Ennis Inc NYSE:EBF Historical Prices

Below are the 8000 trading days of historical prices for EBF.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	EBF	Fri, Apr 19, 2024	19.10	19.46	19.10	19.43
7999	NYSE	EBF	Thu, Apr 18, 2024	19.07	19.24	19.05	19.10
7998	NYSE	EBF	Wed, Apr 17, 2024	19.05	19.15	19.01	19.07
7997	NYSE	EBF	Tue, Apr 16, 2024	19.02	19.18	18.93	19.06
7996	NYSE	EBF	Mon, Apr 15, 2024	19.46	19.54	18.88	19.03
7995	NYSE	EBF	Fri, Apr 12, 2024	19.52	19.62	19.40	19.44
7994	NYSE	EBF	Thu, Apr 11, 2024	19.75	19.83	19.60	19.55
7993	NYSE	EBF	Wed, Apr 10, 2024	19.92	19.92	19.52	19.68
7992	NYSE	EBF	Tue, Apr 9, 2024	20.24	20.25	20.08	20.18
7991	NYSE	EBF	Mon, Apr 8, 2024	20.26	20.35	20.17	20.21
7990	NYSE	EBF	Fri, Apr 5, 2024	20.07	20.18	20.00	20.17
7989	NYSE	EBF	Thu, Apr 4, 2024	20.17	20.21	20.00	20.04
7988	NYSE	EBF	Wed, Apr 3, 2024	20.25	20.37	20.00	20.02
7987	NYSE	EBF	Tue, Apr 2, 2024	20.26	20.31	20.15	20.30
7986	NYSE	EBF	Mon, Apr 1, 2024	20.51	20.57	20.29	20.37
7985	NYSE	EBF	Thu, Mar 28, 2024	20.57	20.66	20.39	20.51
7984	NYSE	EBF	Wed, Mar 27, 2024	20.22	20.51	20.22	20.51
7983	NYSE	EBF	Tue, Mar 26, 2024	20.37	20.39	20.10	20.11
7982	NYSE	EBF	Mon, Mar 25, 2024	20.57	20.63	20.33	20.34
7981	NYSE	EBF	Fri, Mar 22, 2024	20.82	20.82	20.46	20.46
7980	NYSE	EBF	Thu, Mar 21, 2024	20.56	20.87	20.55	20.73
7979	NYSE	EBF	Wed, Mar 20, 2024	20.18	20.68	20.17	20.61
7978	NYSE	EBF	Tue, Mar 19, 2024	20.05	20.30	20.05	20.28
7977	NYSE	EBF	Mon, Mar 18, 2024	20.25	20.25	19.98	20.02
7976	NYSE	EBF	Fri, Mar 15, 2024	19.79	20.35	19.79	20.32
7975	NYSE	EBF	Thu, Mar 14, 2024	19.86	19.91	19.71	19.82
7974	NYSE	EBF	Wed, Mar 13, 2024	19.80	19.90	19.78	19.89
7973	NYSE	EBF	Tue, Mar 12, 2024	19.80	19.85	19.67	19.79
7972	NYSE	EBF	Mon, Mar 11, 2024	19.80	19.88	19.64	19.84
7971	NYSE	EBF	Fri, Mar 8, 2024	20.00	20.15	19.74	19.83
7970	NYSE	EBF	Thu, Mar 7, 2024	19.93	19.98	19.77	19.92
7969	NYSE	EBF	Wed, Mar 6, 2024	19.76	19.89	19.74	19.80
7968	NYSE	EBF	Tue, Mar 5, 2024	19.96	20.05	19.71	19.73
7967	NYSE	EBF	Mon, Mar 4, 2024	20.19	20.29	19.85	20.02
7966	NYSE	EBF	Fri, Mar 1, 2024	20.26	20.30	20.08	20.25
7965	NYSE	EBF	Thu, Feb 29, 2024	20.34	20.44	20.21	20.32
7964	NYSE	EBF	Wed, Feb 28, 2024	20.16	20.27	20.06	20.13
7963	NYSE	EBF	Tue, Feb 27, 2024	20.08	20.36	20.05	20.25
7962	NYSE	EBF	Mon, Feb 26, 2024	19.97	20.13	19.85	20.03
7961	NYSE	EBF	Fri, Feb 23, 2024	19.96	20.16	19.86	20.04
7960	NYSE	EBF	Thu, Feb 22, 2024	20.29	20.29	19.90	19.99
7959	NYSE	EBF	Wed, Feb 21, 2024	20.28	20.44	20.21	20.38
7958	NYSE	EBF	Tue, Feb 20, 2024	20.07	20.47	20.07	20.25
7957	NYSE	EBF	Fri, Feb 16, 2024	20.49	20.52	20.27	20.29
7956	NYSE	EBF	Thu, Feb 15, 2024	20.47	20.65	20.33	20.63
7955	NYSE	EBF	Wed, Feb 14, 2024	19.98	20.38	19.95	20.35
7954	NYSE	EBF	Tue, Feb 13, 2024	20.18	20.27	19.75	19.78
7953	NYSE	EBF	Mon, Feb 12, 2024	20.14	20.56	20.14	20.47
7952	NYSE	EBF	Fri, Feb 9, 2024	20.12	20.19	19.99	20.18
7951	NYSE	EBF	Thu, Feb 8, 2024	20.06	20.15	19.99	20.13
7950	NYSE	EBF	Wed, Feb 7, 2024	20.10	20.14	19.94	20.02
7949	NYSE	EBF	Tue, Feb 6, 2024	20.19	20.29	20.06	20.17
7948	NYSE	EBF	Mon, Feb 5, 2024	20.25	20.27	20.09	20.18
7947	NYSE	EBF	Fri, Feb 2, 2024	20.50	20.57	20.33	20.34
7946	NYSE	EBF	Thu, Feb 1, 2024	20.50	20.68	20.41	20.67
7945	NYSE	EBF	Wed, Jan 31, 2024	20.63	20.77	20.31	20.37
7944	NYSE	EBF	Tue, Jan 30, 2024	20.64	20.87	20.62	20.65
7943	NYSE	EBF	Mon, Jan 29, 2024	20.69	20.80	20.49	20.67
7942	NYSE	EBF	Fri, Jan 26, 2024	20.89	20.90	20.71	20.78
7941	NYSE	EBF	Thu, Jan 25, 2024	20.73	20.79	20.55	20.77
7940	NYSE	EBF	Wed, Jan 24, 2024	20.56	20.56	20.35	20.54
7939	NYSE	EBF	Tue, Jan 23, 2024	20.70	20.71	20.40	20.41
7938	NYSE	EBF	Mon, Jan 22, 2024	20.39	20.57	20.33	20.57
7937	NYSE	EBF	Fri, Jan 19, 2024	20.47	20.47	20.16	20.28
7936	NYSE	EBF	Thu, Jan 18, 2024	20.52	20.65	20.26	20.36
7935	NYSE	EBF	Wed, Jan 17, 2024	20.30	20.62	20.28	20.48
7934	NYSE	EBF	Tue, Jan 16, 2024	21.00	21.00	20.37	20.50
7933	NYSE	EBF	Fri, Jan 12, 2024	21.21	21.23	20.96	21.07
7932	NYSE	EBF	Thu, Jan 11, 2024	21.01	21.06	20.83	21.02
7931	NYSE	EBF	Wed, Jan 10, 2024	20.99	21.14	20.88	21.13
7930	NYSE	EBF	Tue, Jan 9, 2024	21.10	21.15	20.90	21.06
7929	NYSE	EBF	Mon, Jan 8, 2024	21.23	21.25	21.05	21.20
7928	NYSE	EBF	Fri, Jan 5, 2024	21.40	21.46	21.16	21.18
7927	NYSE	EBF	Thu, Jan 4, 2024	21.31	21.51	21.25	21.49
7926	NYSE	EBF	Wed, Jan 3, 2024	22.01	22.01	21.34	21.36
7925	NYSE	EBF	Tue, Jan 2, 2024	21.92	22.19	21.92	21.93
7924	NYSE	EBF	Fri, Dec 29, 2023	22.00	22.10	21.89	21.91
7923	NYSE	EBF	Thu, Dec 28, 2023	22.03	22.16	21.95	21.99
7922	NYSE	EBF	Wed, Dec 27, 2023	22.15	22.25	22.05	22.09
7921	NYSE	EBF	Tue, Dec 26, 2023	22.29	22.35	22.06	22.19
7920	NYSE	EBF	Fri, Dec 22, 2023	22.13	22.46	22.13	22.21
7919	NYSE	EBF	Thu, Dec 21, 2023	21.72	22.08	21.69	22.02
7918	NYSE	EBF	Wed, Dec 20, 2023	21.80	22.17	21.63	21.69
7917	NYSE	EBF	Tue, Dec 19, 2023	21.55	21.80	21.42	21.76
7916	NYSE	EBF	Mon, Dec 18, 2023	22.38	22.56	20.96	21.39
7915	NYSE	EBF	Fri, Dec 15, 2023	22.75	23.17	22.65	22.74
7914	NYSE	EBF	Thu, Dec 14, 2023	22.84	22.92	22.51	22.71
7913	NYSE	EBF	Wed, Dec 13, 2023	22.19	22.73	21.99	22.68
7912	NYSE	EBF	Tue, Dec 12, 2023	22.37	22.37	22.07	22.12
7911	NYSE	EBF	Mon, Dec 11, 2023	22.24	22.43	22.24	22.34
7910	NYSE	EBF	Fri, Dec 8, 2023	22.04	22.37	22.03	22.23
7909	NYSE	EBF	Thu, Dec 7, 2023	21.83	22.15	21.73	22.15
7908	NYSE	EBF	Wed, Dec 6, 2023	22.00	22.17	21.81	21.82
7907	NYSE	EBF	Tue, Dec 5, 2023	22.00	22.08	21.83	21.88
7906	NYSE	EBF	Mon, Dec 4, 2023	21.64	22.19	21.64	22.11
7905	NYSE	EBF	Fri, Dec 1, 2023	21.17	21.64	21.06	21.58
7904	NYSE	EBF	Thu, Nov 30, 2023	21.21	21.27	21.08	21.23
7903	NYSE	EBF	Wed, Nov 29, 2023	21.25	21.36	21.11	21.12
7902	NYSE	EBF	Tue, Nov 28, 2023	21.37	21.38	21.19	21.24
7901	NYSE	EBF	Mon, Nov 27, 2023	21.41	21.63	21.28	21.44
7900	NYSE	EBF	Fri, Nov 24, 2023	21.41	21.61	21.39	21.46
7899	NYSE	EBF	Wed, Nov 22, 2023	21.44	21.60	21.36	21.37
7898	NYSE	EBF	Tue, Nov 21, 2023	21.61	21.61	21.29	21.32
7897	NYSE	EBF	Mon, Nov 20, 2023	21.65	21.85	21.59	21.71
7896	NYSE	EBF	Fri, Nov 17, 2023	21.65	21.74	21.53	21.70
7895	NYSE	EBF	Thu, Nov 16, 2023	21.52	21.54	21.33	21.50
7894	NYSE	EBF	Wed, Nov 15, 2023	21.53	21.72	21.49	21.49
7893	NYSE	EBF	Tue, Nov 14, 2023	21.03	21.65	20.87	21.63
7892	NYSE	EBF	Mon, Nov 13, 2023	21.12	21.12	20.80	20.92
7891	NYSE	EBF	Fri, Nov 10, 2023	21.05	21.29	20.89	21.20
7890	NYSE	EBF	Thu, Nov 9, 2023	21.28	21.28	20.99	21.09
7889	NYSE	EBF	Wed, Nov 8, 2023	21.28	21.39	20.99	21.12
7888	NYSE	EBF	Tue, Nov 7, 2023	21.52	21.53	21.16	21.23
7887	NYSE	EBF	Mon, Nov 6, 2023	21.79	21.79	21.37	21.52
7886	NYSE	EBF	Fri, Nov 3, 2023	21.79	21.99	21.56	21.86
7885	NYSE	EBF	Thu, Nov 2, 2023	21.42	21.60	21.33	21.59
7884	NYSE	EBF	Wed, Nov 1, 2023	21.27	21.34	21.02	21.25
7883	NYSE	EBF	Tue, Oct 31, 2023	20.98	21.39	20.93	21.36
7882	NYSE	EBF	Mon, Oct 30, 2023	21.02	21.19	20.87	20.98
7881	NYSE	EBF	Fri, Oct 27, 2023	20.98	21.08	20.87	20.96
7880	NYSE	EBF	Thu, Oct 26, 2023	20.96	21.02	20.76	20.92
7879	NYSE	EBF	Wed, Oct 25, 2023	20.78	21.02	20.71	20.95
7878	NYSE	EBF	Tue, Oct 24, 2023	20.92	20.92	20.55	20.77
7877	NYSE	EBF	Mon, Oct 23, 2023	21.14	21.29	20.77	20.77
7876	NYSE	EBF	Fri, Oct 20, 2023	21.16	21.23	21.00	21.11
7875	NYSE	EBF	Thu, Oct 19, 2023	21.00	21.23	20.96	21.08
7874	NYSE	EBF	Wed, Oct 18, 2023	21.33	21.35	21.07	21.08
7873	NYSE	EBF	Tue, Oct 17, 2023	21.39	21.54	21.38	21.40
7872	NYSE	EBF	Mon, Oct 16, 2023	21.58	21.67	21.17	21.37
7871	NYSE	EBF	Fri, Oct 13, 2023	21.91	21.94	21.38	21.42
7870	NYSE	EBF	Thu, Oct 12, 2023	21.86	21.86	21.57	21.76
7869	NYSE	EBF	Wed, Oct 11, 2023	21.55	21.92	21.55	21.89
7868	NYSE	EBF	Tue, Oct 10, 2023	21.59	21.70	21.49	21.49
7867	NYSE	EBF	Mon, Oct 9, 2023	21.29	21.65	21.25	21.54
7866	NYSE	EBF	Fri, Oct 6, 2023	21.08	21.74	21.08	21.44
7865	NYSE	EBF	Thu, Oct 5, 2023	21.12	21.35	21.02	21.17
7864	NYSE	EBF	Wed, Oct 4, 2023	21.24	21.46	21.17	21.13
7863	NYSE	EBF	Tue, Oct 3, 2023	21.18	21.26	21.02	21.19
7862	NYSE	EBF	Mon, Oct 2, 2023	21.26	21.32	21.06	21.16
7861	NYSE	EBF	Fri, Sep 29, 2023	21.45	21.50	21.16	21.22
7860	NYSE	EBF	Thu, Sep 28, 2023	21.58	21.76	21.41	21.46
7859	NYSE	EBF	Wed, Sep 27, 2023	21.46	21.72	21.45	21.59
7858	NYSE	EBF	Tue, Sep 26, 2023	21.73	21.77	21.31	21.43
7857	NYSE	EBF	Mon, Sep 25, 2023	21.25	21.83	21.25	21.78
7856	NYSE	EBF	Fri, Sep 22, 2023	21.09	21.37	21.09	21.25
7855	NYSE	EBF	Thu, Sep 21, 2023	21.06	21.37	20.94	21.05
7854	NYSE	EBF	Wed, Sep 20, 2023	21.22	21.35	21.11	21.11
7853	NYSE	EBF	Tue, Sep 19, 2023	21.46	21.54	21.13	21.17
7852	NYSE	EBF	Mon, Sep 18, 2023	21.24	21.65	20.97	21.51
7851	NYSE	EBF	Fri, Sep 15, 2023	21.08	21.23	20.83	21.00
7850	NYSE	EBF	Thu, Sep 14, 2023	20.98	21.24	20.98	21.14
7849	NYSE	EBF	Wed, Sep 13, 2023	21.37	21.39	20.96	20.97
7848	NYSE	EBF	Tue, Sep 12, 2023	21.83	21.86	21.37	21.37
7847	NYSE	EBF	Mon, Sep 11, 2023	21.54	21.85	21.51	21.79
7846	NYSE	EBF	Fri, Sep 8, 2023	21.55	21.60	21.40	21.45
7845	NYSE	EBF	Thu, Sep 7, 2023	21.44	21.66	21.20	21.46
7844	NYSE	EBF	Wed, Sep 6, 2023	21.45	21.49	21.34	21.42
7843	NYSE	EBF	Tue, Sep 5, 2023	21.52	21.52	21.20	21.37
7842	NYSE	EBF	Fri, Sep 1, 2023	21.42	21.58	21.42	21.52
7841	NYSE	EBF	Thu, Aug 31, 2023	21.52	21.70	21.26	21.30
7840	NYSE	EBF	Wed, Aug 30, 2023	21.33	21.55	21.25	21.46
7839	NYSE	EBF	Tue, Aug 29, 2023	21.33	21.49	21.18	21.41
7838	NYSE	EBF	Mon, Aug 28, 2023	21.50	21.67	21.35	21.38
7837	NYSE	EBF	Fri, Aug 25, 2023	21.52	21.62	21.29	21.48
7836	NYSE	EBF	Thu, Aug 24, 2023	21.35	21.56	21.26	21.40
7835	NYSE	EBF	Wed, Aug 23, 2023	21.40	21.45	21.26	21.39
7834	NYSE	EBF	Tue, Aug 22, 2023	21.39	21.55	21.29	21.35
7833	NYSE	EBF	Mon, Aug 21, 2023	21.53	21.67	21.39	21.39
7832	NYSE	EBF	Fri, Aug 18, 2023	21.57	21.71	21.45	21.48
7831	NYSE	EBF	Thu, Aug 17, 2023	21.63	21.70	21.43	21.53
7830	NYSE	EBF	Wed, Aug 16, 2023	21.67	21.82	21.53	21.56
7829	NYSE	EBF	Tue, Aug 15, 2023	21.98	21.98	21.63	21.73
7828	NYSE	EBF	Mon, Aug 14, 2023	22.17	22.17	21.80	22.02
7827	NYSE	EBF	Fri, Aug 11, 2023	22.39	22.41	22.13	22.25
7826	NYSE	EBF	Thu, Aug 10, 2023	22.29	22.46	22.21	22.36
7825	NYSE	EBF	Wed, Aug 9, 2023	22.05	22.37	21.96	22.26
7824	NYSE	EBF	Tue, Aug 8, 2023	21.83	22.21	21.83	22.16
7823	NYSE	EBF	Mon, Aug 7, 2023	21.78	22.28	21.78	22.05
7822	NYSE	EBF	Fri, Aug 4, 2023	21.88	22.13	21.66	21.69
7821	NYSE	EBF	Thu, Aug 3, 2023	21.74	22.15	21.68	21.91
7820	NYSE	EBF	Wed, Aug 2, 2023	21.52	21.91	21.48	21.84
7819	NYSE	EBF	Tue, Aug 1, 2023	21.51	21.82	21.48	21.60
7818	NYSE	EBF	Mon, Jul 31, 2023	21.29	21.57	21.23	21.54
7817	NYSE	EBF	Fri, Jul 28, 2023	21.33	21.55	21.22	21.32
7816	NYSE	EBF	Thu, Jul 27, 2023	21.27	21.31	21.02	21.17
7815	NYSE	EBF	Wed, Jul 26, 2023	21.17	21.43	21.06	21.20
7814	NYSE	EBF	Tue, Jul 25, 2023	20.73	21.18	20.73	21.14
7813	NYSE	EBF	Mon, Jul 24, 2023	20.28	20.89	20.28	20.84
7812	NYSE	EBF	Fri, Jul 21, 2023	20.59	20.59	20.19	20.31
7811	NYSE	EBF	Thu, Jul 20, 2023	20.63	20.64	20.37	20.58
7810	NYSE	EBF	Wed, Jul 19, 2023	20.53	20.64	20.35	20.63
7809	NYSE	EBF	Tue, Jul 18, 2023	20.24	20.61	20.24	20.47
7808	NYSE	EBF	Mon, Jul 17, 2023	20.36	20.56	20.26	20.28
7807	NYSE	EBF	Fri, Jul 14, 2023	20.23	20.38	20.01	20.34
7806	NYSE	EBF	Thu, Jul 13, 2023	20.21	20.42	20.10	20.31
7805	NYSE	EBF	Wed, Jul 12, 2023	20.47	20.47	20.19	20.23
7804	NYSE	EBF	Tue, Jul 11, 2023	20.14	20.27	20.04	20.25
7803	NYSE	EBF	Mon, Jul 10, 2023	20.01	20.38	20.01	20.16
7802	NYSE	EBF	Fri, Jul 7, 2023	20.09	20.31	20.05	20.07
7801	NYSE	EBF	Thu, Jul 6, 2023	20.19	20.28	19.97	20.12
7800	NYSE	EBF	Wed, Jul 5, 2023	20.50	20.82	20.42	20.37
7799	NYSE	EBF	Mon, Jul 3, 2023	20.35	20.81	20.35	20.54
7798	NYSE	EBF	Fri, Jun 30, 2023	20.50	20.52	20.26	20.38
7797	NYSE	EBF	Thu, Jun 29, 2023	20.29	20.53	20.29	20.41
7796	NYSE	EBF	Wed, Jun 28, 2023	20.18	20.40	20.01	20.32
7795	NYSE	EBF	Tue, Jun 27, 2023	20.03	20.26	19.97	20.12
7794	NYSE	EBF	Mon, Jun 26, 2023	19.96	20.37	19.94	20.04
7793	NYSE	EBF	Fri, Jun 23, 2023	19.95	20.26	19.50	19.94
7792	NYSE	EBF	Thu, Jun 22, 2023	20.58	20.77	20.12	20.13
7791	NYSE	EBF	Wed, Jun 21, 2023	20.72	20.80	20.51	20.55
7790	NYSE	EBF	Tue, Jun 20, 2023	21.16	21.46	20.72	20.73
7789	NYSE	EBF	Fri, Jun 16, 2023	20.74	20.74	20.28	20.54
7788	NYSE	EBF	Thu, Jun 15, 2023	20.50	20.59	20.22	20.59
7787	NYSE	EBF	Wed, Jun 14, 2023	20.88	21.00	20.44	20.51
7786	NYSE	EBF	Tue, Jun 13, 2023	20.84	21.13	20.84	20.91
7785	NYSE	EBF	Mon, Jun 12, 2023	20.96	21.03	20.80	20.85
7784	NYSE	EBF	Fri, Jun 9, 2023	21.04	21.16	20.85	20.91
7783	NYSE	EBF	Thu, Jun 8, 2023	21.29	21.29	20.94	21.11
7782	NYSE	EBF	Wed, Jun 7, 2023	21.00	21.42	21.00	21.28
7781	NYSE	EBF	Tue, Jun 6, 2023	20.44	21.19	20.44	21.01
7780	NYSE	EBF	Mon, Jun 5, 2023	20.32	20.56	20.15	20.39
7779	NYSE	EBF	Fri, Jun 2, 2023	19.78	20.43	19.78	20.36
7778	NYSE	EBF	Thu, Jun 1, 2023	19.40	19.69	19.38	19.63
7777	NYSE	EBF	Wed, May 31, 2023	19.86	19.90	19.37	19.37
7776	NYSE	EBF	Tue, May 30, 2023	20.05	20.08	19.76	19.84
7775	NYSE	EBF	Fri, May 26, 2023	19.85	20.14	19.85	20.05
7774	NYSE	EBF	Thu, May 25, 2023	20.15	20.15	19.75	19.82
7773	NYSE	EBF	Wed, May 24, 2023	20.38	20.41	20.20	20.29
7772	NYSE	EBF	Tue, May 23, 2023	20.32	20.52	20.26	20.34
7771	NYSE	EBF	Mon, May 22, 2023	20.44	20.48	20.19	20.32
7770	NYSE	EBF	Fri, May 19, 2023	20.54	20.59	20.25	20.37
7769	NYSE	EBF	Thu, May 18, 2023	20.14	20.50	20.14	20.39
7768	NYSE	EBF	Wed, May 17, 2023	19.91	20.27	19.78	20.19
7767	NYSE	EBF	Tue, May 16, 2023	20.03	20.03	19.85	19.92
7766	NYSE	EBF	Mon, May 15, 2023	20.07	20.27	20.00	20.08
7765	NYSE	EBF	Fri, May 12, 2023	19.75	20.12	19.75	20.10
7764	NYSE	EBF	Thu, May 11, 2023	19.82	19.86	19.58	19.68
7763	NYSE	EBF	Wed, May 10, 2023	19.58	19.89	19.46	19.87
7762	NYSE	EBF	Tue, May 9, 2023	19.27	19.48	19.20	19.44
7761	NYSE	EBF	Mon, May 8, 2023	19.45	19.45	19.14	19.25
7760	NYSE	EBF	Fri, May 5, 2023	19.25	19.57	19.18	19.45
7759	NYSE	EBF	Thu, May 4, 2023	19.35	19.57	18.94	19.18
7758	NYSE	EBF	Wed, May 3, 2023	19.32	19.67	19.32	19.49
7757	NYSE	EBF	Tue, May 2, 2023	19.45	19.45	19.01	19.27
7756	NYSE	EBF	Mon, May 1, 2023	19.50	19.64	19.35	19.46
7755	NYSE	EBF	Fri, Apr 28, 2023	19.62	19.69	19.38	19.43
7754	NYSE	EBF	Thu, Apr 27, 2023	19.44	19.67	19.44	19.61
7753	NYSE	EBF	Wed, Apr 26, 2023	19.70	20.00	19.27	19.44
7752	NYSE	EBF	Tue, Apr 25, 2023	20.05	20.11	19.81	19.81
7751	NYSE	EBF	Mon, Apr 24, 2023	19.85	20.36	19.71	20.05
7750	NYSE	EBF	Fri, Apr 21, 2023	19.89	20.02	19.68	19.88
7749	NYSE	EBF	Thu, Apr 20, 2023	19.84	20.04	19.78	19.90
7748	NYSE	EBF	Wed, Apr 19, 2023	19.93	20.02	19.83	19.88
7747	NYSE	EBF	Tue, Apr 18, 2023	20.25	20.34	19.76	19.90
7746	NYSE	EBF	Mon, Apr 17, 2023	20.43	20.49	20.16	20.31
7745	NYSE	EBF	Fri, Apr 14, 2023	20.52	20.68	20.25	20.38
7744	NYSE	EBF	Thu, Apr 13, 2023	20.66	20.88	20.43	20.55
7743	NYSE	EBF	Wed, Apr 12, 2023	20.83	20.84	20.58	20.70
7742	NYSE	EBF	Tue, Apr 11, 2023	20.80	20.84	20.55	20.63
7741	NYSE	EBF	Mon, Apr 10, 2023	20.62	20.81	20.41	20.71
7740	NYSE	EBF	Thu, Apr 6, 2023	20.65	20.85	20.56	20.58
7739	NYSE	EBF	Wed, Apr 5, 2023	20.77	20.80	20.49	20.53
7738	NYSE	EBF	Tue, Apr 4, 2023	21.25	21.25	20.65	20.71
7737	NYSE	EBF	Mon, Apr 3, 2023	21.03	21.23	20.89	21.12
7736	NYSE	EBF	Fri, Mar 31, 2023	20.92	21.14	20.82	21.09
7735	NYSE	EBF	Thu, Mar 30, 2023	21.11	21.25	20.73	20.85
7734	NYSE	EBF	Wed, Mar 29, 2023	20.98	21.12	20.91	21.04
7733	NYSE	EBF	Tue, Mar 28, 2023	20.99	21.24	20.85	20.88
7732	NYSE	EBF	Mon, Mar 27, 2023	20.98	21.23	20.85	21.05
7731	NYSE	EBF	Fri, Mar 24, 2023	20.51	20.96	20.45	20.87
7730	NYSE	EBF	Thu, Mar 23, 2023	21.10	21.17	20.46	20.52
7729	NYSE	EBF	Wed, Mar 22, 2023	21.66	21.85	21.14	21.16
7728	NYSE	EBF	Tue, Mar 21, 2023	21.63	21.74	21.52	21.63
7727	NYSE	EBF	Mon, Mar 20, 2023	21.28	21.81	21.27	21.50
7726	NYSE	EBF	Fri, Mar 17, 2023	21.60	21.60	21.17	21.23
7725	NYSE	EBF	Thu, Mar 16, 2023	21.33	21.79	21.21	21.64
7724	NYSE	EBF	Wed, Mar 15, 2023	21.68	21.77	21.21	21.52
7723	NYSE	EBF	Tue, Mar 14, 2023	21.92	22.18	21.80	21.97
7722	NYSE	EBF	Mon, Mar 13, 2023	21.12	21.90	21.08	21.62
7721	NYSE	EBF	Fri, Mar 10, 2023	21.37	21.48	21.15	21.25
7720	NYSE	EBF	Thu, Mar 9, 2023	21.40	21.55	21.25	21.42
7719	NYSE	EBF	Wed, Mar 8, 2023	21.54	21.67	21.13	21.39
7718	NYSE	EBF	Tue, Mar 7, 2023	21.47	21.58	21.25	21.53
7717	NYSE	EBF	Mon, Mar 6, 2023	22.15	22.15	21.29	21.41
7716	NYSE	EBF	Fri, Mar 3, 2023	22.04	22.19	21.87	22.12
7715	NYSE	EBF	Thu, Mar 2, 2023	21.70	22.06	21.65	21.99
7714	NYSE	EBF	Wed, Mar 1, 2023	21.70	21.91	21.70	21.78
7713	NYSE	EBF	Tue, Feb 28, 2023	21.45	21.84	21.39	21.75
7712	NYSE	EBF	Mon, Feb 27, 2023	21.25	21.56	21.25	21.46
7711	NYSE	EBF	Fri, Feb 24, 2023	21.41	21.42	21.02	21.13
7710	NYSE	EBF	Thu, Feb 23, 2023	21.30	21.60	21.17	21.53
7709	NYSE	EBF	Wed, Feb 22, 2023	21.33	21.46	21.07	21.15
7708	NYSE	EBF	Tue, Feb 21, 2023	21.66	21.73	21.24	21.33
7707	NYSE	EBF	Fri, Feb 17, 2023	21.60	21.82	21.37	21.67
7706	NYSE	EBF	Thu, Feb 16, 2023	21.36	21.58	21.26	21.40
7705	NYSE	EBF	Wed, Feb 15, 2023	21.37	21.55	21.17	21.48
7704	NYSE	EBF	Tue, Feb 14, 2023	21.45	21.55	21.20	21.41
7703	NYSE	EBF	Mon, Feb 13, 2023	21.03	21.43	20.97	21.41
7702	NYSE	EBF	Fri, Feb 10, 2023	20.92	21.04	20.85	20.98
7701	NYSE	EBF	Thu, Feb 9, 2023	21.25	21.36	20.97	21.03
7700	NYSE	EBF	Wed, Feb 8, 2023	21.21	21.25	21.03	21.17
7699	NYSE	EBF	Tue, Feb 7, 2023	21.12	21.41	21.02	21.30
7698	NYSE	EBF	Mon, Feb 6, 2023	21.30	21.40	21.15	21.21
7697	NYSE	EBF	Fri, Feb 3, 2023	21.31	21.58	21.27	21.39
7696	NYSE	EBF	Thu, Feb 2, 2023	21.41	21.53	21.25	21.45
7695	NYSE	EBF	Wed, Feb 1, 2023	21.22	21.62	20.92	21.46
7694	NYSE	EBF	Tue, Jan 31, 2023	20.75	21.27	20.69	21.24
7693	NYSE	EBF	Mon, Jan 30, 2023	20.76	20.96	20.57	20.62
7692	NYSE	EBF	Fri, Jan 27, 2023	21.02	21.17	20.70	20.76
7691	NYSE	EBF	Thu, Jan 26, 2023	20.90	21.03	20.78	20.86
7690	NYSE	EBF	Wed, Jan 25, 2023	20.72	20.89	20.55	20.89
7689	NYSE	EBF	Tue, Jan 24, 2023	20.94	20.94	20.75	20.79
7688	NYSE	EBF	Mon, Jan 23, 2023	20.72	20.99	20.64	20.82
7687	NYSE	EBF	Fri, Jan 20, 2023	21.06	21.07	20.64	20.73
7686	NYSE	EBF	Thu, Jan 19, 2023	21.11	21.13	20.82	20.93
7685	NYSE	EBF	Wed, Jan 18, 2023	21.53	21.58	20.94	21.09
7684	NYSE	EBF	Tue, Jan 17, 2023	21.59	21.83	21.51	21.58
7683	NYSE	EBF	Fri, Jan 13, 2023	21.38	21.63	21.23	21.55
7682	NYSE	EBF	Thu, Jan 12, 2023	21.60	21.78	21.44	21.48
7681	NYSE	EBF	Wed, Jan 11, 2023	21.88	21.88	21.59	21.60
7680	NYSE	EBF	Tue, Jan 10, 2023	21.68	21.91	21.67	21.80
7679	NYSE	EBF	Mon, Jan 9, 2023	22.14	22.25	21.65	21.68
7678	NYSE	EBF	Fri, Jan 6, 2023	22.07	22.28	22.07	22.15
7677	NYSE	EBF	Thu, Jan 5, 2023	22.27	22.27	21.92	22.01
7676	NYSE	EBF	Wed, Jan 4, 2023	22.62	22.76	22.33	22.44
7675	NYSE	EBF	Tue, Jan 3, 2023	22.35	22.76	22.13	22.51
7674	NYSE	EBF	Fri, Dec 30, 2022	22.13	22.24	22.01	22.16
7673	NYSE	EBF	Thu, Dec 29, 2022	22.14	22.43	22.14	22.17
7672	NYSE	EBF	Wed, Dec 28, 2022	22.48	22.52	21.97	21.98
7671	NYSE	EBF	Tue, Dec 27, 2022	22.55	22.68	22.44	22.45
7670	NYSE	EBF	Fri, Dec 23, 2022	22.29	22.65	22.27	22.49
7669	NYSE	EBF	Thu, Dec 22, 2022	22.71	22.76	22.25	22.25
7668	NYSE	EBF	Wed, Dec 21, 2022	22.74	22.85	22.56	22.76
7667	NYSE	EBF	Tue, Dec 20, 2022	22.92	22.92	22.37	22.38
7666	NYSE	EBF	Mon, Dec 19, 2022	22.83	23.09	22.51	22.81
7665	NYSE	EBF	Fri, Dec 16, 2022	22.57	22.63	22.25	22.34
7664	NYSE	EBF	Thu, Dec 15, 2022	23.10	23.10	22.60	22.73
7663	NYSE	EBF	Wed, Dec 14, 2022	23.02	23.48	22.94	23.23
7662	NYSE	EBF	Tue, Dec 13, 2022	23.37	23.48	22.98	23.17
7661	NYSE	EBF	Mon, Dec 12, 2022	23.07	23.19	22.86	22.89
7660	NYSE	EBF	Fri, Dec 9, 2022	22.96	23.13	22.80	23.02
7659	NYSE	EBF	Thu, Dec 8, 2022	23.15	23.25	22.74	22.91
7658	NYSE	EBF	Wed, Dec 7, 2022	23.17	23.39	22.99	23.04
7657	NYSE	EBF	Tue, Dec 6, 2022	22.95	23.33	22.95	23.24
7656	NYSE	EBF	Mon, Dec 5, 2022	23.06	23.06	22.50	22.96
7655	NYSE	EBF	Fri, Dec 2, 2022	23.11	23.31	23.02	23.25
7654	NYSE	EBF	Thu, Dec 1, 2022	23.30	23.34	23.04	23.16
7653	NYSE	EBF	Wed, Nov 30, 2022	22.88	23.23	22.48	23.23
7652	NYSE	EBF	Tue, Nov 29, 2022	22.79	22.89	22.53	22.77
7651	NYSE	EBF	Mon, Nov 28, 2022	22.74	23.04	22.56	22.74
7650	NYSE	EBF	Fri, Nov 25, 2022	22.86	23.00	22.83	22.86
7649	NYSE	EBF	Wed, Nov 23, 2022	23.00	23.01	22.80	22.83
7648	NYSE	EBF	Tue, Nov 22, 2022	22.81	22.99	22.64	22.91
7647	NYSE	EBF	Mon, Nov 21, 2022	22.82	22.94	22.62	22.71
7646	NYSE	EBF	Fri, Nov 18, 2022	22.92	22.97	22.63	22.79
7645	NYSE	EBF	Thu, Nov 17, 2022	22.25	22.56	22.25	22.56
7644	NYSE	EBF	Wed, Nov 16, 2022	22.51	22.66	22.29	22.43
7643	NYSE	EBF	Tue, Nov 15, 2022	22.57	22.76	22.30	22.44
7642	NYSE	EBF	Mon, Nov 14, 2022	22.26	22.64	22.17	22.38
7641	NYSE	EBF	Fri, Nov 11, 2022	23.25	23.25	22.19	22.26
7640	NYSE	EBF	Thu, Nov 10, 2022	23.20	23.44	22.81	23.29
7639	NYSE	EBF	Wed, Nov 9, 2022	22.72	22.85	22.47	22.55
7638	NYSE	EBF	Tue, Nov 8, 2022	22.88	23.25	22.79	22.86
7637	NYSE	EBF	Mon, Nov 7, 2022	22.83	23.15	22.67	22.96
7636	NYSE	EBF	Fri, Nov 4, 2022	22.52	22.63	22.21	22.59
