Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
MFV,11/30/12,7.160,7.169,7.050,7.080,12091,-0.01,-0.14%
MFV,11/29/12,7.060,7.090,7.020,7.090,4675,0.05,0.65%
MFV,11/28/12,7.060,7.061,7.010,7.044,6639,-0.02,-0.23%
MFV,11/27/12,6.920,7.070,6.920,7.060,31253,0.15,2.17%
MFV,11/26/12,6.920,6.920,6.840,6.910,19890,-0.01,-0.14%
MFV,11/24/12,6.880,7.010,6.810,6.920,9238,0.00,0.00%
MFV,11/23/12,6.880,7.010,6.810,6.920,9238,0.13,1.91%
MFV,11/21/12,6.810,6.850,6.780,6.790,5520,0.03,0.44%
MFV,11/20/12,6.790,6.820,6.760,6.760,26509,-0.01,-0.15%
MFV,11/19/12,6.800,6.880,6.770,6.770,27251,0.07,1.04%
MFV,11/16/12,6.480,6.740,6.480,6.700,66836,0.22,3.40%
MFV,11/15/12,6.690,6.690,6.450,6.480,61646,-0.18,-2.70%
MFV,11/14/12,7.190,7.190,6.550,6.660,115973,-0.56,-7.76%
MFV,11/13/12,7.280,7.310,7.210,7.220,17911,-0.13,-1.77%
MFV,11/12/12,7.390,7.390,7.300,7.350,12278,0.03,0.41%
MFV,11/09/12,7.280,7.350,7.270,7.320,17108,-0.03,-0.40%
MFV,11/08/12,7.190,7.510,7.190,7.350,49294,0.10,1.38%
MFV,11/07/12,7.460,7.460,7.240,7.250,51456,-0.21,-2.82%
MFV,11/06/12,7.458,7.490,7.430,7.460,14300,0.03,0.40%
MFV,11/05/12,7.430,7.469,7.420,7.430,5419,0.02,0.27%
MFV,11/02/12,7.450,7.486,7.400,7.410,20327,-0.02,-0.27%
MFV,11/01/12,7.499,7.540,7.430,7.430,25789,-0.03,-0.40%
MFV,10/31/12,7.500,7.500,7.430,7.460,13438,0.03,0.40%
MFV,10/26/12,,7.430,7.430,7.430,0,-0.03,-0.40%
MFV,10/25/12,7.450,7.470,7.450,7.460,6836,0.00,0.00%
MFV,10/24/12,7.490,7.540,7.450,7.460,15036,-0.02,-0.27%
MFV,10/23/12,7.475,7.530,7.461,7.480,2652,-0.03,-0.40%
MFV,10/19/12,7.540,7.540,7.460,7.510,6624,0.02,0.28%
MFV,10/18/12,7.550,7.570,7.450,7.489,10131,-0.00,-0.01%
MFV,10/17/12,7.480,7.500,7.430,7.490,6539,0.01,0.13%
MFV,10/16/12,7.550,7.580,7.450,7.480,24814,-0.12,-1.55%
MFV,10/15/12,7.790,7.790,7.500,7.597,31031,-0.24,-3.09%
MFV,10/12/12,7.630,7.920,7.630,7.840,32873,0.23,3.02%
MFV,10/11/12,7.520,7.930,7.460,7.610,62756,0.12,1.60%
MFV,10/10/12,7.440,7.500,7.440,7.490,14344,0.03,0.40%
MFV,10/09/12,7.490,7.500,7.460,7.460,14462,-0.03,-0.40%
MFV,10/08/12,7.480,7.490,7.470,7.490,4348,0.00,0.00%
MFV,10/06/12,7.470,7.490,7.450,7.490,12302,0.00,0.00%
MFV,10/05/12,7.470,7.490,7.450,7.490,12302,0.01,0.13%
MFV,10/04/12,7.470,7.480,7.460,7.480,8521,0.01,0.13%
MFV,10/03/12,7.450,7.480,7.410,7.470,15698,0.07,0.95%
MFV,10/02/12,7.440,7.450,7.400,7.400,21956,-0.00,-0.00%
MFV,10/01/12,7.460,7.480,7.400,7.400,25947,-0.07,-0.88%
MFV,09/28/12,7.410,7.466,7.410,7.466,7920,0.01,0.08%
MFV,09/27/12,7.480,7.480,7.430,7.460,8026,0.06,0.81%
MFV,09/26/12,7.480,7.480,7.400,7.400,8199,-0.01,-0.13%
MFV,09/25/12,7.440,7.470,7.380,7.410,22165,0.03,0.41%
MFV,09/24/12,7.400,7.410,7.380,7.380,5825,-0.03,-0.40%
MFV,09/21/12,7.480,7.480,7.330,7.410,32273,-0.04,-0.54%
MFV,09/20/12,7.410,7.480,7.390,7.450,15804,0.00,0.00%
MFV,09/19/12,7.460,7.470,7.400,7.450,16969,-0.03,-0.40%
MFV,09/18/12,7.460,7.480,7.380,7.480,33576,0.00,0.00%
MFV,09/17/12,7.450,7.480,7.370,7.480,38446,0.09,1.22%
MFV,09/14/12,7.440,7.440,7.370,7.390,21683,-0.01,-0.13%
MFV,09/13/12,7.400,7.430,7.350,7.400,35263,-0.00,-0.00%
MFV,09/12/12,7.380,7.400,7.380,7.400,23437,0.04,0.54%
MFV,09/11/12,7.400,7.400,7.300,7.360,18806,-0.04,-0.54%
MFV,09/10/12,7.380,7.400,7.380,7.400,7090,0.01,0.14%
MFV,09/07/12,7.400,7.400,7.370,7.390,8074,0.02,0.27%
MFV,09/06/12,7.370,7.380,7.340,7.370,7809,0.03,0.41%
MFV,09/05/12,7.290,7.340,7.290,7.340,11054,0.04,0.55%