12	17100.80	16701.44	16721.92
944	AMEX	MZZ	Tue, Apr 13, 2010	17387.52	17561.60	17223.68	17233.92
943	AMEX	MZZ	Mon, Apr 12, 2010	17367.04	17489.92	17346.56	17356.80
942	AMEX	MZZ	Fri, Apr 9, 2010	17694.72	17868.80	17418.24	17418.24
941	AMEX	MZZ	Thu, Apr 8, 2010	17858.56	18054.76	17694.72	17735.68
940	AMEX	MZZ	Wed, Apr 7, 2010	17530.88	17889.28	17500.16	17694.72
939	AMEX	MZZ	Tue, Apr 6, 2010	17756.16	17786.88	17406.05	17438.72
938	AMEX	MZZ	Mon, Apr 5, 2010	18073.60	18124.80	17623.04	17623.04
937	AMEX	MZZ	Thu, Apr 1, 2010	18309.12	18401.28	18083.94	18227.20
936	AMEX	MZZ	Wed, Mar 31, 2010	18493.44	18565.12	18216.96	18565.12
935	AMEX	MZZ	Tue, Mar 30, 2010	18339.84	18534.40	18196.48	18370.56
934	AMEX	MZZ	Mon, Mar 29, 2010	18565.12	18595.74	18411.52	18421.66
933	AMEX	MZZ	Fri, Mar 26, 2010	18595.84	18872.32	18411.52	18718.82
932	AMEX	MZZ	Thu, Mar 25, 2010	18165.76	18688.00	18073.60	18677.76
931	AMEX	MZZ	Wed, Mar 24, 2010	18247.68	18442.24	18176.00	18401.28
930	AMEX	MZZ	Tue, Mar 23, 2010	18370.56	18524.16	18104.32	18104.32
929	AMEX	MZZ	Mon, Mar 22, 2010	19107.84	19138.56	18390.02	18432.00
928	AMEX	MZZ	Fri, Mar 19, 2010	18370.56	18933.76	18370.56	18862.08
927	AMEX	MZZ	Thu, Mar 18, 2010	18288.64	18524.16	18247.68	18493.44
926	AMEX	MZZ	Wed, Mar 17, 2010	18462.72	18483.20	18186.24	18309.12
925	AMEX	MZZ	Tue, Mar 16, 2010	18913.28	19005.44	18595.84	18606.08
924	AMEX	MZZ	Mon, Mar 15, 2010	18944.00	19321.86	18933.76	19015.68
923	AMEX	MZZ	Fri, Mar 12, 2010	18841.60	19189.76	18841.60	18933.76
922	AMEX	MZZ	Thu, Mar 11, 2010	19394.56	19463.78	18995.81	19036.16
921	AMEX	MZZ	Wed, Mar 10, 2010	19558.40	19558.40	19189.76	19220.48
920	AMEX	MZZ	Tue, Mar 9, 2010	19671.04	19671.04	19295.95	19517.44
919	AMEX	MZZ	Mon, Mar 8, 2010	19599.36	19636.53	19477.50	19558.40
918	AMEX	MZZ	Fri, Mar 5, 2010	19947.52	20039.68	19609.60	19650.56
917	AMEX	MZZ	Thu, Mar 4, 2010	20183.04	20367.36	20070.40	20213.76
916	AMEX	MZZ	Wed, Mar 3, 2010	20234.24	20346.78	19988.48	20244.48
915	AMEX	MZZ	Tue, Mar 2, 2010	20531.20	20553.42	20254.72	20387.84
914	AMEX	MZZ	Mon, Mar 1, 2010	21299.20	21299.20	20674.56	20715.52
913	AMEX	MZZ	Fri, Feb 26, 2010	21401.60	21729.28	21350.40	21452.80
912	AMEX	MZZ	Thu, Feb 25, 2010	22087.68	22230.02	21411.84	21442.56
911	AMEX	MZZ	Wed, Feb 24, 2010	21790.72	21862.40	21452.80	21504.00
910	AMEX	MZZ	Tue, Feb 23, 2010	21452.80	21944.32	21360.64	21913.60
909	AMEX	MZZ	Mon, Feb 22, 2010	21186.56	21442.56	21114.88	21355.32
908	AMEX	MZZ	Fri, Feb 19, 2010	21575.68	21698.56	21288.96	21381.12
907	AMEX	MZZ	Thu, Feb 18, 2010	21760.00	21872.54	21504.00	21514.24
906	AMEX	MZZ	Wed, Feb 17, 2010	21944.32	22077.44	21800.96	21821.44
905	AMEX	MZZ	Tue, Feb 16, 2010	22394.88	22702.08	22108.16	22128.64
904	AMEX	MZZ	Fri, Feb 12, 2010	23736.32	23817.93	22824.96	22886.40
903	AMEX	MZZ	Thu, Feb 11, 2010	23971.84	24237.88	23214.08	23244.80
902	AMEX	MZZ	Wed, Feb 10, 2010	24002.56	24412.16	23623.68	23797.76
901	AMEX	MZZ	Tue, Feb 9, 2010	23838.72	24371.20	23534.59	23920.64
900	AMEX	MZZ	Mon, Feb 8, 2010	24156.16	24616.24	23848.96	24463.36
899	AMEX	MZZ	Fri, Feb 5, 2010	24299.52	25241.60	24166.40	24166.40
898	AMEX	MZZ	Thu, Feb 4, 2010	23183.36	24248.32	23121.92	24207.36
897	AMEX	MZZ	Wed, Feb 3, 2010	22753.28	22978.56	22517.76	22794.24
896	AMEX	MZZ	Tue, Feb 2, 2010	23091.20	23296.00	22456.32	22517.76
895	AMEX	MZZ	Mon, Feb 1, 2010	23818.24	23818.24	23183.36	23214.08
894	AMEX	MZZ	Fri, Jan 29, 2010	23193.60	23920.64	22702.08	23910.40
893	AMEX	MZZ	Thu, Jan 28, 2010	22599.68	23601.25	22599.68	23285.76
892	AMEX	MZZ	Wed, Jan 27, 2010	22845.44	23326.72	22616.88	22702.08
891	AMEX	MZZ	Tue, Jan 26, 2010	22671.36	22896.54	22313.17	22763.52
890	AMEX	MZZ	Mon, Jan 25, 2010	22415.36	22847.18	22323.20	22620.16
889	AMEX	MZZ	Fri, Jan 22, 2010	21821.44	22794.14	21770.24	22712.32
888	AMEX	MZZ	Thu, Jan 21, 2010	21237.76	21893.12	21002.24	21800.96
887	AMEX	MZZ	Wed, Jan 20, 2010	21278.72	21647.36	21196.80	21258.24
886	AMEX	MZZ	Tue, Jan 19, 2010	21463.04	21463.04	20920.32	20951.04
885	AMEX	MZZ	Fri, Jan 15, 2010	20981.76	21606.40	20879.36	21493.76
884	AMEX	MZZ	Thu, Jan 14, 2010	21166.08	21166.08	20852.74	20940.80
883	AMEX	MZZ	Wed, Jan 13, 2010	21422.08	21688.32	20981.76	21002.24
882	AMEX	MZZ	Tue, Jan 12, 2010	21350.40	21760.00	21314.46	21565.34
881	AMEX	MZZ	Mon, Jan 11, 2010	20787.20	21186.56	20787.20	21084.16
880	AMEX	MZZ	Fri, Jan 8, 2010	21381.12	21442.46	21002.24	21022.72
879	AMEX	MZZ	Thu, Jan 7, 2010	21555.20	21756.52	21227.52	21276.98
878	AMEX	MZZ	Wed, Jan 6, 2010	21667.84	21688.32	21415.53	21483.42
877	AMEX	MZZ	Tue, Jan 5, 2010	21893.12	22108.16	21708.80	21739.52
876	AMEX	MZZ	Mon, Jan 4, 2010	22118.40	22118.50	21719.04	21862.40
875	AMEX	MZZ	Thu, Dec 31, 2009	22036.48	22640.64	21852.16	22640.64
874	AMEX	MZZ	Wed, Dec 30, 2009	22067.20	22147.07	21821.44	22036.48
873	AMEX	MZZ	Tue, Dec 29, 2009	21719.04	21903.36	21719.04	21903.36
872	AMEX	MZZ	Mon, Dec 28, 2009	21575.68	21913.60	21575.68	21802.39
871	AMEX	MZZ	Thu, Dec 24, 2009	21852.16	21913.60	21760.00	21800.96
870	AMEX	MZZ	Wed, Dec 23, 2009	22210.56	22405.12	21975.04	21975.04
869	AMEX	MZZ	Tue, Dec 22, 2009	22691.84	22691.84	22333.44	22333.44
868	AMEX	MZZ	Mon, Dec 21, 2009	22988.80	23019.52	22691.84	22763.52
867	AMEX	MZZ	Fri, Dec 18, 2009	23285.76	23803.80	23255.04	23408.64
866	AMEX	MZZ	Thu, Dec 17, 2009	23470.08	23685.12	23296.10	23541.76
865	AMEX	MZZ	Wed, Dec 16, 2009	23070.72	23244.80	22927.36	23121.92
864	AMEX	MZZ	Tue, Dec 15, 2009	23531.52	23623.68	23203.84	23347.20
863	AMEX	MZZ	Mon, Dec 14, 2009	23685.12	23982.08	23316.48	23357.44
862	AMEX	MZZ	Fri, Dec 11, 2009	24094.72	24401.92	23982.18	24002.56
861	AMEX	MZZ	Thu, Dec 10, 2009	24463.36	24553.47	24104.96	24412.16
860	AMEX	MZZ	Wed, Dec 9, 2009	24801.28	25200.64	24576.00	24739.84
859	AMEX	MZZ	Tue, Dec 8, 2009	24801.28	25159.68	24401.92	24760.32
858	AMEX	MZZ	Mon, Dec 7, 2009	24453.12	24524.80	24064.00	24381.44
857	AMEX	MZZ	Fri, Dec 4, 2009	24227.84	24954.88	23808.00	24320.00
856	AMEX	MZZ	Thu, Dec 3, 2009	24360.96	25047.04	24084.48	25015.09
855	AMEX	MZZ	Wed, Dec 2, 2009	24832.00	24903.68	24186.88	24509.44
854	AMEX	MZZ	Tue, Dec 1, 2009	25241.60	25241.60	24665.40	24872.96
853	AMEX	MZZ	Mon, Nov 30, 2009	25763.84	26243.07	25559.04	25620.48
852	AMEX	MZZ	Fri, Nov 27, 2009	26306.56	26449.92	25169.92	25722.88
851	AMEX	MZZ	Wed, Nov 25, 2009	24862.72	25108.48	24652.80	24709.12
850	AMEX	MZZ	Tue, Nov 24, 2009	24903.68	25487.36	24903.68	25057.28
849	AMEX	MZZ	Mon, Nov 23, 2009	24852.48	25128.96	24330.24	24944.64
848	AMEX	MZZ	Fri, Nov 20, 2009	25548.80	25755.34	25303.04	25487.36
847	AMEX	MZZ	Thu, Nov 19, 2009	24647.68	25456.64	24576.00	25241.60
846	AMEX	MZZ	Wed, Nov 18, 2009	24002.56	24391.58	23971.84	24186.88
845	AMEX	MZZ	Tue, Nov 17, 2009	24166.40	24296.45	23930.88	23982.18
844	AMEX	MZZ	Mon, Nov 16, 2009	24391.68	24432.64	23664.64	23951.36
843	AMEX	MZZ	Fri, Nov 13, 2009	24995.84	25446.40	24606.72	24780.80
842	AMEX	MZZ	Thu, Nov 12, 2009	24535.04	25344.00	24309.76	25272.32
841	AMEX	MZZ	Wed, Nov 11, 2009	24473.60	24893.34	24166.40	24565.76
840	AMEX	MZZ	Tue, Nov 10, 2009	25077.76	25281.64	24709.02	24915.97
839	AMEX	MZZ	Mon, Nov 9, 2009	25671.68	25681.92	24852.48	24913.92
838	AMEX	MZZ	Fri, Nov 6, 2009	26593.28	26726.40	25733.12	26163.20
837	AMEX	MZZ	Thu, Nov 5, 2009	26890.24	27115.52	26060.80	26071.04
836	AMEX	MZZ	Wed, Nov 4, 2009	26644.48	27392.00	26398.82	27369.78
835	AMEX	MZZ	Tue, Nov 3, 2009	28149.76	28334.08	27033.60	27176.96
834	AMEX	MZZ	Mon, Nov 2, 2009	27781.12	28692.48	27064.32	27801.60
833	AMEX	MZZ	Fri, Oct 30, 2009	26767.36	28211.20	26664.96	28037.12
832	AMEX	MZZ	Thu, Oct 29, 2009	27330.56	27422.82	26388.48	26562.56
831	AMEX	MZZ	Wed, Oct 28, 2009	26183.68	27818.60	26112.00	27729.92
830	AMEX	MZZ	Tue, Oct 27, 2009	25415.68	26183.68	25262.08	26050.56
829	AMEX	MZZ	Mon, Oct 26, 2009	24872.96	25640.96	24227.84	25518.08
828	AMEX	MZZ	Fri, Oct 23, 2009	24207.36	25118.72	24156.16	24965.12
827	AMEX	MZZ	Thu, Oct 22, 2009	24985.60	25425.92	24166.40	24360.96