7635	NYSE	EBF	Thu, Nov 3, 2022	22.12	22.48	22.05	22.29
7634	NYSE	EBF	Wed, Nov 2, 2022	22.79	22.89	22.18	22.32
7633	NYSE	EBF	Tue, Nov 1, 2022	22.66	22.88	22.49	22.70
7632	NYSE	EBF	Mon, Oct 31, 2022	22.65	22.78	22.48	22.56
7631	NYSE	EBF	Fri, Oct 28, 2022	22.33	22.82	22.20	22.80
7630	NYSE	EBF	Thu, Oct 27, 2022	21.94	22.43	21.88	22.22
7629	NYSE	EBF	Wed, Oct 26, 2022	21.95	21.98	21.62	21.76
7628	NYSE	EBF	Tue, Oct 25, 2022	21.48	21.85	21.43	21.82
7627	NYSE	EBF	Mon, Oct 24, 2022	21.73	21.80	21.43	21.48
7626	NYSE	EBF	Fri, Oct 21, 2022	21.25	21.69	21.13	21.58
7625	NYSE	EBF	Thu, Oct 20, 2022	21.11	21.40	20.74	21.09
7624	NYSE	EBF	Wed, Oct 19, 2022	21.24	21.26	20.83	21.04
7623	NYSE	EBF	Tue, Oct 18, 2022	21.27	21.46	21.07	21.22
7622	NYSE	EBF	Mon, Oct 17, 2022	21.00	21.23	20.94	21.11
7621	NYSE	EBF	Fri, Oct 14, 2022	21.19	21.23	20.61	20.72
7620	NYSE	EBF	Thu, Oct 13, 2022	20.14	21.21	20.13	21.11
7619	NYSE	EBF	Wed, Oct 12, 2022	20.39	20.62	20.19	20.48
7618	NYSE	EBF	Tue, Oct 11, 2022	20.21	20.43	20.14	20.29
7617	NYSE	EBF	Mon, Oct 10, 2022	20.01	20.30	20.01	20.24
7616	NYSE	EBF	Fri, Oct 7, 2022	20.33	20.35	19.83	19.87
7615	NYSE	EBF	Thu, Oct 6, 2022	20.53	20.62	20.25	20.37
7614	NYSE	EBF	Wed, Oct 5, 2022	20.59	20.91	20.58	20.62
7613	NYSE	EBF	Tue, Oct 4, 2022	20.45	21.13	20.45	20.97
7612	NYSE	EBF	Mon, Oct 3, 2022	20.22	20.48	20.10	20.39
7611	NYSE	EBF	Fri, Sep 30, 2022	20.21	20.65	20.12	20.13
7610	NYSE	EBF	Thu, Sep 29, 2022	20.67	20.69	20.31	20.40
7609	NYSE	EBF	Wed, Sep 28, 2022	20.91	21.05	20.48	20.86
7608	NYSE	EBF	Tue, Sep 27, 2022	20.87	21.14	20.57	20.63
7607	NYSE	EBF	Mon, Sep 26, 2022	20.46	20.98	20.45	20.88
7606	NYSE	EBF	Fri, Sep 23, 2022	20.66	20.72	20.42	20.66
7605	NYSE	EBF	Thu, Sep 22, 2022	21.24	21.24	20.73	20.85
7604	NYSE	EBF	Wed, Sep 21, 2022	21.06	21.56	20.77	21.39
7603	NYSE	EBF	Tue, Sep 20, 2022	21.15	21.15	20.57	20.84
7602	NYSE	EBF	Mon, Sep 19, 2022	20.52	21.36	20.31	21.29
7601	NYSE	EBF	Fri, Sep 16, 2022	19.93	20.32	19.81	20.23
7600	NYSE	EBF	Thu, Sep 15, 2022	20.14	20.30	19.96	20.04
7599	NYSE	EBF	Wed, Sep 14, 2022	20.39	20.47	20.13	20.29
7598	NYSE	EBF	Tue, Sep 13, 2022	20.88	20.90	20.28	20.33
7597	NYSE	EBF	Mon, Sep 12, 2022	20.95	21.13	20.81	21.04
7596	NYSE	EBF	Fri, Sep 9, 2022	20.76	20.90	20.67	20.80
7595	NYSE	EBF	Thu, Sep 8, 2022	20.87	20.90	20.54	20.60
7594	NYSE	EBF	Wed, Sep 7, 2022	20.63	20.96	20.60	20.85
7593	NYSE	EBF	Tue, Sep 6, 2022	20.69	20.69	20.40	20.53
7592	NYSE	EBF	Fri, Sep 2, 2022	21.24	21.24	20.57	20.63
7591	NYSE	EBF	Thu, Sep 1, 2022	21.10	21.19	20.94	21.10
7590	NYSE	EBF	Wed, Aug 31, 2022	21.28	21.43	21.17	21.23
7589	NYSE	EBF	Tue, Aug 30, 2022	21.35	21.46	21.24	21.43
7588	NYSE	EBF	Mon, Aug 29, 2022	21.50	21.62	21.28	21.48
7587	NYSE	EBF	Fri, Aug 26, 2022	22.02	22.05	21.54	21.57
7586	NYSE	EBF	Thu, Aug 25, 2022	21.80	21.99	21.79	21.94
7585	NYSE	EBF	Wed, Aug 24, 2022	22.12	22.12	21.79	21.80
7584	NYSE	EBF	Tue, Aug 23, 2022	22.15	22.24	22.03	22.13
7583	NYSE	EBF	Mon, Aug 22, 2022	22.45	22.45	21.98	22.16
7582	NYSE	EBF	Fri, Aug 19, 2022	22.50	22.58	22.28	22.54
7581	NYSE	EBF	Thu, Aug 18, 2022	22.17	22.67	22.17	22.51
7580	NYSE	EBF	Wed, Aug 17, 2022	22.34	22.48	22.12	22.17
7579	NYSE	EBF	Tue, Aug 16, 2022	22.30	22.53	22.17	22.51
7578	NYSE	EBF	Mon, Aug 15, 2022	21.59	22.33	21.59	22.25
7577	NYSE	EBF	Fri, Aug 12, 2022	21.53	21.87	21.36	21.70
7576	NYSE	EBF	Thu, Aug 11, 2022	21.58	21.64	21.45	21.59
7575	NYSE	EBF	Wed, Aug 10, 2022	21.66	21.68	21.47	21.50
7574	NYSE	EBF	Tue, Aug 9, 2022	21.59	21.60	21.36	21.44
7573	NYSE	EBF	Mon, Aug 8, 2022	21.48	21.68	21.42	21.59
7572	NYSE	EBF	Fri, Aug 5, 2022	21.48	21.50	21.18	21.34
7571	NYSE	EBF	Thu, Aug 4, 2022	21.92	21.94	21.52	21.59
7570	NYSE	EBF	Wed, Aug 3, 2022	21.75	21.89	21.47	21.81
7569	NYSE	EBF	Tue, Aug 2, 2022	22.27	22.27	21.64	21.66
7568	NYSE	EBF	Mon, Aug 1, 2022	21.92	22.24	21.62	22.21
7567	NYSE	EBF	Fri, Jul 29, 2022	21.83	22.18	21.75	21.85
7566	NYSE	EBF	Thu, Jul 28, 2022	21.69	21.88	21.59	21.87
7565	NYSE	EBF	Wed, Jul 27, 2022	21.50	21.77	21.31	21.73
7564	NYSE	EBF	Tue, Jul 26, 2022	21.31	21.50	21.24	21.44
7563	NYSE	EBF	Mon, Jul 25, 2022	21.20	21.43	21.11	21.30
7562	NYSE	EBF	Fri, Jul 22, 2022	21.48	21.48	20.98	21.18
7561	NYSE	EBF	Thu, Jul 21, 2022	21.36	21.48	20.97	21.44
7560	NYSE	EBF	Wed, Jul 20, 2022	21.30	21.41	21.09	21.36
7559	NYSE	EBF	Tue, Jul 19, 2022	20.92	21.27	20.87	21.18
7558	NYSE	EBF	Mon, Jul 18, 2022	20.41	20.83	20.41	20.71
7557	NYSE	EBF	Fri, Jul 15, 2022	20.25	20.43	20.03	20.27
7556	NYSE	EBF	Thu, Jul 14, 2022	19.83	20.06	19.74	20.00
7555	NYSE	EBF	Wed, Jul 13, 2022	20.11	20.19	19.81	20.01
7554	NYSE	EBF	Tue, Jul 12, 2022	19.72	20.26	19.72	20.23
7553	NYSE	EBF	Mon, Jul 11, 2022	19.86	20.11	19.75	19.84
7552	NYSE	EBF	Fri, Jul 8, 2022	19.86	19.97	19.62	19.92
7551	NYSE	EBF	Thu, Jul 7, 2022	19.77	20.05	19.77	19.79
7550	NYSE	EBF	Wed, Jul 6, 2022	20.21	20.22	19.86	19.82
7549	NYSE	EBF	Tue, Jul 5, 2022	20.12	20.24	19.65	20.21
7548	NYSE	EBF	Fri, Jul 1, 2022	20.10	20.23	19.90	20.23
7547	NYSE	EBF	Thu, Jun 30, 2022	20.20	20.35	20.01	20.23
7546	NYSE	EBF	Wed, Jun 29, 2022	19.88	20.24	19.76	20.21
7545	NYSE	EBF	Tue, Jun 28, 2022	20.26	20.26	19.74	19.92
7544	NYSE	EBF	Mon, Jun 27, 2022	19.20	20.20	19.17	20.20
7543	NYSE	EBF	Fri, Jun 24, 2022	18.52	19.19	18.52	18.99
7542	NYSE	EBF	Thu, Jun 23, 2022	18.53	18.62	18.12	18.55
7541	NYSE	EBF	Wed, Jun 22, 2022	18.40	18.61	18.29	18.42
7540	NYSE	EBF	Tue, Jun 21, 2022	17.28	18.89	17.20	18.55
7539	NYSE	EBF	Fri, Jun 17, 2022	16.95	17.10	16.75	17.06
7538	NYSE	EBF	Thu, Jun 16, 2022	16.88	17.01	16.55	16.77
7537	NYSE	EBF	Wed, Jun 15, 2022	17.35	17.56	17.03	17.07
7536	NYSE	EBF	Tue, Jun 14, 2022	17.40	17.46	17.19	17.36
7535	NYSE	EBF	Mon, Jun 13, 2022	17.50	17.59	17.31	17.36
7534	NYSE	EBF	Fri, Jun 10, 2022	17.81	17.82	17.51	17.77
7533	NYSE	EBF	Thu, Jun 9, 2022	18.01	18.06	17.82	17.87
7532	NYSE	EBF	Wed, Jun 8, 2022	18.14	18.14	17.92	17.99
7531	NYSE	EBF	Tue, Jun 7, 2022	18.07	18.30	18.07	18.27
7530	NYSE	EBF	Mon, Jun 6, 2022	18.15	18.31	18.06	18.22
7529	NYSE	EBF	Fri, Jun 3, 2022	17.95	18.00	17.72	17.97
7528	NYSE	EBF	Thu, Jun 2, 2022	18.00	18.10	17.90	18.09
7527	NYSE	EBF	Wed, Jun 1, 2022	18.14	18.15	17.92	17.99
7526	NYSE	EBF	Tue, May 31, 2022	18.18	18.32	17.96	18.15
7525	NYSE	EBF	Fri, May 27, 2022	17.86	18.23	17.80	18.22
7524	NYSE	EBF	Thu, May 26, 2022	17.79	17.89	17.65	17.76
7523	NYSE	EBF	Wed, May 25, 2022	17.49	17.73	17.44	17.66
7522	NYSE	EBF	Tue, May 24, 2022	17.37	17.70	17.27	17.60
7521	NYSE	EBF	Mon, May 23, 2022	17.42	17.62	17.31	17.47
7520	NYSE	EBF	Fri, May 20, 2022	17.49	17.54	17.16	17.35
7519	NYSE	EBF	Thu, May 19, 2022	17.55	17.63	17.34	17.38
7518	NYSE	EBF	Wed, May 18, 2022	17.71	17.88	17.50	17.60
7517	NYSE	EBF	Tue, May 17, 2022	17.78	17.99	17.77	17.87
7516	NYSE	EBF	Mon, May 16, 2022	17.69	17.82	17.45	17.68
7515	NYSE	EBF	Fri, May 13, 2022	17.85	17.93	17.50	17.53
7514	NYSE	EBF	Thu, May 12, 2022	17.46	17.72	17.45	17.70
7513	NYSE	EBF	Wed, May 11, 2022	17.53	17.84	17.40	17.43
7512	NYSE	EBF	Tue, May 10, 2022	17.72	17.90	17.31	17.50
7511	NYSE	EBF	Mon, May 9, 2022	17.36	17.91	17.36	17.68
7510	NYSE	EBF	Fri, May 6, 2022	17.56	17.56	17.23	17.34
7509	NYSE	EBF	Thu, May 5, 2022	17.42	17.55	17.35	17.50
7508	NYSE	EBF	Wed, May 4, 2022	17.00	17.63	17.00	17.61
7507	NYSE	EBF	Tue, May 3, 2022	17.21	17.36	17.01	17.24
7506	NYSE	EBF	Mon, May 2, 2022	17.30	17.53	16.94	17.10
7505	NYSE	EBF	Fri, Apr 29, 2022	17.42	17.58	17.18	17.25
7504	NYSE	EBF	Thu, Apr 28, 2022	17.57	17.68	17.27	17.58
7503	NYSE	EBF	Wed, Apr 27, 2022	17.35	17.69	17.35	17.38
7502	NYSE	EBF	Tue, Apr 26, 2022	17.47	17.78	17.38	17.43
7501	NYSE	EBF	Mon, Apr 25, 2022	17.81	17.82	17.42	17.67
7500	NYSE	EBF	Fri, Apr 22, 2022	18.03	18.12	17.89	17.90
7499	NYSE	EBF	Thu, Apr 21, 2022	18.30	18.51	18.00	18.05
7498	NYSE	EBF	Wed, Apr 20, 2022	18.10	18.40	18.10	18.28
7497	NYSE	EBF	Tue, Apr 19, 2022	18.28	18.31	18.10	18.19
7496	NYSE	EBF	Mon, Apr 18, 2022	18.20	18.36	18.09	18.17
7495	NYSE	EBF	Thu, Apr 14, 2022	18.41	18.53	18.17	18.24
7494	NYSE	EBF	Wed, Apr 13, 2022	18.34	18.69	18.33	18.38
7493	NYSE	EBF	Tue, Apr 12, 2022	18.41	18.64	18.34	18.46
7492	NYSE	EBF	Mon, Apr 11, 2022	18.38	18.53	18.24	18.36
7491	NYSE	EBF	Fri, Apr 8, 2022	18.44	18.48	18.25	18.37
7490	NYSE	EBF	Thu, Apr 7, 2022	18.45	18.52	18.33	18.36
7489	NYSE	EBF	Wed, Apr 6, 2022	18.47	18.63	18.32	18.48
7488	NYSE	EBF	Tue, Apr 5, 2022	18.55	18.70	18.41	18.44
7487	NYSE	EBF	Mon, Apr 4, 2022	18.69	18.70	18.40	18.65
7486	NYSE	EBF	Fri, Apr 1, 2022	18.47	18.70	18.30	18.69
7485	NYSE	EBF	Thu, Mar 31, 2022	18.66	18.93	18.35	18.47
7484	NYSE	EBF	Wed, Mar 30, 2022	18.98	19.05	18.70	18.72
7483	NYSE	EBF	Tue, Mar 29, 2022	18.89	19.10	18.80	19.03
7482	NYSE	EBF	Mon, Mar 28, 2022	18.60	18.83	18.46	18.79
7481	NYSE	EBF	Fri, Mar 25, 2022	18.21	18.51	18.15	18.50
7480	NYSE	EBF	Thu, Mar 24, 2022	18.22	18.31	18.13	18.25
7479	NYSE	EBF	Wed, Mar 23, 2022	18.34	18.36	18.18	18.26
7478	NYSE	EBF	Tue, Mar 22, 2022	18.41	18.71	18.39	18.47
7477	NYSE	EBF	Mon, Mar 21, 2022	18.57	18.76	18.39	18.41
7476	NYSE	EBF	Fri, Mar 18, 2022	18.59	18.89	18.26	18.50
7475	NYSE	EBF	Thu, Mar 17, 2022	18.30	18.61	18.21	18.56
7474	NYSE	EBF	Wed, Mar 16, 2022	18.27	18.47	18.17	18.36
7473	NYSE	EBF	Tue, Mar 15, 2022	18.29	18.40	18.14	18.22
7472	NYSE	EBF	Mon, Mar 14, 2022	18.07	18.26	17.99	18.19
7471	NYSE	EBF	Fri, Mar 11, 2022	18.26	18.42	18.00	18.01
7470	NYSE	EBF	Thu, Mar 10, 2022	18.25	18.27	18.09	18.22
7469	NYSE	EBF	Wed, Mar 9, 2022	18.47	18.53	18.30	18.31
7468	NYSE	EBF	Tue, Mar 8, 2022	18.51	18.57	18.25	18.26
7467	NYSE	EBF	Mon, Mar 7, 2022	18.83	18.83	18.50	18.55
7466	NYSE	EBF	Fri, Mar 4, 2022	18.96	19.24	18.83	18.92
7465	NYSE	EBF	Thu, Mar 3, 2022	19.03	19.18	18.96	19.12
7464	NYSE	EBF	Wed, Mar 2, 2022	18.72	19.16	18.69	19.03
7463	NYSE	EBF	Tue, Mar 1, 2022	18.77	18.77	18.45	18.60
7462	NYSE	EBF	Mon, Feb 28, 2022	18.52	18.78	18.52	18.78
7461	NYSE	EBF	Fri, Feb 25, 2022	18.39	18.68	18.39	18.68
7460	NYSE	EBF	Thu, Feb 24, 2022	18.46	18.56	18.07	18.46
7459	NYSE	EBF	Wed, Feb 23, 2022	18.69	18.78	18.40	18.47
7458	NYSE	EBF	Tue, Feb 22, 2022	19.19	19.24	18.53	18.65
7457	NYSE	EBF	Fri, Feb 18, 2022	18.93	19.34	18.93	19.27
7456	NYSE	EBF	Thu, Feb 17, 2022	18.90	18.99	18.73	18.94
7455	NYSE	EBF	Wed, Feb 16, 2022	18.93	18.94	18.79	18.92
7454	NYSE	EBF	Tue, Feb 15, 2022	18.66	19.04	18.53	18.93
7453	NYSE	EBF	Mon, Feb 14, 2022	18.62	18.69	18.45	18.57
7452	NYSE	EBF	Fri, Feb 11, 2022	18.58	18.58	18.39	18.55
7451	NYSE	EBF	Thu, Feb 10, 2022	18.61	18.67	18.48	18.58
7450	NYSE	EBF	Wed, Feb 9, 2022	18.77	18.85	18.61	18.67
7449	NYSE	EBF	Tue, Feb 8, 2022	18.78	18.87	18.68	18.74
7448	NYSE	EBF	Mon, Feb 7, 2022	18.68	18.75	18.55	18.70
7447	NYSE	EBF	Fri, Feb 4, 2022	18.69	18.77	18.48	18.62
7446	NYSE	EBF	Thu, Feb 3, 2022	18.76	19.00	18.71	18.80
7445	NYSE	EBF	Wed, Feb 2, 2022	18.83	18.85	18.59	18.67
7444	NYSE	EBF	Tue, Feb 1, 2022	18.94	19.05	18.85	18.93
7443	NYSE	EBF	Mon, Jan 31, 2022	18.73	18.93	18.58	18.93
7442	NYSE	EBF	Fri, Jan 28, 2022	18.72	18.90	18.50	18.81
7441	NYSE	EBF	Thu, Jan 27, 2022	18.82	18.99	18.65	18.76
7440	NYSE	EBF	Wed, Jan 26, 2022	19.27	19.27	18.67	18.85
7439	NYSE	EBF	Tue, Jan 25, 2022	19.09	19.29	18.77	19.17
7438	NYSE	EBF	Mon, Jan 24, 2022	18.80	19.18	18.80	19.11
7437	NYSE	EBF	Fri, Jan 21, 2022	18.82	19.26	18.80	18.83
7436	NYSE	EBF	Thu, Jan 20, 2022	19.22	19.23	18.76	18.86
7435	NYSE	EBF	Wed, Jan 19, 2022	19.16	19.36	19.08	19.18
7434	NYSE	EBF	Tue, Jan 18, 2022	19.40	19.40	19.13	19.23
7433	NYSE	EBF	Fri, Jan 14, 2022	19.45	19.53	19.39	19.45
7432	NYSE	EBF	Thu, Jan 13, 2022	19.23	19.65	19.20	19.58
7431	NYSE	EBF	Wed, Jan 12, 2022	19.45	19.53	19.21	19.21
7430	NYSE	EBF	Tue, Jan 11, 2022	19.46	19.46	19.10	19.38
7429	NYSE	EBF	Mon, Jan 10, 2022	19.36	19.52	19.31	19.41
7428	NYSE	EBF	Fri, Jan 7, 2022	19.36	19.44	19.18	19.35
7427	NYSE	EBF	Thu, Jan 6, 2022	19.50	19.57	19.30	19.36
7426	NYSE	EBF	Wed, Jan 5, 2022	19.63	19.83	19.50	19.53
7425	NYSE	EBF	Tue, Jan 4, 2022	19.78	20.26	19.75	19.60
7424	NYSE	EBF	Mon, Jan 3, 2022	19.69	19.93	19.58	19.74
7423	NYSE	EBF	Fri, Dec 31, 2021	19.56	19.82	19.50	19.53
7422	NYSE	EBF	Thu, Dec 30, 2021	19.73	19.87	19.56	19.63
7421	NYSE	EBF	Wed, Dec 29, 2021	19.80	19.84	19.62	19.71
7420	NYSE	EBF	Tue, Dec 28, 2021	19.79	19.85	19.65	19.72
7419	NYSE	EBF	Mon, Dec 27, 2021	19.37	19.80	19.27	19.79
7418	NYSE	EBF	Thu, Dec 23, 2021	19.34	19.40	19.27	19.32
7417	NYSE	EBF	Wed, Dec 22, 2021	19.05	19.26	18.90	19.24
7416	NYSE	EBF	Tue, Dec 21, 2021	19.21	19.46	19.00	19.09
7415	NYSE	EBF	Mon, Dec 20, 2021	19.00	19.27	18.71	19.19
7414	NYSE	EBF	Fri, Dec 17, 2021	19.37	19.54	19.09	19.10
7413	NYSE	EBF	Thu, Dec 16, 2021	19.34	19.50	19.21	19.42
7412	NYSE	EBF	Wed, Dec 15, 2021	19.27	19.45	19.08	19.34
7411	NYSE	EBF	Tue, Dec 14, 2021	19.22	19.40	19.07	19.20
7410	NYSE	EBF	Mon, Dec 13, 2021	19.09	19.39	19.08	19.26
7409	NYSE	EBF	Fri, Dec 10, 2021	19.26	19.28	19.11	19.21
7408	NYSE	EBF	Thu, Dec 9, 2021	19.35	19.40	19.01	19.16
7407	NYSE	EBF	Wed, Dec 8, 2021	19.41	19.45	19.20	19.40
7406	NYSE	EBF	Tue, Dec 7, 2021	19.50	19.67	19.28	19.37
7405	NYSE	EBF	Mon, Dec 6, 2021	19.49	19.69	19.31	19.43
7404	NYSE	EBF	Fri, Dec 3, 2021	19.51	19.58	19.29	19.41
7403	NYSE	EBF	Thu, Dec 2, 2021	19.02	19.50	19.00	19.41
7402	NYSE	EBF	Wed, Dec 1, 2021	19.36	19.51	18.90	18.91
7401	NYSE	EBF	Tue, Nov 30, 2021	19.00	19.25	18.88	19.02
7400	NYSE	EBF	Mon, Nov 29, 2021	19.50	19.55	19.17	19.24
7399	NYSE	EBF	Fri, Nov 26, 2021	19.45	19.47	19.25	19.26
7398	NYSE	EBF	Wed, Nov 24, 2021	19.78	19.97	19.54	19.72
7397	NYSE	EBF	Tue, Nov 23, 2021	19.78	19.98	19.75	19.94
7396	NYSE	EBF	Mon, Nov 22, 2021	19.47	20.00	19.40	19.82
7395	NYSE	EBF	Fri, Nov 19, 2021	19.51	19.51	19.33	19.38
7394	NYSE	EBF	Thu, Nov 18, 2021	19.76	19.76	19.52	19.58
7393	NYSE	EBF	Wed, Nov 17, 2021	19.85	19.85	19.60	19.75
7392	NYSE	EBF	Tue, Nov 16, 2021	19.98	20.08	19.82	19.85
7391	NYSE	EBF	Mon, Nov 15, 2021	19.89	20.00	19.73	19.98
7390	NYSE	EBF	Fri, Nov 12, 2021	19.93	20.02	19.85	19.91
7389	NYSE	EBF	Thu, Nov 11, 2021	19.90	20.06	19.82	19.91
7388	NYSE	EBF	Wed, Nov 10, 2021	19.87	20.01	19.82	19.88
7387	NYSE	EBF	Tue, Nov 9, 2021	19.91	19.99	19.75	19.80
7386	NYSE	EBF	Mon, Nov 8, 2021	19.92	19.94	19.75	19.94
7385	NYSE	EBF	Fri, Nov 5, 2021	19.58	19.99	19.58	19.80
7384	NYSE	EBF	Thu, Nov 4, 2021	19.60	19.75	19.21	19.37
7383	NYSE	EBF	Wed, Nov 3, 2021	19.14	19.57	19.14	19.52
7382	NYSE	EBF	Tue, Nov 2, 2021	19.30	19.34	19.07	19.12
7381	NYSE	EBF	Mon, Nov 1, 2021	19.10	19.40	18.98	19.27
7380	NYSE	EBF	Fri, Oct 29, 2021	18.86	18.99	18.75	18.94
7379	NYSE	EBF	Thu, Oct 28, 2021	18.74	18.91	18.68	18.85
7378	NYSE	EBF	Wed, Oct 27, 2021	18.97	19.04	18.56	18.65
7377	NYSE	EBF	Tue, Oct 26, 2021	18.97	19.17	18.80	18.94
7376	NYSE	EBF	Mon, Oct 25, 2021	19.04	19.16	18.88	19.00
7375	NYSE	EBF	Fri, Oct 22, 2021	19.01	19.09	18.97	19.00
7374	NYSE	EBF	Thu, Oct 21, 2021	18.98	19.05	18.88	19.04
7373	NYSE	EBF	Wed, Oct 20, 2021	18.93	19.01	18.87	18.93
7372	NYSE	EBF	Tue, Oct 19, 2021	18.93	18.97	18.83	18.91
7371	NYSE	EBF	Mon, Oct 18, 2021	18.85	19.00	18.80	18.87
7370	NYSE	EBF	Fri, Oct 15, 2021	19.16	19.16	18.85	18.85
7369	NYSE	EBF	Thu, Oct 14, 2021	18.99	19.07	18.94	19.00
7368	NYSE	EBF	Wed, Oct 13, 2021	18.86	18.97	18.79	18.90
7367	NYSE	EBF	Tue, Oct 12, 2021	18.75	19.02	18.71	18.93
7366	NYSE	EBF	Mon, Oct 11, 2021	18.83	18.95	18.72	18.74
7365	NYSE	EBF	Fri, Oct 8, 2021	19.11	19.11	18.88	18.90
7364	NYSE	EBF	Thu, Oct 7, 2021	18.89	19.26	18.88	19.13
7363	NYSE	EBF	Wed, Oct 6, 2021	19.25	19.37	19.03	19.03
7362	NYSE	EBF	Tue, Oct 5, 2021	19.49	19.49	19.29	19.36
7361	NYSE	EBF	Mon, Oct 4, 2021	19.29	19.50	19.25	19.37
7360	NYSE	EBF	Fri, Oct 1, 2021	18.97	19.36	18.86	19.30
7359	NYSE	EBF	Thu, Sep 30, 2021	19.21	19.33	18.83	18.85
7358	NYSE	EBF	Wed, Sep 29, 2021	19.06	19.31	18.98	19.24
7357	NYSE	EBF	Tue, Sep 28, 2021	19.18	19.33	19.02	19.03
7356	NYSE	EBF	Mon, Sep 27, 2021	18.90	19.32	18.86	19.18
7355	NYSE	EBF	Fri, Sep 24, 2021	18.63	19.01	18.52	18.84
7354	NYSE	EBF	Thu, Sep 23, 2021	18.33	18.75	18.29	18.66
7353	NYSE	EBF	Wed, Sep 22, 2021	18.19	18.45	18.10	18.28
7352	NYSE	EBF	Tue, Sep 21, 2021	18.25	18.46	18.01	18.20
7351	NYSE	EBF	Mon, Sep 20, 2021	17.98	18.25	17.65	18.14
7350	NYSE	EBF	Fri, Sep 17, 2021	18.23	18.40	18.00	18.02
7349	NYSE	EBF	Thu, Sep 16, 2021	18.39	18.48	18.17	18.30
7348	NYSE	EBF	Wed, Sep 15, 2021	18.52	18.52	18.18	18.38
7347	NYSE	EBF	Tue, Sep 14, 2021	18.79	18.83	18.23	18.35
7346	NYSE	EBF	Mon, Sep 13, 2021	18.74	18.75	18.30	18.71
7345	NYSE	EBF	Fri, Sep 10, 2021	19.03	19.03	18.69	18.73
7344	NYSE	EBF	Thu, Sep 9, 2021	19.15	19.15	18.79	18.87
7343	NYSE	EBF	Wed, Sep 8, 2021	19.10	19.15	18.97	19.05
7342	NYSE	EBF	Tue, Sep 7, 2021	19.26	19.32	19.04	19.07
7341	NYSE	EBF	Fri, Sep 3, 2021	19.39	19.41	19.26	19.32
7340	NYSE	EBF	Thu, Sep 2, 2021	19.60	19.60	19.39	19.39
7339	NYSE	EBF	Wed, Sep 1, 2021	19.42	19.53	19.25	19.52
7338	NYSE	EBF	Tue, Aug 31, 2021	19.55	19.60	19.36	19.41
7337	NYSE	EBF	Mon, Aug 30, 2021	19.82	19.82	19.41	19.46
7336	NYSE	EBF	Fri, Aug 27, 2021	19.26	19.82	19.26	19.75
7335	NYSE	EBF	Thu, Aug 26, 2021	19.49	19.56	19.29	19.30
7334	NYSE	EBF	Wed, Aug 25, 2021	19.64	19.74	19.46	19.46
7333	NYSE	EBF	Tue, Aug 24, 2021	20.01	20.01	19.63	19.72
7332	NYSE	EBF	Mon, Aug 23, 2021	20.12	20.38	19.88	19.94
7331	NYSE	EBF	Fri, Aug 20, 2021	19.78	20.28	19.78	20.12
7330	NYSE	EBF	Thu, Aug 19, 2021	19.76	19.91	19.67	19.79
7329	NYSE	EBF	Wed, Aug 18, 2021	20.20	20.41	19.93	19.94
7328	NYSE	EBF	Tue, Aug 17, 2021	20.16	20.34	20.03	20.18
7327	NYSE	EBF	Mon, Aug 16, 2021	20.29	20.50	20.09	20.32
7326	NYSE	EBF	Fri, Aug 13, 2021	20.29	20.44	20.25	20.30
7325	NYSE	EBF	Thu, Aug 12, 2021	20.34	20.44	20.31	20.37
7324	NYSE	EBF	Wed, Aug 11, 2021	20.23	20.43	20.12	20.40
7323	NYSE	EBF	Tue, Aug 10, 2021	20.19	20.30	19.98	20.18
7322	NYSE	EBF	Mon, Aug 9, 2021	19.87	20.23	19.83	20.05
7321	NYSE	EBF	Fri, Aug 6, 2021	19.84	19.97	19.61	19.75
7320	NYSE	EBF	Thu, Aug 5, 2021	19.65	19.87	19.58	19.68
7319	NYSE	EBF	Wed, Aug 4, 2021	19.50	19.62	19.41	19.49
7318	NYSE	EBF	Tue, Aug 3, 2021	19.91	20.00	19.55	19.65
7317	NYSE	EBF	Mon, Aug 2, 2021	19.87	20.12	19.61	19.64
7316	NYSE	EBF	Fri, Jul 30, 2021	19.87	20.04	19.75	19.77
7315	NYSE	EBF	Thu, Jul 29, 2021	20.04	20.11	19.85	19.98
7314	NYSE	EBF	Wed, Jul 28, 2021	19.66	20.02	19.47	19.88
7313	NYSE	EBF	Tue, Jul 27, 2021	19.62	19.82	19.50	19.59
7312	NYSE	EBF	Mon, Jul 26, 2021	19.57	19.93	19.57	19.79
7311	NYSE	EBF	Fri, Jul 23, 2021	19.55	19.68	19.45	19.61
7310	NYSE	EBF	Thu, Jul 22, 2021	19.88	19.88	19.52	19.53
7309	NYSE	EBF	Wed, Jul 21, 2021	20.12	20.27	19.84	19.87
7308	NYSE	EBF	Tue, Jul 20, 2021	19.79	20.21	19.78	19.95
7307	NYSE	EBF	Mon, Jul 19, 2021	20.00	20.37	19.60	19.67
7306	NYSE	EBF	Fri, Jul 16, 2021	20.31	20.39	20.01	20.02
7305	NYSE	EBF	Thu, Jul 15, 2021	20.05	20.29	20.05	20.17
7304	NYSE	EBF	Wed, Jul 14, 2021	20.29	20.50	20.16	20.17
7303	NYSE	EBF	Tue, Jul 13, 2021	20.73	20.76	20.19	20.20
7302	NYSE	EBF	Mon, Jul 12, 2021	20.58	20.83	20.28	20.76
7301	NYSE	EBF	Fri, Jul 9, 2021	20.25	20.58	20.25	20.51
7300	NYSE	EBF	Thu, Jul 8, 2021	20.42	20.53	20.20	20.36
7299	NYSE	EBF	Wed, Jul 7, 2021	21.18	21.18	20.77	20.67
7298	NYSE	EBF	Tue, Jul 6, 2021	21.53	21.55	21.00	21.15
7297	NYSE	EBF	Fri, Jul 2, 2021	21.55	21.55	21.36	21.48
7296	NYSE	EBF	Thu, Jul 1, 2021	21.62	21.62	21.31	21.49
7295	NYSE	EBF	Wed, Jun 30, 2021	21.35	21.62	21.25	21.52
7294	NYSE	EBF	Tue, Jun 29, 2021	21.31	21.42	21.13	21.37
7293	NYSE	EBF	Mon, Jun 28, 2021	21.64	21.64	20.90	21.19
7292	NYSE	EBF	Fri, Jun 25, 2021	21.59	21.76	21.50	21.60
7291	NYSE	EBF	Thu, Jun 24, 2021	21.32	21.69	21.18	21.62
7290	NYSE	EBF	Wed, Jun 23, 2021	21.15	21.37	20.99	21.34
7289	NYSE	EBF	Tue, Jun 22, 2021	21.25	21.32	20.94	21.19
7288	NYSE	EBF	Mon, Jun 21, 2021	20.99	21.29	20.76	21.27
7287	NYSE	EBF	Fri, Jun 18, 2021	21.09	21.12	20.60	20.60
7286	NYSE	EBF	Thu, Jun 17, 2021	21.72	21.72	21.20	21.40
7285	NYSE	EBF	Wed, Jun 16, 2021	21.70	21.70	21.41	21.66
7284	NYSE	EBF	Tue, Jun 15, 2021	21.64	21.71	21.43	21.71
7283	NYSE	EBF	Mon, Jun 14, 2021	21.85	21.87	21.62	21.73
7282	NYSE	EBF	Fri, Jun 11, 2021	21.53	21.84	21.53	21.80
7281	NYSE	EBF	Thu, Jun 10, 2021	21.66	21.72	21.48	21.53
7280	NYSE	EBF	Wed, Jun 9, 2021	21.43	21.55	21.30	21.52
7279	NYSE	EBF	Tue, Jun 8, 2021	21.32	21.55	21.18	21.52
7278	NYSE	EBF	Mon, Jun 7, 2021	21.15	21.33	21.07	21.32
7277	NYSE	EBF	Fri, Jun 4, 2021	21.02	21.14	20.87	21.11
7276	NYSE	EBF	Thu, Jun 3, 2021	21.17	21.17	20.80	21.09
7275	NYSE	EBF	Wed, Jun 2, 2021	21.20	21.27	20.92	21.05
7274	NYSE	EBF	Tue, Jun 1, 2021	21.07	21.23	20.90	21.16
7273	NYSE	EBF	Fri, May 28, 2021	21.09	21.09	20.69	20.96
7272	NYSE	EBF	Thu, May 27, 2021	21.13	21.19	20.95	21.00
7271	NYSE	EBF	Wed, May 26, 2021	20.72	20.95	20.72	20.87
7270	NYSE	EBF	Tue, May 25, 2021	21.36	21.41	20.69	20.72
7269	NYSE	EBF	Mon, May 24, 2021	21.30	21.40	21.02	21.23
7268	NYSE	EBF	Fri, May 21, 2021	21.19	21.30	20.91	21.25
7267	NYSE	EBF	Thu, May 20, 2021	21.25	21.25	20.89	21.01
7266	NYSE	EBF	Wed, May 19, 2021	21.23	21.41	20.84	21.21
7265	NYSE	EBF	Tue, May 18, 2021	21.75	21.75	21.29	21.34
7264	NYSE	EBF	Mon, May 17, 2021	21.46	21.66	21.32	21.66
7263	NYSE	EBF	Fri, May 14, 2021	21.34	21.53	21.26	21.53
7262	NYSE	EBF	Thu, May 13, 2021	20.70	21.46	20.70	21.40
7261	NYSE	EBF	Wed, May 12, 2021	20.95	20.99	20.62	20.66
7260	NYSE	EBF	Tue, May 11, 2021	21.11	21.18	20.71	20.83
7259	NYSE	EBF	Mon, May 10, 2021	21.44	21.60	21.17	21.21
7258	NYSE	EBF	Fri, May 7, 2021	21.17	21.41	21.14	21.36
7257	NYSE	EBF	Thu, May 6, 2021	21.27	21.29	21.05	21.29
7256	NYSE	EBF	Wed, May 5, 2021	21.26	21.20	20.97	21.18
7255	NYSE	EBF	Tue, May 4, 2021	21.12	21.28	20.89	21.20
7254	NYSE	EBF	Mon, May 3, 2021	20.78	21.19	20.77	21.12
7253	NYSE	EBF	Fri, Apr 30, 2021	20.75	20.79	20.60	20.73
7252	NYSE	EBF	Thu, Apr 29, 2021	20.79	20.96	20.66	20.85
7251	NYSE	EBF	Wed, Apr 28, 2021	20.79	20.79	20.54	20.60
7250	NYSE	EBF	Tue, Apr 27, 2021	20.60	20.77	20.54	20.71
7249	NYSE	EBF	Mon, Apr 26, 2021	21.00	21.16	20.55	20.60
7248	NYSE	EBF	Fri, Apr 23, 2021	20.46	20.99	20.46	20.97
7247	NYSE	EBF	Thu, Apr 22, 2021	20.31	20.47	20.30	20.41
7246	NYSE	EBF	Wed, Apr 21, 2021	20.28	20.50	20.23	20.40
7245	NYSE	EBF	Tue, Apr 20, 2021	20.67	20.69	19.91	20.21
7244	NYSE	EBF	Mon, Apr 19, 2021	20.47	20.61	20.10	20.38
7243	NYSE	EBF	Fri, Apr 16, 2021	20.71	20.71	20.29	20.64
7242	NYSE	EBF	Thu, Apr 15, 2021	21.01	21.01	20.53	20.64
7241	NYSE	EBF	Wed, Apr 14, 2021	20.66	20.93	20.63	20.83
7240	NYSE	EBF	Tue, Apr 13, 2021	20.82	20.82	20.60	20.67
7239	NYSE	EBF	Mon, Apr 12, 2021	20.86	20.98	20.60	20.85
7238	NYSE	EBF	Fri, Apr 9, 2021	21.15	21.15	20.71	20.74
7237	NYSE	EBF	Thu, Apr 8, 2021	21.30	21.60	21.12	21.18
7236	NYSE	EBF	Wed, Apr 7, 2021	21.89	21.89	21.24	21.32
7235	NYSE	EBF	Tue, Apr 6, 2021	21.75	21.94	21.69	21.77
7234	NYSE	EBF	Mon, Apr 5, 2021	21.50	21.79	21.45	21.69
7233	NYSE	EBF	Thu, Apr 1, 2021	21.45	21.45	21.02	21.43
7232	NYSE	EBF	Wed, Mar 31, 2021	21.17	21.48	20.94	21.35
7231	NYSE	EBF	Tue, Mar 30, 2021	20.97	21.28	20.87	21.26
7230	NYSE	EBF	Mon, Mar 29, 2021	21.05	21.29	20.71	20.79
7229	NYSE	EBF	Fri, Mar 26, 2021	20.65	21.25	20.62	21.19
7228	NYSE	EBF	Thu, Mar 25, 2021	20.36	20.59	20.01	20.41
7227	NYSE	EBF	Wed, Mar 24, 2021	20.36	21.10	20.36	20.41
7226	NYSE	EBF	Tue, Mar 23, 2021	20.60	20.84	20.21	20.24
7225	NYSE	EBF	Mon, Mar 22, 2021	21.22	21.24	20.59	20.88
7224	NYSE	EBF	Fri, Mar 19, 2021	21.58	21.83	21.24	21.30
7223	NYSE	EBF	Thu, Mar 18, 2021	21.62	22.24	21.62	21.76
7222	NYSE	EBF	Wed, Mar 17, 2021	21.30	21.71	21.02	21.60
7221	NYSE	EBF	Tue, Mar 16, 2021	21.29	21.29	20.83	21.16
7220	NYSE	EBF	Mon, Mar 15, 2021	21.62	21.65	21.15	21.37
7219	NYSE	EBF	Fri, Mar 12, 2021	21.35	21.60	21.18	21.50
7218	NYSE	EBF	Thu, Mar 11, 2021	21.42	21.45	20.93	21.21
7217	NYSE	EBF	Wed, Mar 10, 2021	21.28	21.51	21.15	21.31
7216	NYSE	EBF	Tue, Mar 9, 2021	21.87	21.92	21.20	21.24
7215	NYSE	EBF	Mon, Mar 8, 2021	21.47	21.96	21.30	21.85
7214	NYSE	EBF	Fri, Mar 5, 2021	20.51	21.36	20.50	21.30
7213	NYSE	EBF	Thu, Mar 4, 2021	20.71	21.23	20.41	20.43
7212	NYSE	EBF	Wed, Mar 3, 2021	20.45	21.11	20.45	20.71
7211	NYSE	EBF	Tue, Mar 2, 2021	20.27	20.45	20.00	20.33
7210	NYSE	EBF	Mon, Mar 1, 2021	20.21	20.50	20.00	20.39
7209	NYSE	EBF	Fri, Feb 26, 2021	20.13	20.25	19.76	19.82
7208	NYSE	EBF	Thu, Feb 25, 2021	20.15	20.41	19.95	20.15
7207	NYSE	EBF	Wed, Feb 24, 2021	19.82	20.09	19.64	20.05
7206	NYSE	EBF	Tue, Feb 23, 2021	20.00	20.57	19.77	19.77
7205	NYSE	EBF	Mon, Feb 22, 2021	19.63	20.16	19.63	20.15
7204	NYSE	EBF	Fri, Feb 19, 2021	19.48	19.68	19.41	19.66
7203	NYSE	EBF	Thu, Feb 18, 2021	19.27	19.66	19.27	19.45
7202	NYSE	EBF	Wed, Feb 17, 2021	19.33	19.61	19.25	19.31
7201	NYSE	EBF	Tue, Feb 16, 2021	19.62	19.63	19.29	19.43
7200	NYSE	EBF	Fri, Feb 12, 2021	19.70	19.88	19.56	19.61
7199	NYSE	EBF	Thu, Feb 11, 2021	19.79	19.83	19.44	19.68
7198	NYSE	EBF	Wed, Feb 10, 2021	20.00	20.03	19.64	19.78
7197	NYSE	EBF	Tue, Feb 9, 2021	19.74	19.95	19.47	19.88
7196	NYSE	EBF	Mon, Feb 8, 2021	19.20	19.74	19.17	19.74
7195	NYSE	EBF	Fri, Feb 5, 2021	19.28	19.28	19.01	19.12
7194	NYSE	EBF	Thu, Feb 4, 2021	18.70	19.21	18.63	19.18
7193	NYSE	EBF	Wed, Feb 3, 2021	18.66	18.78	18.42	18.71
7192	NYSE	EBF	Tue, Feb 2, 2021	18.68	18.77	18.35	18.77
7191	NYSE	EBF	Mon, Feb 1, 2021	18.35	18.75	18.12	18.53
7190	NYSE	EBF	Fri, Jan 29, 2021	18.61	18.65	18.12	18.20
7189	NYSE	EBF	Thu, Jan 28, 2021	19.03	19.03	18.32	18.41
7188	NYSE	EBF	Wed, Jan 27, 2021	19.00	19.14	18.68	18.82
7187	NYSE	EBF	Tue, Jan 26, 2021	19.00	19.25	18.91	19.08
7186	NYSE	EBF	Mon, Jan 25, 2021	18.73	19.11	18.58	18.96
7185	NYSE	EBF	Fri, Jan 22, 2021	18.50	18.73	18.34	18.70
7184	NYSE	EBF	Thu, Jan 21, 2021	18.81	19.00	18.51	18.59
7183	NYSE	EBF	Wed, Jan 20, 2021	18.67	18.97	18.67	18.81
7182	NYSE	EBF	Tue, Jan 19, 2021	18.71	18.83	18.52	18.70
7181	NYSE	EBF	Fri, Jan 15, 2021	18.31	18.83	18.31	18.63
7180	NYSE	EBF	Thu, Jan 14, 2021	18.52	18.85	18.51	18.59
7179	NYSE	EBF	Wed, Jan 13, 2021	18.64	18.65	18.22	18.41
7178	NYSE	EBF	Tue, Jan 12, 2021	18.10	18.58	18.03	18.46
7177	NYSE	EBF	Mon, Jan 11, 2021	18.05	18.37	17.97	17.98
7176	NYSE	EBF	Fri, Jan 8, 2021	18.63	18.73	17.91	18.12
7175	NYSE	EBF	Thu, Jan 7, 2021	19.33	19.41	18.63	18.63
7174	NYSE	EBF	Wed, Jan 6, 2021	18.26	19.55	18.26	19.33
7173	NYSE	EBF	Tue, Jan 5, 2021	18.00	18.56	18.00	18.27
7172	NYSE	EBF	Mon, Jan 4, 2021	18.02	18.16	17.75	18.07
7171	NYSE	EBF	Thu, Dec 31, 2020	17.54	17.96	17.50	17.85
7170	NYSE	EBF	Wed, Dec 30, 2020	17.20	17.60	17.18	17.52
7169	NYSE	EBF	Tue, Dec 29, 2020	17.16	17.38	16.91	17.20
7168	NYSE	EBF	Mon, Dec 28, 2020	17.01	17.21	16.86	17.16
7167	NYSE	EBF	Thu, Dec 24, 2020	16.82	16.97	16.56	16.82
7166	NYSE	EBF	Wed, Dec 23, 2020	16.47	16.77	16.40	16.72
7165	NYSE	EBF	Tue, Dec 22, 2020	16.61	16.80	16.35	16.35
7164	NYSE	EBF	Mon, Dec 21, 2020	17.25	17.80	16.40	16.51
7163	NYSE	EBF	Fri, Dec 18, 2020	17.81	18.44	17.47	17.51
7162	NYSE	EBF	Thu, Dec 17, 2020	17.66	17.86	17.46	17.75
7161	NYSE	EBF	Wed, Dec 16, 2020	17.83	17.97	17.64	17.70
7160	NYSE	EBF	Tue, Dec 15, 2020	17.41	17.82	17.28	17.75
7159	NYSE	EBF	Mon, Dec 14, 2020	17.62	17.84	17.32	17.34
7158	NYSE	EBF	Fri, Dec 11, 2020	17.10	17.59	17.10	17.51
7157	NYSE	EBF	Thu, Dec 10, 2020	17.10	17.36	17.04	17.22
7156	NYSE	EBF	Wed, Dec 9, 2020	16.94	17.27	16.91	17.19
7155	NYSE	EBF	Tue, Dec 8, 2020	16.87	17.27	16.87	17.21
7154	NYSE	EBF	Mon, Dec 7, 2020	17.08	17.09	16.78	17.02
7153	NYSE	EBF	Fri, Dec 4, 2020	16.60	17.12	16.57	17.08
7152	NYSE	EBF	Thu, Dec 3, 2020	16.44	16.56	16.37	16.44
7151	NYSE	EBF	Wed, Dec 2, 2020	16.53	16.69	16.37	16.40
7150	NYSE	EBF	Tue, Dec 1, 2020	16.55	16.94	16.53	16.60
7149	NYSE	EBF	Mon, Nov 30, 2020	16.90	16.90	16.36	16.37
7148	NYSE	EBF	Fri, Nov 27, 2020	17.15	17.29	16.63	16.83
7147	NYSE	EBF	Wed, Nov 25, 2020	17.53	17.53	17.11	17.16
7146	NYSE	EBF	Tue, Nov 24, 2020	16.98	17.44	16.90	17.34
7145	NYSE	EBF	Mon, Nov 23, 2020	16.83	16.85	16.65	16.79
7144	NYSE	EBF	Fri, Nov 20, 2020	16.48	16.68	16.35	16.66
7143	NYSE	EBF	Thu, Nov 19, 2020	16.66	16.84	16.40	16.60
7142	NYSE	EBF	Wed, Nov 18, 2020	16.85	17.00	16.61	16.73
7141	NYSE	EBF	Tue, Nov 17, 2020	16.76	16.87	16.52	16.77
7140	NYSE	EBF	Mon, Nov 16, 2020	16.80	16.95	16.71	16.88
7139	NYSE	EBF	Fri, Nov 13, 2020	16.55	16.65	16.37	16.54
7138	NYSE	EBF	Thu, Nov 12, 2020	16.68	16.68	16.20	16.40
7137	NYSE	EBF	Wed, Nov 11, 2020	17.06	17.17	16.65	16.75
7136	NYSE	EBF	Tue, Nov 10, 2020	16.87	17.25	16.72	17.09
7135	NYSE	EBF	Mon, Nov 9, 2020	16.53	17.00	16.27	16.73
7134	NYSE	EBF	Fri, Nov 6, 2020	15.85	16.09	15.58	15.73
7133	NYSE	EBF	Thu, Nov 5, 2020	15.49	15.91	15.48	15.73
7132	NYSE	EBF	Wed, Nov 4, 2020	15.62	15.80	15.36	15.44
7131	NYSE	EBF	Tue, Nov 3, 2020	15.71	16.18	15.57	15.87
7130	NYSE	EBF	Mon, Nov 2, 2020	15.38	15.59	15.31	15.52
7129	NYSE	EBF	Fri, Oct 30, 2020	15.51	15.66	15.18	15.24
7128	NYSE	EBF	Thu, Oct 29, 2020	15.53	15.83	15.32	15.59
7127	NYSE	EBF	Wed, Oct 28, 2020	15.77	15.95	15.54	15.56
7126	NYSE	EBF	Tue, Oct 27, 2020	16.20	16.25	15.91	15.93
7125	NYSE	EBF	Mon, Oct 26, 2020	16.43	16.43	16.12	16.26
7124	NYSE	EBF	Fri, Oct 23, 2020	16.56	16.72	16.45	16.52
7123	NYSE	EBF	Thu, Oct 22, 2020	16.65	16.83	16.45	16.47
7122	NYSE	EBF	Wed, Oct 21, 2020	16.63	16.78	16.58	16.63
7121	NYSE	EBF	Tue, Oct 20, 2020	16.48	16.72	16.47	16.66
7120	NYSE	EBF	Mon, Oct 19, 2020	16.87	16.91	16.43	16.46
7119	NYSE	EBF	Fri, Oct 16, 2020	16.88	17.01	16.82	16.83
7118	NYSE	EBF	Thu, Oct 15, 2020	17.10	17.16	16.88	16.93
7117	NYSE	EBF	Wed, Oct 14, 2020	17.22	17.43	17.20	17.23
7116	NYSE	EBF	Tue, Oct 13, 2020	17.20	17.44	17.05	17.24
7115	NYSE	EBF	Mon, Oct 12, 2020	17.52	17.69	17.32	17.42
7114	NYSE	EBF	Fri, Oct 9, 2020	17.98	17.99	17.52	17.54
7113	NYSE	EBF	Thu, Oct 8, 2020	17.81	18.01	17.69	17.78
7112	NYSE	EBF	Wed, Oct 7, 2020	17.96	18.19	17.84	17.75
7111	NYSE	EBF	Tue, Oct 6, 2020	17.83	18.28	17.74	17.84
7110	NYSE	EBF	Mon, Oct 5, 2020	17.97	17.99	17.76	17.80
7109	NYSE	EBF	Fri, Oct 2, 2020	17.44	17.94	17.35	17.83
7108	NYSE	EBF	Thu, Oct 1, 2020	17.45	17.64	17.34	17.63
7107	NYSE	EBF	Wed, Sep 30, 2020	17.50	17.77	17.44	17.44
7106	NYSE	EBF	Tue, Sep 29, 2020	17.59	17.63	17.22	17.47
7105	NYSE	EBF	Mon, Sep 28, 2020	17.36	17.76	17.33	17.61
7104	NYSE	EBF	Fri, Sep 25, 2020	16.83	17.25	16.82	17.16
7103	NYSE	EBF	Thu, Sep 24, 2020	16.77	17.18	16.73	16.98
7102	NYSE	EBF	Wed, Sep 23, 2020	17.42	17.47	16.68	16.72
7101	NYSE	EBF	Tue, Sep 22, 2020	17.40	17.46	17.12	17.33
7100	NYSE	EBF	Mon, Sep 21, 2020	17.70	17.78	17.10	17.35
7099	NYSE	EBF	Fri, Sep 18, 2020	17.80	17.94	17.59	17.92
7098	NYSE	EBF	Thu, Sep 17, 2020	17.60	17.94	17.36	17.78
7097	NYSE	EBF	Wed, Sep 16, 2020	17.65	17.73	17.57	17.62
7096	NYSE	EBF	Tue, Sep 15, 2020	17.84	17.86	17.61	17.64
7095	NYSE	EBF	Mon, Sep 14, 2020	17.69	17.90	17.67	17.71
7094	NYSE	EBF	Fri, Sep 11, 2020	17.72	17.86	17.50	17.63
7093	NYSE	EBF	Thu, Sep 10, 2020	17.78	17.83	17.60	17.61
7092	NYSE	EBF	Wed, Sep 9, 2020	17.86	18.03	17.68	17.69
7091	NYSE	EBF	Tue, Sep 8, 2020	17.91	18.05	17.53	17.78
7090	NYSE	EBF	Fri, Sep 4, 2020	18.13	18.29	17.94	17.96
7089	NYSE	EBF	Thu, Sep 3, 2020	18.38	18.46	17.95	17.98
7088	NYSE	EBF	Wed, Sep 2, 2020	18.26	18.48	18.25	18.34
7087	NYSE	EBF	Tue, Sep 1, 2020	18.26	18.39	18.18	18.26
7086	NYSE	EBF	Mon, Aug 31, 2020	18.42	18.50	18.20	18.33
7085	NYSE	EBF	Fri, Aug 28, 2020	18.47	18.58	18.29	18.54
7084	NYSE	EBF	Thu, Aug 27, 2020	18.22	18.59	18.22	18.43
7083	NYSE	EBF	Wed, Aug 26, 2020	18.14	18.35	18.07	18.22
7082	NYSE	EBF	Tue, Aug 25, 2020	18.39	18.49	18.10	18.23
7081	NYSE	EBF	Mon, Aug 24, 2020	18.24	18.56	17.99	18.54
7080	NYSE	EBF	Fri, Aug 21, 2020	18.01	18.09	17.72	18.00
7079	NYSE	EBF	Thu, Aug 20, 2020	17.96	18.21	17.96	18.11
7078	NYSE	EBF	Wed, Aug 19, 2020	18.17	18.40	18.03	18.14
7077	NYSE	EBF	Tue, Aug 18, 2020	18.21	18.21	17.99	18.08
7076	NYSE	EBF	Mon, Aug 17, 2020	18.14	18.40	18.09	18.26
7075	NYSE	EBF	Fri, Aug 14, 2020	18.12	18.40	17.90	18.23
7074	NYSE	EBF	Thu, Aug 13, 2020	18.31	18.33	18.12	18.20
7073	NYSE	EBF	Wed, Aug 12, 2020	18.36	18.47	18.10	18.40
7072	NYSE	EBF	Tue, Aug 11, 2020	18.65	18.87	18.22	18.27
7071	NYSE	EBF	Mon, Aug 10, 2020	18.00	18.58	18.00	18.33
7070	NYSE	EBF	Fri, Aug 7, 2020	17.35	18.00	17.33	17.99
7069	NYSE	EBF	Thu, Aug 6, 2020	17.25	17.57	17.25	17.40
7068	NYSE	EBF	Wed, Aug 5, 2020	17.39	17.50	17.12	17.41
7067	NYSE	EBF	Tue, Aug 4, 2020	17.36	17.47	17.29	17.31
7066	NYSE	EBF	Mon, Aug 3, 2020	17.35	17.50	17.22	17.40
7065	NYSE	EBF	Fri, Jul 31, 2020	17.35	17.54	17.12	17.30
7064	NYSE	EBF	Thu, Jul 30, 2020	17.40	17.58	17.32	17.53
7063	NYSE	EBF	Wed, Jul 29, 2020	17.32	17.65	17.32	17.62
7062	NYSE	EBF	Tue, Jul 28, 2020	17.13	17.53	17.10	17.26
7061	NYSE	EBF	Mon, Jul 27, 2020	17.13	17.39	17.03	17.26
7060	NYSE	EBF	Fri, Jul 24, 2020	17.46	17.54	17.07	17.12
7059	NYSE	EBF	Thu, Jul 23, 2020	17.37	17.58	17.25	17.46
7058	NYSE	EBF	Wed, Jul 22, 2020	17.00	17.68	16.88	17.41
7057	NYSE	EBF	Tue, Jul 21, 2020	16.37	16.94	16.37	16.84
7056	NYSE	EBF	Mon, Jul 20, 2020	16.90	17.00	16.38	16.38
7055	NYSE	EBF	Fri, Jul 17, 2020	16.95	17.08	16.83	16.92
7054	NYSE	EBF	Thu, Jul 16, 2020	16.89	16.99	16.66	16.84
7053	NYSE	EBF	Wed, Jul 15, 2020	16.75	17.10	16.58	16.92
7052	NYSE	EBF	Tue, Jul 14, 2020	16.36	16.56	16.34	16.51
7051	NYSE	EBF	Mon, Jul 13, 2020	16.66	16.66	16.33	16.35
7050	NYSE	EBF	Fri, Jul 10, 2020	16.23	16.59	16.23	16.56
7049	NYSE	EBF	Thu, Jul 9, 2020	16.25	16.41	16.00	16.28
7048	NYSE	EBF	Wed, Jul 8, 2020	16.76	16.76	16.28	16.28
7047	NYSE	EBF	Tue, Jul 7, 2020	16.70	16.92	16.59	16.61
7046	NYSE	EBF	Mon, Jul 6, 2020	17.00	17.19	16.54	16.84
7045	NYSE	EBF	Thu, Jul 2, 2020	17.53	17.64	16.83	16.87
7044	NYSE	EBF	Wed, Jul 1, 2020	18.22	18.32	17.29	17.32
7043	NYSE	EBF	Tue, Jun 30, 2020	17.58	18.21	17.32	18.14
7042	NYSE	EBF	Mon, Jun 29, 2020	17.00	17.79	16.99	17.70
7041	NYSE	EBF	Fri, Jun 26, 2020	16.68	16.88	16.32	16.83
7040	NYSE	EBF	Thu, Jun 25, 2020	16.84	17.00	16.56	16.88
7039	NYSE	EBF	Wed, Jun 24, 2020	16.73	17.12	16.55	16.89
7038	NYSE	EBF	Tue, Jun 23, 2020	17.79	17.87	16.99	17.01
7037	NYSE	EBF	Mon, Jun 22, 2020	16.61	17.73	16.61	17.47
7036	NYSE	EBF	Fri, Jun 19, 2020	17.32	17.32	16.49	16.51
7035	NYSE	EBF	Thu, Jun 18, 2020	17.02	17.41	17.02	17.18
7034	NYSE	EBF	Wed, Jun 17, 2020	17.58	17.58	17.11	17.23
7033	NYSE	EBF	Tue, Jun 16, 2020	17.81	18.05	17.37	17.60
7032	NYSE	EBF	Mon, Jun 15, 2020	16.98	17.51	16.74	17.31
7031	NYSE	EBF	Fri, Jun 12, 2020	17.88	18.13	16.91	17.34
7030	NYSE	EBF	Thu, Jun 11, 2020	17.92	18.06	17.22	17.27
7029	NYSE	EBF	Wed, Jun 10, 2020	19.08	19.08	18.34	18.38
7028	NYSE	EBF	Tue, Jun 9, 2020	19.34	19.34	18.71	19.12
7027	NYSE	EBF	Mon, Jun 8, 2020	19.45	19.56	19.23	19.35
7026	NYSE	EBF	Fri, Jun 5, 2020	18.78	19.34	18.71	19.20
7025	NYSE	EBF	Thu, Jun 4, 2020	18.32	18.59	18.17	18.44
7024	NYSE	EBF	Wed, Jun 3, 2020	18.14	18.62	18.02	18.51
7023	NYSE	EBF	Tue, Jun 2, 2020	17.86	18.03	17.68	17.74
7022	NYSE	EBF	Mon, Jun 1, 2020	17.95	18.19	17.65	17.66
7021	NYSE	EBF	Fri, May 29, 2020	18.40	18.40	17.64	17.80
7020	NYSE	EBF	Thu, May 28, 2020	18.96	18.96	18.44	18.48
7019	NYSE	EBF	Wed, May 27, 2020	18.69	18.74	18.31	18.68
7018	NYSE	EBF	Tue, May 26, 2020	18.42	18.64	18.18	18.35
7017	NYSE	EBF	Fri, May 22, 2020	17.39	17.81	17.30	17.78
7016	NYSE	EBF	Thu, May 21, 2020	16.65	17.34	16.65	17.23
7015	NYSE	EBF	Wed, May 20, 2020	16.37	16.95	16.37	16.76
7014	NYSE	EBF	Tue, May 19, 2020	16.70	16.90	16.11	16.13
7013	NYSE	EBF	Mon, May 18, 2020	17.05	17.20	16.59	16.73
7012	NYSE	EBF	Fri, May 15, 2020	16.18	16.57	15.97	16.51
7011	NYSE	EBF	Thu, May 14, 2020	15.80	16.19	15.72	16.11
7010	NYSE	EBF	Wed, May 13, 2020	16.21	16.27	15.95	16.08
7009	NYSE	EBF	Tue, May 12, 2020	17.35	17.43	16.31	16.33
7008	NYSE	EBF	Mon, May 11, 2020	17.57	17.57	17.23	17.23
7007	NYSE	EBF	Fri, May 8, 2020	17.73	17.96	17.46	17.66
7006	NYSE	EBF	Thu, May 7, 2020	17.79	17.90	17.32	17.47
7005	NYSE	EBF	Wed, May 6, 2020	17.38	17.71	17.31	17.48
7004	NYSE	EBF	Tue, May 5, 2020	18.34	18.38	17.37	17.38
7003	NYSE	EBF	Mon, May 4, 2020	18.11	18.14	17.59	17.95
7002	NYSE	EBF	Fri, May 1, 2020	18.31	18.51	17.88	18.10
7001	NYSE	EBF	Thu, Apr 30, 2020	19.37	19.37	18.50	18.61
7000	NYSE	EBF	Wed, Apr 29, 2020	19.26	19.64	18.90	19.51
6999	NYSE	EBF	Tue, Apr 28, 2020	18.32	18.91	18.27	18.64
6998	NYSE	EBF	Mon, Apr 27, 2020	17.32	18.19	17.32	17.82
6997	NYSE	EBF	Fri, Apr 24, 2020	17.08	17.33	16.88	17.27
6996	NYSE	EBF	Thu, Apr 23, 2020	16.56	17.29	16.55	17.02
6995	NYSE	EBF	Wed, Apr 22, 2020	17.00	17.02	16.42	16.70
6994	NYSE	EBF	Tue, Apr 21, 2020	16.12	16.60	15.67	16.47
6993	NYSE	EBF	Mon, Apr 20, 2020	17.32	17.61	16.33	16.62
6992	NYSE	EBF	Fri, Apr 17, 2020	17.16	17.80	17.16	17.23
6991	NYSE	EBF	Thu, Apr 16, 2020	17.35	17.64	16.33	16.79
6990	NYSE	EBF	Wed, Apr 15, 2020	17.77	18.06	17.17	17.34
6989	NYSE	EBF	Tue, Apr 14, 2020	19.10	19.48	18.13	18.26
6988	NYSE	EBF	Mon, Apr 13, 2020	19.19	19.28	18.49	18.98
6987	NYSE	EBF	Thu, Apr 9, 2020	19.18	19.60	18.93	19.16
6986	NYSE	EBF	Wed, Apr 8, 2020	18.70	19.21	18.29	18.97
6985	NYSE	EBF	Tue, Apr 7, 2020	18.49	18.88	18.00	18.42
6984	NYSE	EBF	Mon, Apr 6, 2020	17.84	18.48	17.71	17.86
6983	NYSE	EBF	Fri, Apr 3, 2020	17.62	17.84	16.98	17.19
6982	NYSE	EBF	Thu, Apr 2, 2020	17.25	17.92	17.05	17.72
6981	NYSE	EBF	Wed, Apr 1, 2020	18.34	18.56	17.22	17.71
6980	NYSE	EBF	Tue, Mar 31, 2020	17.90	19.04	17.46	18.78
6979	NYSE	EBF	Mon, Mar 30, 2020	17.07	17.96	17.01	17.85
6978	NYSE	EBF	Fri, Mar 27, 2020	16.76	17.38	16.64	16.90
6977	NYSE	EBF	Thu, Mar 26, 2020	16.93	17.58	16.86	17.34
6976	NYSE	EBF	Wed, Mar 25, 2020	16.85	17.49	16.34	16.71
6975	NYSE	EBF	Tue, Mar 24, 2020	16.28	16.88	15.83	16.86
6974	NYSE	EBF	Mon, Mar 23, 2020	15.75	16.19	14.80	15.69
6973	NYSE	EBF	Fri, Mar 20, 2020	15.81	16.28	15.09	15.79
6972	NYSE	EBF	Thu, Mar 19, 2020	14.16	16.01	13.98	15.82
6971	NYSE	EBF	Wed, Mar 18, 2020	15.64	15.68	14.01	14.23
6970	NYSE	EBF	Tue, Mar 17, 2020	15.12	16.32	14.73	16.31
6969	NYSE	EBF	Mon, Mar 16, 2020	15.73	16.21	14.60	15.01
6968	NYSE	EBF	Fri, Mar 13, 2020	16.75	16.94	15.96	16.94
6967	NYSE	EBF	Thu, Mar 12, 2020	18.13	18.13	16.29	16.30
6966	NYSE	EBF	Wed, Mar 11, 2020	18.25	18.50	17.99	18.40
6965	NYSE	EBF	Tue, Mar 10, 2020	18.80	18.88	18.12	18.50
6964	NYSE	EBF	Mon, Mar 9, 2020	19.47	19.49	18.46	18.55
6963	NYSE	EBF	Fri, Mar 6, 2020	19.70	20.12	19.61	20.10
6962	NYSE	EBF	Thu, Mar 5, 2020	20.79	20.94	19.83	20.05
6961	NYSE	EBF	Wed, Mar 4, 2020	20.55	21.07	20.54	21.06
6960	NYSE	EBF	Tue, Mar 3, 2020	20.73	21.11	20.38	20.55
6959	NYSE	EBF	Mon, Mar 2, 2020	20.18	20.65	20.10	20.64
6958	NYSE	EBF	Fri, Feb 28, 2020	20.40	20.74	19.82	20.10
6957	NYSE	EBF	Thu, Feb 27, 2020	21.00	21.48	20.77	20.78
6956	NYSE	EBF	Wed, Feb 26, 2020	21.39	21.76	21.28	21.34
6955	NYSE	EBF	Tue, Feb 25, 2020	21.24	21.67	21.05	21.21
6954	NYSE	EBF	Mon, Feb 24, 2020	21.09	21.27	20.95	21.22
6953	NYSE	EBF	Fri, Feb 21, 2020	21.12	21.49	20.91	21.38
6952	NYSE	EBF	Thu, Feb 20, 2020	21.12	21.19	20.89	21.07
6951	NYSE	EBF	Wed, Feb 19, 2020	21.22	21.32	21.11	21.20
6950	NYSE	EBF	Tue, Feb 18, 2020	21.35	21.47	21.13	21.17
6949	NYSE	EBF	Fri, Feb 14, 2020	21.33	21.44	21.30	21.35
6948	NYSE	EBF	Thu, Feb 13, 2020	21.30	21.43	21.27	21.37
6947	NYSE	EBF	Wed, Feb 12, 2020	21.47	21.54	21.31	21.37
6946	NYSE	EBF	Tue, Feb 11, 2020	21.43	21.55	21.31	21.34
6945	NYSE	EBF	Mon, Feb 10, 2020	21.36	21.42	21.25	21.35
6944	NYSE	EBF	Fri, Feb 7, 2020	21.45	21.60	21.17	21.38
6943	NYSE	EBF	Thu, Feb 6, 2020	21.42	21.59	21.23	21.49
6942	NYSE	EBF	Wed, Feb 5, 2020	21.11	21.54	20.91	21.42
6941	NYSE	EBF	Tue, Feb 4, 2020	20.83	20.96	20.76	20.90
6940	NYSE	EBF	Mon, Feb 3, 2020	20.94	21.05	20.67	20.69
6939	NYSE	EBF	Fri, Jan 31, 2020	21.25	21.29	20.82	20.86
6938	NYSE	EBF	Thu, Jan 30, 2020	21.20	21.37	21.04	21.27
6937	NYSE	EBF	Wed, Jan 29, 2020	21.30	21.45	21.23	21.26
6936	NYSE	EBF	Tue, Jan 28, 2020	21.41	21.54	21.25	21.30
6935	NYSE	EBF	Mon, Jan 27, 2020	21.50	21.68	21.33	21.35
6934	NYSE	EBF	Fri, Jan 24, 2020	21.65	21.76	21.51	21.63
6933	NYSE	EBF	Thu, Jan 23, 2020	21.65	21.65	21.42	21.60
6932	NYSE	EBF	Wed, Jan 22, 2020	21.91	21.93	21.59	21.67
6931	NYSE	EBF	Tue, Jan 21, 2020	21.93	22.00	21.63	21.77
6930	NYSE	EBF	Fri, Jan 17, 2020	22.04	22.07	21.86	21.97
6929	NYSE	EBF	Thu, Jan 16, 2020	21.95	22.20	21.85	22.00
6928	NYSE	EBF	Wed, Jan 15, 2020	21.75	21.92	21.71	21.81
6927	NYSE	EBF	Tue, Jan 14, 2020	21.71	21.87	21.55	21.75
6926	NYSE	EBF	Mon, Jan 13, 2020	21.51	21.73	21.35	21.63
6925	NYSE	EBF	Fri, Jan 10, 2020	21.39	21.51	21.27	21.41
6924	NYSE	EBF	Thu, Jan 9, 2020	21.76	21.76	21.25	21.26
6923	NYSE	EBF	Wed, Jan 8, 2020	22.07	22.17	21.87	21.73
6922	NYSE	EBF	Tue, Jan 7, 2020	21.79	22.07	21.71	22.05
6921	NYSE	EBF	Mon, Jan 6, 2020	21.65	21.90	21.53	21.80
6920	NYSE	EBF	Fri, Jan 3, 2020	21.47	21.84	21.45	21.74
6919	NYSE	EBF	Thu, Jan 2, 2020	21.65	21.71	21.29	21.68
6918	NYSE	EBF	Tue, Dec 31, 2019	21.80	21.87	21.59	21.65
6917	NYSE	EBF	Mon, Dec 30, 2019	21.90	21.91	21.75	21.77
6916	NYSE	EBF	Fri, Dec 27, 2019	21.91	22.13	21.84	21.89
6915	NYSE	EBF	Thu, Dec 26, 2019	22.12	22.21	21.82	21.91
6914	NYSE	EBF	Tue, Dec 24, 2019	22.03	22.18	21.88	22.12
6913	NYSE	EBF	Mon, Dec 23, 2019	22.00	22.00	21.68	21.93
6912	NYSE	EBF	Fri, Dec 20, 2019	20.91	21.98	20.63	21.89
6911	NYSE	EBF	Thu, Dec 19, 2019	21.00	21.04	20.78	20.85
6910	NYSE	EBF	Wed, Dec 18, 2019	21.06	21.22	20.95	21.02
6909	NYSE	EBF	Tue, Dec 17, 2019	20.80	20.96	20.75	20.95
6908	NYSE	EBF	Mon, Dec 16, 2019	20.63	20.88	20.63	20.70
6907	NYSE	EBF	Fri, Dec 13, 2019	20.55	20.61	20.38	20.55
6906	NYSE	EBF	Thu, Dec 12, 2019	20.52	20.71	20.47	20.59
6905	NYSE	EBF	Wed, Dec 11, 2019	20.60	20.67	20.50	20.59
6904	NYSE	EBF	Tue, Dec 10, 2019	20.60	20.71	20.57	20.63
6903	NYSE	EBF	Mon, Dec 9, 2019	20.51	20.77	20.43	20.68
6902	NYSE	EBF	Fri, Dec 6, 2019	20.70	20.89	20.54	20.56
6901	NYSE	EBF	Thu, Dec 5, 2019	20.49	20.65	20.41	20.61
6900	NYSE	EBF	Wed, Dec 4, 2019	20.46	20.60	20.30	20.44