826	AMEX	MZZ	Wed, Oct 21, 2009	24576.00	24995.84	23838.72	24924.16
825	AMEX	MZZ	Tue, Oct 20, 2009	23961.60	24739.84	23961.60	24483.84
824	AMEX	MZZ	Mon, Oct 19, 2009	24432.64	24698.88	23859.20	24023.04
823	AMEX	MZZ	Fri, Oct 16, 2009	24432.64	24883.20	24360.96	24545.28
822	AMEX	MZZ	Thu, Oct 15, 2009	24565.76	24586.24	24104.96	24135.68
821	AMEX	MZZ	Wed, Oct 14, 2009	24524.80	24832.00	24217.60	24258.56
820	AMEX	MZZ	Tue, Oct 13, 2009	25088.00	25518.08	24944.64	25169.92
819	AMEX	MZZ	Mon, Oct 12, 2009	24760.32	25189.38	24586.24	24934.40
818	AMEX	MZZ	Fri, Oct 9, 2009	25436.16	25559.04	25006.08	25036.80
817	AMEX	MZZ	Thu, Oct 8, 2009	25815.04	25927.68	25128.96	25466.88
816	AMEX	MZZ	Wed, Oct 7, 2009	26306.56	26429.44	26071.04	26132.58
815	AMEX	MZZ	Tue, Oct 6, 2009	26501.12	26672.13	25755.65	26173.44
814	AMEX	MZZ	Mon, Oct 5, 2009	27852.80	28026.88	26828.80	26931.20
813	AMEX	MZZ	Fri, Oct 2, 2009	28088.32	28303.36	27586.56	28119.04
812	AMEX	MZZ	Thu, Oct 1, 2009	26204.16	27637.76	26183.68	27596.80
811	AMEX	MZZ	Wed, Sep 30, 2009	25538.56	26684.42	25405.44	26040.32
810	AMEX	MZZ	Tue, Sep 29, 2009	25825.28	25948.16	25384.96	25733.12
809	AMEX	MZZ	Mon, Sep 28, 2009	26746.88	26849.28	25712.74	25927.68
808	AMEX	MZZ	Fri, Sep 25, 2009	26818.56	27238.40	26591.95	26992.64
807	AMEX	MZZ	Thu, Sep 24, 2009	25712.64	26992.64	25528.32	26685.44
806	AMEX	MZZ	Wed, Sep 23, 2009	25047.04	25856.00	24913.92	25835.52
805	AMEX	MZZ	Tue, Sep 22, 2009	25190.40	25425.92	25007.10	25169.92
804	AMEX	MZZ	Mon, Sep 21, 2009	25866.24	26029.98	25323.52	25415.68
803	AMEX	MZZ	Fri, Sep 18, 2009	24985.60	25589.15	24985.60	25323.52
802	AMEX	MZZ	Thu, Sep 17, 2009	25088.00	25456.64	24637.44	25262.08
801	AMEX	MZZ	Wed, Sep 16, 2009	25856.00	25948.16	24985.60	25006.08
800	AMEX	MZZ	Tue, Sep 15, 2009	26429.44	26624.00	25886.72	26009.60
799	AMEX	MZZ	Mon, Sep 14, 2009	27586.56	27586.56	26419.20	26419.20
798	AMEX	MZZ	Fri, Sep 11, 2009	27064.32	27402.24	26767.36	27125.76
797	AMEX	MZZ	Thu, Sep 10, 2009	27822.08	28170.24	27136.00	27228.16
796	AMEX	MZZ	Wed, Sep 9, 2009	28641.28	28753.92	27576.32	27822.08
795	AMEX	MZZ	Tue, Sep 8, 2009	28753.92	29111.30	28559.36	28559.36
794	AMEX	MZZ	Fri, Sep 4, 2009	30136.32	30423.04	29265.92	29286.40
793	AMEX	MZZ	Thu, Sep 3, 2009	30586.88	31272.96	30074.88	30136.32
792	AMEX	MZZ	Wed, Sep 2, 2009	30730.24	31068.16	30412.80	30853.12
791	AMEX	MZZ	Tue, Sep 1, 2009	29757.44	30720.00	28559.36	30689.28
790	AMEX	MZZ	Mon, Aug 31, 2009	29184.00	29634.56	29061.12	29358.08
789	AMEX	MZZ	Fri, Aug 28, 2009	28129.28	29102.08	27996.16	28631.04
788	AMEX	MZZ	Thu, Aug 27, 2009	28928.00	29972.48	28569.60	28692.48
787	AMEX	MZZ	Wed, Aug 26, 2009	28968.96	29276.06	28569.60	28917.76
786	AMEX	MZZ	Tue, Aug 25, 2009	28866.56	29009.92	28293.12	28897.28
785	AMEX	MZZ	Mon, Aug 24, 2009	28753.92	29336.47	28487.68	29143.04
784	AMEX	MZZ	Fri, Aug 21, 2009	29583.36	29736.96	28825.60	28917.76
783	AMEX	MZZ	Thu, Aug 20, 2009	30842.88	30842.88	30015.49	30115.84
782	AMEX	MZZ	Wed, Aug 19, 2009	31948.80	31979.52	30607.36	30781.44
781	AMEX	MZZ	Tue, Aug 18, 2009	31631.36	32020.48	31088.64	31221.76
780	AMEX	MZZ	Mon, Aug 17, 2009	31272.96	32122.88	31272.96	32030.72
779	AMEX	MZZ	Fri, Aug 14, 2009	29583.36	30822.40	29501.44	30279.68
778	AMEX	MZZ	Thu, Aug 13, 2009	29614.08	30392.32	29470.72	29511.68
777	AMEX	MZZ	Wed, Aug 12, 2009	30781.44	30801.92	29440.00	29911.04
776	AMEX	MZZ	Tue, Aug 11, 2009	30238.72	30976.00	30095.36	30781.44
775	AMEX	MZZ	Mon, Aug 10, 2009	29931.52	30371.84	29603.84	29880.32
774	AMEX	MZZ	Fri, Aug 7, 2009	30238.72	30627.84	29224.96	29798.40
773	AMEX	MZZ	Thu, Aug 6, 2009	30443.52	31395.74	30228.48	31191.04
772	AMEX	MZZ	Wed, Aug 5, 2009	30361.60	31324.16	30361.60	30863.36
771	AMEX	MZZ	Tue, Aug 4, 2009	31344.64	31416.32	30320.64	30576.64
770	AMEX	MZZ	Mon, Aug 3, 2009	31805.44	32163.84	31006.72	31006.72
769	AMEX	MZZ	Fri, Jul 31, 2009	32604.16	32604.16	31846.40	32450.56
768	AMEX	MZZ	Thu, Jul 30, 2009	32481.28	32726.22	31713.28	32430.08
767	AMEX	MZZ	Wed, Jul 29, 2009	33259.52	33617.92	32942.08	33249.28
766	AMEX	MZZ	Tue, Jul 28, 2009	33126.40	33566.72	32522.24	32819.20
765	AMEX	MZZ	Mon, Jul 27, 2009	33095.68	33525.76	32655.36	32737.28
764	AMEX	MZZ	Fri, Jul 24, 2009	33955.84	34211.84	33024.00	33044.48
763	AMEX	MZZ	Thu, Jul 23, 2009	35532.80	35532.80	33187.84	33556.48
762	AMEX	MZZ	Wed, Jul 22, 2009	36208.64	36229.12	35061.76	35502.08
761	AMEX	MZZ	Tue, Jul 21, 2009	35215.36	36812.80	35184.64	35788.80
760	AMEX	MZZ	Mon, Jul 20, 2009	36362.24	36628.48	35747.84	35936.26
759	AMEX	MZZ	Fri, Jul 17, 2009	36669.44	37355.52	36638.72	37007.36
758	AMEX	MZZ	Thu, Jul 16, 2009	38041.60	38215.68	36465.66	36812.80
757	AMEX	MZZ	Wed, Jul 15, 2009	38932.48	39290.88	37693.44	37888.00
756	AMEX	MZZ	Tue, Jul 14, 2009	41082.88	41512.96	40284.16	40407.04
755	AMEX	MZZ	Mon, Jul 13, 2009	42813.44	44226.56	40990.72	41082.88
754	AMEX	MZZ	Fri, Jul 10, 2009	43601.92	44083.20	42526.72	43110.40
753	AMEX	MZZ	Thu, Jul 9, 2009	42659.84	43540.38	42393.60	43161.60
752	AMEX	MZZ	Wed, Jul 8, 2009	42475.52	44439.55	42209.28	43171.84
751	AMEX	MZZ	Tue, Jul 7, 2009	41031.68	42823.68	40970.24	42823.68
750	AMEX	MZZ	Mon, Jul 6, 2009	40990.72	42117.12	40734.72	40857.60
749	AMEX	MZZ	Thu, Jul 2, 2009	39178.24	40417.28	39157.76	40202.24
748	AMEX	MZZ	Wed, Jul 1, 2009	38328.32	38328.32	37294.69	38021.12
747	AMEX	MZZ	Tue, Jun 30, 2009	38430.72	39464.96	38041.60	38778.88
746	AMEX	MZZ	Mon, Jun 29, 2009	38778.88	39731.20	38225.92	38400.00
745	AMEX	MZZ	Fri, Jun 26, 2009	39649.28	39874.56	38645.76	39137.28
744	AMEX	MZZ	Thu, Jun 25, 2009	41789.44	41809.92	39096.32	39096.32
743	AMEX	MZZ	Wed, Jun 24, 2009	41922.56	41922.56	40468.48	41328.64
742	AMEX	MZZ	Tue, Jun 23, 2009	41625.60	42934.27	41321.06	42342.40
741	AMEX	MZZ	Mon, Jun 22, 2009	39966.72	42019.74	39966.72	41932.80
740	AMEX	MZZ	Fri, Jun 19, 2009	38615.04	39700.48	38338.56	39301.12
739	AMEX	MZZ	Thu, Jun 18, 2009	39976.96	40683.52	39270.40	39475.20
738	AMEX	MZZ	Wed, Jun 17, 2009	40038.40	40960.00	39147.83	40046.59
737	AMEX	MZZ	Tue, Jun 16, 2009	38113.28	40263.68	37908.48	39976.96
736	AMEX	MZZ	Mon, Jun 15, 2009	37713.92	39331.84	37683.20	38574.08
735	AMEX	MZZ	Fri, Jun 12, 2009	37130.24	37926.30	36782.08	36782.08
734	AMEX	MZZ	Thu, Jun 11, 2009	36730.88	36802.56	35880.96	36710.40
733	AMEX	MZZ	Wed, Jun 10, 2009	36065.28	38103.04	36065.28	37048.32
732	AMEX	MZZ	Tue, Jun 9, 2009	37130.24	37406.72	36300.80	36904.96
731	AMEX	MZZ	Mon, Jun 8, 2009	37611.52	38481.92	36925.44	37525.50
730	AMEX	MZZ	Fri, Jun 5, 2009	36116.48	37764.92	36014.08	37007.36
729	AMEX	MZZ	Thu, Jun 4, 2009	37509.12	38318.08	36864.00	36874.24
728	AMEX	MZZ	Wed, Jun 3, 2009	37396.48	38625.28	37212.16	37939.20
727	AMEX	MZZ	Tue, Jun 2, 2009	37355.52	37680.54	36352.00	36853.76
726	AMEX	MZZ	Mon, Jun 1, 2009	38410.24	38809.60	36648.96	37150.72
725	AMEX	MZZ	Fri, May 29, 2009	41093.12	41420.80	39823.36	39823.36
724	AMEX	MZZ	Thu, May 28, 2009	41216.00	43171.84	40857.60	41420.80
723	AMEX	MZZ	Wed, May 27, 2009	40919.04	42013.70	39884.80	41900.54
722	AMEX	MZZ	Tue, May 26, 2009	44769.28	44861.44	40396.80	40663.04
721	AMEX	MZZ	Fri, May 22, 2009	42885.12	44195.74	42696.29	43976.81
720	AMEX	MZZ	Thu, May 21, 2009	43048.96	44390.40	42567.68	43345.92
719	AMEX	MZZ	Wed, May 20, 2009	40744.96	42106.88	39280.64	41954.82
718	AMEX	MZZ	Tue, May 19, 2009	41779.20	42342.40	40488.96	41451.52
717	AMEX	MZZ	Mon, May 18, 2009	44113.92	44400.64	41513.17	41656.32
716	AMEX	MZZ	Fri, May 15, 2009	44584.96	45568.00	43499.52	45076.48
715	AMEX	MZZ	Thu, May 14, 2009	45516.80	45905.92	43274.24	44359.68
714	AMEX	MZZ	Wed, May 13, 2009	43366.40	45711.36	43223.04	45598.72
713	AMEX	MZZ	Tue, May 12, 2009	40601.60	43366.40	40243.20	42004.48
712	AMEX	MZZ	Mon, May 11, 2009	40908.80	41578.19	40253.44	41031.68
711	AMEX	MZZ	Fri, May 8, 2009	41144.32	41625.60	39280.64	39485.44
710	AMEX	MZZ	Thu, May 7, 2009	39290.88	42700.80	39065.60	42188.80
709	AMEX	MZZ	Wed, May 6, 2009	39843.84	41881.60	39700.48	40192.00