6899	NYSE	EBF	Tue, Dec 3, 2019	20.34	20.48	20.25	20.39
6898	NYSE	EBF	Mon, Dec 2, 2019	20.68	20.72	20.38	20.45
6897	NYSE	EBF	Fri, Nov 29, 2019	20.85	20.85	20.64	20.64
6896	NYSE	EBF	Wed, Nov 27, 2019	20.91	20.95	20.82	20.88
6895	NYSE	EBF	Tue, Nov 26, 2019	20.60	20.86	20.57	20.80
6894	NYSE	EBF	Mon, Nov 25, 2019	20.16	20.63	20.14	20.62
6893	NYSE	EBF	Fri, Nov 22, 2019	20.17	20.17	19.98	20.12
6892	NYSE	EBF	Thu, Nov 21, 2019	20.21	20.21	19.85	20.03
6891	NYSE	EBF	Wed, Nov 20, 2019	20.37	20.42	20.05	20.12
6890	NYSE	EBF	Tue, Nov 19, 2019	20.33	20.52	20.30	20.46
6889	NYSE	EBF	Mon, Nov 18, 2019	20.35	20.45	20.24	20.39
6888	NYSE	EBF	Fri, Nov 15, 2019	20.53	20.69	20.34	20.37
6887	NYSE	EBF	Thu, Nov 14, 2019	20.20	20.51	20.20	20.48
6886	NYSE	EBF	Wed, Nov 13, 2019	20.23	20.42	20.17	20.29
6885	NYSE	EBF	Tue, Nov 12, 2019	20.18	20.27	20.10	20.26
6884	NYSE	EBF	Mon, Nov 11, 2019	20.11	20.21	20.00	20.09
6883	NYSE	EBF	Fri, Nov 8, 2019	20.13	20.28	20.03	20.14
6882	NYSE	EBF	Thu, Nov 7, 2019	20.15	20.25	20.02	20.10
6881	NYSE	EBF	Wed, Nov 6, 2019	20.04	20.22	19.89	20.04
6880	NYSE	EBF	Tue, Nov 5, 2019	19.99	20.17	19.88	20.11
6879	NYSE	EBF	Mon, Nov 4, 2019	19.70	19.93	19.67	19.88
6878	NYSE	EBF	Fri, Nov 1, 2019	19.70	19.70	19.40	19.61
6877	NYSE	EBF	Thu, Oct 31, 2019	19.55	19.65	19.44	19.59
6876	NYSE	EBF	Wed, Oct 30, 2019	19.77	19.77	19.51	19.59
6875	NYSE	EBF	Tue, Oct 29, 2019	19.71	19.89	19.68	19.80
6874	NYSE	EBF	Mon, Oct 28, 2019	19.69	19.81	19.65	19.69
6873	NYSE	EBF	Fri, Oct 25, 2019	19.66	19.86	19.57	19.61
6872	NYSE	EBF	Thu, Oct 24, 2019	19.98	19.98	19.70	19.70
6871	NYSE	EBF	Wed, Oct 23, 2019	19.95	20.07	19.84	19.93
6870	NYSE	EBF	Tue, Oct 22, 2019	19.74	19.95	19.70	19.95
6869	NYSE	EBF	Mon, Oct 21, 2019	19.72	19.98	19.71	19.74
6868	NYSE	EBF	Fri, Oct 18, 2019	19.49	19.75	19.49	19.57
6867	NYSE	EBF	Thu, Oct 17, 2019	19.66	19.70	19.48	19.68
6866	NYSE	EBF	Wed, Oct 16, 2019	19.46	19.72	19.46	19.58
6865	NYSE	EBF	Tue, Oct 15, 2019	19.68	19.79	19.52	19.60
6864	NYSE	EBF	Mon, Oct 14, 2019	19.94	19.94	19.54	19.56
6863	NYSE	EBF	Fri, Oct 11, 2019	19.77	20.03	19.65	19.85
6862	NYSE	EBF	Thu, Oct 10, 2019	19.70	19.76	19.50	19.55
6861	NYSE	EBF	Wed, Oct 9, 2019	19.72	19.91	19.72	19.66
6860	NYSE	EBF	Tue, Oct 8, 2019	19.47	19.75	19.46	19.67
6859	NYSE	EBF	Mon, Oct 7, 2019	19.66	19.81	19.50	19.64
6858	NYSE	EBF	Fri, Oct 4, 2019	19.79	20.11	19.58	19.69
6857	NYSE	EBF	Thu, Oct 3, 2019	19.91	20.08	19.72	19.79
6856	NYSE	EBF	Wed, Oct 2, 2019	19.95	20.17	19.76	20.03
6855	NYSE	EBF	Tue, Oct 1, 2019	20.34	20.46	19.95	20.04
6854	NYSE	EBF	Mon, Sep 30, 2019	20.27	20.36	19.95	20.21
6853	NYSE	EBF	Fri, Sep 27, 2019	19.99	20.26	19.92	20.13
6852	NYSE	EBF	Thu, Sep 26, 2019	19.90	19.97	19.67	19.83
6851	NYSE	EBF	Wed, Sep 25, 2019	19.39	19.90	19.39	19.77
6850	NYSE	EBF	Tue, Sep 24, 2019	19.36	19.40	19.00	19.28
6849	NYSE	EBF	Mon, Sep 23, 2019	20.49	20.65	18.63	19.41
6848	NYSE	EBF	Fri, Sep 20, 2019	20.72	20.96	20.60	20.74
6847	NYSE	EBF	Thu, Sep 19, 2019	20.91	21.09	20.72	20.76
6846	NYSE	EBF	Wed, Sep 18, 2019	21.08	21.20	20.85	20.90
6845	NYSE	EBF	Tue, Sep 17, 2019	21.12	21.25	20.95	21.19
6844	NYSE	EBF	Mon, Sep 16, 2019	21.03	21.35	21.00	21.24
6843	NYSE	EBF	Fri, Sep 13, 2019	21.21	21.49	20.69	21.12
6842	NYSE	EBF	Thu, Sep 12, 2019	21.22	21.25	20.93	21.09
6841	NYSE	EBF	Wed, Sep 11, 2019	21.00	21.47	20.71	21.33
6840	NYSE	EBF	Tue, Sep 10, 2019	20.83	21.17	20.74	20.95
6839	NYSE	EBF	Mon, Sep 9, 2019	20.41	20.90	20.35	20.79
6838	NYSE	EBF	Fri, Sep 6, 2019	20.47	20.51	20.30	20.38
6837	NYSE	EBF	Thu, Sep 5, 2019	20.26	20.60	20.09	20.45
6836	NYSE	EBF	Wed, Sep 4, 2019	20.15	20.31	20.07	20.22
6835	NYSE	EBF	Tue, Sep 3, 2019	20.03	20.39	19.93	20.03
6834	NYSE	EBF	Fri, Aug 30, 2019	20.27	20.36	20.05	20.11
6833	NYSE	EBF	Thu, Aug 29, 2019	20.25	20.38	20.21	20.22
6832	NYSE	EBF	Wed, Aug 28, 2019	19.66	20.08	19.66	20.08
6831	NYSE	EBF	Tue, Aug 27, 2019	20.11	20.18	19.69	19.71
6830	NYSE	EBF	Mon, Aug 26, 2019	19.81	20.07	19.70	20.00
6829	NYSE	EBF	Fri, Aug 23, 2019	20.07	20.23	19.64	19.74
6828	NYSE	EBF	Thu, Aug 22, 2019	20.17	20.33	19.93	20.11
6827	NYSE	EBF	Wed, Aug 21, 2019	20.11	20.19	19.95	20.09
6826	NYSE	EBF	Tue, Aug 20, 2019	20.15	20.36	20.05	20.11
6825	NYSE	EBF	Mon, Aug 19, 2019	20.25	20.40	20.10	20.18
6824	NYSE	EBF	Fri, Aug 16, 2019	19.77	20.16	19.77	20.11
6823	NYSE	EBF	Thu, Aug 15, 2019	19.63	19.77	19.60	19.67
6822	NYSE	EBF	Wed, Aug 14, 2019	19.82	19.84	19.59	19.63
6821	NYSE	EBF	Tue, Aug 13, 2019	20.23	20.67	19.91	19.95
6820	NYSE	EBF	Mon, Aug 12, 2019	20.18	20.50	20.13	20.45
6819	NYSE	EBF	Fri, Aug 9, 2019	20.31	20.42	20.14	20.18
6818	NYSE	EBF	Thu, Aug 8, 2019	20.05	20.47	19.99	20.41
6817	NYSE	EBF	Wed, Aug 7, 2019	19.74	20.05	19.61	19.98
6816	NYSE	EBF	Tue, Aug 6, 2019	19.78	20.09	19.62	19.89
6815	NYSE	EBF	Mon, Aug 5, 2019	20.02	20.05	19.61	19.80
6814	NYSE	EBF	Fri, Aug 2, 2019	20.42	20.42	20.02	20.18
6813	NYSE	EBF	Thu, Aug 1, 2019	20.43	20.77	20.36	20.42
6812	NYSE	EBF	Wed, Jul 31, 2019	20.24	20.80	20.24	20.33
6811	NYSE	EBF	Tue, Jul 30, 2019	20.35	20.37	20.17	20.23
6810	NYSE	EBF	Mon, Jul 29, 2019	20.00	20.55	20.00	20.42
6809	NYSE	EBF	Fri, Jul 26, 2019	19.88	20.08	19.79	20.02
6808	NYSE	EBF	Thu, Jul 25, 2019	19.91	20.00	19.63	19.81
6807	NYSE	EBF	Wed, Jul 24, 2019	19.98	20.00	19.76	19.94
6806	NYSE	EBF	Tue, Jul 23, 2019	20.00	20.12	19.88	19.97
6805	NYSE	EBF	Mon, Jul 22, 2019	19.98	20.07	19.84	19.95
6804	NYSE	EBF	Fri, Jul 19, 2019	20.08	20.21	19.79	19.85
6803	NYSE	EBF	Thu, Jul 18, 2019	20.24	20.44	19.94	20.12
6802	NYSE	EBF	Wed, Jul 17, 2019	20.76	20.76	20.35	20.36
6801	NYSE	EBF	Tue, Jul 16, 2019	20.40	20.71	20.33	20.64
6800	NYSE	EBF	Mon, Jul 15, 2019	20.07	20.41	19.97	20.40
6799	NYSE	EBF	Fri, Jul 12, 2019	19.80	20.22	19.75	20.07
6798	NYSE	EBF	Thu, Jul 11, 2019	20.22	20.23	19.68	19.74
6797	NYSE	EBF	Wed, Jul 10, 2019	20.57	20.57	20.10	20.14
6796	NYSE	EBF	Tue, Jul 9, 2019	20.47	20.57	20.38	20.53
6795	NYSE	EBF	Mon, Jul 8, 2019	20.61	20.73	20.37	20.47
6794	NYSE	EBF	Fri, Jul 5, 2019	20.23	20.59	20.11	20.59
6793	NYSE	EBF	Wed, Jul 3, 2019	20.26	20.38	20.17	20.33
6792	NYSE	EBF	Tue, Jul 2, 2019	20.45	20.58	20.03	20.22
6791	NYSE	EBF	Mon, Jul 1, 2019	20.73	20.81	20.24	20.47
6790	NYSE	EBF	Fri, Jun 28, 2019	20.34	20.84	20.34	20.52
6789	NYSE	EBF	Thu, Jun 27, 2019	20.47	20.69	20.14	20.36
6788	NYSE	EBF	Wed, Jun 26, 2019	20.48	20.87	20.21	20.55
6787	NYSE	EBF	Tue, Jun 25, 2019	20.89	21.13	20.41	20.41
6786	NYSE	EBF	Mon, Jun 24, 2019	19.75	21.10	19.65	20.85
6785	NYSE	EBF	Fri, Jun 21, 2019	19.22	19.33	18.76	19.14
6784	NYSE	EBF	Thu, Jun 20, 2019	19.32	19.44	19.15	19.29
6783	NYSE	EBF	Wed, Jun 19, 2019	19.22	19.41	19.00	19.22
6782	NYSE	EBF	Tue, Jun 18, 2019	19.01	19.21	18.89	18.99
6781	NYSE	EBF	Mon, Jun 17, 2019	18.77	19.08	18.71	18.93
6780	NYSE	EBF	Fri, Jun 14, 2019	18.99	19.04	18.71	18.71
6779	NYSE	EBF	Thu, Jun 13, 2019	18.84	19.04	18.71	18.92
6778	NYSE	EBF	Wed, Jun 12, 2019	18.72	19.03	18.72	18.83
6777	NYSE	EBF	Tue, Jun 11, 2019	18.63	18.85	18.52	18.71
6776	NYSE	EBF	Mon, Jun 10, 2019	18.75	18.97	18.58	18.58
6775	NYSE	EBF	Fri, Jun 7, 2019	18.96	19.12	18.74	18.76
6774	NYSE	EBF	Thu, Jun 6, 2019	18.99	19.05	18.70	18.91
6773	NYSE	EBF	Wed, Jun 5, 2019	19.16	19.27	18.81	18.97
6772	NYSE	EBF	Tue, Jun 4, 2019	18.96	19.21	18.90	19.16
6771	NYSE	EBF	Mon, Jun 3, 2019	18.48	18.85	18.48	18.83
6770	NYSE	EBF	Fri, May 31, 2019	18.44	18.63	18.29	18.52
6769	NYSE	EBF	Thu, May 30, 2019	18.64	18.74	18.52	18.59
6768	NYSE	EBF	Wed, May 29, 2019	18.59	18.76	18.46	18.59
6767	NYSE	EBF	Tue, May 28, 2019	18.85	18.91	18.64	18.76
6766	NYSE	EBF	Fri, May 24, 2019	18.86	18.95	18.62	18.87
6765	NYSE	EBF	Thu, May 23, 2019	19.00	19.00	18.71	18.79
6764	NYSE	EBF	Wed, May 22, 2019	19.10	19.24	19.01	19.07
6763	NYSE	EBF	Tue, May 21, 2019	18.97	19.23	18.94	19.20
6762	NYSE	EBF	Mon, May 20, 2019	19.15	19.20	18.87	18.93
6761	NYSE	EBF	Fri, May 17, 2019	19.49	19.51	19.19	19.24
6760	NYSE	EBF	Thu, May 16, 2019	19.70	19.88	19.54	19.60
6759	NYSE	EBF	Wed, May 15, 2019	19.65	19.78	19.58	19.61
6758	NYSE	EBF	Tue, May 14, 2019	19.67	19.89	19.63	19.70
6757	NYSE	EBF	Mon, May 13, 2019	19.50	19.68	19.40	19.63
6756	NYSE	EBF	Fri, May 10, 2019	19.77	19.77	19.57	19.64
6755	NYSE	EBF	Thu, May 9, 2019	19.62	19.96	19.56	19.78
6754	NYSE	EBF	Wed, May 8, 2019	19.62	19.80	19.55	19.63
6753	NYSE	EBF	Tue, May 7, 2019	19.80	20.04	19.64	19.68
6752	NYSE	EBF	Mon, May 6, 2019	20.22	20.25	19.85	19.92
6751	NYSE	EBF	Fri, May 3, 2019	19.84	20.34	19.84	20.32
6750	NYSE	EBF	Thu, May 2, 2019	20.06	20.16	19.75	19.83
6749	NYSE	EBF	Wed, May 1, 2019	20.33	20.33	19.88	20.04
6748	NYSE	EBF	Tue, Apr 30, 2019	20.37	20.45	20.11	20.18
6747	NYSE	EBF	Mon, Apr 29, 2019	20.60	20.65	20.16	20.29
6746	NYSE	EBF	Fri, Apr 26, 2019	19.97	20.58	19.97	20.50
6745	NYSE	EBF	Thu, Apr 25, 2019	20.22	20.35	19.72	19.93
6744	NYSE	EBF	Wed, Apr 24, 2019	20.11	20.51	20.11	20.41
6743	NYSE	EBF	Tue, Apr 23, 2019	19.92	20.00	19.70	20.00
6742	NYSE	EBF	Mon, Apr 22, 2019	20.40	20.88	19.67	19.96
6741	NYSE	EBF	Thu, Apr 18, 2019	20.80	20.89	20.39	20.50
6740	NYSE	EBF	Wed, Apr 17, 2019	20.89	20.95	20.75	20.89
6739	NYSE	EBF	Tue, Apr 16, 2019	20.97	21.00	20.80	20.88
6738	NYSE	EBF	Mon, Apr 15, 2019	20.80	20.99	20.80	20.88
6737	NYSE	EBF	Fri, Apr 12, 2019	21.12	21.19	20.74	20.77
6736	NYSE	EBF	Thu, Apr 11, 2019	21.14	21.37	21.09	21.10
6735	NYSE	EBF	Wed, Apr 10, 2019	20.99	21.15	20.93	21.10
6734	NYSE	EBF	Tue, Apr 9, 2019	21.24	21.33	20.94	20.94
6733	NYSE	EBF	Mon, Apr 8, 2019	21.07	21.29	20.97	21.24
6732	NYSE	EBF	Fri, Apr 5, 2019	20.99	21.04	20.91	21.01
6731	NYSE	EBF	Thu, Apr 4, 2019	20.90	21.07	20.83	20.90
6730	NYSE	EBF	Wed, Apr 3, 2019	20.84	20.97	20.80	20.87
6729	NYSE	EBF	Tue, Apr 2, 2019	20.86	20.86	20.57	20.73
6728	NYSE	EBF	Mon, Apr 1, 2019	20.77	21.07	20.77	20.83
6727	NYSE	EBF	Fri, Mar 29, 2019	20.84	20.93	20.42	20.76
6726	NYSE	EBF	Thu, Mar 28, 2019	20.86	20.97	20.56	20.73
6725	NYSE	EBF	Wed, Mar 27, 2019	20.65	20.88	20.61	20.79
6724	NYSE	EBF	Tue, Mar 26, 2019	20.50	20.81	20.50	20.55
6723	NYSE	EBF	Mon, Mar 25, 2019	20.40	20.63	20.18	20.50
6722	NYSE	EBF	Fri, Mar 22, 2019	20.95	20.98	20.29	20.30
6721	NYSE	EBF	Thu, Mar 21, 2019	20.84	21.16	20.84	20.98
6720	NYSE	EBF	Wed, Mar 20, 2019	21.19	21.23	20.72	20.84
6719	NYSE	EBF	Tue, Mar 19, 2019	21.58	21.62	21.19	21.22
6718	NYSE	EBF	Mon, Mar 18, 2019	21.89	21.99	21.34	21.57
6717	NYSE	EBF	Fri, Mar 15, 2019	21.55	22.00	21.23	21.79
6716	NYSE	EBF	Thu, Mar 14, 2019	21.52	21.61	21.39	21.55
6715	NYSE	EBF	Wed, Mar 13, 2019	21.54	21.65	21.46	21.50
6714	NYSE	EBF	Tue, Mar 12, 2019	21.59	21.64	21.22	21.45
6713	NYSE	EBF	Mon, Mar 11, 2019	21.23	21.66	21.09	21.64
6712	NYSE	EBF	Fri, Mar 8, 2019	21.09	21.23	20.97	21.12
6711	NYSE	EBF	Thu, Mar 7, 2019	21.14	21.43	21.06	21.09
6710	NYSE	EBF	Wed, Mar 6, 2019	21.22	21.29	21.00	21.14
6709	NYSE	EBF	Tue, Mar 5, 2019	21.35	21.37	21.02	21.17
6708	NYSE	EBF	Mon, Mar 4, 2019	21.48	21.53	21.26	21.31
6707	NYSE	EBF	Fri, Mar 1, 2019	21.37	21.48	21.24	21.48
6706	NYSE	EBF	Thu, Feb 28, 2019	21.25	21.28	21.12	21.20
6705	NYSE	EBF	Wed, Feb 27, 2019	20.99	21.37	20.95	21.26
6704	NYSE	EBF	Tue, Feb 26, 2019	21.07	21.15	20.94	21.07
6703	NYSE	EBF	Mon, Feb 25, 2019	21.08	21.25	20.87	21.05
6702	NYSE	EBF	Fri, Feb 22, 2019	21.29	21.29	20.97	21.02
6701	NYSE	EBF	Thu, Feb 21, 2019	21.10	21.29	20.96	21.20
6700	NYSE	EBF	Wed, Feb 20, 2019	21.18	21.33	20.98	21.02
6699	NYSE	EBF	Tue, Feb 19, 2019	21.19	21.23	20.93	21.23
6698	NYSE	EBF	Fri, Feb 15, 2019	21.11	21.32	21.04	21.14
6697	NYSE	EBF	Thu, Feb 14, 2019	21.11	21.32	21.05	21.08
6696	NYSE	EBF	Wed, Feb 13, 2019	20.72	21.14	20.64	21.14
6695	NYSE	EBF	Tue, Feb 12, 2019	20.72	20.72	20.49	20.61
6694	NYSE	EBF	Mon, Feb 11, 2019	20.46	20.65	20.40	20.64
6693	NYSE	EBF	Fri, Feb 8, 2019	20.51	20.56	20.27	20.42
6692	NYSE	EBF	Thu, Feb 7, 2019	20.34	20.56	20.27	20.50
6691	NYSE	EBF	Wed, Feb 6, 2019	20.21	20.47	20.11	20.41
6690	NYSE	EBF	Tue, Feb 5, 2019	20.12	20.15	19.94	20.11
6689	NYSE	EBF	Mon, Feb 4, 2019	19.81	20.04	19.77	20.00
6688	NYSE	EBF	Fri, Feb 1, 2019	19.88	19.92	19.68	19.77
6687	NYSE	EBF	Thu, Jan 31, 2019	19.88	20.07	19.82	19.84
6686	NYSE	EBF	Wed, Jan 30, 2019	19.96	20.15	19.80	20.03
6685	NYSE	EBF	Tue, Jan 29, 2019	20.04	20.22	19.91	19.93
6684	NYSE	EBF	Mon, Jan 28, 2019	20.06	20.21	19.91	20.06
6683	NYSE	EBF	Fri, Jan 25, 2019	19.91	20.27	19.86	20.06
6682	NYSE	EBF	Thu, Jan 24, 2019	19.69	19.90	19.59	19.85
6681	NYSE	EBF	Wed, Jan 23, 2019	19.47	19.82	19.45	19.70
6680	NYSE	EBF	Tue, Jan 22, 2019	19.66	19.73	19.40	19.48
6679	NYSE	EBF	Fri, Jan 18, 2019	19.58	19.83	19.50	19.68
6678	NYSE	EBF	Thu, Jan 17, 2019	19.42	19.70	19.32	19.53
6677	NYSE	EBF	Wed, Jan 16, 2019	19.60	19.71	19.32	19.42
6676	NYSE	EBF	Tue, Jan 15, 2019	19.95	20.06	19.52	19.59
6675	NYSE	EBF	Mon, Jan 14, 2019	20.08	20.15	19.89	19.94
6674	NYSE	EBF	Fri, Jan 11, 2019	20.23	20.24	19.98	20.09
6673	NYSE	EBF	Thu, Jan 10, 2019	20.30	20.48	20.18	20.27
6672	NYSE	EBF	Wed, Jan 9, 2019	20.26	20.95	20.18	20.35
6671	NYSE	EBF	Tue, Jan 8, 2019	20.11	20.35	19.96	20.19
6670	NYSE	EBF	Mon, Jan 7, 2019	19.70	20.21	19.53	20.04
6669	NYSE	EBF	Fri, Jan 4, 2019	19.74	19.87	19.62	19.79
6668	NYSE	EBF	Thu, Jan 3, 2019	19.69	19.80	19.41	19.55
6667	NYSE	EBF	Wed, Jan 2, 2019	19.08	19.88	19.06	19.86
6666	NYSE	EBF	Mon, Dec 31, 2018	19.42	19.42	19.08	19.25
6665	NYSE	EBF	Fri, Dec 28, 2018	19.11	19.57	19.11	19.30
6664	NYSE	EBF	Thu, Dec 27, 2018	19.01	19.34	18.78	19.14
6663	NYSE	EBF	Wed, Dec 26, 2018	19.76	19.76	18.93	19.37
6662	NYSE	EBF	Mon, Dec 24, 2018	18.70	19.81	18.57	19.56
6661	NYSE	EBF	Fri, Dec 21, 2018	17.56	18.73	17.48	18.51
6660	NYSE	EBF	Thu, Dec 20, 2018	17.43	17.90	17.38	17.56
6659	NYSE	EBF	Wed, Dec 19, 2018	17.91	17.94	17.36	17.45
6658	NYSE	EBF	Tue, Dec 18, 2018	17.75	18.16	17.66	17.94
6657	NYSE	EBF	Mon, Dec 17, 2018	17.81	17.95	17.53	17.67
6656	NYSE	EBF	Fri, Dec 14, 2018	17.76	18.09	17.70	17.82
6655	NYSE	EBF	Thu, Dec 13, 2018	17.93	18.29	17.70	17.82
6654	NYSE	EBF	Wed, Dec 12, 2018	18.17	18.22	17.88	17.92
6653	NYSE	EBF	Tue, Dec 11, 2018	18.39	18.39	17.81	18.01
6652	NYSE	EBF	Mon, Dec 10, 2018	18.59	18.59	18.07	18.16
6651	NYSE	EBF	Fri, Dec 7, 2018	18.84	18.89	18.43	18.47
6650	NYSE	EBF	Thu, Dec 6, 2018	19.05	19.12	18.51	18.83
6649	NYSE	EBF	Tue, Dec 4, 2018	19.66	19.73	19.05	19.16
6648	NYSE	EBF	Mon, Dec 3, 2018	19.65	19.78	19.35	19.70
6647	NYSE	EBF	Fri, Nov 30, 2018	19.49	19.60	19.32	19.53
6646	NYSE	EBF	Thu, Nov 29, 2018	19.72	19.92	19.25	19.45
6645	NYSE	EBF	Wed, Nov 28, 2018	19.23	19.74	19.03	19.71
6644	NYSE	EBF	Tue, Nov 27, 2018	19.20	19.32	19.11	19.21
6643	NYSE	EBF	Mon, Nov 26, 2018	19.40	19.64	19.09	19.16
6642	NYSE	EBF	Fri, Nov 23, 2018	19.04	19.52	19.04	19.30
6641	NYSE	EBF	Wed, Nov 21, 2018	19.25	19.45	19.07	19.10
6640	NYSE	EBF	Tue, Nov 20, 2018	19.81	19.95	19.21	19.22
6639	NYSE	EBF	Mon, Nov 19, 2018	20.00	20.24	19.77	19.89
6638	NYSE	EBF	Fri, Nov 16, 2018	19.91	20.07	19.81	20.00
6637	NYSE	EBF	Thu, Nov 15, 2018	19.77	20.14	19.55	20.04
6636	NYSE	EBF	Wed, Nov 14, 2018	20.00	20.14	19.80	19.81
6635	NYSE	EBF	Tue, Nov 13, 2018	19.79	20.15	19.70	19.87
6634	NYSE	EBF	Mon, Nov 12, 2018	19.73	19.97	19.70	19.71
6633	NYSE	EBF	Fri, Nov 9, 2018	19.97	20.06	19.65	19.75
6632	NYSE	EBF	Thu, Nov 8, 2018	19.86	19.99	19.66	19.98
6631	NYSE	EBF	Wed, Nov 7, 2018	19.88	19.98	19.75	19.88
6630	NYSE	EBF	Tue, Nov 6, 2018	19.70	20.08	19.70	19.85
6629	NYSE	EBF	Mon, Nov 5, 2018	19.93	20.02	19.50	19.65
6628	NYSE	EBF	Fri, Nov 2, 2018	19.91	20.10	19.71	19.93
6627	NYSE	EBF	Thu, Nov 1, 2018	19.46	20.31	19.27	19.87
6626	NYSE	EBF	Wed, Oct 31, 2018	19.72	19.76	19.32	19.36
6625	NYSE	EBF	Tue, Oct 30, 2018	19.57	19.79	19.26	19.61
6624	NYSE	EBF	Mon, Oct 29, 2018	18.83	19.76	18.65	19.54
6623	NYSE	EBF	Fri, Oct 26, 2018	18.68	18.91	18.55	18.65
6622	NYSE	EBF	Thu, Oct 25, 2018	19.23	19.39	18.75	18.80
6621	NYSE	EBF	Wed, Oct 24, 2018	19.34	19.57	19.18	19.19
6620	NYSE	EBF	Tue, Oct 23, 2018	19.46	19.64	19.24	19.35
6619	NYSE	EBF	Mon, Oct 22, 2018	19.26	19.87	19.26	19.60
6618	NYSE	EBF	Fri, Oct 19, 2018	19.30	19.51	19.00	19.25
6617	NYSE	EBF	Thu, Oct 18, 2018	19.71	19.71	19.23	19.33
6616	NYSE	EBF	Wed, Oct 17, 2018	19.50	19.62	19.26	19.62
6615	NYSE	EBF	Tue, Oct 16, 2018	19.26	19.49	18.96	19.48
6614	NYSE	EBF	Mon, Oct 15, 2018	18.77	19.30	18.77	19.23
6613	NYSE	EBF	Fri, Oct 12, 2018	19.32	19.44	18.72	18.82
6612	NYSE	EBF	Thu, Oct 11, 2018	19.46	19.61	19.00	19.04
6611	NYSE	EBF	Wed, Oct 10, 2018	19.59	20.25	19.59	19.48
6610	NYSE	EBF	Tue, Oct 9, 2018	19.61	19.85	19.51	19.58
6609	NYSE	EBF	Mon, Oct 8, 2018	19.72	19.83	19.49	19.57
6608	NYSE	EBF	Fri, Oct 5, 2018	19.50	19.71	19.38	19.66
6607	NYSE	EBF	Thu, Oct 4, 2018	19.95	19.96	19.32	19.38
6606	NYSE	EBF	Wed, Oct 3, 2018	19.31	20.01	19.20	19.96
6605	NYSE	EBF	Tue, Oct 2, 2018	19.59	19.73	19.08	19.23
6604	NYSE	EBF	Mon, Oct 1, 2018	20.59	20.67	19.50	19.59
6603	NYSE	EBF	Fri, Sep 28, 2018	20.10	20.53	20.05	20.45
6602	NYSE	EBF	Thu, Sep 27, 2018	19.95	20.10	19.90	20.05
6601	NYSE	EBF	Wed, Sep 26, 2018	20.00	20.00	19.71	19.90
6600	NYSE	EBF	Tue, Sep 25, 2018	20.95	21.10	20.15	20.15
6599	NYSE	EBF	Mon, Sep 24, 2018	20.60	21.00	20.60	20.90
6598	NYSE	EBF	Fri, Sep 21, 2018	21.10	21.40	20.60	20.60
6597	NYSE	EBF	Thu, Sep 20, 2018	20.90	21.23	20.85	21.10
6596	NYSE	EBF	Wed, Sep 19, 2018	20.85	21.20	20.85	20.90
6595	NYSE	EBF	Tue, Sep 18, 2018	21.10	21.25	20.85	20.90
6594	NYSE	EBF	Mon, Sep 17, 2018	21.15	21.30	21.00	21.15
6593	NYSE	EBF	Fri, Sep 14, 2018	20.95	21.35	20.93	21.05
6592	NYSE	EBF	Thu, Sep 13, 2018	20.80	21.10	20.75	21.00
6591	NYSE	EBF	Wed, Sep 12, 2018	20.90	21.00	20.60	20.70
6590	NYSE	EBF	Tue, Sep 11, 2018	21.15	21.30	20.90	20.95
6589	NYSE	EBF	Mon, Sep 10, 2018	21.60	21.75	21.10	21.25
6588	NYSE	EBF	Fri, Sep 7, 2018	21.40	21.65	21.30	21.65
6587	NYSE	EBF	Thu, Sep 6, 2018	21.70	21.70	21.30	21.35
6586	NYSE	EBF	Wed, Sep 5, 2018	21.55	21.75	21.35	21.70
6585	NYSE	EBF	Tue, Sep 4, 2018	21.85	21.95	21.40	21.55
6584	NYSE	EBF	Fri, Aug 31, 2018	21.65	21.88	21.60	21.80
6583	NYSE	EBF	Thu, Aug 30, 2018	21.55	21.80	21.45	21.65
6582	NYSE	EBF	Wed, Aug 29, 2018	21.45	21.75	21.35	21.60
6581	NYSE	EBF	Tue, Aug 28, 2018	21.75	21.90	21.30	21.35
6580	NYSE	EBF	Mon, Aug 27, 2018	21.85	22.00	21.70	21.75
6579	NYSE	EBF	Fri, Aug 24, 2018	21.70	21.90	21.45	21.75
6578	NYSE	EBF	Thu, Aug 23, 2018	21.90	21.93	21.55	21.65
6577	NYSE	EBF	Wed, Aug 22, 2018	21.85	22.02	21.75	21.85
6576	NYSE	EBF	Tue, Aug 21, 2018	21.45	22.05	21.45	21.95
6575	NYSE	EBF	Mon, Aug 20, 2018	21.45	21.65	21.25	21.40
6574	NYSE	EBF	Fri, Aug 17, 2018	21.00	21.25	20.90	21.10
6573	NYSE	EBF	Thu, Aug 16, 2018	21.00	21.25	20.90	21.10
6572	NYSE	EBF	Wed, Aug 15, 2018	20.85	20.95	20.70	20.85
6571	NYSE	EBF	Tue, Aug 14, 2018	20.45	20.85	20.45	20.75
6570	NYSE	EBF	Mon, Aug 13, 2018	20.50	20.55	20.35	20.40
6569	NYSE	EBF	Fri, Aug 10, 2018	20.70	20.85	20.45	20.55
6568	NYSE	EBF	Thu, Aug 9, 2018	20.85	20.93	20.60	20.75
6567	NYSE	EBF	Wed, Aug 8, 2018	20.80	20.90	20.55	20.90
6566	NYSE	EBF	Tue, Aug 7, 2018	20.95	21.01	20.70	20.80
6565	NYSE	EBF	Mon, Aug 6, 2018	20.95	20.98	20.65	20.90
6564	NYSE	EBF	Fri, Aug 3, 2018	21.20	21.50	20.80	20.95
6563	NYSE	EBF	Thu, Aug 2, 2018	21.50	21.55	21.08	21.20
6562	NYSE	EBF	Wed, Aug 1, 2018	21.85	21.93	21.55	21.55
6561	NYSE	EBF	Tue, Jul 31, 2018	21.50	21.90	21.40	21.75
6560	NYSE	EBF	Mon, Jul 30, 2018	21.65	21.85	21.30	21.40
6559	NYSE	EBF	Fri, Jul 27, 2018	22.00	22.20	21.50	21.60
6558	NYSE	EBF	Thu, Jul 26, 2018	22.40	22.45	21.85	22.05
6557	NYSE	EBF	Wed, Jul 25, 2018	22.45	22.59	22.00	22.30
6556	NYSE	EBF	Tue, Jul 24, 2018	22.00	22.53	21.50	22.40
6555	NYSE	EBF	Mon, Jul 23, 2018	22.45	22.50	21.83	21.90
6554	NYSE	EBF	Fri, Jul 20, 2018	22.80	22.85	22.35	22.45
6553	NYSE	EBF	Thu, Jul 19, 2018	22.10	22.95	22.10	22.75
6552	NYSE	EBF	Wed, Jul 18, 2018	20.10	22.98	20.10	21.80
6551	NYSE	EBF	Tue, Jul 17, 2018	19.85	20.08	19.76	19.80
6550	NYSE	EBF	Mon, Jul 16, 2018	19.95	19.95	19.65	19.80
6549	NYSE	EBF	Fri, Jul 13, 2018	20.10	20.20	19.85	19.95
6548	NYSE	EBF	Thu, Jul 12, 2018	20.45	20.45	20.00	20.15
6547	NYSE	EBF	Wed, Jul 11, 2018	20.10	20.60	20.05	20.45
6546	NYSE	EBF	Tue, Jul 10, 2018	20.80	20.90	20.00	20.20
6545	NYSE	EBF	Mon, Jul 9, 2018	20.50	21.05	20.50	20.80
6544	NYSE	EBF	Fri, Jul 6, 2018	21.00	21.10	20.35	20.45
6543	NYSE	EBF	Thu, Jul 5, 2018	20.85	21.05	20.60	20.95
6542	NYSE	EBF	Tue, Jul 3, 2018	20.90	21.80	20.78	20.80
6541	NYSE	EBF	Mon, Jul 2, 2018	20.35	20.85	20.15	20.80
6540	NYSE	EBF	Fri, Jun 29, 2018	20.05	20.55	20.00	20.35
6539	NYSE	EBF	Thu, Jun 28, 2018	19.75	20.20	19.75	20.05
6538	NYSE	EBF	Wed, Jun 27, 2018	20.30	20.30	19.65	19.70
6537	NYSE	EBF	Tue, Jun 26, 2018	20.10	20.55	20.10	20.20
6536	NYSE	EBF	Mon, Jun 25, 2018	19.55	20.83	19.45	20.25
6535	NYSE	EBF	Fri, Jun 22, 2018	19.00	19.45	19.00	19.25
6534	NYSE	EBF	Thu, Jun 21, 2018	19.00	19.38	18.55	18.85
6533	NYSE	EBF	Wed, Jun 20, 2018	18.90	19.10	18.68	19.00