708	AMEX	MZZ	Tue, May 5, 2009	40724.48	41768.96	40268.80	40949.76
707	AMEX	MZZ	Mon, May 4, 2009	42977.28	43355.03	40304.74	40371.00
706	AMEX	MZZ	Fri, May 1, 2009	44318.72	44735.28	43100.16	43868.16
705	AMEX	MZZ	Thu, Apr 30, 2009	42352.64	43786.24	41482.24	43683.84
704	AMEX	MZZ	Wed, Apr 29, 2009	45045.76	45496.32	42567.68	43521.95
703	AMEX	MZZ	Tue, Apr 28, 2009	47308.80	47841.28	44769.28	46028.80
702	AMEX	MZZ	Mon, Apr 27, 2009	46940.16	47144.96	44974.08	46479.36
701	AMEX	MZZ	Fri, Apr 24, 2009	47165.44	47953.92	44738.56	45629.44
700	AMEX	MZZ	Thu, Apr 23, 2009	47472.64	49877.81	47360.00	47953.92
699	AMEX	MZZ	Wed, Apr 22, 2009	49428.48	49602.46	45332.48	47810.56
698	AMEX	MZZ	Tue, Apr 21, 2009	51589.12	51886.08	47974.40	48046.08
697	AMEX	MZZ	Mon, Apr 20, 2009	48199.68	51118.08	47943.68	51015.68
696	AMEX	MZZ	Fri, Apr 17, 2009	47175.68	47943.68	45670.40	46243.84
695	AMEX	MZZ	Thu, Apr 16, 2009	49152.00	50350.08	46571.52	47441.92
694	AMEX	MZZ	Wed, Apr 15, 2009	51906.56	52346.88	49889.28	50135.04
693	AMEX	MZZ	Tue, Apr 14, 2009	50339.84	51517.44	48988.16	51333.12
692	AMEX	MZZ	Mon, Apr 13, 2009	49858.56	51046.40	48343.04	48998.40
691	AMEX	MZZ	Thu, Apr 9, 2009	52090.88	52428.80	48896.00	48947.20
690	AMEX	MZZ	Wed, Apr 8, 2009	55705.60	56780.80	54460.42	54681.60
689	AMEX	MZZ	Tue, Apr 7, 2009	54804.48	56627.20	54405.12	56627.20
688	AMEX	MZZ	Mon, Apr 6, 2009	52736.00	54702.08	52546.36	53012.48
687	AMEX	MZZ	Fri, Apr 3, 2009	53954.56	54661.12	51732.48	51732.48
686	AMEX	MZZ	Thu, Apr 2, 2009	55398.40	55777.28	52111.36	53975.04
685	AMEX	MZZ	Wed, Apr 1, 2009	62525.44	63180.80	58429.44	58726.40
684	AMEX	MZZ	Tue, Mar 31, 2009	60395.52	61747.20	57835.52	60293.12
683	AMEX	MZZ	Mon, Mar 30, 2009	60907.52	63068.16	60559.36	61900.80
682	AMEX	MZZ	Fri, Mar 27, 2009	56842.24	58126.34	56340.48	57999.36
681	AMEX	MZZ	Thu, Mar 26, 2009	58327.04	59146.24	55296.00	55296.00
680	AMEX	MZZ	Wed, Mar 25, 2009	60364.80	64194.56	57549.41	59996.16
679	AMEX	MZZ	Tue, Mar 24, 2009	60456.96	61562.88	58798.08	61480.96
678	AMEX	MZZ	Mon, Mar 23, 2009	64481.28	66165.76	58664.96	58695.68
677	AMEX	MZZ	Fri, Mar 20, 2009	64092.16	69386.24	63959.04	68802.56
676	AMEX	MZZ	Thu, Mar 19, 2009	62720.00	65474.56	62443.52	65075.20
675	AMEX	MZZ	Wed, Mar 18, 2009	69120.00	70789.12	63160.32	64389.12
674	AMEX	MZZ	Tue, Mar 17, 2009	73850.88	75233.28	68474.88	68648.96
673	AMEX	MZZ	Mon, Mar 16, 2009	70246.40	74086.40	69539.84	74086.40
672	AMEX	MZZ	Fri, Mar 13, 2009	71475.20	74280.96	71157.76	72110.08
671	AMEX	MZZ	Thu, Mar 12, 2009	80332.80	82472.96	71925.76	72529.92
670	AMEX	MZZ	Wed, Mar 11, 2009	79605.76	81960.96	77199.36	80312.32
669	AMEX	MZZ	Tue, Mar 10, 2009	89118.72	90009.60	80701.44	81100.80
668	AMEX	MZZ	Mon, Mar 9, 2009	94238.72	94689.28	88729.60	93870.08
667	AMEX	MZZ	Fri, Mar 6, 2009	89180.16	96634.88	87490.56	92211.20
666	AMEX	MZZ	Thu, Mar 5, 2009	86845.44	91699.20	84889.60	90490.88
665	AMEX	MZZ	Wed, Mar 4, 2009	85708.80	86886.40	79943.68	82964.48
664	AMEX	MZZ	Tue, Mar 3, 2009	84193.28	89835.52	84172.80	88227.84
663	AMEX	MZZ	Mon, Mar 2, 2009	81100.80	87367.58	80537.60	86640.64
662	AMEX	MZZ	Fri, Feb 27, 2009	79308.80	79964.16	73922.56	77271.04
661	AMEX	MZZ	Thu, Feb 26, 2009	72263.68	77137.92	71680.00	76421.12
660	AMEX	MZZ	Wed, Feb 25, 2009	72980.48	76472.32	70973.44	73994.24
659	AMEX	MZZ	Tue, Feb 24, 2009	77465.60	78551.04	71342.08	72263.68
658	AMEX	MZZ	Mon, Feb 23, 2009	71976.96	79032.32	71813.22	78940.16
657	AMEX	MZZ	Fri, Feb 20, 2009	74649.60	76963.84	71516.16	72970.24
656	AMEX	MZZ	Thu, Feb 19, 2009	68147.20	72212.48	67409.92	71905.28
655	AMEX	MZZ	Wed, Feb 18, 2009	67368.96	71034.88	67072.00	69621.76
654	AMEX	MZZ	Tue, Feb 17, 2009	67491.84	68608.00	66222.08	67988.48
653	AMEX	MZZ	Fri, Feb 13, 2009	61614.08	63324.16	60518.40	62914.56
652	AMEX	MZZ	Thu, Feb 12, 2009	64829.44	66160.64	61614.08	61716.48
651	AMEX	MZZ	Wed, Feb 11, 2009	62310.40	64624.64	61091.84	62504.96
650	AMEX	MZZ	Tue, Feb 10, 2009	58624.00	63416.32	57169.92	62720.00
649	AMEX	MZZ	Mon, Feb 9, 2009	57559.04	58859.52	56586.34	57743.36
648	AMEX	MZZ	Fri, Feb 6, 2009	62238.72	62504.96	57159.68	57446.40
647	AMEX	MZZ	Thu, Feb 5, 2009	65290.24	66263.04	61132.80	62412.80
646	AMEX	MZZ	Wed, Feb 4, 2009	63979.52	65116.16	61491.20	64204.80
645	AMEX	MZZ	Tue, Feb 3, 2009	64573.44	66433.02	63194.32	64143.36
644	AMEX	MZZ	Mon, Feb 2, 2009	67532.80	67860.48	64419.84	65341.44
643	AMEX	MZZ	Fri, Jan 30, 2009	61112.32	66370.77	60815.36	65505.28
642	AMEX	MZZ	Thu, Jan 29, 2009	59760.64	62545.92	59719.68	62074.88
641	AMEX	MZZ	Wed, Jan 28, 2009	60462.08	60846.18	57681.92	58193.92
640	AMEX	MZZ	Tue, Jan 27, 2009	63938.56	65141.76	62371.84	63139.84
639	AMEX	MZZ	Mon, Jan 26, 2009	65556.48	66805.76	61921.28	64901.12
638	AMEX	MZZ	Fri, Jan 23, 2009	70082.56	70666.24	63887.36	65679.36
637	AMEX	MZZ	Thu, Jan 22, 2009	66508.80	69150.72	64010.24	67123.20
636	AMEX	MZZ	Wed, Jan 21, 2009	67911.68	70952.96	63641.70	63928.32
635	AMEX	MZZ	Tue, Jan 20, 2009	64215.04	70522.88	63580.16	70461.44
634	AMEX	MZZ	Fri, Jan 16, 2009	62392.32	66816.00	61665.28	62996.48
633	AMEX	MZZ	Thu, Jan 15, 2009	67061.76	71270.40	63201.28	65146.88
632	AMEX	MZZ	Wed, Jan 14, 2009	64552.96	67788.80	64194.56	66979.84
631	AMEX	MZZ	Tue, Jan 13, 2009	64163.84	64778.24	61583.36	62146.56
630	AMEX	MZZ	Mon, Jan 12, 2009	60416.00	64593.92	60026.88	63662.08
629	AMEX	MZZ	Fri, Jan 9, 2009	57088.00	61102.08	56924.16	60231.68
628	AMEX	MZZ	Thu, Jan 8, 2009	58439.68	59330.56	56975.36	57425.92
627	AMEX	MZZ	Wed, Jan 7, 2009	56709.12	58920.96	56012.80	58060.80
626	AMEX	MZZ	Tue, Jan 6, 2009	55439.36	56176.64	53504.00	54937.60
625	AMEX	MZZ	Mon, Jan 5, 2009	56391.68	58347.42	55429.12	56002.56
624	AMEX	MZZ	Fri, Jan 2, 2009	58808.32	60661.76	55623.68	56586.24
623	AMEX	MZZ	Wed, Dec 31, 2008	62453.76	62668.80	58163.20	59699.20
622	AMEX	MZZ	Tue, Dec 30, 2008	65576.96	66007.04	62218.24	62310.40
621	AMEX	MZZ	Mon, Dec 29, 2008	65218.56	68392.96	64634.88	66437.12
620	AMEX	MZZ	Fri, Dec 26, 2008	65884.16	67072.00	64870.40	65075.20
619	AMEX	MZZ	Wed, Dec 24, 2008	67420.16	68700.16	66560.00	66868.94
618	AMEX	MZZ	Tue, Dec 23, 2008	65167.36	68116.48	64460.80	67471.36
617	AMEX	MZZ	Mon, Dec 22, 2008	86681.60	94617.60	86630.40	94300.16
616	AMEX	MZZ	Fri, Dec 19, 2008	85360.64	88320.00	83650.56	87101.44
615	AMEX	MZZ	Thu, Dec 18, 2008	84316.16	90388.48	83681.28	87244.80
614	AMEX	MZZ	Wed, Dec 17, 2008	88104.96	89497.60	81776.64	84490.24
613	AMEX	MZZ	Tue, Dec 16, 2008	94545.92	95641.60	86016.00	86016.00
612	AMEX	MZZ	Mon, Dec 15, 2008	92651.52	101222.40	91392.00	97961.98
611	AMEX	MZZ	Fri, Dec 12, 2008	105011.20	105472.00	92252.16	93644.80
610	AMEX	MZZ	Thu, Dec 11, 2008	92702.72	101017.60	89077.76	98938.88
609	AMEX	MZZ	Wed, Dec 10, 2008	93788.16	95160.32	89149.44	90705.92
608	AMEX	MZZ	Tue, Dec 9, 2008	92590.08	97218.56	87685.12	95836.16
607	AMEX	MZZ	Mon, Dec 8, 2008	93675.52	96185.55	89896.96	91729.92
606	AMEX	MZZ	Fri, Dec 5, 2008	112670.72	117432.32	98826.24	99573.76
605	AMEX	MZZ	Thu, Dec 4, 2008	106117.12	113356.80	99601.61	108810.24
604	AMEX	MZZ	Wed, Dec 3, 2008	112240.64	113500.16	101806.08	103157.76
603	AMEX	MZZ	Tue, Dec 2, 2008	114339.84	118005.76	107520.00	107540.38
602	AMEX	MZZ	Mon, Dec 1, 2008	103802.88	119664.64	102993.92	118159.36
601	AMEX	MZZ	Fri, Nov 28, 2008	101867.52	102871.04	97832.96	97904.64
600	AMEX	MZZ	Wed, Nov 26, 2008	117258.24	117258.24	99461.12	100802.56
599	AMEX	MZZ	Tue, Nov 25, 2008	113776.64	120668.16	111482.98	112199.68
598	AMEX	MZZ	Mon, Nov 24, 2008	134881.28	134881.28	113090.56	118220.80
597	AMEX	MZZ	Fri, Nov 21, 2008	147947.52	163164.16	135669.76	137492.48
596	AMEX	MZZ	Thu, Nov 20, 2008	137226.24	156293.12	133068.80	154562.56
595	AMEX	MZZ	Wed, Nov 19, 2008	116459.52	134481.92	114923.52	134195.20
594	AMEX	MZZ	Tue, Nov 18, 2008	115507.20	125736.96	113100.80	116633.60
593	AMEX	MZZ	Mon, Nov 17, 2008	115374.08	117391.36	109083.85	116418.56
592	AMEX	MZZ	Fri, Nov 14, 2008	105533.44	113756.16	102676.48	113756.16
591	AMEX	MZZ	Thu, Nov 13, 2008	120616.96	131543.04	101939.20	102021.12