6532	NYSE	EBF	Tue, Jun 19, 2018	18.60	18.95	18.45	18.75
6531	NYSE	EBF	Mon, Jun 18, 2018	18.70	18.75	18.45	18.75
6530	NYSE	EBF	Fri, Jun 15, 2018	18.55	18.80	18.50	18.75
6529	NYSE	EBF	Thu, Jun 14, 2018	18.45	18.65	18.25	18.55
6528	NYSE	EBF	Wed, Jun 13, 2018	18.60	18.60	18.20	18.35
6527	NYSE	EBF	Tue, Jun 12, 2018	18.70	18.73	18.45	18.60
6526	NYSE	EBF	Mon, Jun 11, 2018	18.55	18.90	18.55	18.70
6525	NYSE	EBF	Fri, Jun 8, 2018	18.75	18.90	18.45	18.45
6524	NYSE	EBF	Thu, Jun 7, 2018	18.45	18.88	18.40	18.80
6523	NYSE	EBF	Wed, Jun 6, 2018	18.60	18.70	18.38	18.40
6522	NYSE	EBF	Tue, Jun 5, 2018	18.30	18.70	18.20	18.65
6521	NYSE	EBF	Mon, Jun 4, 2018	18.65	18.70	18.25	18.35
6520	NYSE	EBF	Fri, Jun 1, 2018	18.45	18.70	18.35	18.65
6519	NYSE	EBF	Thu, May 31, 2018	18.70	18.75	18.20	18.25
6518	NYSE	EBF	Wed, May 30, 2018	18.60	18.95	18.55	18.70
6517	NYSE	EBF	Tue, May 29, 2018	18.25	18.50	18.23	18.50
6516	NYSE	EBF	Fri, May 25, 2018	18.30	18.35	18.10	18.25
6515	NYSE	EBF	Thu, May 24, 2018	18.25	18.50	18.20	18.25
6514	NYSE	EBF	Wed, May 23, 2018	18.25	18.45	18.15	18.30
6513	NYSE	EBF	Tue, May 22, 2018	18.80	18.80	18.25	18.30
6512	NYSE	EBF	Mon, May 21, 2018	18.75	18.87	18.60	18.75
6511	NYSE	EBF	Fri, May 18, 2018	18.90	18.90	18.55	18.75
6510	NYSE	EBF	Thu, May 17, 2018	18.70	19.05	18.70	18.80
6509	NYSE	EBF	Wed, May 16, 2018	18.35	18.65	18.28	18.60
6508	NYSE	EBF	Tue, May 15, 2018	18.00	18.40	18.00	18.30
6507	NYSE	EBF	Mon, May 14, 2018	18.20	18.30	18.08	18.10
6506	NYSE	EBF	Fri, May 11, 2018	18.30	18.35	18.05	18.20
6505	NYSE	EBF	Thu, May 10, 2018	18.00	18.43	17.90	18.35
6504	NYSE	EBF	Wed, May 9, 2018	17.90	18.15	17.90	18.05
6503	NYSE	EBF	Tue, May 8, 2018	17.95	18.05	17.65	17.80
6502	NYSE	EBF	Mon, May 7, 2018	18.00	18.03	17.80	17.90
6501	NYSE	EBF	Fri, May 4, 2018	17.80	18.05	17.80	17.90
6500	NYSE	EBF	Thu, May 3, 2018	18.10	18.15	17.79	17.90
6499	NYSE	EBF	Wed, May 2, 2018	18.15	18.25	17.95	18.10
6498	NYSE	EBF	Tue, May 1, 2018	17.90	18.20	17.65	18.10
6497	NYSE	EBF	Mon, Apr 30, 2018	18.25	18.35	17.90	17.90
6496	NYSE	EBF	Fri, Apr 27, 2018	18.40	18.50	17.98	18.20
6495	NYSE	EBF	Thu, Apr 26, 2018	18.00	18.60	18.00	18.50
6494	NYSE	EBF	Wed, Apr 25, 2018	20.40	20.40	18.00	18.05
6493	NYSE	EBF	Tue, Apr 24, 2018	20.55	20.70	20.35	20.45
6492	NYSE	EBF	Mon, Apr 23, 2018	20.35	20.60	20.25	20.50
6491	NYSE	EBF	Fri, Apr 20, 2018	20.40	20.65	20.20	20.35
6490	NYSE	EBF	Thu, Apr 19, 2018	20.25	20.50	20.25	20.40
6489	NYSE	EBF	Wed, Apr 18, 2018	20.30	20.50	20.15	20.20
6488	NYSE	EBF	Tue, Apr 17, 2018	20.25	20.35	19.70	20.30
6487	NYSE	EBF	Mon, Apr 16, 2018	19.85	20.20	19.75	20.10
6486	NYSE	EBF	Fri, Apr 13, 2018	19.90	19.90	19.60	19.70
6485	NYSE	EBF	Thu, Apr 12, 2018	19.95	20.05	19.85	19.75
6484	NYSE	EBF	Wed, Apr 11, 2018	19.70	19.90	19.60	19.90
6483	NYSE	EBF	Tue, Apr 10, 2018	19.90	20.10	19.80	19.80
6482	NYSE	EBF	Mon, Apr 9, 2018	19.95	20.05	19.75	19.80
6481	NYSE	EBF	Fri, Apr 6, 2018	19.95	20.25	19.60	19.80
6480	NYSE	EBF	Thu, Apr 5, 2018	20.25	20.25	19.95	20.05
6479	NYSE	EBF	Wed, Apr 4, 2018	19.60	20.25	19.60	20.10
6478	NYSE	EBF	Tue, Apr 3, 2018	19.35	19.90	19.25	19.80
6477	NYSE	EBF	Mon, Apr 2, 2018	19.60	19.70	19.00	19.20
6476	NYSE	EBF	Thu, Mar 29, 2018	19.95	20.15	19.60	19.70
6475	NYSE	EBF	Wed, Mar 28, 2018	19.80	20.10	19.65	19.90
6474	NYSE	EBF	Tue, Mar 27, 2018	20.05	20.15	19.75	19.80
6473	NYSE	EBF	Mon, Mar 26, 2018	19.95	20.10	19.50	20.05
6472	NYSE	EBF	Fri, Mar 23, 2018	19.95	20.25	19.50	19.55
6471	NYSE	EBF	Thu, Mar 22, 2018	20.15	20.40	19.95	19.95
6470	NYSE	EBF	Wed, Mar 21, 2018	20.05	20.50	20.05	20.30
6469	NYSE	EBF	Tue, Mar 20, 2018	20.35	20.40	20.05	20.10
6468	NYSE	EBF	Mon, Mar 19, 2018	20.30	20.50	20.15	20.30
6467	NYSE	EBF	Fri, Mar 16, 2018	20.00	20.50	20.00	20.30
6466	NYSE	EBF	Thu, Mar 15, 2018	20.15	20.18	19.90	20.05
6465	NYSE	EBF	Wed, Mar 14, 2018	20.45	20.45	20.05	20.10
6464	NYSE	EBF	Tue, Mar 13, 2018	20.55	20.69	20.28	20.35
6463	NYSE	EBF	Mon, Mar 12, 2018	20.45	20.55	20.15	20.50
6462	NYSE	EBF	Fri, Mar 9, 2018	20.20	20.50	20.05	20.50
6461	NYSE	EBF	Thu, Mar 8, 2018	20.50	20.50	19.95	20.10
6460	NYSE	EBF	Wed, Mar 7, 2018	20.10	20.56	20.10	20.35
6459	NYSE	EBF	Tue, Mar 6, 2018	19.95	20.20	19.80	20.20
6458	NYSE	EBF	Mon, Mar 5, 2018	19.80	20.05	19.70	19.95
6457	NYSE	EBF	Fri, Mar 2, 2018	19.55	20.05	19.40	19.90
6456	NYSE	EBF	Thu, Mar 1, 2018	19.50	19.88	19.45	19.65
6455	NYSE	EBF	Wed, Feb 28, 2018	20.30	20.30	19.45	19.50
6454	NYSE	EBF	Tue, Feb 27, 2018	20.45	20.60	20.05	20.15
6453	NYSE	EBF	Mon, Feb 26, 2018	20.35	20.50	20.18	20.45
6452	NYSE	EBF	Fri, Feb 23, 2018	20.20	20.40	20.10	20.30
6451	NYSE	EBF	Thu, Feb 22, 2018	20.50	20.50	20.05	20.05
6450	NYSE	EBF	Wed, Feb 21, 2018	19.75	20.65	19.75	20.35
6449	NYSE	EBF	Tue, Feb 20, 2018	20.05	20.20	19.60	19.65
6448	NYSE	EBF	Fri, Feb 16, 2018	20.05	20.40	20.05	20.20
6447	NYSE	EBF	Thu, Feb 15, 2018	20.30	20.30	19.95	20.20
6446	NYSE	EBF	Wed, Feb 14, 2018	19.70	20.25	19.70	20.15
6445	NYSE	EBF	Tue, Feb 13, 2018	20.00	20.10	19.80	19.90
6444	NYSE	EBF	Mon, Feb 12, 2018	20.10	20.30	19.85	20.15
6443	NYSE	EBF	Fri, Feb 9, 2018	19.70	20.30	19.65	20.10
6442	NYSE	EBF	Thu, Feb 8, 2018	20.30	20.30	19.55	19.60
6441	NYSE	EBF	Wed, Feb 7, 2018	19.90	20.40	19.65	20.15
6440	NYSE	EBF	Tue, Feb 6, 2018	19.60	20.15	19.55	19.90
6439	NYSE	EBF	Mon, Feb 5, 2018	19.70	20.30	19.70	19.90
6438	NYSE	EBF	Fri, Feb 2, 2018	19.55	19.93	19.33	19.75
6437	NYSE	EBF	Thu, Feb 1, 2018	19.85	19.85	19.40	19.55
6436	NYSE	EBF	Wed, Jan 31, 2018	20.00	20.12	19.70	19.90
6435	NYSE	EBF	Tue, Jan 30, 2018	20.05	20.25	19.85	19.95
6434	NYSE	EBF	Mon, Jan 29, 2018	20.30	20.45	20.15	20.15
6433	NYSE	EBF	Fri, Jan 26, 2018	20.25	20.45	20.15	20.35
6432	NYSE	EBF	Thu, Jan 25, 2018	20.55	20.55	20.05	20.20
6431	NYSE	EBF	Wed, Jan 24, 2018	21.00	21.00	20.35	20.35
6430	NYSE	EBF	Tue, Jan 23, 2018	20.60	20.95	20.40	20.85
6429	NYSE	EBF	Mon, Jan 22, 2018	21.10	21.10	20.40	20.50
6428	NYSE	EBF	Fri, Jan 19, 2018	20.65	21.10	20.20	21.05
6427	NYSE	EBF	Thu, Jan 18, 2018	20.95	20.96	20.40	20.65
6426	NYSE	EBF	Wed, Jan 17, 2018	20.65	21.10	20.51	21.10
6425	NYSE	EBF	Tue, Jan 16, 2018	21.15	21.20	20.40	20.55
6424	NYSE	EBF	Fri, Jan 12, 2018	21.00	21.30	20.83	20.95
6423	NYSE	EBF	Thu, Jan 11, 2018	20.50	21.10	20.40	21.00
6422	NYSE	EBF	Wed, Jan 10, 2018	20.55	20.80	20.41	20.50
6421	NYSE	EBF	Tue, Jan 9, 2018	21.10	21.10	20.65	20.75
6420	NYSE	EBF	Mon, Jan 8, 2018	20.90	21.10	20.60	21.00
6419	NYSE	EBF	Fri, Jan 5, 2018	20.70	20.90	20.40	20.90
6418	NYSE	EBF	Thu, Jan 4, 2018	20.40	20.80	20.40	20.55
6417	NYSE	EBF	Wed, Jan 3, 2018	21.30	21.30	20.45	20.50
6416	NYSE	EBF	Tue, Jan 2, 2018	20.85	21.25	20.70	21.20
6415	NYSE	EBF	Fri, Dec 29, 2017	21.15	21.15	20.75	20.75
6414	NYSE	EBF	Thu, Dec 28, 2017	20.95	21.13	20.90	21.00
6413	NYSE	EBF	Wed, Dec 27, 2017	20.80	21.05	20.65	20.95
6412	NYSE	EBF	Tue, Dec 26, 2017	20.60	21.05	20.40	20.90
6411	NYSE	EBF	Fri, Dec 22, 2017	19.80	20.70	19.80	20.60
6410	NYSE	EBF	Thu, Dec 21, 2017	19.75	19.95	19.65	19.85
6409	NYSE	EBF	Wed, Dec 20, 2017	19.75	19.90	19.55	19.65
6408	NYSE	EBF	Tue, Dec 19, 2017	20.40	20.40	19.55	19.65
6407	NYSE	EBF	Mon, Dec 18, 2017	20.15	20.35	20.05	20.15
6406	NYSE	EBF	Fri, Dec 15, 2017	19.40	20.01	19.40	19.90
6405	NYSE	EBF	Thu, Dec 14, 2017	19.55	19.70	19.15	19.30
6404	NYSE	EBF	Wed, Dec 13, 2017	19.45	19.88	19.35	19.50
6403	NYSE	EBF	Tue, Dec 12, 2017	19.65	19.73	19.30	19.35
6402	NYSE	EBF	Mon, Dec 11, 2017	19.70	19.75	19.45	19.60
6401	NYSE	EBF	Fri, Dec 8, 2017	20.25	20.40	19.65	19.70
6400	NYSE	EBF	Thu, Dec 7, 2017	20.30	20.60	20.10	20.15
6399	NYSE	EBF	Wed, Dec 6, 2017	20.20	20.50	20.20	20.15
6398	NYSE	EBF	Tue, Dec 5, 2017	20.55	20.55	20.18	20.20
6397	NYSE	EBF	Mon, Dec 4, 2017	20.50	20.90	20.35	20.40
6396	NYSE	EBF	Fri, Dec 1, 2017	21.10	21.10	19.85	20.20
6395	NYSE	EBF	Thu, Nov 30, 2017	21.10	21.45	20.93	21.15
6394	NYSE	EBF	Wed, Nov 29, 2017	20.85	21.50	20.85	21.05
6393	NYSE	EBF	Tue, Nov 28, 2017	20.10	20.90	20.05	20.90
6392	NYSE	EBF	Mon, Nov 27, 2017	20.00	20.25	19.96	20.05
6391	NYSE	EBF	Fri, Nov 24, 2017	20.25	20.25	19.81	20.00
6390	NYSE	EBF	Wed, Nov 22, 2017	20.20	20.50	20.15	20.20
6389	NYSE	EBF	Tue, Nov 21, 2017	20.05	20.40	19.90	20.20
6388	NYSE	EBF	Mon, Nov 20, 2017	19.75	20.00	19.55	19.95
6387	NYSE	EBF	Fri, Nov 17, 2017	19.40	19.70	19.30	19.60
6386	NYSE	EBF	Thu, Nov 16, 2017	19.05	19.65	19.05	19.50
6385	NYSE	EBF	Wed, Nov 15, 2017	19.60	19.60	18.95	18.95
6384	NYSE	EBF	Tue, Nov 14, 2017	19.50	19.78	19.15	19.70
6383	NYSE	EBF	Mon, Nov 13, 2017	19.50	19.55	19.24	19.40
6382	NYSE	EBF	Fri, Nov 10, 2017	19.35	19.65	19.30	19.55
6381	NYSE	EBF	Thu, Nov 9, 2017	19.00	19.40	18.95	19.20
6380	NYSE	EBF	Wed, Nov 8, 2017	18.80	19.15	18.78	19.00
6379	NYSE	EBF	Tue, Nov 7, 2017	19.55	19.60	18.85	18.95
6378	NYSE	EBF	Mon, Nov 6, 2017	19.40	19.70	19.20	19.50
6377	NYSE	EBF	Fri, Nov 3, 2017	19.90	19.90	19.25	19.30
6376	NYSE	EBF	Thu, Nov 2, 2017	19.60	20.00	19.60	19.90
6375	NYSE	EBF	Wed, Nov 1, 2017	20.35	20.35	19.50	19.60
6374	NYSE	EBF	Tue, Oct 31, 2017	20.30	20.38	20.10	20.15
6373	NYSE	EBF	Mon, Oct 30, 2017	20.85	20.85	20.10	20.15
6372	NYSE	EBF	Fri, Oct 27, 2017	20.55	21.05	20.38	21.00
6371	NYSE	EBF	Thu, Oct 26, 2017	20.55	20.63	20.25	20.45
6370	NYSE	EBF	Wed, Oct 25, 2017	20.15	20.60	20.10	20.40
6369	NYSE	EBF	Tue, Oct 24, 2017	20.20	20.25	20.05	20.10
6368	NYSE	EBF	Mon, Oct 23, 2017	20.50	20.50	20.08	20.15
6367	NYSE	EBF	Fri, Oct 20, 2017	20.40	20.65	20.35	20.45
6366	NYSE	EBF	Thu, Oct 19, 2017	20.20	20.30	20.00	20.20
6365	NYSE	EBF	Wed, Oct 18, 2017	19.85	20.53	19.75	20.25
6364	NYSE	EBF	Tue, Oct 17, 2017	19.85	20.09	19.58	19.65
6363	NYSE	EBF	Mon, Oct 16, 2017	19.85	19.90	19.50	19.80
6362	NYSE	EBF	Fri, Oct 13, 2017	20.00	20.05	19.85	19.85
6361	NYSE	EBF	Thu, Oct 12, 2017	19.95	20.25	19.75	20.00
6360	NYSE	EBF	Wed, Oct 11, 2017	20.05	20.30	19.80	19.95
6359	NYSE	EBF	Tue, Oct 10, 2017	19.95	20.05	19.78	19.90
6358	NYSE	EBF	Mon, Oct 9, 2017	20.35	20.50	19.80	19.85
6357	NYSE	EBF	Fri, Oct 6, 2017	20.50	20.75	20.25	20.30
6356	NYSE	EBF	Thu, Oct 5, 2017	20.15	20.70	20.10	20.50
6355	NYSE	EBF	Wed, Oct 4, 2017	19.95	20.40	19.86	20.15
6354	NYSE	EBF	Tue, Oct 3, 2017	19.90	19.95	19.75	19.85
6353	NYSE	EBF	Mon, Oct 2, 2017	19.70	19.90	19.60	19.90
6352	NYSE	EBF	Fri, Sep 29, 2017	19.80	19.85	19.65	19.65
6351	NYSE	EBF	Thu, Sep 28, 2017	19.95	19.95	19.55	19.80
6350	NYSE	EBF	Wed, Sep 27, 2017	19.80	19.96	19.33	19.95
6349	NYSE	EBF	Tue, Sep 26, 2017	19.70	19.90	19.50	19.55
6348	NYSE	EBF	Mon, Sep 25, 2017	19.40	19.90	19.35	19.60
6347	NYSE	EBF	Fri, Sep 22, 2017	19.00	19.40	18.95	19.35
6346	NYSE	EBF	Thu, Sep 21, 2017	19.20	19.20	18.90	18.95
6345	NYSE	EBF	Wed, Sep 20, 2017	19.05	19.40	19.05	19.15
6344	NYSE	EBF	Tue, Sep 19, 2017	19.25	19.40	19.00	19.20
6343	NYSE	EBF	Mon, Sep 18, 2017	19.20	19.35	19.10	19.25
6342	NYSE	EBF	Fri, Sep 15, 2017	18.95	19.35	18.75	19.25
6341	NYSE	EBF	Thu, Sep 14, 2017	18.95	19.08	18.85	18.90
6340	NYSE	EBF	Wed, Sep 13, 2017	19.05	19.18	18.90	19.00
6339	NYSE	EBF	Tue, Sep 12, 2017	19.10	19.20	18.90	19.05
6338	NYSE	EBF	Mon, Sep 11, 2017	19.05	19.25	19.00	19.05
6337	NYSE	EBF	Fri, Sep 8, 2017	18.80	19.05	18.65	18.90
6336	NYSE	EBF	Thu, Sep 7, 2017	18.95	19.00	18.70	18.80
6335	NYSE	EBF	Wed, Sep 6, 2017	18.95	19.28	18.90	18.95
6334	NYSE	EBF	Tue, Sep 5, 2017	19.15	19.30	18.85	18.90
6333	NYSE	EBF	Fri, Sep 1, 2017	19.15	19.40	19.10	19.20
6332	NYSE	EBF	Thu, Aug 31, 2017	19.10	19.25	18.95	19.10
6331	NYSE	EBF	Wed, Aug 30, 2017	18.95	19.20	18.80	19.05
6330	NYSE	EBF	Tue, Aug 29, 2017	18.70	19.15	18.70	19.00
6329	NYSE	EBF	Mon, Aug 28, 2017	18.80	18.90	18.63	18.80
6328	NYSE	EBF	Fri, Aug 25, 2017	18.75	18.90	18.55	18.75
6327	NYSE	EBF	Thu, Aug 24, 2017	18.85	19.00	18.63	18.70
6326	NYSE	EBF	Wed, Aug 23, 2017	18.75	18.85	18.60	18.75
6325	NYSE	EBF	Tue, Aug 22, 2017	18.80	18.90	18.70	18.85
6324	NYSE	EBF	Mon, Aug 21, 2017	18.50	18.95	18.40	18.80
6323	NYSE	EBF	Fri, Aug 18, 2017	18.30	18.70	18.30	18.55
6322	NYSE	EBF	Thu, Aug 17, 2017	18.55	18.80	18.45	18.45
6321	NYSE	EBF	Wed, Aug 16, 2017	18.80	19.00	18.60	18.65
6320	NYSE	EBF	Tue, Aug 15, 2017	19.00	19.00	18.75	18.80
6319	NYSE	EBF	Mon, Aug 14, 2017	18.75	19.10	18.53	19.05
6318	NYSE	EBF	Fri, Aug 11, 2017	18.40	19.05	18.30	18.70
6317	NYSE	EBF	Thu, Aug 10, 2017	19.00	19.00	18.80	18.85
6316	NYSE	EBF	Wed, Aug 9, 2017	19.10	19.25	18.95	19.05
6315	NYSE	EBF	Tue, Aug 8, 2017	19.25	19.45	19.10	19.15
6314	NYSE	EBF	Mon, Aug 7, 2017	19.40	19.45	19.10	19.20
6313	NYSE	EBF	Fri, Aug 4, 2017	19.25	19.41	19.10	19.30
6312	NYSE	EBF	Thu, Aug 3, 2017	19.35	19.55	19.15	19.25
6311	NYSE	EBF	Wed, Aug 2, 2017	19.75	19.75	19.30	19.30
6310	NYSE	EBF	Tue, Aug 1, 2017	19.20	19.80	19.12	19.75
6309	NYSE	EBF	Mon, Jul 31, 2017	19.35	19.45	19.20	19.25
6308	NYSE	EBF	Fri, Jul 28, 2017	19.40	19.48	19.25	19.30
6307	NYSE	EBF	Thu, Jul 27, 2017	19.25	19.53	19.15	19.45
6306	NYSE	EBF	Wed, Jul 26, 2017	19.55	19.55	19.20	19.25
6305	NYSE	EBF	Tue, Jul 25, 2017	19.40	19.85	19.35	19.50
6304	NYSE	EBF	Mon, Jul 24, 2017	19.35	19.40	19.18	19.30
6303	NYSE	EBF	Fri, Jul 21, 2017	19.75	19.75	19.25	19.35
6302	NYSE	EBF	Thu, Jul 20, 2017	19.40	19.75	19.20	19.60
6301	NYSE	EBF	Wed, Jul 19, 2017	19.40	19.58	19.25	19.35
6300	NYSE	EBF	Tue, Jul 18, 2017	19.30	19.35	19.00	19.30
6299	NYSE	EBF	Mon, Jul 17, 2017	19.25	19.45	19.05	19.30
6298	NYSE	EBF	Fri, Jul 14, 2017	18.95	19.33	18.95	19.25
6297	NYSE	EBF	Thu, Jul 13, 2017	19.05	19.15	18.85	19.05
6296	NYSE	EBF	Wed, Jul 12, 2017	19.00	19.30	18.85	18.95
6295	NYSE	EBF	Tue, Jul 11, 2017	19.00	19.10	18.85	19.00
6294	NYSE	EBF	Mon, Jul 10, 2017	18.95	19.05	18.75	18.90
6293	NYSE	EBF	Fri, Jul 7, 2017	19.05	19.05	18.80	19.05
6292	NYSE	EBF	Thu, Jul 6, 2017	19.00	19.20	18.70	18.90
6291	NYSE	EBF	Wed, Jul 5, 2017	18.95	19.09	18.40	19.00
6290	NYSE	EBF	Mon, Jul 3, 2017	19.10	19.30	18.85	19.20
6289	NYSE	EBF	Fri, Jun 30, 2017	19.30	19.30	18.85	19.10
6288	NYSE	EBF	Thu, Jun 29, 2017	19.05	19.30	18.75	19.25
6287	NYSE	EBF	Wed, Jun 28, 2017	18.90	19.05	18.50	19.05
6286	NYSE	EBF	Tue, Jun 27, 2017	18.10	19.10	17.98	18.70
6285	NYSE	EBF	Mon, Jun 26, 2017	17.80	18.10	17.40	17.95
6284	NYSE	EBF	Fri, Jun 23, 2017	17.15	17.65	17.00	17.55
6283	NYSE	EBF	Thu, Jun 22, 2017	16.80	17.20	16.78	17.05
6282	NYSE	EBF	Wed, Jun 21, 2017	16.90	17.08	16.75	16.85
6281	NYSE	EBF	Tue, Jun 20, 2017	16.65	17.15	16.55	17.05
6280	NYSE	EBF	Mon, Jun 19, 2017	16.10	17.00	16.10	16.75
6279	NYSE	EBF	Fri, Jun 16, 2017	16.45	16.65	16.20	16.40
6278	NYSE	EBF	Thu, Jun 15, 2017	16.75	16.90	16.55	16.65
6277	NYSE	EBF	Wed, Jun 14, 2017	17.00	17.00	16.70	16.85
6276	NYSE	EBF	Tue, Jun 13, 2017	16.95	17.20	16.80	16.95
6275	NYSE	EBF	Mon, Jun 12, 2017	16.85	17.40	16.75	17.00
6274	NYSE	EBF	Fri, Jun 9, 2017	16.85	17.25	16.45	16.90
6273	NYSE	EBF	Thu, Jun 8, 2017	16.35	16.85	16.18	16.80
6272	NYSE	EBF	Wed, Jun 7, 2017	16.10	16.45	16.05	16.30
6271	NYSE	EBF	Tue, Jun 6, 2017	16.15	16.35	15.90	16.20
6270	NYSE	EBF	Mon, Jun 5, 2017	16.45	16.70	16.20	16.25
6269	NYSE	EBF	Fri, Jun 2, 2017	16.30	16.80	16.30	16.40
6268	NYSE	EBF	Thu, Jun 1, 2017	16.10	16.48	16.00	16.40
6267	NYSE	EBF	Wed, May 31, 2017	16.15	16.30	15.93	16.05
6266	NYSE	EBF	Tue, May 30, 2017	16.15	16.40	16.05	16.20
6265	NYSE	EBF	Fri, May 26, 2017	16.30	16.30	16.10	16.20
6264	NYSE	EBF	Thu, May 25, 2017	16.10	16.38	16.00	16.25
6263	NYSE	EBF	Wed, May 24, 2017	16.45	16.50	15.95	16.05
6262	NYSE	EBF	Tue, May 23, 2017	16.55	16.55	16.13	16.45
6261	NYSE	EBF	Mon, May 22, 2017	16.55	16.60	16.30	16.40
6260	NYSE	EBF	Fri, May 19, 2017	16.65	16.75	16.45	16.50
6259	NYSE	EBF	Thu, May 18, 2017	16.80	16.95	16.55	16.65
6258	NYSE	EBF	Wed, May 17, 2017	17.05	17.15	16.75	16.80
6257	NYSE	EBF	Tue, May 16, 2017	17.05	17.40	16.90	17.35
6256	NYSE	EBF	Mon, May 15, 2017	17.05	17.15	16.75	16.95
6255	NYSE	EBF	Fri, May 12, 2017	17.30	17.35	16.90	16.90
6254	NYSE	EBF	Thu, May 11, 2017	17.40	17.55	17.15	17.40
6253	NYSE	EBF	Wed, May 10, 2017	17.40	17.53	17.20	17.45
6252	NYSE	EBF	Tue, May 9, 2017	17.45	17.65	17.40	17.50
6251	NYSE	EBF	Mon, May 8, 2017	17.40	17.55	17.25	17.30
6250	NYSE	EBF	Fri, May 5, 2017	17.55	17.60	17.40	17.50
6249	NYSE	EBF	Thu, May 4, 2017	17.50	17.55	17.25	17.45
6248	NYSE	EBF	Wed, May 3, 2017	17.70	17.70	17.30	17.40
6247	NYSE	EBF	Tue, May 2, 2017	17.55	17.78	17.50	17.60
6246	NYSE	EBF	Mon, May 1, 2017	17.70	17.70	17.45	17.50
6245	NYSE	EBF	Fri, Apr 28, 2017	17.75	17.75	17.35	17.60
6244	NYSE	EBF	Thu, Apr 27, 2017	17.65	17.75	17.46	17.70
6243	NYSE	EBF	Wed, Apr 26, 2017	17.10	17.93	17.00	17.55
6242	NYSE	EBF	Tue, Apr 25, 2017	16.65	17.40	16.30	17.10
6241	NYSE	EBF	Mon, Apr 24, 2017	16.60	16.60	16.15	16.30
6240	NYSE	EBF	Fri, Apr 21, 2017	16.35	16.50	16.15	16.30
6239	NYSE	EBF	Thu, Apr 20, 2017	16.05	16.50	16.05	16.45
6238	NYSE	EBF	Wed, Apr 19, 2017	15.65	16.05	15.53	15.90
6237	NYSE	EBF	Tue, Apr 18, 2017	15.55	15.70	15.35	15.45
6236	NYSE	EBF	Mon, Apr 17, 2017	15.60	15.65	15.45	15.55
6235	NYSE	EBF	Thu, Apr 13, 2017	15.60	15.65	15.20	15.35
6234	NYSE	EBF	Wed, Apr 12, 2017	16.20	16.30	15.55	15.60
6233	NYSE	EBF	Tue, Apr 11, 2017	15.95	16.50	15.95	16.23
6232	NYSE	EBF	Mon, Apr 10, 2017	16.10	16.35	15.80	15.95
6231	NYSE	EBF	Fri, Apr 7, 2017	15.90	16.15	15.70	16.05
6230	NYSE	EBF	Thu, Apr 6, 2017	15.80	16.00	15.70	15.90
6229	NYSE	EBF	Wed, Apr 5, 2017	16.20	16.40	15.75	15.80
6228	NYSE	EBF	Tue, Apr 4, 2017	16.20	16.35	15.95	16.05
6227	NYSE	EBF	Mon, Apr 3, 2017	17.00	17.05	15.90	16.20
6226	NYSE	EBF	Fri, Mar 31, 2017	16.20	17.25	16.05	17.00
6225	NYSE	EBF	Thu, Mar 30, 2017	15.95	16.35	15.85	16.25
6224	NYSE	EBF	Wed, Mar 29, 2017	15.65	16.15	15.60	15.95
6223	NYSE	EBF	Tue, Mar 28, 2017	15.40	15.75	15.35	15.75
6222	NYSE	EBF	Mon, Mar 27, 2017	15.35	15.60	15.30	15.50
6221	NYSE	EBF	Fri, Mar 24, 2017	15.60	15.75	15.45	15.55
6220	NYSE	EBF	Thu, Mar 23, 2017	15.25	15.85	15.20	15.65
6219	NYSE	EBF	Wed, Mar 22, 2017	15.65	15.75	15.35	15.45
6218	NYSE	EBF	Tue, Mar 21, 2017	16.30	16.30	15.60	15.70
6217	NYSE	EBF	Mon, Mar 20, 2017	16.80	16.80	16.10	16.25
6216	NYSE	EBF	Fri, Mar 17, 2017	16.35	16.95	16.30	16.80
6215	NYSE	EBF	Thu, Mar 16, 2017	16.35	16.95	16.25	16.40
6214	NYSE	EBF	Wed, Mar 15, 2017	16.05	16.50	16.05	16.45
6213	NYSE	EBF	Tue, Mar 14, 2017	16.00	16.25	16.00	16.05
6212	NYSE	EBF	Mon, Mar 13, 2017	16.20	16.25	15.95	16.10
6211	NYSE	EBF	Fri, Mar 10, 2017	16.10	16.35	16.00	16.30
6210	NYSE	EBF	Thu, Mar 9, 2017	16.05	16.35	16.00	16.05
6209	NYSE	EBF	Wed, Mar 8, 2017	16.15	16.45	15.95	16.15
6208	NYSE	EBF	Tue, Mar 7, 2017	16.15	16.55	16.05	16.15
6207	NYSE	EBF	Mon, Mar 6, 2017	16.35	16.40	16.05	16.30
6206	NYSE	EBF	Fri, Mar 3, 2017	16.45	16.55	16.20	16.45
6205	NYSE	EBF	Thu, Mar 2, 2017	16.60	16.60	16.35	16.45
6204	NYSE	EBF	Wed, Mar 1, 2017	16.40	16.80	16.40	16.70
6203	NYSE	EBF	Tue, Feb 28, 2017	16.95	17.05	16.25	16.35
6202	NYSE	EBF	Mon, Feb 27, 2017	16.85	17.30	16.75	17.00
6201	NYSE	EBF	Fri, Feb 24, 2017	16.85	17.10	16.70	16.85
6200	NYSE	EBF	Thu, Feb 23, 2017	17.00	17.19	16.80	16.95
6199	NYSE	EBF	Wed, Feb 22, 2017	17.15	17.23	16.80	17.00
6198	NYSE	EBF	Tue, Feb 21, 2017	17.00	17.45	17.00	17.25
6197	NYSE	EBF	Fri, Feb 17, 2017	17.20	17.20	16.75	17.00
6196	NYSE	EBF	Thu, Feb 16, 2017	16.85	17.25	16.75	17.20
6195	NYSE	EBF	Wed, Feb 15, 2017	16.65	17.00	16.65	16.90
6194	NYSE	EBF	Tue, Feb 14, 2017	16.65	16.85	16.50	16.80
6193	NYSE	EBF	Mon, Feb 13, 2017	16.95	16.95	16.50	16.80
6192	NYSE	EBF	Fri, Feb 10, 2017	16.55	16.90	16.55	16.85
6191	NYSE	EBF	Thu, Feb 9, 2017	16.35	16.70	16.35	16.55
6190	NYSE	EBF	Wed, Feb 8, 2017	16.50	16.75	16.20	16.35
6189	NYSE	EBF	Tue, Feb 7, 2017	16.55	16.70	16.45	16.45
6188	NYSE	EBF	Mon, Feb 6, 2017	16.80	16.85	16.49	16.55
6187	NYSE	EBF	Fri, Feb 3, 2017	16.70	16.85	16.50	16.80
6186	NYSE	EBF	Thu, Feb 2, 2017	16.80	16.85	16.55	16.55
6185	NYSE	EBF	Wed, Feb 1, 2017	16.95	17.10	16.55	16.70
6184	NYSE	EBF	Tue, Jan 31, 2017	16.65	16.95	16.45	16.90
6183	NYSE	EBF	Mon, Jan 30, 2017	16.85	16.95	16.60	16.65
6182	NYSE	EBF	Fri, Jan 27, 2017	17.00	17.15	16.80	16.85
6181	NYSE	EBF	Thu, Jan 26, 2017	17.50	17.50	17.00	17.05
6180	NYSE	EBF	Wed, Jan 25, 2017	17.20	17.50	17.20	17.50
6179	NYSE	EBF	Tue, Jan 24, 2017	17.00	17.20	16.80	17.10
6178	NYSE	EBF	Mon, Jan 23, 2017	16.75	17.00	16.70	17.00
6177	NYSE	EBF	Fri, Jan 20, 2017	16.70	16.80	16.55	16.70
6176	NYSE	EBF	Thu, Jan 19, 2017	17.05	17.05	16.47	16.70
6175	NYSE	EBF	Wed, Jan 18, 2017	17.25	17.30	16.80	17.10
6174	NYSE	EBF	Tue, Jan 17, 2017	16.60	17.58	16.60	17.25
6173	NYSE	EBF	Fri, Jan 13, 2017	16.50	16.75	16.36	16.65
6172	NYSE	EBF	Thu, Jan 12, 2017	16.85	16.85	16.40	16.40
6171	NYSE	EBF	Wed, Jan 11, 2017	17.00	17.20	16.85	16.95
6170	NYSE	EBF	Tue, Jan 10, 2017	17.00	17.15	16.75	17.00
6169	NYSE	EBF	Mon, Jan 9, 2017	17.05	17.30	16.88	17.00
6168	NYSE	EBF	Fri, Jan 6, 2017	17.60	17.60	17.20	17.20
6167	NYSE	EBF	Thu, Jan 5, 2017	17.65	17.70	17.40	17.60
6166	NYSE	EBF	Wed, Jan 4, 2017	17.85	18.05	17.50	17.65
6165	NYSE	EBF	Tue, Jan 3, 2017	17.40	17.90	17.40	17.85
6164	NYSE	EBF	Fri, Dec 30, 2016	17.85	17.85	17.25	17.35
6163	NYSE	EBF	Thu, Dec 29, 2016	17.65	17.91	17.50	17.75
6162	NYSE	EBF	Wed, Dec 28, 2016	17.80	17.90	17.60	17.65
6161	NYSE	EBF	Tue, Dec 27, 2016	17.65	17.85	17.35	17.75
6160	NYSE	EBF	Fri, Dec 23, 2016	17.05	17.75	16.85	17.70
6159	NYSE	EBF	Thu, Dec 22, 2016	16.80	17.00	16.75	16.95
6158	NYSE	EBF	Wed, Dec 21, 2016	16.90	17.60	16.75	16.85
6157	NYSE	EBF	Tue, Dec 20, 2016	17.10	17.45	16.75	16.85
6156	NYSE	EBF	Mon, Dec 19, 2016	17.35	17.80	17.00	17.20
6155	NYSE	EBF	Fri, Dec 16, 2016	17.45	17.75	17.15	17.45
6154	NYSE	EBF	Thu, Dec 15, 2016	17.15	17.50	17.15	17.30
6153	NYSE	EBF	Wed, Dec 14, 2016	17.45	17.60	17.10	17.20
6152	NYSE	EBF	Tue, Dec 13, 2016	17.65	17.85	17.30	17.55
6151	NYSE	EBF	Mon, Dec 12, 2016	17.35	17.95	17.20	17.60
6150	NYSE	EBF	Fri, Dec 9, 2016	17.65	17.65	17.10	17.25
6149	NYSE	EBF	Thu, Dec 8, 2016	16.95	17.85	16.95	17.60
6148	NYSE	EBF	Wed, Dec 7, 2016	16.60	17.15	16.60	17.05
6147	NYSE	EBF	Tue, Dec 6, 2016	16.70	16.83	16.45	16.75
6146	NYSE	EBF	Mon, Dec 5, 2016	16.50	16.70	16.45	16.65
6145	NYSE	EBF	Fri, Dec 2, 2016	16.45	16.60	16.43	16.50
6144	NYSE	EBF	Thu, Dec 1, 2016	16.10	16.55	16.10	16.45
6143	NYSE	EBF	Wed, Nov 30, 2016	16.55	16.70	16.15	16.15
6142	NYSE	EBF	Tue, Nov 29, 2016	16.85	16.90	16.35	16.40
6141	NYSE	EBF	Mon, Nov 28, 2016	16.95	17.05	16.60	16.80
6140	NYSE	EBF	Fri, Nov 25, 2016	16.95	17.15	16.90	16.95
6139	NYSE	EBF	Wed, Nov 23, 2016	16.75	17.05	16.60	16.90
6138	NYSE	EBF	Tue, Nov 22, 2016	16.60	17.00	16.45	16.90
6137	NYSE	EBF	Mon, Nov 21, 2016	16.50	16.60	16.40	16.55
6136	NYSE	EBF	Fri, Nov 18, 2016	16.10	16.60	15.90	16.60
6135	NYSE	EBF	Thu, Nov 17, 2016	16.40	16.50	16.05	16.10
6134	NYSE	EBF	Wed, Nov 16, 2016	15.90	16.40	15.90	16.40
6133	NYSE	EBF	Tue, Nov 15, 2016	16.00	16.12	15.70	16.00
6132	NYSE	EBF	Mon, Nov 14, 2016	16.40	16.55	15.98	16.15
6131	NYSE	EBF	Fri, Nov 11, 2016	15.75	16.38	15.65	16.30
6130	NYSE	EBF	Thu, Nov 10, 2016	15.70	16.05	15.50	15.75
6129	NYSE	EBF	Wed, Nov 9, 2016	14.90	15.70	14.80	15.65
6128	NYSE	EBF	Tue, Nov 8, 2016	14.95	15.30	14.90	15.10
6127	NYSE	EBF	Mon, Nov 7, 2016	14.75	15.15	14.75	14.95
6126	NYSE	EBF	Fri, Nov 4, 2016	14.80	14.93	14.55	14.60
6125	NYSE	EBF	Thu, Nov 3, 2016	14.90	14.95	14.70	14.75
6124	NYSE	EBF	Wed, Nov 2, 2016	14.75	14.95	14.75	14.85
6123	NYSE	EBF	Tue, Nov 1, 2016	14.65	14.90	14.65	14.85
6122	NYSE	EBF	Mon, Oct 31, 2016	14.75	14.88	14.40	14.65
6121	NYSE	EBF	Fri, Oct 28, 2016	14.78	14.87	14.66	14.76
6120	NYSE	EBF	Thu, Oct 27, 2016	15.24	15.35	14.71	14.74
6119	NYSE	EBF	Wed, Oct 26, 2016	15.34	15.53	15.15	15.15
6118	NYSE	EBF	Tue, Oct 25, 2016	15.38	15.53	15.34	15.47
6117	NYSE	EBF	Mon, Oct 24, 2016	15.48	15.60	15.34	15.44
6116	NYSE	EBF	Fri, Oct 21, 2016	15.28	15.50	15.16	15.42
6115	NYSE	EBF	Thu, Oct 20, 2016	15.56	15.56	15.29	15.36
6114	NYSE	EBF	Wed, Oct 19, 2016	15.56	15.64	15.44	15.53
6113	NYSE	EBF	Tue, Oct 18, 2016	15.77	15.77	15.53	15.59
6112	NYSE	EBF	Mon, Oct 17, 2016	15.71	15.81	15.60	15.66
6111	NYSE	EBF	Fri, Oct 14, 2016	15.74	15.85	15.66	15.80
6110	NYSE	EBF	Thu, Oct 13, 2016	15.90	15.90	15.65	15.71
6109	NYSE	EBF	Wed, Oct 12, 2016	15.77	16.04	15.77	15.97
6108	NYSE	EBF	Tue, Oct 11, 2016	16.04	16.14	15.91	15.77
6107	NYSE	EBF	Mon, Oct 10, 2016	16.20	16.24	15.95	16.03
6106	NYSE	EBF	Fri, Oct 7, 2016	16.43	16.49	16.11	16.18
6105	NYSE	EBF	Thu, Oct 6, 2016	16.36	16.53	16.29	16.46
6104	NYSE	EBF	Wed, Oct 5, 2016	16.90	17.05	16.32	16.35
6103	NYSE	EBF	Tue, Oct 4, 2016	17.02	17.19	16.92	16.94
6102	NYSE	EBF	Mon, Oct 3, 2016	16.86	17.04	16.71	17.02
6101	NYSE	EBF	Fri, Sep 30, 2016	17.08	17.08	16.77	16.85
6100	NYSE	EBF	Thu, Sep 29, 2016	17.49	17.49	16.93	16.95
6099	NYSE	EBF	Wed, Sep 28, 2016	17.20	17.53	17.11	17.50
6098	NYSE	EBF	Tue, Sep 27, 2016	16.74	17.28	16.55	17.10
6097	NYSE	EBF	Mon, Sep 26, 2016	16.57	16.57	16.29	16.29
6096	NYSE	EBF	Fri, Sep 23, 2016	16.89	16.89	16.35	16.71
6095	NYSE	EBF	Thu, Sep 22, 2016	16.70	17.00	16.52	16.97
6094	NYSE	EBF	Wed, Sep 21, 2016	16.62	16.96	16.51	16.62
6093	NYSE	EBF	Tue, Sep 20, 2016	16.58	16.72	16.47	16.63
6092	NYSE	EBF	Mon, Sep 19, 2016	16.35	16.67	16.35	16.56
6091	NYSE	EBF	Fri, Sep 16, 2016	16.56	16.56	16.34	16.35
6090	NYSE	EBF	Thu, Sep 15, 2016	16.34	16.59	16.34	16.57
6089	NYSE	EBF	Wed, Sep 14, 2016	16.63	16.67	16.37	16.38
6088	NYSE	EBF	Tue, Sep 13, 2016	16.61	16.70	16.44	16.58
6087	NYSE	EBF	Mon, Sep 12, 2016	16.80	16.84	16.61	16.77
6086	NYSE	EBF	Fri, Sep 9, 2016	16.86	17.07	16.80	16.80
6085	NYSE	EBF	Thu, Sep 8, 2016	17.04	17.04	16.68	16.97
6084	NYSE	EBF	Wed, Sep 7, 2016	16.72	17.16	16.70	17.15
6083	NYSE	EBF	Tue, Sep 6, 2016	16.68	16.82	16.54	16.80
6082	NYSE	EBF	Fri, Sep 2, 2016	16.79	16.86	16.66	16.74
6081	NYSE	EBF	Thu, Sep 1, 2016	16.53	16.73	16.36	16.68
6080	NYSE	EBF	Wed, Aug 31, 2016	16.71	16.71	16.50	16.58
6079	NYSE	EBF	Tue, Aug 30, 2016	16.63	16.74	16.50	16.66
6078	NYSE	EBF	Mon, Aug 29, 2016	16.55	16.70	16.53	16.57
6077	NYSE	EBF	Fri, Aug 26, 2016	16.61	16.66	16.32	16.50
6076	NYSE	EBF	Thu, Aug 25, 2016	16.28	16.67	16.25	16.65
6075	NYSE	EBF	Wed, Aug 24, 2016	16.25	16.29	16.11	16.26
6074	NYSE	EBF	Tue, Aug 23, 2016	16.17	16.32	16.15	16.21
6073	NYSE	EBF	Mon, Aug 22, 2016	16.00	16.20	15.99	16.18
6072	NYSE	EBF	Fri, Aug 19, 2016	16.15	16.25	16.07	16.07
6071	NYSE	EBF	Thu, Aug 18, 2016	16.22	16.27	16.00	16.22
6070	NYSE	EBF	Wed, Aug 17, 2016	16.50	16.50	16.15	16.21
6069	NYSE	EBF	Tue, Aug 16, 2016	16.37	16.74	16.37	16.52
6068	NYSE	EBF	Mon, Aug 15, 2016	16.42	16.62	16.42	16.45
6067	NYSE	EBF	Fri, Aug 12, 2016	16.80	16.93	16.47	16.47
6066	NYSE	EBF	Thu, Aug 11, 2016	16.93	17.04	16.74	16.79
6065	NYSE	EBF	Wed, Aug 10, 2016	16.84	16.92	16.75	16.86
6064	NYSE	EBF	Tue, Aug 9, 2016	16.97	17.06	16.78	16.87
6063	NYSE	EBF	Mon, Aug 8, 2016	16.93	17.06	16.85	16.88
6062	NYSE	EBF	Fri, Aug 5, 2016	16.75	17.01	16.75	16.83
6061	NYSE	EBF	Thu, Aug 4, 2016	16.92	16.98	16.71	16.72
6060	NYSE	EBF	Wed, Aug 3, 2016	16.91	16.97	16.79	16.88
6059	NYSE	EBF	Tue, Aug 2, 2016	17.22	17.22	16.87	16.98
6058	NYSE	EBF	Mon, Aug 1, 2016	17.32	17.32	17.15	17.23
6057	NYSE	EBF	Fri, Jul 29, 2016	17.20	17.47	17.15	17.32
6056	NYSE	EBF	Thu, Jul 28, 2016	17.33	17.36	17.12	17.18
6055	NYSE	EBF	Wed, Jul 27, 2016	17.61	17.68	17.41	17.43
6054	NYSE	EBF	Tue, Jul 26, 2016	17.73	17.81	17.58	17.62
6053	NYSE	EBF	Mon, Jul 25, 2016	18.00	18.04	17.58	17.66
6052	NYSE	EBF	Fri, Jul 22, 2016	18.19	18.19	17.97	17.97
6051	NYSE	EBF	Thu, Jul 21, 2016	18.61	18.66	18.25	18.26
6050	NYSE	EBF	Wed, Jul 20, 2016	18.40	18.64	18.12	18.59
6049	NYSE	EBF	Tue, Jul 19, 2016	18.33	18.41	18.26	18.34
6048	NYSE	EBF	Mon, Jul 18, 2016	18.51	18.51	18.23	18.29
6047	NYSE	EBF	Fri, Jul 15, 2016	18.75	18.75	18.44	18.55
6046	NYSE	EBF	Thu, Jul 14, 2016	18.87	18.91	18.69	18.69
6045	NYSE	EBF	Wed, Jul 13, 2016	18.84	18.87	18.66	18.80
6044	NYSE	EBF	Tue, Jul 12, 2016	18.97	18.97	18.65	18.70
6043	NYSE	EBF	Mon, Jul 11, 2016	18.12	18.71	18.00	18.71
6042	NYSE	EBF	Fri, Jul 8, 2016	17.91	18.29	17.84	18.18
6041	NYSE	EBF	Thu, Jul 7, 2016	18.70	18.75	17.65	17.80
6040	NYSE	EBF	Wed, Jul 6, 2016	19.76	20.40	19.70	18.70
6039	NYSE	EBF	Tue, Jul 5, 2016	19.42	19.83	19.42	19.73
6038	NYSE	EBF	Fri, Jul 1, 2016	19.12	19.50	19.06	19.42
6037	NYSE	EBF	Thu, Jun 30, 2016	19.19	19.39	18.98	19.18
6036	NYSE	EBF	Wed, Jun 29, 2016	18.11	19.02	18.11	18.98
6035	NYSE	EBF	Tue, Jun 28, 2016	18.06	18.22	16.78	17.97
6034	NYSE	EBF	Mon, Jun 27, 2016	17.95	18.06	17.51	17.65
6033	NYSE	EBF	Fri, Jun 24, 2016	18.50	18.52	17.94	18.06
6032	NYSE	EBF	Thu, Jun 23, 2016	18.78	18.87	18.56	18.67
6031	NYSE	EBF	Wed, Jun 22, 2016	19.09	19.09	18.51	18.60
6030	NYSE	EBF	Tue, Jun 21, 2016	19.47	19.47	19.00	19.02
6029	NYSE	EBF	Mon, Jun 20, 2016	18.50	19.57	18.45	19.38
6028	NYSE	EBF	Fri, Jun 17, 2016	18.36	18.38	17.86	18.23
6027	NYSE	EBF	Thu, Jun 16, 2016	18.27	18.42	18.06	18.36
6026	NYSE	EBF	Wed, Jun 15, 2016	18.30	18.53	18.23	18.41
6025	NYSE	EBF	Tue, Jun 14, 2016	18.42	18.45	18.15	18.30
6024	NYSE	EBF	Mon, Jun 13, 2016	18.55	18.76	18.37	18.44
6023	NYSE	EBF	Fri, Jun 10, 2016	18.91	18.96	18.53	18.70
6022	NYSE	EBF	Thu, Jun 9, 2016	18.90	19.21	18.78	19.11
6021	NYSE	EBF	Wed, Jun 8, 2016	18.65	19.03	18.42	18.90
6020	NYSE	EBF	Tue, Jun 7, 2016	18.57	18.77	18.43	18.71
6019	NYSE	EBF	Mon, Jun 6, 2016	18.54	18.82	18.50	18.55
6018	NYSE	EBF	Fri, Jun 3, 2016	18.67	18.67	18.43	18.57
6017	NYSE	EBF	Thu, Jun 2, 2016	18.45	18.65	18.37	18.63
6016	NYSE	EBF	Wed, Jun 1, 2016	18.25	18.56	18.15	18.52
6015	NYSE	EBF	Tue, May 31, 2016	18.45	18.45	18.15	18.26
6014	NYSE	EBF	Fri, May 27, 2016	18.18	18.49	18.07	18.39
6013	NYSE	EBF	Thu, May 26, 2016	18.05	18.25	17.96	18.10
6012	NYSE	EBF	Wed, May 25, 2016	17.93	18.02	17.77	18.00
6011	NYSE	EBF	Tue, May 24, 2016	17.61	17.97	17.61	17.88
6010	NYSE	EBF	Mon, May 23, 2016	17.67	17.79	17.53	17.58
6009	NYSE	EBF	Fri, May 20, 2016	17.55	17.77	17.49	17.60
6008	NYSE	EBF	Thu, May 19, 2016	17.25	17.54	17.21	17.48
6007	NYSE	EBF	Wed, May 18, 2016	17.62	17.79	17.36	17.43
6006	NYSE	EBF	Tue, May 17, 2016	17.95	17.97	17.68	17.70
6005	NYSE	EBF	Mon, May 16, 2016	18.01	18.15	17.91	17.93
6004	NYSE	EBF	Fri, May 13, 2016	18.10	18.11	17.94	17.97
6003	NYSE	EBF	Thu, May 12, 2016	18.11	18.39	17.98	18.18
6002	NYSE	EBF	Wed, May 11, 2016	18.95	19.10	17.90	17.96
6001	NYSE	EBF	Tue, May 10, 2016	19.09	19.21	18.94	19.07
6000	NYSE	EBF	Mon, May 9, 2016	18.99	19.15	18.76	19.00
5999	NYSE	EBF	Fri, May 6, 2016	19.29	19.29	18.85	18.91
5998	NYSE	EBF	Thu, May 5, 2016	19.17	19.56	19.13	19.36
5997	NYSE	EBF	Wed, May 4, 2016	19.10	19.22	18.80	19.07
5996	NYSE	EBF	Tue, May 3, 2016	19.45	19.57	19.09	19.11
5995	NYSE	EBF	Mon, May 2, 2016	19.50	19.66	19.35	19.58
5994	NYSE	EBF	Fri, Apr 29, 2016	19.49	19.61	19.34	19.54
5993	NYSE	EBF	Thu, Apr 28, 2016	19.80	19.94	19.53	19.61
5992	NYSE	EBF	Wed, Apr 27, 2016	19.92	20.10	19.76	19.87
5991	NYSE	EBF	Tue, Apr 26, 2016	19.93	20.11	19.81	19.85
5990	NYSE	EBF	Mon, Apr 25, 2016	19.49	19.87	19.39	19.81
5989	NYSE	EBF	Fri, Apr 22, 2016	19.60	19.89	19.55	19.63
5988	NYSE	EBF	Thu, Apr 21, 2016	20.01	20.11	19.72	19.73
5987	NYSE	EBF	Wed, Apr 20, 2016	19.86	20.26	19.82	19.98
5986	NYSE	EBF	Tue, Apr 19, 2016	19.69	20.04	19.60	19.94
5985	NYSE	EBF	Mon, Apr 18, 2016	19.32	19.85	19.24	19.71
5984	NYSE	EBF	Fri, Apr 15, 2016	19.80	19.90	19.51	19.53
5983	NYSE	EBF	Thu, Apr 14, 2016	20.01	20.13	19.85	19.91
5982	NYSE	EBF	Wed, Apr 13, 2016	19.91	20.08	19.82	20.08
5981	NYSE	EBF	Tue, Apr 12, 2016	20.10	20.44	20.01	20.02
5980	NYSE	EBF	Mon, Apr 11, 2016	20.26	20.45	20.11	20.11
5979	NYSE	EBF	Fri, Apr 8, 2016	20.95	20.95	20.25	20.26
5978	NYSE	EBF	Thu, Apr 7, 2016	21.33	21.48	20.84	20.87
5977	NYSE	EBF	Wed, Apr 6, 2016	20.00	21.55	20.00	21.50
5976	NYSE	EBF	Tue, Apr 5, 2016	19.95	19.95	19.95	19.95
5975	NYSE	EBF	Mon, Apr 4, 2016	20.30	20.38	19.94	19.95
5974	NYSE	EBF	Fri, Apr 1, 2016	19.46	20.32	19.44	20.30
5973	NYSE	EBF	Thu, Mar 31, 2016	19.90	20.01	19.39	19.55
5972	NYSE	EBF	Wed, Mar 30, 2016	20.00	20.21	19.71	19.92
5971	NYSE	EBF	Tue, Mar 29, 2016	19.50	20.12	19.39	19.99
5970	NYSE	EBF	Mon, Mar 28, 2016	19.61	19.84	19.42	19.48
5969	NYSE	EBF	Thu, Mar 24, 2016	19.67	19.67	19.67	19.60
5968	NYSE	EBF	Wed, Mar 23, 2016	20.62	20.62	19.65	19.67
5967	NYSE	EBF	Tue, Mar 22, 2016	20.16	20.70	20.16	20.66
5966	NYSE	EBF	Mon, Mar 21, 2016	20.23	20.44	20.14	20.41
5965	NYSE	EBF	Fri, Mar 18, 2016	20.60	20.65	19.94	20.23
5964	NYSE	EBF	Thu, Mar 17, 2016	20.76	20.88	20.33	20.50
5963	NYSE	EBF	Wed, Mar 16, 2016	20.65	20.88	20.51	20.76
5962	NYSE	EBF	Tue, Mar 15, 2016	20.69	20.69	20.69	20.71
5961	NYSE	EBF	Mon, Mar 14, 2016	20.14	20.90	20.05	20.73
5960	NYSE	EBF	Fri, Mar 11, 2016	19.82	19.82	19.82	20.14
5959	NYSE	EBF	Thu, Mar 10, 2016	19.88	20.03	19.71	19.82
5958	NYSE	EBF	Wed, Mar 9, 2016	19.49	19.49	19.49	19.87
5957	NYSE	EBF	Tue, Mar 8, 2016	19.75	19.75	19.47	19.49
5956	NYSE	EBF	Mon, Mar 7, 2016	19.58	19.88	19.58	19.76
5955	NYSE	EBF	Fri, Mar 4, 2016	19.65	19.65	19.65	19.58
5954	NYSE	EBF	Thu, Mar 3, 2016	19.80	19.80	19.80	19.65
5953	NYSE	EBF	Wed, Mar 2, 2016	19.72	20.20	19.72	19.80
5952	NYSE	EBF	Tue, Mar 1, 2016	19.83	19.92	19.59	19.82
5951	NYSE	EBF	Mon, Feb 29, 2016	19.45	19.92	19.45	19.74
5950	NYSE	EBF	Fri, Feb 26, 2016	19.83	19.83	19.35	19.45
5949	NYSE	EBF	Thu, Feb 25, 2016	19.52	19.90	19.43	19.81
5948	NYSE	EBF	Wed, Feb 24, 2016	19.14	19.44	19.02	19.42
5947	NYSE	EBF	Tue, Feb 23, 2016	19.07	20.00	18.89	19.30
5946	NYSE	EBF	Mon, Feb 22, 2016	18.83	19.16	18.82	19.07
5945	NYSE	EBF	Fri, Feb 19, 2016	18.90	19.13	18.53	18.68
5944	NYSE	EBF	Thu, Feb 18, 2016	18.90	19.35	18.88	18.95
5943	NYSE	EBF	Wed, Feb 17, 2016	18.93	19.36	18.85	18.92
5942	NYSE	EBF	Tue, Feb 16, 2016	18.75	18.94	18.62	18.81
5941	NYSE	EBF	Fri, Feb 12, 2016	18.48	18.64	18.33	18.52
5940	NYSE	EBF	Thu, Feb 11, 2016	18.27	18.55	18.00	18.31
5939	NYSE	EBF	Wed, Feb 10, 2016	18.64	18.83	18.48	18.48
5938	NYSE	EBF	Tue, Feb 9, 2016	18.62	18.76	18.39	18.49
5937	NYSE	EBF	Mon, Feb 8, 2016	18.50	18.89	18.31	18.78
5936	NYSE	EBF	Fri, Feb 5, 2016	19.06	19.16	18.57	18.57
5935	NYSE	EBF	Thu, Feb 4, 2016	19.60	19.82	18.98	19.06
5934	NYSE	EBF	Wed, Feb 3, 2016	20.10	20.20	19.60	19.71
5933	NYSE	EBF	Tue, Feb 2, 2016	19.82	20.11	19.74	20.01
5932	NYSE	EBF	Mon, Feb 1, 2016	19.72	20.08	19.61	19.94
5931	NYSE	EBF	Fri, Jan 29, 2016	19.74	19.99	19.68	19.97
5930	NYSE	EBF	Thu, Jan 28, 2016	19.56	19.92	19.56	19.70
5929	NYSE	EBF	Wed, Jan 27, 2016	19.59	19.81	19.37	19.43
5928	NYSE	EBF	Tue, Jan 26, 2016	19.37	19.72	19.30	19.71
5927	NYSE	EBF	Mon, Jan 25, 2016	19.69	19.72	19.28	19.32
5926	NYSE	EBF	Fri, Jan 22, 2016	20.00	20.04	19.45	19.68
5925	NYSE	EBF	Thu, Jan 21, 2016	20.02	20.09	19.66	19.83
5924	NYSE	EBF	Wed, Jan 20, 2016	18.92	20.13	18.71	19.97
5923	NYSE	EBF	Tue, Jan 19, 2016	18.74	19.30	18.53	19.20
5922	NYSE	EBF	Fri, Jan 15, 2016	18.90	19.17	18.32	18.74
5921	NYSE	EBF	Thu, Jan 14, 2016	18.67	19.56	18.57	19.31
5920	NYSE	EBF	Wed, Jan 13, 2016	19.01	19.19	18.40	18.52
5919	NYSE	EBF	Tue, Jan 12, 2016	19.08	19.32	18.74	19.02
5918	NYSE	EBF	Mon, Jan 11, 2016	19.25	19.25	18.70	18.90
5917	NYSE	EBF	Fri, Jan 8, 2016	19.25	19.34	18.74	18.79
5916	NYSE	EBF	Thu, Jan 7, 2016	19.03	19.49	19.01	19.14
5915	NYSE	EBF	Wed, Jan 6, 2016	18.74	19.44	18.74	19.42
5914	NYSE	EBF	Tue, Jan 5, 2016	18.80	19.05	18.53	19.03
5913	NYSE	EBF	Mon, Jan 4, 2016	19.19	19.46	18.57	18.69
5912	NYSE	EBF	Thu, Dec 31, 2015	19.48	19.56	19.24	19.25
5911	NYSE	EBF	Wed, Dec 30, 2015	19.85	19.92	19.50	19.52
5910	NYSE	EBF	Tue, Dec 29, 2015	19.91	20.23	19.64	19.73
5909	NYSE	EBF	Mon, Dec 28, 2015	20.01	20.09	19.68	19.90
5908	NYSE	EBF	Thu, Dec 24, 2015	20.10	20.20	19.95	19.97
5907	NYSE	EBF	Wed, Dec 23, 2015	19.77	20.32	19.76	20.22
5906	NYSE	EBF	Tue, Dec 22, 2015	19.42	19.84	19.03	19.77
5905	NYSE	EBF	Mon, Dec 21, 2015	19.19	19.50	19.04	19.34
5904	NYSE	EBF	Fri, Dec 18, 2015	19.18	19.54	19.14	19.18
5903	NYSE	EBF	Thu, Dec 17, 2015	19.75	19.82	19.30	19.37
5902	NYSE	EBF	Wed, Dec 16, 2015	19.61	19.82	19.51	19.74
5901	NYSE	EBF	Tue, Dec 15, 2015	19.69	19.87	19.43	19.58
5900	NYSE	EBF	Mon, Dec 14, 2015	19.33	19.71	19.26	19.58
5899	NYSE	EBF	Fri, Dec 11, 2015	19.60	19.78	19.22	19.31
5898	NYSE	EBF	Thu, Dec 10, 2015	20.09	20.27	19.75	19.86
5897	NYSE	EBF	Wed, Dec 9, 2015	20.20	20.40	19.79	20.08
5896	NYSE	EBF	Tue, Dec 8, 2015	20.09	20.41	19.65	20.14
5895	NYSE	EBF	Mon, Dec 7, 2015	20.40	20.50	20.14	20.31
5894	NYSE	EBF	Fri, Dec 4, 2015	20.45	20.58	20.33	20.46
5893	NYSE	EBF	Thu, Dec 3, 2015	20.66	20.72	20.32	20.38
5892	NYSE	EBF	Wed, Dec 2, 2015	20.48	20.94	20.27	20.70
5891	NYSE	EBF	Tue, Dec 1, 2015	20.03	20.54	19.93	20.47
5890	NYSE	EBF	Mon, Nov 30, 2015	20.18	20.18	19.76	19.99
5889	NYSE	EBF	Fri, Nov 27, 2015	19.98	20.25	19.92	20.09
5888	NYSE	EBF	Wed, Nov 25, 2015	19.99	20.05	19.82	19.92
5887	NYSE	EBF	Tue, Nov 24, 2015	19.93	20.00	19.66	19.98
5886	NYSE	EBF	Mon, Nov 23, 2015	19.75	20.03	19.75	20.00
5885	NYSE	EBF	Fri, Nov 20, 2015	19.47	19.85	19.36	19.73
5884	NYSE	EBF	Thu, Nov 19, 2015	19.06	19.56	19.06	19.39
5883	NYSE	EBF	Wed, Nov 18, 2015	18.90	19.25	18.69	19.11
5882	NYSE	EBF	Tue, Nov 17, 2015	19.12	19.45	18.77	18.79
5881	NYSE	EBF	Mon, Nov 16, 2015	18.67	19.30	18.60	19.16
5880	NYSE	EBF	Fri, Nov 13, 2015	19.00	19.16	18.59	18.66
5879	NYSE	EBF	Thu, Nov 12, 2015	19.35	19.35	19.01	19.13
5878	NYSE	EBF	Wed, Nov 11, 2015	19.71	19.89	19.31	19.40
5877	NYSE	EBF	Tue, Nov 10, 2015	19.50	19.84	19.23	19.65
5876	NYSE	EBF	Mon, Nov 9, 2015	19.95	19.95	19.41	19.48
5875	NYSE	EBF	Fri, Nov 6, 2015	19.82	20.00	19.64	20.00
5874	NYSE	EBF	Thu, Nov 5, 2015	19.79	20.00	19.75	19.89
5873	NYSE	EBF	Wed, Nov 4, 2015	20.00	20.03	19.74	19.79
5872	NYSE	EBF	Tue, Nov 3, 2015	19.89	20.02	19.64	19.97
5871	NYSE	EBF	Mon, Nov 2, 2015	20.08	20.30	19.84	19.89
5870	NYSE	EBF	Fri, Oct 30, 2015	20.16	20.19	19.80	20.03
5869	NYSE	EBF	Thu, Oct 29, 2015	20.50	20.53	20.07	20.19
5868	NYSE	EBF	Wed, Oct 28, 2015	19.60	20.74	19.59	20.50
5867	NYSE	EBF	Tue, Oct 27, 2015	19.74	19.86	19.29	19.56
5866	NYSE	EBF	Mon, Oct 26, 2015	19.53	19.81	19.45	19.79
5865	NYSE	EBF	Fri, Oct 23, 2015	19.36	19.56	19.04	19.56
5864	NYSE	EBF	Thu, Oct 22, 2015	18.97	19.42	18.97	19.26
5863	NYSE	EBF	Wed, Oct 21, 2015	19.42	19.49	19.04	19.05
5862	NYSE	EBF	Tue, Oct 20, 2015	19.31	19.51	19.13	19.42
5861	NYSE	EBF	Mon, Oct 19, 2015	18.94	19.47	18.81	19.31
5860	NYSE	EBF	Fri, Oct 16, 2015	18.82	19.00	18.72	18.94
5859	NYSE	EBF	Thu, Oct 15, 2015	18.49	18.80	18.43	18.75
5858	NYSE	EBF	Wed, Oct 14, 2015	18.80	18.91	18.35	18.43
5857	NYSE	EBF	Tue, Oct 13, 2015	18.67	18.90	18.58	18.84
5856	NYSE	EBF	Mon, Oct 12, 2015	18.51	18.80	18.38	18.80
5855	NYSE	EBF	Fri, Oct 9, 2015	18.50	18.72	18.40	18.42
5854	NYSE	EBF	Thu, Oct 8, 2015	18.28	18.47	18.10	18.41
5853	NYSE	EBF	Wed, Oct 7, 2015	17.86	18.38	17.86	18.22
5852	NYSE	EBF	Tue, Oct 6, 2015	18.40	18.44	17.79	17.96
5851	NYSE	EBF	Mon, Oct 5, 2015	18.00	18.49	17.94	18.32
5850	NYSE	EBF	Fri, Oct 2, 2015	17.63	18.12	17.63	17.95
5849	NYSE	EBF	Thu, Oct 1, 2015	17.49	17.76	17.39	17.68
5848	NYSE	EBF	Wed, Sep 30, 2015	17.19	17.45	17.15	17.36
5847	NYSE	EBF	Tue, Sep 29, 2015	17.53	17.54	17.11	17.19
5846	NYSE	EBF	Mon, Sep 28, 2015	17.41	17.53	17.10	17.46
5845	NYSE	EBF	Fri, Sep 25, 2015	17.45	17.70	17.20	17.40
5844	NYSE	EBF	Thu, Sep 24, 2015	17.15	17.55	17.04	17.41
5843	NYSE	EBF	Wed, Sep 23, 2015	17.71	17.73	17.20	17.26
5842	NYSE	EBF	Tue, Sep 22, 2015	17.25	17.84	17.24	17.77
5841	NYSE	EBF	Mon, Sep 21, 2015	16.67	17.50	16.58	17.34
5840	NYSE	EBF	Fri, Sep 18, 2015	16.12	16.50	15.96	16.46
5839	NYSE	EBF	Thu, Sep 17, 2015	16.08	16.51	15.98	16.28
5838	NYSE	EBF	Wed, Sep 16, 2015	16.18	16.29	15.88	16.03
5837	NYSE	EBF	Tue, Sep 15, 2015	15.93	16.31	15.93	16.18
5836	NYSE	EBF	Mon, Sep 14, 2015	16.08	16.11	15.78	15.94
5835	NYSE	EBF	Fri, Sep 11, 2015	15.74	16.14	15.60	16.10
5834	NYSE	EBF	Thu, Sep 10, 2015	15.84	16.02	15.63	15.78
5833	NYSE	EBF	Wed, Sep 9, 2015	16.13	16.13	15.86	15.88
5832	NYSE	EBF	Tue, Sep 8, 2015	16.24	16.30	15.99	16.03
5831	NYSE	EBF	Fri, Sep 4, 2015	15.96	16.16	15.89	16.10
5830	NYSE	EBF	Thu, Sep 3, 2015	16.15	16.35	16.06	16.08
5829	NYSE	EBF	Wed, Sep 2, 2015	16.15	16.22	15.88	16.12
5828	NYSE	EBF	Tue, Sep 1, 2015	16.09	16.30	16.00	16.01
5827	NYSE	EBF	Mon, Aug 31, 2015	16.27	16.36	16.12	16.33
5826	NYSE	EBF	Fri, Aug 28, 2015	15.98	16.39	15.88	16.32
5825	NYSE	EBF	Thu, Aug 27, 2015	15.92	16.12	15.76	16.02
5824	NYSE	EBF	Wed, Aug 26, 2015	15.74	15.93	15.52	15.78
5823	NYSE	EBF	Tue, Aug 25, 2015	16.20	16.20	15.44	15.46
5822	NYSE	EBF	Mon, Aug 24, 2015	15.54	16.20	14.68	15.75
5821	NYSE	EBF	Fri, Aug 21, 2015	16.17	16.43	16.01	16.15
5820	NYSE	EBF	Thu, Aug 20, 2015	16.38	16.54	16.21	16.41
5819	NYSE	EBF	Wed, Aug 19, 2015	16.18	16.73	16.00	16.55
5818	NYSE	EBF	Tue, Aug 18, 2015	16.85	17.08	16.23	16.29
5817	NYSE	EBF	Mon, Aug 17, 2015	16.72	16.97	16.61	16.86
5816	NYSE	EBF	Fri, Aug 14, 2015	16.56	16.84	16.51	16.78
5815	NYSE	EBF	Thu, Aug 13, 2015	17.21	17.21	16.57	16.59
5814	NYSE	EBF	Wed, Aug 12, 2015	17.15	17.43	16.80	17.15
5813	NYSE	EBF	Tue, Aug 11, 2015	16.95	17.48	16.80	17.23
5812	NYSE	EBF	Mon, Aug 10, 2015	16.66	17.10	16.54	17.03
5811	NYSE	EBF	Fri, Aug 7, 2015	16.68	16.83	16.54	16.66
5810	NYSE	EBF	Thu, Aug 6, 2015	16.53	16.80	16.42	16.79
5809	NYSE	EBF	Wed, Aug 5, 2015	17.02	17.08	16.59	16.61
5808	NYSE	EBF	Tue, Aug 4, 2015	16.51	17.15	16.43	17.04
5807	NYSE	EBF	Mon, Aug 3, 2015	16.63	16.69	16.36	16.46
5806	NYSE	EBF	Fri, Jul 31, 2015	16.91	16.98	16.70	16.78
5805	NYSE	EBF	Thu, Jul 30, 2015	16.68	16.94	16.63	16.86
5804	NYSE	EBF	Wed, Jul 29, 2015	16.74	16.98	16.74	16.84
5803	NYSE	EBF	Tue, Jul 28, 2015	16.99	17.02	16.35	16.74
5802	NYSE	EBF	Mon, Jul 27, 2015	17.12	17.31	16.94	16.98
5801	NYSE	EBF	Fri, Jul 24, 2015	17.86	17.94	17.17	17.24
5800	NYSE	EBF	Thu, Jul 23, 2015	17.79	18.00	17.63	17.92
5799	NYSE	EBF	Wed, Jul 22, 2015	17.30	17.80	17.29	17.71
5798	NYSE	EBF	Tue, Jul 21, 2015	17.17	17.51	17.12	17.30
5797	NYSE	EBF	Mon, Jul 20, 2015	17.79	17.89	17.23	17.26