590	AMEX	MZZ	Wed, Nov 12, 2008	114636.80	122142.72	113223.68	121681.92
589	AMEX	MZZ	Tue, Nov 11, 2008	108011.52	113397.76	105062.40	110264.32
588	AMEX	MZZ	Mon, Nov 10, 2008	95201.28	107059.20	95109.12	105369.60
587	AMEX	MZZ	Fri, Nov 7, 2008	103413.76	106106.88	99000.42	99430.40
586	AMEX	MZZ	Thu, Nov 6, 2008	98048.00	105953.28	96389.12	105578.50
585	AMEX	MZZ	Wed, Nov 5, 2008	90460.16	97218.56	88494.08	96778.34
584	AMEX	MZZ	Tue, Nov 4, 2008	89077.76	91504.64	87009.28	88320.00
583	AMEX	MZZ	Mon, Nov 3, 2008	92180.48	93644.80	90224.64	92282.88
582	AMEX	MZZ	Fri, Oct 31, 2008	97105.92	100843.52	89896.96	91525.12
581	AMEX	MZZ	Thu, Oct 30, 2008	100935.68	105113.60	97515.52	97546.24
580	AMEX	MZZ	Wed, Oct 29, 2008	110929.92	113141.76	98611.30	108113.92
579	AMEX	MZZ	Tue, Oct 28, 2008	127692.80	137543.68	108615.68	108615.68
578	AMEX	MZZ	Mon, Oct 27, 2008	128563.20	134010.88	120903.68	134010.88
577	AMEX	MZZ	Fri, Oct 24, 2008	137707.52	137728.00	118558.72	122276.86
576	AMEX	MZZ	Thu, Oct 23, 2008	109178.88	126330.88	107816.96	115543.04
575	AMEX	MZZ	Wed, Oct 22, 2008	104847.36	115046.40	103290.88	110438.40
574	AMEX	MZZ	Tue, Oct 21, 2008	96399.36	99481.60	93562.88	99235.84
573	AMEX	MZZ	Mon, Oct 20, 2008	100587.52	102799.36	93184.00	94208.00
572	AMEX	MZZ	Fri, Oct 17, 2008	109271.04	109905.92	93870.08	103874.56
571	AMEX	MZZ	Thu, Oct 16, 2008	109260.80	122060.80	100505.60	102539.26
570	AMEX	MZZ	Wed, Oct 15, 2008	94914.56	110592.00	94208.00	109701.12
569	AMEX	MZZ	Tue, Oct 14, 2008	81745.92	97495.04	81633.28	92477.44
568	AMEX	MZZ	Mon, Oct 13, 2008	102144.00	105564.16	88309.76	89466.88
567	AMEX	MZZ	Fri, Oct 10, 2008	122808.32	130560.00	107161.60	113664.00
566	AMEX	MZZ	Thu, Oct 9, 2008	94955.52	113704.86	94115.84	112537.60
565	AMEX	MZZ	Wed, Oct 8, 2008	102912.00	104448.00	92528.64	98816.00
564	AMEX	MZZ	Tue, Oct 7, 2008	84592.64	97280.00	83793.92	97280.00
563	AMEX	MZZ	Mon, Oct 6, 2008	83896.32	95232.00	83517.44	86528.00
562	AMEX	MZZ	Fri, Oct 3, 2008	74936.32	80496.64	72151.04	79462.40
561	AMEX	MZZ	Thu, Oct 2, 2008	69181.44	76523.52	68915.20	76257.28
560	AMEX	MZZ	Wed, Oct 1, 2008	67891.20	70256.64	67891.20	68546.56
559	AMEX	MZZ	Tue, Sep 30, 2008	70215.68	72284.16	67061.76	67072.00
558	AMEX	MZZ	Mon, Sep 29, 2008	65935.36	74199.04	65740.80	72949.76
557	AMEX	MZZ	Fri, Sep 26, 2008	64788.48	65822.72	63646.72	63784.96
556	AMEX	MZZ	Thu, Sep 25, 2008	63580.16	64163.84	62085.12	62853.12
555	AMEX	MZZ	Wed, Sep 24, 2008	61450.24	64583.68	60661.76	63918.18
554	AMEX	MZZ	Tue, Sep 23, 2008	61726.72	63979.52	60426.24	63098.88
553	AMEX	MZZ	Mon, Sep 22, 2008	56924.16	61726.72	56545.28	61399.04
552	AMEX	MZZ	Fri, Sep 19, 2008	51077.12	59027.46	41472.00	57497.60
551	AMEX	MZZ	Thu, Sep 18, 2008	66447.36	70973.44	61952.00	62474.24
550	AMEX	MZZ	Wed, Sep 17, 2008	64409.60	68577.28	63969.28	68577.28
549	AMEX	MZZ	Tue, Sep 16, 2008	67973.12	68597.76	61870.08	61870.08
548	AMEX	MZZ	Mon, Sep 15, 2008	63692.80	65628.16	61777.92	65310.72
547	AMEX	MZZ	Fri, Sep 12, 2008	62571.21	62924.80	59566.08	59566.08
546	AMEX	MZZ	Thu, Sep 11, 2008	63928.32	65392.64	61347.84	61429.76
545	AMEX	MZZ	Wed, Sep 10, 2008	63406.08	64798.72	61644.80	62279.68
544	AMEX	MZZ	Tue, Sep 9, 2008	59740.16	64419.84	59740.16	64040.96
543	AMEX	MZZ	Mon, Sep 8, 2008	58009.60	61245.44	57077.76	59351.04
542	AMEX	MZZ	Fri, Sep 5, 2008	62423.04	64425.98	60968.96	61644.80
541	AMEX	MZZ	Thu, Sep 4, 2008	59535.36	62238.72	59187.20	61859.84
540	AMEX	MZZ	Wed, Sep 3, 2008	58378.24	59576.32	57692.16	58849.28
539	AMEX	MZZ	Tue, Sep 2, 2008	55726.08	58654.72	55275.52	57948.16
538	AMEX	MZZ	Fri, Aug 29, 2008	56207.36	57210.88	55859.20	56842.24
537	AMEX	MZZ	Thu, Aug 28, 2008	56903.68	57210.88	55674.88	55808.00
536	AMEX	MZZ	Wed, Aug 27, 2008	58746.88	58808.32	57128.96	57722.88
535	AMEX	MZZ	Tue, Aug 26, 2008	59310.08	59934.72	58716.16	58777.60
534	AMEX	MZZ	Mon, Aug 25, 2008	57692.16	59924.48	57640.96	59330.56
533	AMEX	MZZ	Fri, Aug 22, 2008	57692.16	58173.44	57047.04	57344.00
532	AMEX	MZZ	Thu, Aug 21, 2008	59002.88	59289.60	57907.20	58388.48
531	AMEX	MZZ	Wed, Aug 20, 2008	58265.60	59330.56	57999.36	58296.32
530	AMEX	MZZ	Tue, Aug 19, 2008	58091.52	59299.84	57774.08	58685.44
529	AMEX	MZZ	Mon, Aug 18, 2008	55726.08	58101.76	55726.08	57415.68
528	AMEX	MZZ	Fri, Aug 15, 2008	55623.68	56657.92	55331.33	55879.68
527	AMEX	MZZ	Thu, Aug 14, 2008	57569.28	57651.20	55982.08	56104.96
526	AMEX	MZZ	Wed, Aug 13, 2008	57589.76	58429.44	56606.72	56944.64
525	AMEX	MZZ	Tue, Aug 12, 2008	56657.92	57761.79	56504.32	57323.52
524	AMEX	MZZ	Mon, Aug 11, 2008	57579.52	57784.32	55695.36	56227.84
523	AMEX	MZZ	Fri, Aug 8, 2008	59965.44	60139.52	57333.76	57528.32
522	AMEX	MZZ	Thu, Aug 7, 2008	58992.64	60262.40	58388.48	59637.76
521	AMEX	MZZ	Wed, Aug 6, 2008	59361.28	59688.96	57958.40	58091.52
520	AMEX	MZZ	Tue, Aug 5, 2008	60764.16	61378.56	58982.40	59095.04
519	AMEX	MZZ	Mon, Aug 4, 2008	59443.20	61870.08	59340.80	61429.76
518	AMEX	MZZ	Fri, Aug 1, 2008	59002.88	60385.28	58603.52	59443.20
517	AMEX	MZZ	Thu, Jul 31, 2008	58429.44	59473.92	57620.48	59013.12
516	AMEX	MZZ	Wed, Jul 30, 2008	58818.56	59566.08	57548.80	57661.44
515	AMEX	MZZ	Tue, Jul 29, 2008	61675.52	61675.52	59217.92	59351.04
514	AMEX	MZZ	Mon, Jul 28, 2008	60620.80	62126.08	59965.44	61777.92
513	AMEX	MZZ	Fri, Jul 25, 2008	60200.96	61102.08	59811.84	60856.32
512	AMEX	MZZ	Thu, Jul 24, 2008	57446.40	61270.02	57446.40	60692.48
511	AMEX	MZZ	Wed, Jul 23, 2008	57886.72	58122.24	56258.56	57200.64
510	AMEX	MZZ	Tue, Jul 22, 2008	59914.24	60313.60	57620.48	57815.04
509	AMEX	MZZ	Mon, Jul 21, 2008	59576.32	60170.24	59033.60	59074.56
508	AMEX	MZZ	Fri, Jul 18, 2008	59197.44	60651.52	59176.96	60170.24
507	AMEX	MZZ	Thu, Jul 17, 2008	60559.36	61542.40	59392.00	60190.72
506	AMEX	MZZ	Wed, Jul 16, 2008	64081.92	65361.92	61317.12	61317.12
505	AMEX	MZZ	Tue, Jul 15, 2008	64440.32	66662.40	62433.28	64634.88
504	AMEX	MZZ	Mon, Jul 14, 2008	61122.56	63805.44	60764.16	63580.16
503	AMEX	MZZ	Fri, Jul 11, 2008	62443.52	64030.72	60651.52	62341.12
502	AMEX	MZZ	Thu, Jul 10, 2008	62115.84	63201.28	60876.80	61235.20
501	AMEX	MZZ	Wed, Jul 9, 2008	60190.72	62423.04	59248.64	61859.84
500	AMEX	MZZ	Tue, Jul 8, 2008	63344.64	65024.00	60293.12	60293.12
499	AMEX	MZZ	Mon, Jul 7, 2008	61511.68	64604.16	60928.00	63324.16
498	AMEX	MZZ	Thu, Jul 3, 2008	60764.16	62996.38	60682.24	62402.56
497	AMEX	MZZ	Wed, Jul 2, 2008	57497.60	61091.84	56924.16	61091.84
496	AMEX	MZZ	Tue, Jul 1, 2008	58900.48	59721.73	57388.03	57559.04
495	AMEX	MZZ	Mon, Jun 30, 2008	57210.88	57743.36	56422.40	57528.32
494	AMEX	MZZ	Fri, Jun 27, 2008	56821.76	57630.72	56279.04	57272.32
493	AMEX	MZZ	Thu, Jun 26, 2008	54865.92	56883.20	54722.56	56883.20
492	AMEX	MZZ	Wed, Jun 25, 2008	54169.60	54394.88	52981.76	53770.24
491	AMEX	MZZ	Tue, Jun 24, 2008	53647.36	54784.00	53176.32	54548.48
490	AMEX	MZZ	Mon, Jun 23, 2008	52695.04	53585.92	52346.88	53585.92
489	AMEX	MZZ	Fri, Jun 20, 2008	51998.72	53422.08	51875.84	53237.76
488	AMEX	MZZ	Thu, Jun 19, 2008	51855.36	52316.16	51200.00	51374.08
487	AMEX	MZZ	Wed, Jun 18, 2008	51548.16	52490.24	51394.56	51820.54
486	AMEX	MZZ	Tue, Jun 17, 2008	50769.92	51169.28	50513.92	51118.08
485	AMEX	MZZ	Mon, Jun 16, 2008	52346.88	52346.88	50974.72	51077.12
484	AMEX	MZZ	Fri, Jun 13, 2008	52858.88	53114.88	51660.80	51660.80
483	AMEX	MZZ	Thu, Jun 12, 2008	53196.80	54026.24	52285.44	53432.32
482	AMEX	MZZ	Wed, Jun 11, 2008	51906.56	53616.64	51619.84	53452.80
481	AMEX	MZZ	Tue, Jun 10, 2008	51793.92	52387.84	51302.40	51916.80
480	AMEX	MZZ	Mon, Jun 9, 2008	50831.36	51988.48	50370.56	51005.44
479	AMEX	MZZ	Fri, Jun 6, 2008	49100.80	51179.52	49070.08	51179.52
478	AMEX	MZZ	Thu, Jun 5, 2008	50370.56	50493.44	48435.20	48435.20
477	AMEX	MZZ	Wed, Jun 4, 2008	51333.12	51384.32	49868.80	50769.92
476	AMEX	MZZ	Tue, Jun 3, 2008	50923.52	51998.72	50124.80	50944.00
475	AMEX	MZZ	Mon, Jun 2, 2008	50411.52	51763.20	50411.52	51097.60
474	AMEX	MZZ	Fri, May 30, 2008	50903.04	51005.44	50155.52	50257.92
473	AMEX	MZZ	Thu, May 29, 2008	51404.80	51425.28	50278.40	50984.96
472	AMEX	MZZ	Wed, May 28, 2008	51834.88	52449.28	51271.68	51271.68
471	AMEX	MZZ	Tue, May 27, 2008	52879.36	53125.12	52019.20	52197.38
470	AMEX	MZZ	Fri, May 23, 2008	52224.00	53626.88	52080.64	53196.80
469	AMEX	MZZ	Thu, May 22, 2008	52049.92	52183.04	51333.12	51845.12
468	AMEX	MZZ	Wed, May 21, 2008	50391.04	52203.52	49838.08	52060.16
467	AMEX	MZZ	Tue, May 20, 2008	50626.56	51210.24	50380.80	50380.80
466	AMEX	MZZ	Mon, May 19, 2008	49971.20	50749.44	49266.07	50145.28
465	AMEX	MZZ	Fri, May 16, 2008	49960.96	50964.48	49827.84	50063.36
464	AMEX	MZZ	Thu, May 15, 2008	51599.36	51793.92	50350.08	50391.04
463	AMEX	MZZ	Wed, May 14, 2008	51445.76	51722.24	50647.04	51691.52
462	AMEX	MZZ	Tue, May 13, 2008	52367.36	52817.92	51793.92	51793.92
461	AMEX	MZZ	Mon, May 12, 2008	53667.84	54231.04	52498.43	52633.60
460	AMEX	MZZ	Fri, May 9, 2008	54456.32	54713.86	53544.96	53585.92
459	AMEX	MZZ	Thu, May 8, 2008	54343.68	54722.56	53667.84	53862.40
458	AMEX	MZZ	Wed, May 7, 2008	53288.96	54712.32	52869.12	54446.08
457	AMEX	MZZ	Tue, May 6, 2008	54784.00	54968.32	53135.36	53248.00
456	AMEX	MZZ	Mon, May 5, 2008	54364.16	54782.98	53944.32	54476.80
455	AMEX	MZZ	Fri, May 2, 2008	53319.68	54523.90	53022.72	54067.20
454	AMEX	MZZ	Thu, May 1, 2008	55869.44	56186.88	54272.00	54272.00
453	AMEX	MZZ	Wed, Apr 30, 2008	55244.80	55951.36	54169.60	55511.04
452	AMEX	MZZ	Tue, Apr 29, 2008	55029.76	56002.56	54937.60	55459.84
451	AMEX	MZZ	Mon, Apr 28, 2008	54886.40	55633.92	54343.68	54835.20
450	AMEX	MZZ	Fri, Apr 25, 2008	56330.24	56872.96	54953.98	55142.40
449	AMEX	MZZ	Thu, Apr 24, 2008	57487.36	58716.16	55992.42	56954.88
448	AMEX	MZZ	Wed, Apr 23, 2008	57466.88	58183.68	56862.72	57661.44
447	AMEX	MZZ	Tue, Apr 22, 2008	56729.60	58456.06	56729.60	57528.32
446	AMEX	MZZ	Mon, Apr 21, 2008	57139.20	57139.20	56246.27	56268.80
445	AMEX	MZZ	Fri, Apr 18, 2008	56268.80	56924.16	55756.80	56862.72
444	AMEX	MZZ	Thu, Apr 17, 2008	58091.52	58808.32	57733.12	57763.84
443	AMEX	MZZ	Wed, Apr 16, 2008	60200.96	60272.64	57384.96	57384.96
442	AMEX	MZZ	Tue, Apr 15, 2008	61040.64	62269.44	60897.28	61163.52
441	AMEX	MZZ	Mon, Apr 14, 2008	61480.96	62085.12	60989.44	61624.32
440	AMEX	MZZ	Fri, Apr 11, 2008	60641.28	61747.20	60108.80	61562.88
439	AMEX	MZZ	Thu, Apr 10, 2008	60784.64	61143.04	59064.32	59392.00
438	AMEX	MZZ	Wed, Apr 9, 2008	58880.00	61143.04	58726.40	60569.60
437	AMEX	MZZ	Tue, Apr 8, 2008	59842.56	59985.92	58562.56	58808.32
436	AMEX	MZZ	Mon, Apr 7, 2008	58572.80	59422.72	57856.00	59084.80
435	AMEX	MZZ	Fri, Apr 4, 2008	59719.68	60057.60	58255.36	59248.64
434	AMEX	MZZ	Thu, Apr 3, 2008	60805.12	60887.04	59443.20	59586.56
433	AMEX	MZZ	Wed, Apr 2, 2008	60723.20	61153.28	59299.84	60149.76
432	AMEX	MZZ	Tue, Apr 1, 2008	63723.52	63907.84	60672.00	60743.68
431	AMEX	MZZ	Mon, Mar 31, 2008	66048.00	66652.16	64716.80	65341.44
430	AMEX	MZZ	Fri, Mar 28, 2008	64952.32	66416.64	64296.96	66129.92
429	AMEX	MZZ	Thu, Mar 27, 2008	63498.24	65034.24	62976.00	64911.36
428	AMEX	MZZ	Wed, Mar 26, 2008	63098.88	64061.44	62812.16	64061.44
427	AMEX	MZZ	Tue, Mar 25, 2008	63569.92	64163.84	62064.64	62597.12
426	AMEX	MZZ	Mon, Mar 24, 2008	66816.00	66892.80	62945.28	63723.52
425	AMEX	MZZ	Thu, Mar 20, 2008	69529.60	70819.84	66887.68	68065.28
424	AMEX	MZZ	Wed, Mar 19, 2008	65996.80	70113.28	65013.76	70113.28
423	AMEX	MZZ	Tue, Mar 18, 2008	69437.44	70656.00	66017.28	66048.00
422	AMEX	MZZ	Mon, Mar 17, 2008	72140.80	73615.36	70195.20	72192.00
421	AMEX	MZZ	Fri, Mar 14, 2008	65925.12	70645.76	65925.12	68925.44
420	AMEX	MZZ	Thu, Mar 13, 2008	70113.28	71198.72	66447.36	67061.76
419	AMEX	MZZ	Wed, Mar 12, 2008	67727.36	68577.28	66170.88	68280.32
418	AMEX	MZZ	Tue, Mar 11, 2008	68997.12	71577.60	67584.00	67584.00
417	AMEX	MZZ	Mon, Mar 10, 2008	69591.04	72652.80	69529.60	72243.20
416	AMEX	MZZ	Fri, Mar 7, 2008	69713.92	70952.96	67645.44	69683.20
415	AMEX	MZZ	Thu, Mar 6, 2008	65464.32	68669.44	65177.60	68659.20
414	AMEX	MZZ	Wed, Mar 5, 2008	65146.88	66058.24	63815.68	64819.20
413	AMEX	MZZ	Tue, Mar 4, 2008	66048.00	67491.84	65034.24	65607.78
412	AMEX	MZZ	Mon, Mar 3, 2008	65157.12	66304.00	64266.24	64921.60
411	AMEX	MZZ	Fri, Feb 29, 2008	62668.80	65423.36	62617.60	64215.04
410	AMEX	MZZ	Thu, Feb 28, 2008	60846.08	61859.84	60395.52	61614.08
409	AMEX	MZZ	Wed, Feb 27, 2008	60518.40	60805.12	58839.04	60190.72
408	AMEX	MZZ	Tue, Feb 26, 2008	61081.60	61143.04	58787.84	59596.80
407	AMEX	MZZ	Mon, Feb 25, 2008	63272.96	63805.44	60416.00	60620.80
406	AMEX	MZZ	Fri, Feb 22, 2008	63805.44	65597.44	63068.16	63068.16
405	AMEX	MZZ	Thu, Feb 21, 2008	61614.08	64163.84	61076.48	63897.60
404	AMEX	MZZ	Wed, Feb 20, 2008	64849.92	65105.92	62064.64	62197.76
403	AMEX	MZZ	Tue, Feb 19, 2008	62842.88	64522.24	62443.52	63549.44
402	AMEX	MZZ	Fri, Feb 15, 2008	64727.04	65730.56	64010.24	64348.16
401	AMEX	MZZ	Thu, Feb 14, 2008	61757.44	63979.52	61716.48	63795.20
400	AMEX	MZZ	Wed, Feb 13, 2008	62259.20	63262.72	61798.40	61952.00
399	AMEX	MZZ	Tue, Feb 12, 2008	62965.76	64399.36	62105.60	63375.36
398	AMEX	MZZ	Mon, Feb 11, 2008	64317.44	65740.80	63375.36	63918.08
397	AMEX	MZZ	Fri, Feb 8, 2008	64829.44	65710.08	63395.84	64522.24
396	AMEX	MZZ	Thu, Feb 7, 2008	66662.40	67307.52	63846.40	64378.88
395	AMEX	MZZ	Wed, Feb 6, 2008	63969.28	66160.64	63242.24	65280.00
394	AMEX	MZZ	Tue, Feb 5, 2008	62935.04	64512.00	62044.06	64307.20
393	AMEX	MZZ	Mon, Feb 4, 2008	60344.32	61399.04	60231.68	61061.12
392	AMEX	MZZ	Fri, Feb 1, 2008	62760.96	62822.30	60067.84	60190.72
391	AMEX	MZZ	Thu, Jan 31, 2008	68024.32	68126.72	62351.36	63744.00
390	AMEX	MZZ	Wed, Jan 30, 2008	65218.56	66621.44	62832.64	65935.26
389	AMEX	MZZ	Tue, Jan 29, 2008	64829.44	66314.24	64450.56	64512.00
388	AMEX	MZZ	Mon, Jan 28, 2008	69242.88	70154.24	65208.32	65331.20
387	AMEX	MZZ	Fri, Jan 25, 2008	66293.76	69253.12	65781.76	68648.96
386	AMEX	MZZ	Thu, Jan 24, 2008	68208.64	69181.34	66734.08	67461.12
385	AMEX	MZZ	Wed, Jan 23, 2008	75776.00	76564.48	68618.24	68679.68
384	AMEX	MZZ	Tue, Jan 22, 2008	78438.40	78438.40	70901.76	72857.60
383	AMEX	MZZ	Fri, Jan 18, 2008	70727.68	73226.24	68997.12	72079.36
382	AMEX	MZZ	Thu, Jan 17, 2008	66867.20	71065.60	66088.96	70983.68
381	AMEX	MZZ	Wed, Jan 16, 2008	67133.44	68505.60	65341.44	67256.32
380	AMEX	MZZ	Tue, Jan 15, 2008	65218.56	66713.60	64276.48	66201.60
379	AMEX	MZZ	Mon, Jan 14, 2008	63764.48	64491.52	63160.32	63232.00
378	AMEX	MZZ	Fri, Jan 11, 2008	63846.40	65239.04	63283.20	64716.80
377	AMEX	MZZ	Thu, Jan 10, 2008	65167.36	65679.36	61972.48	63160.32
376	AMEX	MZZ	Wed, Jan 9, 2008	65648.64	67338.24	63897.60	64102.40
375	AMEX	MZZ	Tue, Jan 8, 2008	61511.68	65126.40	60590.08	65126.40
374	AMEX	MZZ	Mon, Jan 7, 2008	61020.16	63037.44	60641.28	61849.60
373	AMEX	MZZ	Fri, Jan 4, 2008	59648.00	61788.16	59381.76	61235.20
372	AMEX	MZZ	Thu, Jan 3, 2008	57118.72	58368.00	56668.16	58009.60
371	AMEX	MZZ	Wed, Jan 2, 2008	56330.24	57856.00	55746.56	57221.12
370	AMEX	MZZ	Mon, Dec 31, 2007	55623.68	56360.96	55214.18	56156.16
369	AMEX	MZZ	Fri, Dec 28, 2007	54312.96	55603.20	54272.00	55326.72
368	AMEX	MZZ	Thu, Dec 27, 2007	53800.96	55275.52	53647.36	55121.92
367	AMEX	MZZ	Wed, Dec 26, 2007	54210.56	54630.40	52633.60	53483.52
366	AMEX	MZZ	Mon, Dec 24, 2007	54036.48	54077.44	53022.72	53043.20
365	AMEX	MZZ	Fri, Dec 21, 2007	55009.28	55562.24	54138.88	54374.40
364	AMEX	MZZ	Thu, Dec 20, 2007	56483.84	57876.48	55398.40	55398.40
363	AMEX	MZZ	Wed, Dec 19, 2007	58214.40	58664.96	57384.96	58019.84
362	AMEX	MZZ	Tue, Dec 18, 2007	57856.00	59740.16	57384.96	57876.48
361	AMEX	MZZ	Mon, Dec 17, 2007	57876.48	58777.60	57251.84	58634.24
360	AMEX	MZZ	Fri, Dec 14, 2007	55541.76	56965.12	55347.20	56821.76
359	AMEX	MZZ	Thu, Dec 13, 2007	55879.68	56422.40	54476.80	54476.80
358	AMEX	MZZ	Wed, Dec 12, 2007	54016.00	56166.40	52787.20	54681.60
357	AMEX	MZZ	Tue, Dec 11, 2007	52152.32	55470.08	52008.96	55459.84
356	AMEX	MZZ	Mon, Dec 10, 2007	52684.80	53166.08	52101.12	52264.96