5796	NYSE	EBF	Fri, Jul 17, 2015	17.60	17.73	17.46	17.58
5795	NYSE	EBF	Thu, Jul 16, 2015	17.41	17.63	17.41	17.51
5794	NYSE	EBF	Wed, Jul 15, 2015	17.45	17.54	17.28	17.40
5793	NYSE	EBF	Tue, Jul 14, 2015	17.60	17.65	17.34	17.43
5792	NYSE	EBF	Mon, Jul 13, 2015	17.67	18.01	17.57	17.57
5791	NYSE	EBF	Fri, Jul 10, 2015	17.46	17.63	17.34	17.59
5790	NYSE	EBF	Thu, Jul 9, 2015	17.33	17.45	17.13	17.29
5789	NYSE	EBF	Wed, Jul 8, 2015	17.34	17.52	17.02	17.13
5788	NYSE	EBF	Tue, Jul 7, 2015	18.28	18.31	17.62	17.72
5787	NYSE	EBF	Mon, Jul 6, 2015	18.04	18.15	17.91	18.14
5786	NYSE	EBF	Thu, Jul 2, 2015	18.81	18.81	17.97	18.13
5785	NYSE	EBF	Wed, Jul 1, 2015	18.80	19.17	18.62	18.77
5784	NYSE	EBF	Tue, Jun 30, 2015	18.60	18.74	18.50	18.59
5783	NYSE	EBF	Mon, Jun 29, 2015	18.59	18.59	18.31	18.36
5782	NYSE	EBF	Fri, Jun 26, 2015	18.41	18.71	18.35	18.59
5781	NYSE	EBF	Thu, Jun 25, 2015	18.14	18.37	18.08	18.35
5780	NYSE	EBF	Wed, Jun 24, 2015	18.48	18.57	17.90	18.00
5779	NYSE	EBF	Tue, Jun 23, 2015	18.75	18.77	18.23	18.48
5778	NYSE	EBF	Mon, Jun 22, 2015	18.25	19.14	17.92	18.65
5777	NYSE	EBF	Fri, Jun 19, 2015	17.78	18.20	17.74	18.11
5776	NYSE	EBF	Thu, Jun 18, 2015	17.71	17.89	17.68	17.73
5775	NYSE	EBF	Wed, Jun 17, 2015	17.79	17.79	17.54	17.66
5774	NYSE	EBF	Tue, Jun 16, 2015	17.39	17.81	17.38	17.74
5773	NYSE	EBF	Mon, Jun 15, 2015	17.52	17.60	17.09	17.38
5772	NYSE	EBF	Fri, Jun 12, 2015	17.50	17.62	17.47	17.60
5771	NYSE	EBF	Thu, Jun 11, 2015	17.79	17.79	17.53	17.59
5770	NYSE	EBF	Wed, Jun 10, 2015	17.79	18.00	17.74	17.76
5769	NYSE	EBF	Tue, Jun 9, 2015	17.04	17.75	17.04	17.66
5768	NYSE	EBF	Mon, Jun 8, 2015	17.41	17.45	17.07	17.09
5767	NYSE	EBF	Fri, Jun 5, 2015	17.02	17.46	16.87	17.40
5766	NYSE	EBF	Thu, Jun 4, 2015	17.15	17.30	17.03	17.10
5765	NYSE	EBF	Wed, Jun 3, 2015	17.17	17.40	17.16	17.26
5764	NYSE	EBF	Tue, Jun 2, 2015	16.83	17.41	16.83	17.16
5763	NYSE	EBF	Mon, Jun 1, 2015	16.73	16.96	16.06	16.93
5762	NYSE	EBF	Fri, May 29, 2015	16.72	16.91	16.62	16.82
5761	NYSE	EBF	Thu, May 28, 2015	16.99	17.02	16.68	16.77
5760	NYSE	EBF	Wed, May 27, 2015	16.92	17.12	16.61	17.06
5759	NYSE	EBF	Tue, May 26, 2015	16.92	17.10	16.70	16.95
5758	NYSE	EBF	Fri, May 22, 2015	17.16	17.16	16.91	17.01
5757	NYSE	EBF	Thu, May 21, 2015	16.94	17.21	16.85	17.16
5756	NYSE	EBF	Wed, May 20, 2015	16.77	17.05	16.72	16.93
5755	NYSE	EBF	Tue, May 19, 2015	16.63	16.75	16.30	16.72
5754	NYSE	EBF	Mon, May 18, 2015	16.57	16.82	16.47	16.63
5753	NYSE	EBF	Fri, May 15, 2015	16.63	16.77	16.41	16.61
5752	NYSE	EBF	Thu, May 14, 2015	16.50	16.76	16.36	16.64
5751	NYSE	EBF	Wed, May 13, 2015	16.16	16.49	15.95	16.48
5750	NYSE	EBF	Tue, May 12, 2015	16.31	16.34	15.89	16.10
5749	NYSE	EBF	Mon, May 11, 2015	15.95	16.41	15.88	16.36
5748	NYSE	EBF	Fri, May 8, 2015	15.88	15.99	15.71	15.88
5747	NYSE	EBF	Thu, May 7, 2015	15.73	15.93	15.50	15.69
5746	NYSE	EBF	Wed, May 6, 2015	15.90	15.90	15.62	15.75
5745	NYSE	EBF	Tue, May 5, 2015	16.00	16.19	15.70	15.82
5744	NYSE	EBF	Mon, May 4, 2015	16.01	16.41	15.95	16.05
5743	NYSE	EBF	Fri, May 1, 2015	15.41	16.00	15.35	15.99
5742	NYSE	EBF	Thu, Apr 30, 2015	15.46	15.60	15.27	15.38
5741	NYSE	EBF	Wed, Apr 29, 2015	15.91	16.00	15.54	15.57
5740	NYSE	EBF	Tue, Apr 28, 2015	14.50	15.89	14.40	15.77
5739	NYSE	EBF	Mon, Apr 27, 2015	13.92	14.20	13.85	14.11
5738	NYSE	EBF	Fri, Apr 24, 2015	14.08	14.08	13.76	13.91
5737	NYSE	EBF	Thu, Apr 23, 2015	13.98	14.10	13.82	14.03
5736	NYSE	EBF	Wed, Apr 22, 2015	13.89	14.01	13.62	14.00
5735	NYSE	EBF	Tue, Apr 21, 2015	14.04	14.10	13.75	13.83
5734	NYSE	EBF	Mon, Apr 20, 2015	13.78	14.09	13.78	13.91
5733	NYSE	EBF	Fri, Apr 17, 2015	13.86	13.91	13.59	13.69
5732	NYSE	EBF	Thu, Apr 16, 2015	14.04	14.05	13.79	13.91
5731	NYSE	EBF	Wed, Apr 15, 2015	14.15	14.37	13.91	13.99
5730	NYSE	EBF	Tue, Apr 14, 2015	13.85	14.13	13.78	14.07
5729	NYSE	EBF	Mon, Apr 13, 2015	13.82	13.87	13.65	13.84
5728	NYSE	EBF	Fri, Apr 10, 2015	13.93	14.03	13.78	13.80
5727	NYSE	EBF	Thu, Apr 9, 2015	13.94	13.94	13.49	13.81
5726	NYSE	EBF	Wed, Apr 8, 2015	14.18	14.20	13.99	14.12
5725	NYSE	EBF	Tue, Apr 7, 2015	13.66	14.29	13.66	14.14
5724	NYSE	EBF	Mon, Apr 6, 2015	13.52	13.80	13.42	13.62
5723	NYSE	EBF	Thu, Apr 2, 2015	13.60	13.89	13.41	13.51
5722	NYSE	EBF	Wed, Apr 1, 2015	14.14	14.33	13.54	13.58
5721	NYSE	EBF	Tue, Mar 31, 2015	13.81	14.18	13.81	14.12
5720	NYSE	EBF	Mon, Mar 30, 2015	14.06	14.20	13.87	13.92
5719	NYSE	EBF	Fri, Mar 27, 2015	13.89	14.04	13.80	13.97
5718	NYSE	EBF	Thu, Mar 26, 2015	14.20	14.23	13.88	13.92
5717	NYSE	EBF	Wed, Mar 25, 2015	14.51	14.55	14.20	14.21
5716	NYSE	EBF	Tue, Mar 24, 2015	14.41	14.77	14.23	14.46
5715	NYSE	EBF	Mon, Mar 23, 2015	14.00	14.45	13.84	14.41
5714	NYSE	EBF	Fri, Mar 20, 2015	13.91	14.00	13.76	13.98
5713	NYSE	EBF	Thu, Mar 19, 2015	13.78	13.83	13.68	13.79
5712	NYSE	EBF	Wed, Mar 18, 2015	13.54	13.87	13.49	13.76
5711	NYSE	EBF	Tue, Mar 17, 2015	13.69	13.73	13.47	13.54
5710	NYSE	EBF	Mon, Mar 16, 2015	13.88	13.88	13.70	13.72
5709	NYSE	EBF	Fri, Mar 13, 2015	13.90	13.91	13.55	13.78
5708	NYSE	EBF	Thu, Mar 12, 2015	13.49	13.88	13.47	13.86
5707	NYSE	EBF	Wed, Mar 11, 2015	13.49	13.52	13.26	13.37
5706	NYSE	EBF	Tue, Mar 10, 2015	13.30	13.51	13.18	13.47
5705	NYSE	EBF	Mon, Mar 9, 2015	13.42	13.59	13.42	13.44
5704	NYSE	EBF	Fri, Mar 6, 2015	13.50	13.68	13.35	13.37
5703	NYSE	EBF	Thu, Mar 5, 2015	13.79	13.80	13.52	13.62
5702	NYSE	EBF	Wed, Mar 4, 2015	13.77	13.86	13.63	13.73
5701	NYSE	EBF	Tue, Mar 3, 2015	13.92	13.98	13.79	13.84
5700	NYSE	EBF	Mon, Mar 2, 2015	13.94	14.11	13.94	13.97
5699	NYSE	EBF	Fri, Feb 27, 2015	14.04	14.10	13.93	13.95
5698	NYSE	EBF	Thu, Feb 26, 2015	13.82	14.10	13.64	14.02
5697	NYSE	EBF	Wed, Feb 25, 2015	13.74	13.83	13.71	13.78
5696	NYSE	EBF	Tue, Feb 24, 2015	13.71	13.94	13.66	13.69
5695	NYSE	EBF	Mon, Feb 23, 2015	13.71	13.71	13.57	13.68
5694	NYSE	EBF	Fri, Feb 20, 2015	13.84	13.84	13.50	13.71
5693	NYSE	EBF	Thu, Feb 19, 2015	13.99	14.01	13.91	13.92
5692	NYSE	EBF	Wed, Feb 18, 2015	13.83	14.04	13.83	13.98
5691	NYSE	EBF	Tue, Feb 17, 2015	13.95	14.03	13.80	13.83
5690	NYSE	EBF	Fri, Feb 13, 2015	13.91	14.00	13.80	13.90
5689	NYSE	EBF	Thu, Feb 12, 2015	13.68	13.90	13.65	13.88
5688	NYSE	EBF	Wed, Feb 11, 2015	13.66	13.80	13.55	13.62
5687	NYSE	EBF	Tue, Feb 10, 2015	13.63	13.67	13.32	13.60
5686	NYSE	EBF	Mon, Feb 9, 2015	13.77	13.77	13.44	13.48
5685	NYSE	EBF	Fri, Feb 6, 2015	13.82	14.07	13.72	13.83
5684	NYSE	EBF	Thu, Feb 5, 2015	13.59	13.91	13.58	13.84
5683	NYSE	EBF	Wed, Feb 4, 2015	13.63	13.67	13.52	13.58
5682	NYSE	EBF	Tue, Feb 3, 2015	13.74	13.98	13.55	13.61
5681	NYSE	EBF	Mon, Feb 2, 2015	13.39	13.75	13.37	13.74
5680	NYSE	EBF	Fri, Jan 30, 2015	13.44	13.60	13.25	13.34
5679	NYSE	EBF	Thu, Jan 29, 2015	13.39	13.57	13.32	13.57
5678	NYSE	EBF	Wed, Jan 28, 2015	13.35	13.62	13.26	13.32
5677	NYSE	EBF	Tue, Jan 27, 2015	13.32	13.56	13.23	13.37
5676	NYSE	EBF	Mon, Jan 26, 2015	13.31	13.65	13.24	13.41
5675	NYSE	EBF	Fri, Jan 23, 2015	13.67	13.67	13.28	13.29
5674	NYSE	EBF	Thu, Jan 22, 2015	13.46	13.69	13.35	13.67
5673	NYSE	EBF	Wed, Jan 21, 2015	13.33	13.59	13.24	13.36
5672	NYSE	EBF	Tue, Jan 20, 2015	13.73	13.73	13.27	13.29
5671	NYSE	EBF	Fri, Jan 16, 2015	13.10	13.69	13.09	13.64
5670	NYSE	EBF	Thu, Jan 15, 2015	13.07	13.25	12.88	13.11
5669	NYSE	EBF	Wed, Jan 14, 2015	12.77	13.15	12.77	13.01
5668	NYSE	EBF	Tue, Jan 13, 2015	12.88	13.14	12.79	12.85
5667	NYSE	EBF	Mon, Jan 12, 2015	12.80	12.97	12.53	12.75
5666	NYSE	EBF	Fri, Jan 9, 2015	12.90	12.92	12.71	12.76
5665	NYSE	EBF	Thu, Jan 8, 2015	12.92	13.00	12.87	12.92
5664	NYSE	EBF	Wed, Jan 7, 2015	12.75	12.96	12.51	12.78
5663	NYSE	EBF	Tue, Jan 6, 2015	12.89	13.25	12.62	12.76
5662	NYSE	EBF	Mon, Jan 5, 2015	13.28	13.52	13.20	13.30
5661	NYSE	EBF	Fri, Jan 2, 2015	13.57	13.67	13.34	13.48
5660	NYSE	EBF	Wed, Dec 31, 2014	13.65	13.72	13.43	13.47
5659	NYSE	EBF	Tue, Dec 30, 2014	13.58	13.75	13.58	13.63
5658	NYSE	EBF	Mon, Dec 29, 2014	13.75	13.80	13.56	13.66
5657	NYSE	EBF	Fri, Dec 26, 2014	13.68	13.89	13.57	13.80
5656	NYSE	EBF	Wed, Dec 24, 2014	13.81	13.81	13.22	13.58
5655	NYSE	EBF	Tue, Dec 23, 2014	14.10	14.11	13.50	13.82
5654	NYSE	EBF	Mon, Dec 22, 2014	13.22	13.98	13.15	13.94
5653	NYSE	EBF	Fri, Dec 19, 2014	13.10	13.40	12.96	13.23
5652	NYSE	EBF	Thu, Dec 18, 2014	13.43	13.46	13.06	13.10
5651	NYSE	EBF	Wed, Dec 17, 2014	12.82	13.29	12.77	13.23
5650	NYSE	EBF	Tue, Dec 16, 2014	12.59	13.12	12.59	12.75
5649	NYSE	EBF	Mon, Dec 15, 2014	13.33	13.33	12.58	12.64
5648	NYSE	EBF	Fri, Dec 12, 2014	13.59	13.90	13.18	13.24
5647	NYSE	EBF	Thu, Dec 11, 2014	13.82	13.88	13.53	13.79
5646	NYSE	EBF	Wed, Dec 10, 2014	14.12	14.24	13.98	14.00
5645	NYSE	EBF	Tue, Dec 9, 2014	13.46	14.18	13.44	14.15
5644	NYSE	EBF	Mon, Dec 8, 2014	13.70	14.10	13.54	13.65
5643	NYSE	EBF	Fri, Dec 5, 2014	13.45	13.92	13.45	13.74
5642	NYSE	EBF	Thu, Dec 4, 2014	13.40	13.47	13.11	13.45
5641	NYSE	EBF	Wed, Dec 3, 2014	13.27	13.63	13.08	13.45
5640	NYSE	EBF	Tue, Dec 2, 2014	13.14	13.40	13.09	13.29
5639	NYSE	EBF	Mon, Dec 1, 2014	13.23	13.45	13.09	13.10
5638	NYSE	EBF	Fri, Nov 28, 2014	13.67	13.77	13.30	13.31
5637	NYSE	EBF	Wed, Nov 26, 2014	13.59	13.72	13.51	13.71
5636	NYSE	EBF	Tue, Nov 25, 2014	13.63	13.74	13.50	13.55
5635	NYSE	EBF	Mon, Nov 24, 2014	13.81	13.86	13.50	13.60
5634	NYSE	EBF	Fri, Nov 21, 2014	14.02	14.12	13.68	13.81
5633	NYSE	EBF	Thu, Nov 20, 2014	13.49	13.97	13.49	13.86
5632	NYSE	EBF	Wed, Nov 19, 2014	13.70	13.70	13.35	13.54
5631	NYSE	EBF	Tue, Nov 18, 2014	14.00	14.19	13.69	13.72
5630	NYSE	EBF	Mon, Nov 17, 2014	14.27	14.40	13.96	14.01
5629	NYSE	EBF	Fri, Nov 14, 2014	14.81	14.90	14.28	14.32
5628	NYSE	EBF	Thu, Nov 13, 2014	15.03	15.14	14.90	14.90
5627	NYSE	EBF	Wed, Nov 12, 2014	14.68	15.05	14.61	15.03
5626	NYSE	EBF	Tue, Nov 11, 2014	14.80	14.85	14.53	14.70
5625	NYSE	EBF	Mon, Nov 10, 2014	14.59	14.82	14.47	14.80
5624	NYSE	EBF	Fri, Nov 7, 2014	14.63	14.64	14.45	14.62
5623	NYSE	EBF	Thu, Nov 6, 2014	14.73	14.75	14.48	14.61
5622	NYSE	EBF	Wed, Nov 5, 2014	14.81	14.91	14.59	14.69
5621	NYSE	EBF	Tue, Nov 4, 2014	14.78	14.86	14.56	14.70
5620	NYSE	EBF	Mon, Nov 3, 2014	14.88	14.97	14.64	14.78
5619	NYSE	EBF	Fri, Oct 31, 2014	14.98	15.00	14.56	14.83
5618	NYSE	EBF	Thu, Oct 30, 2014	14.46	14.95	14.46	14.76
5617	NYSE	EBF	Wed, Oct 29, 2014	14.57	14.80	14.37	14.55
5616	NYSE	EBF	Tue, Oct 28, 2014	14.04	14.63	13.97	14.60
5615	NYSE	EBF	Mon, Oct 27, 2014	13.89	13.96	13.71	13.90
5614	NYSE	EBF	Fri, Oct 24, 2014	13.95	13.96	13.81	13.88
5613	NYSE	EBF	Thu, Oct 23, 2014	14.02	14.15	13.86	13.91
5612	NYSE	EBF	Wed, Oct 22, 2014	14.43	14.62	13.82	13.85
5611	NYSE	EBF	Tue, Oct 21, 2014	13.92	14.44	13.87	14.44
5610	NYSE	EBF	Mon, Oct 20, 2014	13.93	14.14	13.68	13.82
5609	NYSE	EBF	Fri, Oct 17, 2014	14.73	14.77	13.98	14.01
5608	NYSE	EBF	Thu, Oct 16, 2014	14.08	14.70	14.05	14.57
5607	NYSE	EBF	Wed, Oct 15, 2014	14.00	14.24	13.91	14.18
5606	NYSE	EBF	Tue, Oct 14, 2014	13.89	14.17	13.87	14.07
5605	NYSE	EBF	Mon, Oct 13, 2014	13.31	13.93	13.27	13.80
5604	NYSE	EBF	Fri, Oct 10, 2014	13.15	13.64	13.10	13.37
5603	NYSE	EBF	Thu, Oct 9, 2014	13.49	13.56	13.16	13.21
5602	NYSE	EBF	Wed, Oct 8, 2014	13.21	13.60	13.06	13.58
5601	NYSE	EBF	Tue, Oct 7, 2014	13.20	13.39	13.14	13.23
5600	NYSE	EBF	Mon, Oct 6, 2014	13.40	13.49	13.24	13.29
5599	NYSE	EBF	Fri, Oct 3, 2014	13.78	13.79	13.52	13.54
5598	NYSE	EBF	Thu, Oct 2, 2014	13.08	13.73	13.08	13.66
5597	NYSE	EBF	Wed, Oct 1, 2014	13.11	13.27	13.03	13.08
5596	NYSE	EBF	Tue, Sep 30, 2014	13.31	13.39	13.16	13.17
5595	NYSE	EBF	Mon, Sep 29, 2014	12.97	13.32	12.97	13.26
5594	NYSE	EBF	Fri, Sep 26, 2014	12.82	13.12	12.78	13.10
5593	NYSE	EBF	Thu, Sep 25, 2014	12.69	12.97	12.53	12.82
5592	NYSE	EBF	Wed, Sep 24, 2014	13.02	13.14	12.77	12.78
5591	NYSE	EBF	Tue, Sep 23, 2014	13.30	13.50	13.02	13.05
5590	NYSE	EBF	Mon, Sep 22, 2014	12.94	13.39	12.84	13.29
5589	NYSE	EBF	Fri, Sep 19, 2014	13.57	13.65	12.99	13.00
5588	NYSE	EBF	Thu, Sep 18, 2014	13.59	13.62	13.50	13.54
5587	NYSE	EBF	Wed, Sep 17, 2014	13.73	13.77	13.57	13.57
5586	NYSE	EBF	Tue, Sep 16, 2014	13.81	13.87	13.63	13.68
5585	NYSE	EBF	Mon, Sep 15, 2014	13.85	13.98	13.78	13.84
5584	NYSE	EBF	Fri, Sep 12, 2014	14.01	14.08	13.88	13.88
5583	NYSE	EBF	Thu, Sep 11, 2014	13.97	14.10	13.97	13.99
5582	NYSE	EBF	Wed, Sep 10, 2014	14.14	14.17	14.00	14.01
5581	NYSE	EBF	Tue, Sep 9, 2014	14.18	14.21	14.03	14.15
5580	NYSE	EBF	Mon, Sep 8, 2014	14.26	14.30	14.05	14.16
5579	NYSE	EBF	Fri, Sep 5, 2014	14.16	14.29	14.00	14.24
5578	NYSE	EBF	Thu, Sep 4, 2014	14.20	14.36	14.20	14.20
5577	NYSE	EBF	Wed, Sep 3, 2014	14.44	14.50	14.14	14.15
5576	NYSE	EBF	Tue, Sep 2, 2014	14.49	14.53	14.28	14.40
5575	NYSE	EBF	Fri, Aug 29, 2014	14.22	14.50	14.14	14.43
5574	NYSE	EBF	Thu, Aug 28, 2014	14.31	14.43	14.16	14.21
5573	NYSE	EBF	Wed, Aug 27, 2014	14.46	14.46	14.29	14.44
5572	NYSE	EBF	Tue, Aug 26, 2014	14.43	14.61	14.43	14.48
5571	NYSE	EBF	Mon, Aug 25, 2014	14.69	14.73	14.36	14.47
5570	NYSE	EBF	Fri, Aug 22, 2014	14.64	14.66	14.50	14.56
5569	NYSE	EBF	Thu, Aug 21, 2014	14.64	14.70	14.39	14.62
5568	NYSE	EBF	Wed, Aug 20, 2014	14.32	14.70	14.29	14.60
5567	NYSE	EBF	Tue, Aug 19, 2014	14.57	14.61	14.44	14.46
5566	NYSE	EBF	Mon, Aug 18, 2014	14.74	14.80	14.53	14.55
5565	NYSE	EBF	Fri, Aug 15, 2014	14.96	14.98	14.47	14.56
5564	NYSE	EBF	Thu, Aug 14, 2014	14.75	14.90	14.69	14.81
5563	NYSE	EBF	Wed, Aug 13, 2014	14.57	14.89	14.50	14.73
5562	NYSE	EBF	Tue, Aug 12, 2014	14.48	14.63	14.33	14.50
5561	NYSE	EBF	Mon, Aug 11, 2014	14.41	14.73	14.24	14.55
5560	NYSE	EBF	Fri, Aug 8, 2014	14.18	14.40	14.14	14.27
5559	NYSE	EBF	Thu, Aug 7, 2014	14.30	14.41	14.07	14.22
5558	NYSE	EBF	Wed, Aug 6, 2014	14.24	14.51	14.16	14.28
5557	NYSE	EBF	Tue, Aug 5, 2014	14.07	14.31	14.05	14.27
5556	NYSE	EBF	Mon, Aug 4, 2014	14.29	14.43	14.01	14.15
5555	NYSE	EBF	Fri, Aug 1, 2014	14.21	14.29	14.05	14.15
5554	NYSE	EBF	Thu, Jul 31, 2014	14.34	14.44	14.18	14.18
5553	NYSE	EBF	Wed, Jul 30, 2014	14.61	14.62	14.35	14.53
5552	NYSE	EBF	Tue, Jul 29, 2014	14.70	14.78	14.51	14.52
5551	NYSE	EBF	Mon, Jul 28, 2014	14.69	14.70	14.42	14.66
5550	NYSE	EBF	Fri, Jul 25, 2014	14.70	14.77	14.45	14.65
5549	NYSE	EBF	Thu, Jul 24, 2014	14.97	15.01	14.66	14.78
5548	NYSE	EBF	Wed, Jul 23, 2014	14.81	15.07	14.70	14.99
5547	NYSE	EBF	Tue, Jul 22, 2014	14.72	14.91	14.64	14.80
5546	NYSE	EBF	Mon, Jul 21, 2014	14.86	14.86	14.61	14.68
5545	NYSE	EBF	Fri, Jul 18, 2014	14.70	15.04	14.70	14.92
5544	NYSE	EBF	Thu, Jul 17, 2014	14.73	14.88	14.65	14.74
5543	NYSE	EBF	Wed, Jul 16, 2014	15.00	15.13	14.78	14.83
5542	NYSE	EBF	Tue, Jul 15, 2014	14.80	15.06	14.77	14.97
5541	NYSE	EBF	Mon, Jul 14, 2014	14.86	14.98	14.70	14.77
5540	NYSE	EBF	Fri, Jul 11, 2014	14.96	14.96	14.65	14.75
5539	NYSE	EBF	Thu, Jul 10, 2014	14.91	15.13	14.87	15.00
5538	NYSE	EBF	Wed, Jul 9, 2014	15.69	15.71	15.35	15.36
5537	NYSE	EBF	Tue, Jul 8, 2014	15.72	15.74	15.54	15.62
5536	NYSE	EBF	Mon, Jul 7, 2014	15.94	15.94	15.62	15.71
5535	NYSE	EBF	Thu, Jul 3, 2014	15.78	15.97	15.78	15.94
5534	NYSE	EBF	Wed, Jul 2, 2014	15.69	15.82	15.59	15.70
5533	NYSE	EBF	Tue, Jul 1, 2014	15.33	15.81	15.33	15.65
5532	NYSE	EBF	Mon, Jun 30, 2014	15.16	15.30	15.10	15.26
5531	NYSE	EBF	Fri, Jun 27, 2014	14.90	15.26	14.90	15.21
5530	NYSE	EBF	Thu, Jun 26, 2014	15.36	15.36	14.94	15.04
5529	NYSE	EBF	Wed, Jun 25, 2014	15.00	15.38	14.90	15.32
5528	NYSE	EBF	Tue, Jun 24, 2014	15.40	15.44	15.00	15.04
5527	NYSE	EBF	Mon, Jun 23, 2014	15.58	15.60	15.26	15.41
5526	NYSE	EBF	Fri, Jun 20, 2014	15.39	15.65	15.30	15.59
5525	NYSE	EBF	Thu, Jun 19, 2014	15.32	15.46	15.25	15.30
5524	NYSE	EBF	Wed, Jun 18, 2014	15.20	15.31	14.97	15.27
5523	NYSE	EBF	Tue, Jun 17, 2014	14.85	15.23	14.85	15.16
5522	NYSE	EBF	Mon, Jun 16, 2014	14.80	14.95	14.74	14.82
5521	NYSE	EBF	Fri, Jun 13, 2014	15.08	15.13	14.81	14.85
5520	NYSE	EBF	Thu, Jun 12, 2014	14.95	15.12	14.79	15.02
5519	NYSE	EBF	Wed, Jun 11, 2014	15.26	15.31	14.90	15.01
5518	NYSE	EBF	Tue, Jun 10, 2014	15.77	15.81	15.31	15.35
5517	NYSE	EBF	Mon, Jun 9, 2014	15.33	15.83	15.09	15.78
5516	NYSE	EBF	Fri, Jun 6, 2014	15.29	15.51	15.27	15.34
5515	NYSE	EBF	Thu, Jun 5, 2014	14.80	15.27	14.66	15.22
5514	NYSE	EBF	Wed, Jun 4, 2014	14.88	14.89	14.59	14.79
5513	NYSE	EBF	Tue, Jun 3, 2014	14.79	14.96	14.50	14.90
5512	NYSE	EBF	Mon, Jun 2, 2014	15.14	15.22	14.82	14.86
5511	NYSE	EBF	Fri, May 30, 2014	15.25	15.29	15.08	15.15
5510	NYSE	EBF	Thu, May 29, 2014	15.32	15.42	15.03	15.20
5509	NYSE	EBF	Wed, May 28, 2014	15.56	15.56	15.14	15.25
5508	NYSE	EBF	Tue, May 27, 2014	15.48	15.73	15.44	15.55
5507	NYSE	EBF	Fri, May 23, 2014	15.02	15.36	15.02	15.36
5506	NYSE	EBF	Thu, May 22, 2014	14.98	15.20	14.87	15.02
5505	NYSE	EBF	Wed, May 21, 2014	14.96	15.04	14.78	14.94
5504	NYSE	EBF	Tue, May 20, 2014	15.14	15.14	14.70	14.91
5503	NYSE	EBF	Mon, May 19, 2014	15.07	15.22	15.00	15.13
5502	NYSE	EBF	Fri, May 16, 2014	15.12	15.12	14.98	15.08
5501	NYSE	EBF	Thu, May 15, 2014	14.98	15.23	14.75	15.15
5500	NYSE	EBF	Wed, May 14, 2014	15.52	15.54	14.82	15.10
5499	NYSE	EBF	Tue, May 13, 2014	15.83	15.83	15.19	15.53
5498	NYSE	EBF	Mon, May 12, 2014	15.56	15.98	15.36	15.85
5497	NYSE	EBF	Fri, May 9, 2014	14.90	15.51	14.90	15.50
5496	NYSE	EBF	Thu, May 8, 2014	15.09	15.30	14.92	14.99
5495	NYSE	EBF	Wed, May 7, 2014	14.66	15.12	14.44	15.10
5494	NYSE	EBF	Tue, May 6, 2014	14.95	15.01	14.58	14.61
5493	NYSE	EBF	Mon, May 5, 2014	15.19	15.44	14.93	15.02
5492	NYSE	EBF	Fri, May 2, 2014	14.92	15.44	14.84	15.30
5491	NYSE	EBF	Thu, May 1, 2014	14.98	15.06	14.66	14.88
5490	NYSE	EBF	Wed, Apr 30, 2014	14.84	14.99	14.50	14.96
5489	NYSE	EBF	Tue, Apr 29, 2014	14.91	14.95	14.66	14.88
5488	NYSE	EBF	Mon, Apr 28, 2014	14.94	15.01	14.63	14.81
5487	NYSE	EBF	Fri, Apr 25, 2014	15.11	15.21	14.84	14.86
5486	NYSE	EBF	Thu, Apr 24, 2014	15.51	15.51	15.06	15.19
5485	NYSE	EBF	Wed, Apr 23, 2014	15.78	15.78	15.40	15.40
5484	NYSE	EBF	Tue, Apr 22, 2014	16.09	16.39	15.49	15.78
5483	NYSE	EBF	Mon, Apr 21, 2014	15.78	16.17	15.75	15.99
5482	NYSE	EBF	Thu, Apr 17, 2014	15.77	15.92	15.58	15.78
5481	NYSE	EBF	Wed, Apr 16, 2014	15.71	15.87	15.56	15.83
5480	NYSE	EBF	Tue, Apr 15, 2014	15.66	15.99	15.35	15.66
5479	NYSE	EBF	Mon, Apr 14, 2014	16.00	16.15	15.61	15.67
5478	NYSE	EBF	Fri, Apr 11, 2014	15.99	16.07	15.70	15.87
5477	NYSE	EBF	Thu, Apr 10, 2014	16.31	16.31	15.97	16.10
5476	NYSE	EBF	Wed, Apr 9, 2014	16.44	16.54	16.19	16.44
5475	NYSE	EBF	Tue, Apr 8, 2014	16.02	16.61	16.02	16.46
5474	NYSE	EBF	Mon, Apr 7, 2014	16.20	16.31	15.91	16.00
5473	NYSE	EBF	Fri, Apr 4, 2014	16.92	16.92	16.16	16.25
5472	NYSE	EBF	Thu, Apr 3, 2014	16.93	16.94	16.68	16.79
5471	NYSE	EBF	Wed, Apr 2, 2014	16.81	17.06	16.77	16.88
5470	NYSE	EBF	Tue, Apr 1, 2014	16.65	16.96	16.58	16.85
5469	NYSE	EBF	Mon, Mar 31, 2014	16.30	16.65	16.15	16.57
5468	NYSE	EBF	Fri, Mar 28, 2014	16.48	16.80	15.99	16.14
5467	NYSE	EBF	Thu, Mar 27, 2014	16.13	16.64	16.13	16.50
5466	NYSE	EBF	Wed, Mar 26, 2014	16.61	16.61	16.04	16.20
5465	NYSE	EBF	Tue, Mar 25, 2014	16.58	16.66	16.26	16.50
5464	NYSE	EBF	Mon, Mar 24, 2014	16.57	16.78	16.31	16.46
5463	NYSE	EBF	Fri, Mar 21, 2014	16.48	16.77	16.39	16.56
5462	NYSE	EBF	Thu, Mar 20, 2014	16.03	16.43	16.03	16.36
5461	NYSE	EBF	Wed, Mar 19, 2014	16.48	16.55	15.96	16.11
5460	NYSE	EBF	Tue, Mar 18, 2014	16.29	16.53	16.23	16.51
5459	NYSE	EBF	Mon, Mar 17, 2014	16.45	16.67	16.17	16.22
5458	NYSE	EBF	Fri, Mar 14, 2014	16.17	16.60	16.17	16.36
5457	NYSE	EBF	Thu, Mar 13, 2014	16.31	16.50	16.01	16.25
5456	NYSE	EBF	Wed, Mar 12, 2014	15.93	16.39	15.73	16.31
5455	NYSE	EBF	Tue, Mar 11, 2014	16.36	16.36	15.78	15.97
5454	NYSE	EBF	Mon, Mar 10, 2014	16.26	16.42	16.10	16.30
5453	NYSE	EBF	Fri, Mar 7, 2014	16.41	16.42	16.16	16.25
5452	NYSE	EBF	Thu, Mar 6, 2014	16.37	16.46	16.10	16.27
5451	NYSE	EBF	Wed, Mar 5, 2014	16.17	16.35	16.02	16.26
5450	NYSE	EBF	Tue, Mar 4, 2014	15.83	16.36	15.83	16.25
5449	NYSE	EBF	Mon, Mar 3, 2014	15.60	15.79	15.07	15.61
5448	NYSE	EBF	Fri, Feb 28, 2014	15.88	16.09	15.71	15.80
5447	NYSE	EBF	Thu, Feb 27, 2014	15.69	15.86	15.64	15.82
5446	NYSE	EBF	Wed, Feb 26, 2014	15.73	15.97	15.54	15.66
5445	NYSE	EBF	Tue, Feb 25, 2014	15.67	15.78	15.56	15.64
5444	NYSE	EBF	Mon, Feb 24, 2014	15.85	15.91	15.63	15.70
5443	NYSE	EBF	Fri, Feb 21, 2014	15.92	15.99	15.73	15.78
5442	NYSE	EBF	Thu, Feb 20, 2014	15.67	15.91	15.67	15.82
5441	NYSE	EBF	Wed, Feb 19, 2014	16.09	16.21	15.61	15.69
5440	NYSE	EBF	Tue, Feb 18, 2014	15.70	16.20	15.70	16.10
5439	NYSE	EBF	Fri, Feb 14, 2014	15.64	15.71	15.40	15.66
5438	NYSE	EBF	Thu, Feb 13, 2014	15.30	15.65	15.30	15.63
5437	NYSE	EBF	Wed, Feb 12, 2014	15.24	15.76	15.18	15.52
5436	NYSE	EBF	Tue, Feb 11, 2014	14.86	15.23	14.71	15.16
5435	NYSE	EBF	Mon, Feb 10, 2014	14.82	15.08	14.66	14.86
5434	NYSE	EBF	Fri, Feb 7, 2014	14.07	14.83	14.03	14.79
5433	NYSE	EBF	Thu, Feb 6, 2014	13.93	14.08	13.80	13.97
5432	NYSE	EBF	Wed, Feb 5, 2014	13.83	14.04	13.54	13.87
5431	NYSE	EBF	Tue, Feb 4, 2014	13.87	13.91	13.64	13.84
5430	NYSE	EBF	Mon, Feb 3, 2014	14.48	14.51	13.70	13.77
5429	NYSE	EBF	Fri, Jan 31, 2014	14.53	14.71	14.40	14.47