355	AMEX	MZZ	Fri, Dec 7, 2007	53135.36	53542.91	52838.40	53248.00
354	AMEX	MZZ	Thu, Dec 6, 2007	54814.72	55633.92	53237.76	53268.48
353	AMEX	MZZ	Wed, Dec 5, 2007	56371.20	56422.40	55183.36	55529.47
352	AMEX	MZZ	Tue, Dec 4, 2007	57425.92	57937.92	56678.40	57036.80
351	AMEX	MZZ	Mon, Dec 3, 2007	55306.24	56924.16	55306.24	56729.60
350	AMEX	MZZ	Fri, Nov 30, 2007	55357.44	57047.04	55357.44	56012.80
349	AMEX	MZZ	Thu, Nov 29, 2007	58091.52	58091.52	56688.64	57139.20
348	AMEX	MZZ	Wed, Nov 28, 2007	59770.88	59770.88	56637.44	56954.88
347	AMEX	MZZ	Tue, Nov 27, 2007	63477.76	63477.76	60375.04	60549.12
346	AMEX	MZZ	Mon, Nov 26, 2007	60293.12	62341.12	59187.20	62341.12
345	AMEX	MZZ	Fri, Nov 23, 2007	61091.84	61173.76	59494.40	60549.12
344	AMEX	MZZ	Wed, Nov 21, 2007	59084.80	62126.08	59084.80	61798.40
343	AMEX	MZZ	Tue, Nov 20, 2007	58695.68	61573.12	58531.84	59586.56
342	AMEX	MZZ	Mon, Nov 19, 2007	57651.20	60016.64	57651.20	59709.44
341	AMEX	MZZ	Fri, Nov 16, 2007	56832.00	58695.68	56125.44	57651.20
340	AMEX	MZZ	Thu, Nov 15, 2007	56627.20	58030.08	56064.00	57507.84
339	AMEX	MZZ	Wed, Nov 14, 2007	54118.40	56217.60	54118.40	56064.00
338	AMEX	MZZ	Tue, Nov 13, 2007	58112.00	58112.00	55347.20	55787.52
337	AMEX	MZZ	Mon, Nov 12, 2007	56975.36	58316.80	55736.32	58316.80
336	AMEX	MZZ	Fri, Nov 9, 2007	56309.76	57026.56	55232.51	56381.54
335	AMEX	MZZ	Thu, Nov 8, 2007	56320.00	57098.24	54425.60	54824.96
334	AMEX	MZZ	Wed, Nov 7, 2007	53821.44	55347.20	53504.00	54886.40
333	AMEX	MZZ	Tue, Nov 6, 2007	53800.96	54577.15	52766.72	52766.72
332	AMEX	MZZ	Mon, Nov 5, 2007	54476.80	54814.72	53606.40	54272.00
331	AMEX	MZZ	Fri, Nov 2, 2007	52807.68	54169.70	52684.80	53155.84
330	AMEX	MZZ	Thu, Nov 1, 2007	51855.36	53278.72	51855.36	53248.00
329	AMEX	MZZ	Wed, Oct 31, 2007	52254.72	52490.24	50728.96	50831.36
328	AMEX	MZZ	Tue, Oct 30, 2007	52336.64	52828.16	51988.48	52623.36
327	AMEX	MZZ	Mon, Oct 29, 2007	51927.04	52490.24	51691.52	51855.36
326	AMEX	MZZ	Fri, Oct 26, 2007	51998.72	53329.92	51722.24	52142.08
325	AMEX	MZZ	Thu, Oct 25, 2007	53022.72	54558.72	52736.00	53094.40
324	AMEX	MZZ	Wed, Oct 24, 2007	53463.04	54855.68	52848.64	52879.36
323	AMEX	MZZ	Tue, Oct 23, 2007	52234.24	53934.08	52234.24	52951.04
322	AMEX	MZZ	Mon, Oct 22, 2007	55490.56	55951.36	53258.24	53452.80
321	AMEX	MZZ	Fri, Oct 19, 2007	51978.24	55080.96	51937.79	55080.96
320	AMEX	MZZ	Thu, Oct 18, 2007	52224.00	52736.00	51333.12	51558.40
319	AMEX	MZZ	Wed, Oct 17, 2007	51220.48	52961.28	50995.20	51691.52
318	AMEX	MZZ	Tue, Oct 16, 2007	51148.80	52060.16	50984.96	52008.96
317	AMEX	MZZ	Mon, Oct 15, 2007	50237.44	51619.84	50155.52	50841.60
316	AMEX	MZZ	Fri, Oct 12, 2007	50247.68	50524.16	49879.04	50483.20
315	AMEX	MZZ	Thu, Oct 11, 2007	49428.48	51097.60	48998.40	50360.32
314	AMEX	MZZ	Wed, Oct 10, 2007	49817.60	50452.48	49633.28	49896.96
313	AMEX	MZZ	Tue, Oct 9, 2007	50268.16	50595.84	49612.80	49664.00
312	AMEX	MZZ	Mon, Oct 8, 2007	50186.24	50810.88	49704.96	50616.32
311	AMEX	MZZ	Fri, Oct 5, 2007	50995.20	51179.52	49889.28	49909.76
310	AMEX	MZZ	Thu, Oct 4, 2007	51415.04	51865.60	51397.12	51742.72
309	AMEX	MZZ	Wed, Oct 3, 2007	51558.40	52131.84	51302.40	51496.96
308	AMEX	MZZ	Tue, Oct 2, 2007	51978.24	51978.24	51189.76	51568.64
307	AMEX	MZZ	Mon, Oct 1, 2007	52981.76	52981.76	51793.92	52008.96
306	AMEX	MZZ	Fri, Sep 28, 2007	52940.80	53647.36	52531.30	53360.64
305	AMEX	MZZ	Thu, Sep 27, 2007	53350.40	53514.24	52920.32	52971.52
304	AMEX	MZZ	Wed, Sep 26, 2007	54128.64	54364.16	53493.86	53760.00
303	AMEX	MZZ	Tue, Sep 25, 2007	55060.48	55490.56	54374.40	54507.52
302	AMEX	MZZ	Mon, Sep 24, 2007	54220.80	55357.44	54220.80	55029.76
301	AMEX	MZZ	Fri, Sep 21, 2007	54169.60	54568.96	53739.52	54568.96
300	AMEX	MZZ	Thu, Sep 20, 2007	53032.96	54835.20	52623.36	54497.28
299	AMEX	MZZ	Wed, Sep 19, 2007	53473.28	54159.36	52572.16	53821.44
298	AMEX	MZZ	Tue, Sep 18, 2007	59279.36	59279.36	54149.12	54210.46
297	AMEX	MZZ	Mon, Sep 17, 2007	57221.12	57753.60	56893.44	57477.12
296	AMEX	MZZ	Fri, Sep 14, 2007	58019.84	58290.18	56647.68	56872.96
295	AMEX	MZZ	Thu, Sep 13, 2007	57016.32	57804.80	56350.72	57292.80
294	AMEX	MZZ	Wed, Sep 12, 2007	57538.56	57681.92	56791.04	57528.32
293	AMEX	MZZ	Tue, Sep 11, 2007	58429.44	58501.12	57251.94	57282.56
292	AMEX	MZZ	Mon, Sep 10, 2007	57241.60	59975.68	57088.00	58816.51
291	AMEX	MZZ	Fri, Sep 7, 2007	57425.92	58316.80	57026.56	57395.20
290	AMEX	MZZ	Thu, Sep 6, 2007	56084.48	56965.12	55541.76	55869.44
289	AMEX	MZZ	Wed, Sep 5, 2007	56217.60	56954.78	55879.68	56064.00
288	AMEX	MZZ	Tue, Sep 4, 2007	56872.96	56872.96	54712.32	55398.30
287	AMEX	MZZ	Fri, Aug 31, 2007	57221.12	57763.84	56125.44	56811.52
286	AMEX	MZZ	Thu, Aug 30, 2007	58798.08	58839.04	57292.80	58398.72
285	AMEX	MZZ	Wed, Aug 29, 2007	60231.68	60252.16	57589.76	57610.24
284	AMEX	MZZ	Tue, Aug 28, 2007	58408.96	60641.28	58337.28	60426.24
283	AMEX	MZZ	Mon, Aug 27, 2007	57057.28	58050.56	56780.80	57845.76
282	AMEX	MZZ	Fri, Aug 24, 2007	58398.72	58470.40	56524.80	56555.52
281	AMEX	MZZ	Thu, Aug 23, 2007	57303.04	58767.36	57159.68	58245.12
280	AMEX	MZZ	Wed, Aug 22, 2007	57958.40	58613.76	57395.20	57794.56
279	AMEX	MZZ	Tue, Aug 21, 2007	60231.68	60262.40	58900.48	59217.92
278	AMEX	MZZ	Mon, Aug 20, 2007	59535.36	61020.16	58982.40	59576.32
277	AMEX	MZZ	Fri, Aug 17, 2007	62853.12	62853.12	43008.00	60108.80
276	AMEX	MZZ	Thu, Aug 16, 2007	63447.04	66478.08	62351.36	62853.12
275	AMEX	MZZ	Wed, Aug 15, 2007	60467.20	63150.08	59054.08	62330.88
274	AMEX	MZZ	Tue, Aug 14, 2007	58132.48	60272.64	57538.56	60272.64
273	AMEX	MZZ	Mon, Aug 13, 2007	56924.16	58316.80	56412.16	58071.04
272	AMEX	MZZ	Fri, Aug 10, 2007	60282.88	61040.64	57384.96	58214.40
271	AMEX	MZZ	Thu, Aug 9, 2007	57466.88	58880.00	56340.48	58675.20
270	AMEX	MZZ	Wed, Aug 8, 2007	56545.28	57446.40	54753.28	55961.60
269	AMEX	MZZ	Tue, Aug 7, 2007	59115.52	59279.36	56852.48	57692.16
268	AMEX	MZZ	Mon, Aug 6, 2007	59320.32	61399.04	58347.52	58593.28
267	AMEX	MZZ	Fri, Aug 3, 2007	56780.80	60016.64	56524.80	59637.76
266	AMEX	MZZ	Thu, Aug 2, 2007	56842.24	57692.16	56330.24	56340.48
265	AMEX	MZZ	Wed, Aug 1, 2007	57651.20	59381.76	56760.42	57456.64
264	AMEX	MZZ	Tue, Jul 31, 2007	55285.76	58316.80	54999.14	58163.20
263	AMEX	MZZ	Mon, Jul 30, 2007	57876.48	58275.84	55941.12	56473.60
262	AMEX	MZZ	Fri, Jul 27, 2007	56330.24	58521.60	55239.68	58521.60
261	AMEX	MZZ	Thu, Jul 26, 2007	55193.60	57292.80	54558.72	56053.76
260	AMEX	MZZ	Wed, Jul 25, 2007	52613.12	54589.44	52449.28	53800.96
259	AMEX	MZZ	Tue, Jul 24, 2007	52019.20	53749.76	51978.24	53114.88
258	AMEX	MZZ	Mon, Jul 23, 2007	50319.36	51251.20	50319.36	51251.20
257	AMEX	MZZ	Fri, Jul 20, 2007	50944.00	51251.20	49879.04	50800.64
256	AMEX	MZZ	Thu, Jul 19, 2007	49541.12	49930.24	49459.20	49920.00
255	AMEX	MZZ	Wed, Jul 18, 2007	50462.72	51015.68	50094.08	50094.08
254	AMEX	MZZ	Tue, Jul 17, 2007	49879.04	49889.28	49346.56	49889.28
253	AMEX	MZZ	Mon, Jul 16, 2007	49674.24	50186.24	49428.48	50083.84
252	AMEX	MZZ	Fri, Jul 13, 2007	49797.12	50042.88	49274.88	49408.00
251	AMEX	MZZ	Thu, Jul 12, 2007	50647.04	50729.78	49602.56	49786.88
250	AMEX	MZZ	Wed, Jul 11, 2007	51968.00	52172.90	50862.08	51097.60
249	AMEX	MZZ	Tue, Jul 10, 2007	50933.76	51875.84	50862.08	51793.92
248	AMEX	MZZ	Mon, Jul 9, 2007	50216.96	50872.32	50104.42	50432.00
247	AMEX	MZZ	Fri, Jul 6, 2007	51148.80	51353.60	50309.12	50421.76
246	AMEX	MZZ	Thu, Jul 5, 2007	50974.72	51578.88	50728.96	51036.06
245	AMEX	MZZ	Tue, Jul 3, 2007	51240.96	51292.16	50841.70	50984.96
244	AMEX	MZZ	Mon, Jul 2, 2007	52131.84	52238.34	51363.84	51374.08
243	AMEX	MZZ	Fri, Jun 29, 2007	52264.96	53166.08	51722.24	52469.76
242	AMEX	MZZ	Thu, Jun 28, 2007	52387.84	52541.44	51671.04	52459.52
241	AMEX	MZZ	Wed, Jun 27, 2007	54415.36	54476.80	52346.88	52387.84
240	AMEX	MZZ	Tue, Jun 26, 2007	52776.96	54272.00	52623.36	54272.00
239	AMEX	MZZ	Mon, Jun 25, 2007	52787.20	54046.72	52500.58	53760.00
238	AMEX	MZZ	Fri, Jun 22, 2007	52234.24	53309.44	52193.28	52674.56
237	AMEX	MZZ	Thu, Jun 21, 2007	52787.20	53411.84	51783.68	51834.88
236	AMEX	MZZ	Wed, Jun 20, 2007	51240.96	52756.48	51107.84	52756.48
235	AMEX	MZZ	Tue, Jun 19, 2007	51722.24	52203.42	51333.12	51476.48
234	AMEX	MZZ	Mon, Jun 18, 2007	51107.84	51640.32	51031.45	51374.08
233	AMEX	MZZ	Fri, Jun 15, 2007	50739.20	51251.20	50380.80	51087.36
232	AMEX	MZZ	Thu, Jun 14, 2007	52193.28	52305.92	51334.14	51548.16
231	AMEX	MZZ	Wed, Jun 13, 2007	53207.04	53442.56	51752.96	52541.44
230	AMEX	MZZ	Tue, Jun 12, 2007	52971.52	53760.00	52480.00	53760.00
229	AMEX	MZZ	Mon, Jun 11, 2007	52961.28	53141.50	52126.21	52531.20
228	AMEX	MZZ	Fri, Jun 8, 2007	53729.28	54097.92	52459.52	52664.32
227	AMEX	MZZ	Thu, Jun 7, 2007	51793.92	53760.00	50462.72	53760.00
226	AMEX	MZZ	Wed, Jun 6, 2007	50544.64	51701.76	50544.64	51640.32
225	AMEX	MZZ	Tue, Jun 5, 2007	49971.20	50549.97	49756.16	50227.20
224	AMEX	MZZ	Mon, Jun 4, 2007	50196.48	50268.06	49500.16	49633.28
223	AMEX	MZZ	Fri, Jun 1, 2007	50135.04	50380.80	49735.68	49920.00
222	AMEX	MZZ	Thu, May 31, 2007	50841.60	51036.16	50288.64	50442.24
221	AMEX	MZZ	Wed, May 30, 2007	53094.40	53094.40	51056.64	51056.64
220	AMEX	MZZ	Tue, May 29, 2007	52623.36	52664.32	51868.67	52244.48
219	AMEX	MZZ	Fri, May 25, 2007	53186.56	53278.72	52633.60	52715.52
218	AMEX	MZZ	Thu, May 24, 2007	51886.08	53657.60	51384.32	53463.04
217	AMEX	MZZ	Wed, May 23, 2007	51261.44	51906.05	50851.84	51819.93
216	AMEX	MZZ	Tue, May 22, 2007	51681.28	51978.24	51200.00	51558.40
215	AMEX	MZZ	Mon, May 21, 2007	52572.16	52586.39	51374.08	51712.00
214	AMEX	MZZ	Fri, May 18, 2007	52951.04	53114.88	52254.72	52561.92
213	AMEX	MZZ	Thu, May 17, 2007	53340.16	53626.88	52633.60	53094.40
212	AMEX	MZZ	Wed, May 16, 2007	53565.44	54159.36	53084.16	53166.08
211	AMEX	MZZ	Tue, May 15, 2007	53422.08	53852.16	52561.92	53657.60
210	AMEX	MZZ	Mon, May 14, 2007	52817.92	53688.32	52490.34	53176.32
209	AMEX	MZZ	Fri, May 11, 2007	53504.00	53626.88	52787.20	52787.20
208	AMEX	MZZ	Thu, May 10, 2007	52848.64	53934.08	52592.64	53780.48
207	AMEX	MZZ	Wed, May 9, 2007	53504.00	53504.00	52101.22	52418.56
206	AMEX	MZZ	Tue, May 8, 2007	53585.92	54179.84	52992.00	53186.56
205	AMEX	MZZ	Mon, May 7, 2007	53114.88	53248.00	52787.30	53176.32
204	AMEX	MZZ	Fri, May 4, 2007	53288.96	53575.58	52992.00	52992.00
203	AMEX	MZZ	Thu, May 3, 2007	53606.40	53893.12	53258.24	53534.72
202	AMEX	MZZ	Wed, May 2, 2007	54947.84	54947.84	53432.32	53739.52
201	AMEX	MZZ	Tue, May 1, 2007	55234.56	56084.48	54794.24	54886.40
200	AMEX	MZZ	Mon, Apr 30, 2007	54067.20	55347.20	53790.72	55347.20
199	AMEX	MZZ	Fri, Apr 27, 2007	53585.92	53913.60	53350.40	53749.76
198	AMEX	MZZ	Thu, Apr 26, 2007	53534.72	53934.08	53063.68	53104.64
197	AMEX	MZZ	Wed, Apr 25, 2007	53760.00	54374.30	53186.56	53483.52
196	AMEX	MZZ	Tue, Apr 24, 2007	54046.72	54957.98	54046.72	54169.60
195	AMEX	MZZ	Mon, Apr 23, 2007	54364.16	54650.88	53944.32	54118.40
194	AMEX	MZZ	Fri, Apr 20, 2007	54456.32	54845.44	54056.96	54210.56
193	AMEX	MZZ	Thu, Apr 19, 2007	55674.88	56023.04	54866.02	55347.20
192	AMEX	MZZ	Wed, Apr 18, 2007	55029.76	55644.16	54558.72	54855.68
191	AMEX	MZZ	Tue, Apr 17, 2007	54507.52	54937.60	54364.16	54630.40
190	AMEX	MZZ	Mon, Apr 16, 2007	55101.44	55193.60	54538.24	54558.72
189	AMEX	MZZ	Fri, Apr 13, 2007	55818.24	56371.20	55685.12	55715.84
188	AMEX	MZZ	Thu, Apr 12, 2007	56872.96	57344.00	55459.84	55971.74
187	AMEX	MZZ	Wed, Apr 11, 2007	56053.76	57057.28	56053.76	56719.36
186	AMEX	MZZ	Tue, Apr 10, 2007	56422.40	56422.40	55808.00	55992.32
185	AMEX	MZZ	Mon, Apr 9, 2007	56186.88	56627.20	56033.38	56309.76
184	AMEX	MZZ	Thu, Apr 5, 2007	56832.00	56832.00	56166.40	56422.30
183	AMEX	MZZ	Wed, Apr 4, 2007	56729.60	57077.76	56514.56	56647.68
182	AMEX	MZZ	Tue, Apr 3, 2007	57077.76	57262.08	56412.16	56780.80
181	AMEX	MZZ	Mon, Apr 2, 2007	57753.60	58183.68	57487.36	57487.36
180	AMEX	MZZ	Fri, Mar 30, 2007	57845.76	58839.04	57405.44	57937.92
179	AMEX	MZZ	Thu, Mar 29, 2007	57497.60	59002.88	57395.30	58316.80
178	AMEX	MZZ	Wed, Mar 28, 2007	57958.40	58798.08	57681.92	58122.24
177	AMEX	MZZ	Tue, Mar 27, 2007	57466.88	57968.64	57405.44	57436.16
176	AMEX	MZZ	Mon, Mar 26, 2007	57200.64	58398.72	57200.64	57507.84
175	AMEX	MZZ	Fri, Mar 23, 2007	57384.96	57620.48	57067.52	57241.60
174	AMEX	MZZ	Thu, Mar 22, 2007	57538.56	58081.28	57405.44	57651.20
173	AMEX	MZZ	Wed, Mar 21, 2007	59535.36	59842.56	57528.32	57671.68
172	AMEX	MZZ	Tue, Mar 20, 2007	60846.08	60887.04	59494.40	59525.12
171	AMEX	MZZ	Mon, Mar 19, 2007	60948.48	61265.92	60391.42	60518.40
170	AMEX	MZZ	Fri, Mar 16, 2007	61163.52	62115.84	60979.20	61931.52
169	AMEX	MZZ	Thu, Mar 15, 2007	61880.32	61880.32	60979.20	61173.76
168	AMEX	MZZ	Wed, Mar 14, 2007	62187.52	64071.68	61757.44	61952.00
167	AMEX	MZZ	Tue, Mar 13, 2007	60835.84	62586.88	60480.51	62433.28
166	AMEX	MZZ	Mon, Mar 12, 2007	60620.80	60858.88	59914.24	60108.80
165	AMEX	MZZ	Fri, Mar 9, 2007	60057.60	61091.84	60016.74	60221.44
164	AMEX	MZZ	Thu, Mar 8, 2007	60559.36	61286.40	60231.68	60743.68
163	AMEX	MZZ	Wed, Mar 7, 2007	62044.16	62279.68	61088.36	61839.36
162	AMEX	MZZ	Tue, Mar 6, 2007	63232.00	63232.00	61593.60	62064.64
161	AMEX	MZZ	Mon, Mar 5, 2007	63088.64	64624.64	61911.04	64583.68
160	AMEX	MZZ	Fri, Mar 2, 2007	60416.00	61941.76	59863.04	61829.12
159	AMEX	MZZ	Thu, Mar 1, 2007	60876.80	62361.60	59283.05	60088.32
158	AMEX	MZZ	Wed, Feb 28, 2007	59801.60	60672.00	59043.84	59453.44
157	AMEX	MZZ	Tue, Feb 27, 2007	58531.84	60416.00	57825.28	60160.00
156	AMEX	MZZ	Mon, Feb 26, 2007	55541.76	56739.84	55418.88	56238.08
155	AMEX	MZZ	Fri, Feb 23, 2007	55736.32	56289.28	55685.12	55797.76
154	AMEX	MZZ	Thu, Feb 22, 2007	55633.92	56401.92	55449.60	55654.40
153	AMEX	MZZ	Wed, Feb 21, 2007	56483.84	56669.18	55859.20	55869.44
152	AMEX	MZZ	Tue, Feb 20, 2007	56934.40	57446.40	56064.00	56248.32
151	AMEX	MZZ	Fri, Feb 16, 2007	57047.04	57477.12	56770.56	56903.68
150	AMEX	MZZ	Thu, Feb 15, 2007	57169.92	57405.44	56698.88	56965.12
149	AMEX	MZZ	Wed, Feb 14, 2007	57753.60	57948.16	56883.20	57303.04
148	AMEX	MZZ	Tue, Feb 13, 2007	58757.12	58787.74	57856.00	57856.00
147	AMEX	MZZ	Mon, Feb 12, 2007	58624.00	59361.28	58378.24	59002.88
146	AMEX	MZZ	Fri, Feb 9, 2007	57835.52	59197.44	57528.32	58265.60
145	AMEX	MZZ	Thu, Feb 8, 2007	57917.44	58316.80	57610.24	57828.76
144	AMEX	MZZ	Wed, Feb 7, 2007	57958.40	58367.59	57589.76	57589.76
143	AMEX	MZZ	Tue, Feb 6, 2007	58828.80	58951.68	58142.72	58142.72
142	AMEX	MZZ	Mon, Feb 5, 2007	58839.04	59187.20	58521.60	58849.28
141	AMEX	MZZ	Fri, Feb 2, 2007	58849.28	59248.54	58439.68	58961.92
140	AMEX	MZZ	Thu, Feb 1, 2007	59596.80	59719.68	58910.72	59023.36
139	AMEX	MZZ	Wed, Jan 31, 2007	60938.24	61480.96	59924.48	60446.72
138	AMEX	MZZ	Tue, Jan 30, 2007	61532.16	61675.62	60958.72	61030.40
137	AMEX	MZZ	Mon, Jan 29, 2007	62146.56	62146.56	61184.00	61552.64
136	AMEX	MZZ	Fri, Jan 26, 2007	62003.20	63211.52	61982.72	62156.80
135	AMEX	MZZ	Thu, Jan 25, 2007	61143.04	62791.68	60999.68	62330.88
134	AMEX	MZZ	Wed, Jan 24, 2007	62023.68	62136.32	60958.72	61112.32
133	AMEX	MZZ	Tue, Jan 23, 2007	62976.00	63211.52	61696.00	62330.88
132	AMEX	MZZ	Mon, Jan 22, 2007	62525.44	63518.72	62474.24	62976.00
131	AMEX	MZZ	Fri, Jan 19, 2007	63590.40	63795.20	62484.48	62484.48
130	AMEX	MZZ	Thu, Jan 18, 2007	62228.48	63365.12	61972.48	63262.72
129	AMEX	MZZ	Wed, Jan 17, 2007	62433.28	62433.28	61542.40	62075.90
128	AMEX	MZZ	Tue, Jan 16, 2007	61255.68	62208.00	60989.44	62208.00
127	AMEX	MZZ	Fri, Jan 12, 2007	62412.80	62522.37	61409.28	61409.28
126	AMEX	MZZ	Thu, Jan 11, 2007	63283.20	63436.80	61972.48	62597.12
125	AMEX	MZZ	Wed, Jan 10, 2007	65177.60	65280.00	63488.00	63539.20
124	AMEX	MZZ	Tue, Jan 9, 2007	64737.28	65423.36	64174.08	64358.40
123	AMEX	MZZ	Mon, Jan 8, 2007	64942.08	65525.76	64450.56	64942.08
122	AMEX	MZZ	Fri, Jan 5, 2007	63918.08	65126.40	63887.36	65126.40
121	AMEX	MZZ	Thu, Jan 4, 2007	63569.92	64552.96	63088.64	63375.36
120	AMEX	MZZ	Wed, Jan 3, 2007	63232.00	64890.88	62464.00	63334.40
119	AMEX	MZZ	Fri, Dec 29, 2006	63027.20	64102.40	62576.64	63979.52
118	AMEX	MZZ	Thu, Dec 28, 2006	62617.60	62986.24	62464.00	62883.84
117	AMEX	MZZ	Wed, Dec 27, 2006	62535.68	62955.52	62310.40	62443.52
116	AMEX	MZZ	Tue, Dec 26, 2006	64389.12	64389.12	63426.56	63559.68
115	AMEX	MZZ	Fri, Dec 22, 2006	64040.96	64655.36	63662.08	64655.36
114	AMEX	MZZ	Thu, Dec 21, 2006	62914.56	63836.16	62382.08	63590.40
113	AMEX	MZZ	Wed, Dec 20, 2006	62935.04	63139.84	62310.40	62945.28
112	AMEX	MZZ	Tue, Dec 19, 2006	64983.04	65402.88	63897.60	64174.08
111	AMEX	MZZ	Mon, Dec 18, 2006	62924.80	64512.00	62566.40	64071.68
110	AMEX	MZZ	Fri, Dec 15, 2006	62259.20	63068.16	62156.80	62996.48
109	AMEX	MZZ	Thu, Dec 14, 2006	63027.20	63027.20	61931.52	62627.84
108	AMEX	MZZ	Wed, Dec 13, 2006	63098.88	63825.92	63016.96	63522.82
107	AMEX	MZZ	Tue, Dec 12, 2006	63252.48	64296.96	63037.44	63682.56
106	AMEX	MZZ	Mon, Dec 11, 2006	63027.20	63354.88	62720.00	62863.36
105	AMEX	MZZ	Fri, Dec 8, 2006	63211.52	63467.52	62218.24	62832.64
104	AMEX	MZZ	Thu, Dec 7, 2006	62054.40	62986.24	61900.80	62822.40
103	AMEX	MZZ	Wed, Dec 6, 2006	62310.40	62658.56	61849.60	62269.44
102	AMEX	MZZ	Tue, Dec 5, 2006	62341.12	62689.28	61952.00	62177.28
101	AMEX	MZZ	Mon, Dec 4, 2006	63662.08	63662.08	62320.64	62504.96
100	AMEX	MZZ	Fri, Dec 1, 2006	63641.60	65228.80	63498.24	64071.68
99	AMEX	MZZ	Thu, Nov 30, 2006	63989.76	64655.36	63395.84	63631.36
98	AMEX	MZZ	Wed, Nov 29, 2006	64890.88	65146.88	64030.72	64040.96
97	AMEX	MZZ	Tue, Nov 28, 2006	66457.60	66549.76	65484.80	65546.24
96	AMEX	MZZ	Mon, Nov 27, 2006	64143.36	66150.40	63815.68	66129.92
95	AMEX	MZZ	Fri, Nov 24, 2006	63877.12	64010.24	63180.80	63467.52
94	AMEX	MZZ	Wed, Nov 22, 2006	63692.80	64020.38	63211.52	63232.00
93	AMEX	MZZ	Tue, Nov 21, 2006	63959.04	64337.92	63825.92	63825.92
92	AMEX	MZZ	Mon, Nov 20, 2006	65433.60	65433.60	63610.88	64040.96
91	AMEX	MZZ	Fri, Nov 17, 2006	64491.52	65126.40	64081.92	64081.92
90	AMEX	MZZ	Thu, Nov 16, 2006	63488.00	64143.36	63488.00	63825.92
89	AMEX	MZZ	Wed, Nov 15, 2006	64522.24	64706.56	63580.16	63928.32
88	AMEX	MZZ	Tue, Nov 14, 2006	65884.16	66529.28	64645.12	64675.84
87	AMEX	MZZ	Mon, Nov 13, 2006	66744.32	66744.32	65740.80	66140.16
86	AMEX	MZZ	Fri, Nov 10, 2006	66969.60	67235.84	66201.60	66232.32
85	AMEX	MZZ	Thu, Nov 9, 2006	66242.56	67461.12	66109.44	66918.40
84	AMEX	MZZ	Wed, Nov 8, 2006	67942.40	68003.84	66099.20	66314.24
83	AMEX	MZZ	Tue, Nov 7, 2006	67645.44	67706.88	66201.60	66846.72
82	AMEX	MZZ	Mon, Nov 6, 2006	68362.24	68515.84	67031.04	67758.08
81	AMEX	MZZ	Fri, Nov 3, 2006	69130.24	69877.76	68403.20	68966.40
80	AMEX	MZZ	Thu, Nov 2, 2006	70297.60	70297.60	69027.84	69314.56
79	AMEX	MZZ	Wed, Nov 1, 2006	67082.24	69324.80	66867.20	69324.80
78	AMEX	MZZ	Tue, Oct 31, 2006	66611.20	68126.72	66611.20	67553.28
77	AMEX	MZZ	Mon, Oct 30, 2006	67788.80	67880.96	66447.36	66734.08
76	AMEX	MZZ	Fri, Oct 27, 2006	65884.16	67072.00	65454.08	67072.00
75	AMEX	MZZ	Thu, Oct 26, 2006	65894.40	66877.44	65331.20	65474.56
74	AMEX	MZZ	Wed, Oct 25, 2006	67092.48	67317.76	66406.40	66539.52
73	AMEX	MZZ	Tue, Oct 24, 2006	67717.12	67850.24	67072.00	67112.96
72	AMEX	MZZ	Mon, Oct 23, 2006	68556.80	68833.28	67082.24	67584.00
71	AMEX	MZZ	Fri, Oct 20, 2006	67205.12	68454.40	67205.12	68075.52
70	AMEX	MZZ	Thu, Oct 19, 2006	67788.80	68055.04	66918.40	66938.88
69	AMEX	MZZ	Wed, Oct 18, 2006	66416.64	68147.20	66416.64	67584.00
68	AMEX	MZZ	Tue, Oct 17, 2006	66713.60	68014.08	66713.60	67348.48
67	AMEX	MZZ	Mon, Oct 16, 2006	67123.20	67123.20	66170.88	66273.28
66	AMEX	MZZ	Fri, Oct 13, 2006	67727.36	67901.44	66918.40	67000.32
65	AMEX	MZZ	Thu, Oct 12, 2006	69017.60	69212.16	67665.92	67686.40
64	AMEX	MZZ	Wed, Oct 11, 2006	69888.00	70656.00	69089.28	69642.24
63	AMEX	MZZ	Tue, Oct 10, 2006	70021.12	70031.36	69150.72	69519.36
62	AMEX	MZZ	Mon, Oct 9, 2006	70737.92	71055.36	69406.72	69959.68
61	AMEX	MZZ	Fri, Oct 6, 2006	70144.00	71352.32	70041.60	70758.40
60	AMEX	MZZ	Thu, Oct 5, 2006	71301.12	71475.20	69611.52	69652.48
59	AMEX	MZZ	Wed, Oct 4, 2006	74291.20	74291.20	71475.20	71505.92
58	AMEX	MZZ	Tue, Oct 3, 2006	74178.56	74741.76	72970.24	74024.96
57	AMEX	MZZ	Mon, Oct 2, 2006	72837.12	73871.36	72130.56	73574.40
56	AMEX	MZZ	Fri, Sep 29, 2006	71649.28	72744.96	71372.80	72478.72
55	AMEX	MZZ	Thu, Sep 28, 2006	71639.04	72468.48	70942.72	71690.24
54	AMEX	MZZ	Wed, Sep 27, 2006	72232.96	72335.36	71372.80	71751.68
53	AMEX	MZZ	Tue, Sep 26, 2006	73420.80	73738.24	72069.12	72069.12
52	AMEX	MZZ	Mon, Sep 25, 2006	74618.88	76032.00	73164.80	73318.40
51	AMEX	MZZ	Fri, Sep 22, 2006	74219.52	75509.76	74137.60	74680.32
50	AMEX	MZZ	Thu, Sep 21, 2006	72192.00	73881.60	72038.40	73635.84
49	AMEX	MZZ	Wed, Sep 20, 2006	72642.56	73113.60	71813.12	72222.72
48	AMEX	MZZ	Tue, Sep 19, 2006	72847.36	74905.60	72796.16	73420.80
47	AMEX	MZZ	Mon, Sep 18, 2006	73564.16	74854.40	72212.48	72775.68
46	AMEX	MZZ	Fri, Sep 15, 2006	71680.00	73185.28	71680.00	72765.44
45	AMEX	MZZ	Thu, Sep 14, 2006	72110.08	73041.92	71925.76	72468.48
44	AMEX	MZZ	Wed, Sep 13, 2006	73062.40	73246.72	71577.60	71802.88
43	AMEX	MZZ	Tue, Sep 12, 2006	75212.80	75653.12	72714.24	72898.56
42	AMEX	MZZ	Mon, Sep 11, 2006	76298.24	76912.64	74588.16	75264.00
41	AMEX	MZZ	Fri, Sep 8, 2006	75304.96	75560.96	74649.60	75192.32
40	AMEX	MZZ	Thu, Sep 7, 2006	75161.60	76072.96	74158.08	75202.56
39	AMEX	MZZ	Wed, Sep 6, 2006	72898.56	74475.52	72888.32	74199.04
38	AMEX	MZZ	Tue, Sep 5, 2006	72550.40	72704.00	71680.00	71700.48
37	AMEX	MZZ	Fri, Sep 1, 2006	72509.44	73308.16	71987.20	72376.32
36	AMEX	MZZ	Thu, Aug 31, 2006	73216.00	73594.88	72611.84	73031.68
35	AMEX	MZZ	Wed, Aug 30, 2006	73574.40	74321.92	73338.88	73584.64
34	AMEX	MZZ	Tue, Aug 29, 2006	74260.48	75724.80	73728.00	73789.44
33	AMEX	MZZ	Mon, Aug 28, 2006	75837.44	76032.00	74383.36	74598.40
32	AMEX	MZZ	Fri, Aug 25, 2006	75960.32	76267.52	74823.68	76021.76
31	AMEX	MZZ	Thu, Aug 24, 2006	75264.00	76697.60	75028.48	75960.32
30	AMEX	MZZ	Wed, Aug 23, 2006	73523.20	75929.60	73338.88	75745.28
29	AMEX	MZZ	Tue, Aug 22, 2006	74168.32	74393.60	73482.24	73789.44
28	AMEX	MZZ	Mon, Aug 21, 2006	73216.00	74332.16	73216.00	73902.08
27	AMEX	MZZ	Fri, Aug 18, 2006	72888.32	73932.80	72417.28	72488.96
26	AMEX	MZZ	Thu, Aug 17, 2006	73103.36	73369.60	72161.28	72980.48
25	AMEX	MZZ	Wed, Aug 16, 2006	74332.16	74444.80	72652.80	72704.00
24	AMEX	MZZ	Tue, Aug 15, 2006	75857.92	76554.24	74885.12	74977.28
23	AMEX	MZZ	Mon, Aug 14, 2006	77004.80	78161.92	76042.24	77619.20
22	AMEX	MZZ	Fri, Aug 11, 2006	77056.00	78499.84	76953.60	77690.88
21	AMEX	MZZ	Thu, Aug 10, 2006	78274.56	78755.84	76154.88	76390.40
20	AMEX	MZZ	Wed, Aug 9, 2006	75028.48	77598.72	74803.20	77557.76
19	AMEX	MZZ	Tue, Aug 8, 2006	74547.20	76789.76	73994.24	76369.92
18	AMEX	MZZ	Mon, Aug 7, 2006	74649.60	75489.28	74229.76	74936.32
17	AMEX	MZZ	Fri, Aug 4, 2006	71987.20	74885.12	71321.60	73779.20
16	AMEX	MZZ	Thu, Aug 3, 2006	75438.08	75479.04	72806.40	73359.36
15	AMEX	MZZ	Wed, Aug 2, 2006	74342.40	75028.48	73400.32	74393.60
14	AMEX	MZZ	Tue, Aug 1, 2006	75264.00	76410.88	74864.64	75335.68
13	AMEX	MZZ	Mon, Jul 31, 2006	74854.40	74885.12	73758.72	74055.68
12	AMEX	MZZ	Fri, Jul 28, 2006	75571.20	76165.12	74004.48	74178.56
11	AMEX	MZZ	Thu, Jul 27, 2006	74444.80	76974.08	73809.92	76441.60
10	AMEX	MZZ	Wed, Jul 26, 2006	75776.00	76707.84	74383.36	75120.64
9	AMEX	MZZ	Tue, Jul 25, 2006	76646.40	77158.40	74690.56	74987.52
8	AMEX	MZZ	Mon, Jul 24, 2006	79001.60	79226.88	76810.24	76810.24
7	AMEX	MZZ	Fri, Jul 21, 2006	78315.52	80896.00	78202.88	80455.68
6	AMEX	MZZ	Thu, Jul 20, 2006	74393.60	77957.12	74260.48	77834.24
5	AMEX	MZZ	Wed, Jul 19, 2006	78090.24	78090.24	74137.60	74731.52
4	AMEX	MZZ	Tue, Jul 18, 2006	77516.80	80384.00	77230.08	78315.52
3	AMEX	MZZ	Mon, Jul 17, 2006	77619.20	78643.20	76943.36	78131.20
2	AMEX	MZZ	Fri, Jul 14, 2006	76441.60	78295.04	76441.60	77465.60
1	AMEX	MZZ	Thu, Jul 13, 2006	74598.40	76216.32	74598.40	76001.28
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares UltraShort MidCap400 AMEX:MZZ 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