5428	NYSE	EBF	Thu, Jan 30, 2014	14.73	14.76	14.58	14.75
5427	NYSE	EBF	Wed, Jan 29, 2014	14.76	14.85	14.52	14.57
5426	NYSE	EBF	Tue, Jan 28, 2014	14.58	15.10	14.54	14.89
5425	NYSE	EBF	Mon, Jan 27, 2014	14.76	14.87	14.42	14.53
5424	NYSE	EBF	Fri, Jan 24, 2014	14.91	15.02	14.66	14.71
5423	NYSE	EBF	Thu, Jan 23, 2014	15.20	15.25	14.94	14.96
5422	NYSE	EBF	Wed, Jan 22, 2014	15.48	15.54	15.20	15.28
5421	NYSE	EBF	Tue, Jan 21, 2014	15.78	15.82	15.40	15.43
5420	NYSE	EBF	Fri, Jan 17, 2014	16.07	16.20	15.61	15.65
5419	NYSE	EBF	Thu, Jan 16, 2014	16.06	16.26	15.90	16.05
5418	NYSE	EBF	Wed, Jan 15, 2014	16.12	16.28	15.94	16.06
5417	NYSE	EBF	Tue, Jan 14, 2014	16.10	16.31	15.91	16.07
5416	NYSE	EBF	Mon, Jan 13, 2014	16.29	16.33	15.94	16.00
5415	NYSE	EBF	Fri, Jan 10, 2014	16.03	16.37	15.98	16.29
5414	NYSE	EBF	Thu, Jan 9, 2014	16.46	16.46	15.87	16.04
5413	NYSE	EBF	Wed, Jan 8, 2014	16.55	16.55	16.23	16.37
5412	NYSE	EBF	Tue, Jan 7, 2014	16.89	16.89	16.41	16.52
5411	NYSE	EBF	Mon, Jan 6, 2014	17.00	17.03	16.70	16.79
5410	NYSE	EBF	Fri, Jan 3, 2014	17.14	17.24	16.94	16.96
5409	NYSE	EBF	Thu, Jan 2, 2014	17.49	17.49	17.12	17.19
5408	NYSE	EBF	Tue, Dec 31, 2013	17.46	17.81	17.43	17.70
5407	NYSE	EBF	Mon, Dec 30, 2013	17.68	17.68	17.33	17.39
5406	NYSE	EBF	Fri, Dec 27, 2013	17.93	17.95	17.54	17.64
5405	NYSE	EBF	Thu, Dec 26, 2013	18.13	18.16	17.83	17.84
5404	NYSE	EBF	Tue, Dec 24, 2013	17.93	18.01	17.20	18.00
5403	NYSE	EBF	Mon, Dec 23, 2013	17.05	17.87	17.04	17.85
5402	NYSE	EBF	Fri, Dec 20, 2013	16.86	17.07	16.80	16.87
5401	NYSE	EBF	Thu, Dec 19, 2013	17.13	17.15	16.90	17.08
5400	NYSE	EBF	Wed, Dec 18, 2013	17.01	17.20	16.80	17.10
5399	NYSE	EBF	Tue, Dec 17, 2013	17.01	17.08	16.77	16.95
5398	NYSE	EBF	Mon, Dec 16, 2013	16.84	17.09	16.76	16.95
5397	NYSE	EBF	Fri, Dec 13, 2013	17.10	17.10	16.79	16.83
5396	NYSE	EBF	Thu, Dec 12, 2013	17.17	17.20	16.68	17.01
5395	NYSE	EBF	Wed, Dec 11, 2013	17.49	17.54	16.94	17.13
5394	NYSE	EBF	Tue, Dec 10, 2013	17.96	17.98	17.35	17.44
5393	NYSE	EBF	Mon, Dec 9, 2013	18.14	18.24	17.87	18.03
5392	NYSE	EBF	Fri, Dec 6, 2013	18.32	18.32	17.98	18.07
5391	NYSE	EBF	Thu, Dec 5, 2013	18.01	18.35	17.82	18.10
5390	NYSE	EBF	Wed, Dec 4, 2013	17.95	18.11	17.56	18.01
5389	NYSE	EBF	Tue, Dec 3, 2013	17.70	18.16	17.69	17.98
5388	NYSE	EBF	Mon, Dec 2, 2013	18.54	18.54	17.72	17.78
5387	NYSE	EBF	Fri, Nov 29, 2013	18.74	18.77	18.51	18.54
5386	NYSE	EBF	Wed, Nov 27, 2013	18.29	18.77	18.06	18.60
5385	NYSE	EBF	Tue, Nov 26, 2013	18.14	18.40	18.14	18.23
5384	NYSE	EBF	Mon, Nov 25, 2013	18.17	18.33	18.09	18.16
5383	NYSE	EBF	Fri, Nov 22, 2013	18.18	18.24	18.05	18.10
5382	NYSE	EBF	Thu, Nov 21, 2013	18.08	18.17	17.96	18.12
5381	NYSE	EBF	Wed, Nov 20, 2013	18.08	18.19	17.85	17.98
5380	NYSE	EBF	Tue, Nov 19, 2013	17.83	18.00	17.81	18.00
5379	NYSE	EBF	Mon, Nov 18, 2013	17.97	17.99	17.84	17.88
5378	NYSE	EBF	Fri, Nov 15, 2013	17.83	17.99	17.76	17.91
5377	NYSE	EBF	Thu, Nov 14, 2013	17.99	17.99	17.73	17.86
5376	NYSE	EBF	Wed, Nov 13, 2013	17.91	18.00	17.76	17.95
5375	NYSE	EBF	Tue, Nov 12, 2013	17.72	18.00	17.58	17.99
5374	NYSE	EBF	Mon, Nov 11, 2013	17.79	17.82	17.51	17.72
5373	NYSE	EBF	Fri, Nov 8, 2013	17.67	18.00	17.66	17.77
5372	NYSE	EBF	Thu, Nov 7, 2013	17.95	18.00	17.69	17.69
5371	NYSE	EBF	Wed, Nov 6, 2013	18.00	18.03	17.80	17.89
5370	NYSE	EBF	Tue, Nov 5, 2013	17.95	18.04	17.72	17.86
5369	NYSE	EBF	Mon, Nov 4, 2013	17.99	18.01	17.73	17.99
5368	NYSE	EBF	Fri, Nov 1, 2013	17.69	18.03	17.48	17.90
5367	NYSE	EBF	Thu, Oct 31, 2013	18.02	18.20	17.75	17.75
5366	NYSE	EBF	Wed, Oct 30, 2013	18.35	18.43	18.05	18.08
5365	NYSE	EBF	Tue, Oct 29, 2013	18.38	18.50	18.26	18.29
5364	NYSE	EBF	Mon, Oct 28, 2013	18.31	18.38	18.18	18.37
5363	NYSE	EBF	Fri, Oct 25, 2013	18.35	18.40	18.15	18.24
5362	NYSE	EBF	Thu, Oct 24, 2013	19.16	19.16	17.87	18.35
5361	NYSE	EBF	Wed, Oct 23, 2013	17.72	18.15	17.72	17.98
5360	NYSE	EBF	Tue, Oct 22, 2013	17.89	18.00	17.82	17.84
5359	NYSE	EBF	Mon, Oct 21, 2013	18.21	18.21	17.75	17.79
5358	NYSE	EBF	Fri, Oct 18, 2013	18.23	18.23	17.93	18.14
5357	NYSE	EBF	Thu, Oct 17, 2013	18.13	18.21	17.90	17.98
5356	NYSE	EBF	Wed, Oct 16, 2013	18.02	18.35	17.85	18.17
5355	NYSE	EBF	Tue, Oct 15, 2013	18.10	18.46	17.84	17.96
5354	NYSE	EBF	Mon, Oct 14, 2013	18.13	18.24	18.01	18.10
5353	NYSE	EBF	Fri, Oct 11, 2013	17.50	18.33	17.50	18.17
5352	NYSE	EBF	Thu, Oct 10, 2013	17.89	17.90	17.55	17.70
5351	NYSE	EBF	Wed, Oct 9, 2013	17.43	17.92	17.32	17.68
5350	NYSE	EBF	Tue, Oct 8, 2013	17.72	17.72	17.32	17.34
5349	NYSE	EBF	Mon, Oct 7, 2013	17.76	18.04	17.57	17.58
5348	NYSE	EBF	Fri, Oct 4, 2013	17.59	18.01	17.59	17.89
5347	NYSE	EBF	Thu, Oct 3, 2013	17.85	17.89	17.44	17.64
5346	NYSE	EBF	Wed, Oct 2, 2013	19.59	19.59	17.77	18.01
5345	NYSE	EBF	Tue, Oct 1, 2013	18.09	18.24	17.99	18.06
5344	NYSE	EBF	Mon, Sep 30, 2013	17.82	18.22	17.76	18.04
5343	NYSE	EBF	Fri, Sep 27, 2013	18.01	18.02	17.80	17.99
5342	NYSE	EBF	Thu, Sep 26, 2013	18.28	18.37	17.84	18.12
5341	NYSE	EBF	Wed, Sep 25, 2013	18.39	18.48	18.16	18.27
5340	NYSE	EBF	Tue, Sep 24, 2013	18.43	18.62	18.36	18.40
5339	NYSE	EBF	Mon, Sep 23, 2013	17.29	18.60	17.29	18.35
5338	NYSE	EBF	Fri, Sep 20, 2013	18.25	18.48	18.17	18.20
5337	NYSE	EBF	Thu, Sep 19, 2013	18.47	18.65	18.05	18.12
5336	NYSE	EBF	Wed, Sep 18, 2013	18.40	18.66	18.04	18.38
5335	NYSE	EBF	Tue, Sep 17, 2013	18.01	18.41	18.01	18.40
5334	NYSE	EBF	Mon, Sep 16, 2013	18.30	18.30	17.77	17.99
5333	NYSE	EBF	Fri, Sep 13, 2013	17.82	18.15	17.78	18.08
5332	NYSE	EBF	Thu, Sep 12, 2013	18.29	18.35	17.66	17.71
5331	NYSE	EBF	Wed, Sep 11, 2013	18.29	18.49	18.14	18.24
5330	NYSE	EBF	Tue, Sep 10, 2013	17.99	18.30	17.78	18.29
5329	NYSE	EBF	Mon, Sep 9, 2013	17.69	18.00	17.52	17.85
5328	NYSE	EBF	Fri, Sep 6, 2013	17.75	17.84	17.28	17.60
5327	NYSE	EBF	Thu, Sep 5, 2013	17.50	17.81	17.31	17.61
5326	NYSE	EBF	Wed, Sep 4, 2013	17.75	17.90	17.53	17.58
5325	NYSE	EBF	Tue, Sep 3, 2013	17.99	18.00	17.55	17.72
5324	NYSE	EBF	Fri, Aug 30, 2013	17.72	18.10	17.16	17.81
5323	NYSE	EBF	Thu, Aug 29, 2013	17.59	17.83	17.36	17.78
5322	NYSE	EBF	Wed, Aug 28, 2013	17.17	17.66	17.10	17.60
5321	NYSE	EBF	Tue, Aug 27, 2013	17.50	17.58	17.00	17.18
5320	NYSE	EBF	Mon, Aug 26, 2013	18.16	18.16	17.63	17.69
5319	NYSE	EBF	Fri, Aug 23, 2013	18.00	18.99	17.97	18.16
5318	NYSE	EBF	Thu, Aug 22, 2013	17.87	18.10	17.73	18.00
5317	NYSE	EBF	Wed, Aug 21, 2013	17.78	18.02	17.65	17.79
5316	NYSE	EBF	Tue, Aug 20, 2013	17.57	17.83	17.57	17.80
5315	NYSE	EBF	Mon, Aug 19, 2013	17.71	17.83	17.43	17.47
5314	NYSE	EBF	Fri, Aug 16, 2013	17.46	17.99	17.44	17.80
5313	NYSE	EBF	Thu, Aug 15, 2013	17.97	18.11	17.46	17.59
5312	NYSE	EBF	Wed, Aug 14, 2013	18.37	18.38	18.08	18.14
5311	NYSE	EBF	Tue, Aug 13, 2013	18.66	18.66	18.25	18.43
5310	NYSE	EBF	Mon, Aug 12, 2013	18.25	18.70	18.20	18.70
5309	NYSE	EBF	Fri, Aug 9, 2013	18.60	18.60	18.30	18.45
5308	NYSE	EBF	Thu, Aug 8, 2013	18.64	18.68	18.41	18.59
5307	NYSE	EBF	Wed, Aug 7, 2013	18.55	18.60	18.40	18.46
5306	NYSE	EBF	Tue, Aug 6, 2013	18.66	18.77	18.53	18.60
5305	NYSE	EBF	Mon, Aug 5, 2013	18.91	18.91	18.60	18.77
5304	NYSE	EBF	Fri, Aug 2, 2013	18.94	18.94	18.60	18.88
5303	NYSE	EBF	Thu, Aug 1, 2013	18.65	19.03	18.57	18.98
5302	NYSE	EBF	Wed, Jul 31, 2013	18.76	18.85	18.53	18.53
5301	NYSE	EBF	Tue, Jul 30, 2013	18.91	19.03	18.61	18.75
5300	NYSE	EBF	Mon, Jul 29, 2013	18.91	19.01	18.67	18.76
5299	NYSE	EBF	Fri, Jul 26, 2013	18.82	19.17	18.67	18.90
5298	NYSE	EBF	Thu, Jul 25, 2013	18.40	19.42	18.40	19.01
5297	NYSE	EBF	Wed, Jul 24, 2013	18.72	18.72	18.40	18.43
5296	NYSE	EBF	Tue, Jul 23, 2013	18.55	18.70	18.34	18.64
5295	NYSE	EBF	Mon, Jul 22, 2013	18.42	18.62	18.14	18.55
5294	NYSE	EBF	Fri, Jul 19, 2013	18.47	18.56	18.37	18.38
5293	NYSE	EBF	Thu, Jul 18, 2013	18.21	18.49	18.02	18.47
5292	NYSE	EBF	Wed, Jul 17, 2013	18.18	18.35	17.97	18.20
5291	NYSE	EBF	Tue, Jul 16, 2013	18.80	18.96	17.88	18.19
5290	NYSE	EBF	Mon, Jul 15, 2013	18.78	19.08	18.77	18.87
5289	NYSE	EBF	Fri, Jul 12, 2013	18.70	18.92	18.50	18.79
5288	NYSE	EBF	Thu, Jul 11, 2013	18.67	18.88	18.52	18.74
5287	NYSE	EBF	Wed, Jul 10, 2013	18.60	18.63	18.35	18.55
5286	NYSE	EBF	Tue, Jul 9, 2013	18.50	18.84	18.48	18.72
5285	NYSE	EBF	Mon, Jul 8, 2013	18.29	18.50	18.26	18.36
5284	NYSE	EBF	Fri, Jul 5, 2013	18.19	18.28	17.95	18.24
5283	NYSE	EBF	Wed, Jul 3, 2013	17.80	18.02	17.67	17.95
5282	NYSE	EBF	Tue, Jul 2, 2013	17.76	18.40	17.59	17.90
5281	NYSE	EBF	Mon, Jul 1, 2013	17.28	17.86	17.24	17.71
5280	NYSE	EBF	Fri, Jun 28, 2013	17.20	17.43	17.02	17.29
5279	NYSE	EBF	Thu, Jun 27, 2013	17.52	17.52	17.09	17.32
5278	NYSE	EBF	Wed, Jun 26, 2013	17.46	17.63	17.10	17.35
5277	NYSE	EBF	Tue, Jun 25, 2013	17.59	17.59	17.00	17.40
5276	NYSE	EBF	Mon, Jun 24, 2013	16.91	17.58	16.40	17.31
5275	NYSE	EBF	Fri, Jun 21, 2013	16.56	17.04	16.31	17.04
5274	NYSE	EBF	Thu, Jun 20, 2013	16.67	16.76	16.26	16.51
5273	NYSE	EBF	Wed, Jun 19, 2013	17.27	17.28	16.73	16.95
5272	NYSE	EBF	Tue, Jun 18, 2013	16.87	17.29	16.63	17.27
5271	NYSE	EBF	Mon, Jun 17, 2013	16.86	17.00	16.52	16.79
5270	NYSE	EBF	Fri, Jun 14, 2013	16.95	16.95	16.61	16.66
5269	NYSE	EBF	Thu, Jun 13, 2013	16.78	17.12	16.72	16.94
5268	NYSE	EBF	Wed, Jun 12, 2013	16.86	17.19	16.65	16.84
5267	NYSE	EBF	Tue, Jun 11, 2013	16.88	17.00	16.68	16.78
5266	NYSE	EBF	Mon, Jun 10, 2013	17.26	17.26	16.65	17.02
5265	NYSE	EBF	Fri, Jun 7, 2013	17.30	17.36	17.10	17.16
5264	NYSE	EBF	Thu, Jun 6, 2013	16.93	17.22	16.70	17.16
5263	NYSE	EBF	Wed, Jun 5, 2013	17.21	17.40	16.85	16.97
5262	NYSE	EBF	Tue, Jun 4, 2013	17.60	17.76	16.91	17.29
5261	NYSE	EBF	Mon, Jun 3, 2013	17.21	17.63	17.01	17.59
5260	NYSE	EBF	Fri, May 31, 2013	17.24	17.50	17.05	17.11
5259	NYSE	EBF	Thu, May 30, 2013	17.21	17.54	17.09	17.38
5258	NYSE	EBF	Wed, May 29, 2013	17.13	17.23	16.57	17.12
5257	NYSE	EBF	Tue, May 28, 2013	16.91	17.60	16.81	17.28
5256	NYSE	EBF	Fri, May 24, 2013	16.80	16.81	16.43	16.81
5255	NYSE	EBF	Thu, May 23, 2013	16.24	16.85	16.14	16.80
5254	NYSE	EBF	Wed, May 22, 2013	16.55	16.74	16.37	16.47
5253	NYSE	EBF	Tue, May 21, 2013	16.49	16.73	16.23	16.60
5252	NYSE	EBF	Mon, May 20, 2013	16.12	16.49	15.93	16.49
5251	NYSE	EBF	Fri, May 17, 2013	15.91	16.20	15.70	16.13
5250	NYSE	EBF	Thu, May 16, 2013	15.67	15.95	15.45	15.89
5249	NYSE	EBF	Wed, May 15, 2013	15.40	15.74	15.32	15.69
5248	NYSE	EBF	Tue, May 14, 2013	15.17	15.48	15.11	15.48
5247	NYSE	EBF	Mon, May 13, 2013	15.46	15.46	15.05	15.19
5246	NYSE	EBF	Fri, May 10, 2013	15.47	15.47	15.21	15.47
5245	NYSE	EBF	Thu, May 9, 2013	15.37	15.53	15.25	15.40
5244	NYSE	EBF	Wed, May 8, 2013	15.36	15.48	15.19	15.44
5243	NYSE	EBF	Tue, May 7, 2013	15.29	15.48	15.17	15.44
5242	NYSE	EBF	Mon, May 6, 2013	15.21	15.40	14.92	15.28
5241	NYSE	EBF	Fri, May 3, 2013	15.25	15.50	15.15	15.16
5240	NYSE	EBF	Thu, May 2, 2013	14.98	15.13	14.70	15.03
5239	NYSE	EBF	Wed, May 1, 2013	15.32	15.38	14.34	14.95
5238	NYSE	EBF	Tue, Apr 30, 2013	15.01	15.45	14.84	15.37
5237	NYSE	EBF	Mon, Apr 29, 2013	14.54	15.10	14.31	15.06
5236	NYSE	EBF	Fri, Apr 26, 2013	14.66	14.66	14.35	14.43
5235	NYSE	EBF	Thu, Apr 25, 2013	14.79	14.81	14.53	14.73
5234	NYSE	EBF	Wed, Apr 24, 2013	15.08	15.12	14.66	14.79
5233	NYSE	EBF	Tue, Apr 23, 2013	15.17	15.38	14.83	15.13
5232	NYSE	EBF	Mon, Apr 22, 2013	14.26	15.19	14.00	15.05
5231	NYSE	EBF	Fri, Apr 19, 2013	14.05	14.35	13.98	14.29
5230	NYSE	EBF	Thu, Apr 18, 2013	14.22	14.31	13.94	14.06
5229	NYSE	EBF	Wed, Apr 17, 2013	14.19	14.35	13.92	14.20
5228	NYSE	EBF	Tue, Apr 16, 2013	14.20	14.31	14.05	14.26
5227	NYSE	EBF	Mon, Apr 15, 2013	14.55	14.61	14.02	14.03
5226	NYSE	EBF	Fri, Apr 12, 2013	14.59	14.78	14.59	14.69
5225	NYSE	EBF	Thu, Apr 11, 2013	14.95	14.95	14.50	14.67
5224	NYSE	EBF	Wed, Apr 10, 2013	14.54	15.12	14.54	15.01
5223	NYSE	EBF	Tue, Apr 9, 2013	14.75	14.75	14.50	14.56
5222	NYSE	EBF	Mon, Apr 8, 2013	14.55	14.78	14.46	14.76
5221	NYSE	EBF	Fri, Apr 5, 2013	14.50	14.68	14.49	14.54
5220	NYSE	EBF	Thu, Apr 4, 2013	14.59	14.66	14.50	14.57
5219	NYSE	EBF	Wed, Apr 3, 2013	14.56	14.93	14.51	14.62
5218	NYSE	EBF	Tue, Apr 2, 2013	14.91	15.05	14.52	14.55
5217	NYSE	EBF	Mon, Apr 1, 2013	15.10	15.33	14.75	14.86
5216	NYSE	EBF	Thu, Mar 28, 2013	15.17	15.19	15.00	15.07
5215	NYSE	EBF	Wed, Mar 27, 2013	15.23	15.33	15.12	15.15
5214	NYSE	EBF	Tue, Mar 26, 2013	15.54	15.54	15.27	15.29
5213	NYSE	EBF	Mon, Mar 25, 2013	15.27	15.44	15.27	15.44
5212	NYSE	EBF	Fri, Mar 22, 2013	15.26	15.32	15.13	15.27
5211	NYSE	EBF	Thu, Mar 21, 2013	15.11	15.38	15.11	15.25
5210	NYSE	EBF	Wed, Mar 20, 2013	15.36	15.44	15.11	15.23
5209	NYSE	EBF	Tue, Mar 19, 2013	15.35	15.52	15.16	15.37
5208	NYSE	EBF	Mon, Mar 18, 2013	15.20	15.48	15.12	15.36
5207	NYSE	EBF	Fri, Mar 15, 2013	15.19	15.40	15.19	15.39
5206	NYSE	EBF	Thu, Mar 14, 2013	15.26	15.34	15.13	15.26
5205	NYSE	EBF	Wed, Mar 13, 2013	15.16	15.29	15.12	15.21
5204	NYSE	EBF	Tue, Mar 12, 2013	15.45	15.57	15.07	15.19
5203	NYSE	EBF	Mon, Mar 11, 2013	15.61	15.82	15.41	15.44
5202	NYSE	EBF	Fri, Mar 8, 2013	15.84	15.84	15.59	15.70
5201	NYSE	EBF	Thu, Mar 7, 2013	15.49	15.77	15.40	15.75
5200	NYSE	EBF	Wed, Mar 6, 2013	15.64	15.69	15.37	15.53
5199	NYSE	EBF	Tue, Mar 5, 2013	15.66	15.78	15.58	15.64
5198	NYSE	EBF	Mon, Mar 4, 2013	15.79	15.81	15.49	15.62
5197	NYSE	EBF	Fri, Mar 1, 2013	15.47	15.81	15.32	15.78
5196	NYSE	EBF	Thu, Feb 28, 2013	15.67	15.77	15.42	15.66
5195	NYSE	EBF	Wed, Feb 27, 2013	15.42	15.83	15.42	15.66
5194	NYSE	EBF	Tue, Feb 26, 2013	15.29	15.65	15.27	15.46
5193	NYSE	EBF	Mon, Feb 25, 2013	15.93	15.99	15.25	15.26
5192	NYSE	EBF	Fri, Feb 22, 2013	15.65	15.90	15.55	15.88
5191	NYSE	EBF	Thu, Feb 21, 2013	15.45	15.74	15.30	15.53
5190	NYSE	EBF	Wed, Feb 20, 2013	15.55	15.67	15.40	15.40
5189	NYSE	EBF	Tue, Feb 19, 2013	15.89	15.98	15.47	15.62
5188	NYSE	EBF	Fri, Feb 15, 2013	15.85	15.95	15.61	15.89
5187	NYSE	EBF	Thu, Feb 14, 2013	15.58	15.87	15.56	15.75
5186	NYSE	EBF	Wed, Feb 13, 2013	15.50	15.81	15.50	15.59
5185	NYSE	EBF	Tue, Feb 12, 2013	15.30	15.50	15.30	15.46
5184	NYSE	EBF	Mon, Feb 11, 2013	15.28	15.45	15.21	15.30
5183	NYSE	EBF	Fri, Feb 8, 2013	15.35	15.40	15.25	15.28
5182	NYSE	EBF	Thu, Feb 7, 2013	15.47	15.47	15.23	15.34
5181	NYSE	EBF	Wed, Feb 6, 2013	15.46	15.46	15.24	15.42
5180	NYSE	EBF	Tue, Feb 5, 2013	15.40	15.59	15.25	15.53
5179	NYSE	EBF	Mon, Feb 4, 2013	15.82	15.82	15.24	15.28
5178	NYSE	EBF	Fri, Feb 1, 2013	15.69	15.93	15.66	15.86
5177	NYSE	EBF	Thu, Jan 31, 2013	15.51	15.66	15.40	15.61
5176	NYSE	EBF	Wed, Jan 30, 2013	15.39	15.59	15.32	15.41
5175	NYSE	EBF	Tue, Jan 29, 2013	15.17	15.44	15.12	15.37
5174	NYSE	EBF	Mon, Jan 28, 2013	15.19	15.32	15.08	15.15
5173	NYSE	EBF	Fri, Jan 25, 2013	15.29	15.29	15.00	15.12
5172	NYSE	EBF	Thu, Jan 24, 2013	15.35	15.47	15.11	15.18
5171	NYSE	EBF	Wed, Jan 23, 2013	15.70	15.70	15.29	15.31
5170	NYSE	EBF	Tue, Jan 22, 2013	15.59	15.74	15.51	15.70
5169	NYSE	EBF	Fri, Jan 18, 2013	15.50	15.65	15.50	15.51
5168	NYSE	EBF	Thu, Jan 17, 2013	15.56	15.72	15.51	15.53
5167	NYSE	EBF	Wed, Jan 16, 2013	15.61	15.69	15.39	15.47
5166	NYSE	EBF	Tue, Jan 15, 2013	15.58	15.84	15.40	15.61
5165	NYSE	EBF	Mon, Jan 14, 2013	15.59	15.85	15.59	15.63
5164	NYSE	EBF	Fri, Jan 11, 2013	15.40	15.69	15.34	15.59
5163	NYSE	EBF	Thu, Jan 10, 2013	15.34	15.43	15.02	15.36
5162	NYSE	EBF	Wed, Jan 9, 2013	15.52	15.52	15.22	15.27
5161	NYSE	EBF	Tue, Jan 8, 2013	15.62	15.65	15.10	15.43
5160	NYSE	EBF	Mon, Jan 7, 2013	15.72	15.79	15.41	15.62
5159	NYSE	EBF	Fri, Jan 4, 2013	15.43	15.84	15.34	15.73
5158	NYSE	EBF	Thu, Jan 3, 2013	15.98	15.98	15.24	15.32
5157	NYSE	EBF	Wed, Jan 2, 2013	15.81	16.11	15.67	15.75
5156	NYSE	EBF	Mon, Dec 31, 2012	15.21	15.58	14.83	15.47
5155	NYSE	EBF	Fri, Dec 28, 2012	15.36	15.55	15.24	15.24
5154	NYSE	EBF	Thu, Dec 27, 2012	15.31	15.45	15.04	15.38
5153	NYSE	EBF	Wed, Dec 26, 2012	15.33	15.39	14.87	15.25
5152	NYSE	EBF	Mon, Dec 24, 2012	15.47	15.53	15.05	15.37
5151	NYSE	EBF	Fri, Dec 21, 2012	15.48	15.61	15.08	15.54
5150	NYSE	EBF	Thu, Dec 20, 2012	15.22	15.69	15.22	15.63
5149	NYSE	EBF	Wed, Dec 19, 2012	14.99	15.44	14.83	15.37
5148	NYSE	EBF	Tue, Dec 18, 2012	14.91	15.05	14.68	15.02
5147	NYSE	EBF	Mon, Dec 17, 2012	14.80	15.14	14.80	15.12
5146	NYSE	EBF	Fri, Dec 14, 2012	14.69	14.89	14.58	14.79
5145	NYSE	EBF	Thu, Dec 13, 2012	15.26	15.33	14.68	14.77
5144	NYSE	EBF	Wed, Dec 12, 2012	15.57	15.63	15.23	15.29
5143	NYSE	EBF	Tue, Dec 11, 2012	15.51	15.62	15.31	15.55
5142	NYSE	EBF	Mon, Dec 10, 2012	15.14	15.48	14.92	15.36
5141	NYSE	EBF	Fri, Dec 7, 2012	15.18	15.18	14.91	15.11
5140	NYSE	EBF	Thu, Dec 6, 2012	15.08	15.22	14.91	15.07
5139	NYSE	EBF	Wed, Dec 5, 2012	15.15	15.23	15.04	15.08
5138	NYSE	EBF	Tue, Dec 4, 2012	15.30	15.30	15.01	15.13
5137	NYSE	EBF	Mon, Dec 3, 2012	15.38	15.40	15.19	15.31
5136	NYSE	EBF	Fri, Nov 30, 2012	15.45	15.50	15.01	15.22
5135	NYSE	EBF	Thu, Nov 29, 2012	15.11	15.73	14.98	15.38
5134	NYSE	EBF	Wed, Nov 28, 2012	14.82	15.08	14.56	14.99
5133	NYSE	EBF	Tue, Nov 27, 2012	14.99	15.32	14.80	14.89
5132	NYSE	EBF	Mon, Nov 26, 2012	14.46	14.97	14.46	14.96
5131	NYSE	EBF	Fri, Nov 23, 2012	14.65	14.66	14.31	14.45
5130	NYSE	EBF	Wed, Nov 21, 2012	14.55	14.83	14.33	14.57
5129	NYSE	EBF	Tue, Nov 20, 2012	14.63	14.70	14.31	14.45
5128	NYSE	EBF	Mon, Nov 19, 2012	14.57	14.75	14.45	14.72
5127	NYSE	EBF	Fri, Nov 16, 2012	14.36	14.48	14.01	14.39
5126	NYSE	EBF	Thu, Nov 15, 2012	14.07	14.98	13.90	14.44
5125	NYSE	EBF	Wed, Nov 14, 2012	14.26	14.36	14.00	14.08
5124	NYSE	EBF	Tue, Nov 13, 2012	14.39	14.60	14.10	14.25
5123	NYSE	EBF	Mon, Nov 12, 2012	14.48	14.69	14.39	14.44
5122	NYSE	EBF	Fri, Nov 9, 2012	14.75	15.02	14.34	14.39
5121	NYSE	EBF	Thu, Nov 8, 2012	15.10	15.12	14.76	14.77
5120	NYSE	EBF	Wed, Nov 7, 2012	15.34	15.47	14.76	15.17
5119	NYSE	EBF	Tue, Nov 6, 2012	15.13	15.67	15.01	15.55
5118	NYSE	EBF	Mon, Nov 5, 2012	15.01	15.27	15.00	15.06
5117	NYSE	EBF	Fri, Nov 2, 2012	15.23	15.39	15.01	15.05
5116	NYSE	EBF	Thu, Nov 1, 2012	15.37	15.48	15.01	15.22
5115	NYSE	EBF	Wed, Oct 31, 2012	15.32	15.36	15.07	15.30
5114	NYSE	EBF	Fri, Oct 26, 2012	15.46	15.59	15.20	15.36
5113	NYSE	EBF	Thu, Oct 25, 2012	15.39	15.47	15.24	15.43
5112	NYSE	EBF	Wed, Oct 24, 2012	15.33	15.35	15.14	15.24
5111	NYSE	EBF	Tue, Oct 23, 2012	15.33	15.45	15.19	15.30
5110	NYSE	EBF	Mon, Oct 22, 2012	15.51	15.75	15.34	15.45
5109	NYSE	EBF	Fri, Oct 19, 2012	15.51	15.70	15.34	15.48
5108	NYSE	EBF	Thu, Oct 18, 2012	15.97	16.11	15.55	15.57
5107	NYSE	EBF	Wed, Oct 17, 2012	16.06	16.06	15.89	15.98
5106	NYSE	EBF	Tue, Oct 16, 2012	16.10	16.10	15.95	15.99
5105	NYSE	EBF	Mon, Oct 15, 2012	16.07	16.07	15.84	16.01
5104	NYSE	EBF	Fri, Oct 12, 2012	16.25	16.25	15.85	16.06
5103	NYSE	EBF	Thu, Oct 11, 2012	16.44	16.56	16.20	16.28
5102	NYSE	EBF	Wed, Oct 10, 2012	16.34	16.53	16.26	16.33
5101	NYSE	EBF	Tue, Oct 9, 2012	16.58	16.86	16.24	16.36
5100	NYSE	EBF	Mon, Oct 8, 2012	16.54	16.89	16.54	16.62
5099	NYSE	EBF	Fri, Oct 5, 2012	16.44	16.82	16.42	16.57
5098	NYSE	EBF	Thu, Oct 4, 2012	16.51	16.54	16.39	16.45
5097	NYSE	EBF	Wed, Oct 3, 2012	16.36	16.62	16.21	16.45
5096	NYSE	EBF	Tue, Oct 2, 2012	16.73	16.74	16.34	16.47
5095	NYSE	EBF	Mon, Oct 1, 2012	16.54	16.97	16.42	16.60
5094	NYSE	EBF	Fri, Sep 28, 2012	16.61	16.73	16.30	16.41
5093	NYSE	EBF	Thu, Sep 27, 2012	16.91	16.92	16.48	16.72
5092	NYSE	EBF	Wed, Sep 26, 2012	16.39	16.92	16.39	16.84
5091	NYSE	EBF	Tue, Sep 25, 2012	16.97	17.07	16.39	16.40
5090	NYSE	EBF	Mon, Sep 24, 2012	16.33	16.90	16.33	16.88
5089	NYSE	EBF	Fri, Sep 21, 2012	16.86	16.93	16.14	16.54
5088	NYSE	EBF	Thu, Sep 20, 2012	16.54	16.75	16.54	16.62
5087	NYSE	EBF	Wed, Sep 19, 2012	16.79	16.82	16.50	16.61
5086	NYSE	EBF	Tue, Sep 18, 2012	16.41	16.78	16.35	16.78
5085	NYSE	EBF	Mon, Sep 17, 2012	16.29	16.45	16.10	16.43
5084	NYSE	EBF	Fri, Sep 14, 2012	16.17	16.50	16.12	16.34
5083	NYSE	EBF	Thu, Sep 13, 2012	15.75	16.35	15.65	16.15
5082	NYSE	EBF	Wed, Sep 12, 2012	15.61	15.77	15.47	15.66
5081	NYSE	EBF	Tue, Sep 11, 2012	15.36	15.62	15.36	15.59
5080	NYSE	EBF	Mon, Sep 10, 2012	15.25	15.59	15.17	15.39
5079	NYSE	EBF	Fri, Sep 7, 2012	15.20	15.41	14.83	15.32
5078	NYSE	EBF	Thu, Sep 6, 2012	14.83	15.15	14.64	15.14
5077	NYSE	EBF	Wed, Sep 5, 2012	14.75	14.81	14.65	14.67
5076	NYSE	EBF	Tue, Sep 4, 2012	14.61	14.76	14.45	14.67
5075	NYSE	EBF	Fri, Aug 31, 2012	14.77	14.83	14.55	14.59
5074	NYSE	EBF	Thu, Aug 30, 2012	14.72	14.72	14.54	14.58
5073	NYSE	EBF	Wed, Aug 29, 2012	14.81	15.06	14.70	14.83
5072	NYSE	EBF	Tue, Aug 28, 2012	14.77	14.97	14.75	14.82
5071	NYSE	EBF	Mon, Aug 27, 2012	14.74	14.91	14.63	14.80
5070	NYSE	EBF	Fri, Aug 24, 2012	14.60	14.82	14.50	14.70
5069	NYSE	EBF	Thu, Aug 23, 2012	14.70	14.80	14.50	14.65
5068	NYSE	EBF	Wed, Aug 22, 2012	14.83	14.88	14.59	14.68
5067	NYSE	EBF	Tue, Aug 21, 2012	14.65	15.14	14.65	14.84
5066	NYSE	EBF	Mon, Aug 20, 2012	14.53	14.83	14.32	14.57
5065	NYSE	EBF	Fri, Aug 17, 2012	14.60	14.72	14.47	14.63
5064	NYSE	EBF	Thu, Aug 16, 2012	14.36	14.68	14.32	14.64
5063	NYSE	EBF	Wed, Aug 15, 2012	14.07	14.40	14.06	14.36
5062	NYSE	EBF	Tue, Aug 14, 2012	14.17	14.32	14.07	14.16
5061	NYSE	EBF	Mon, Aug 13, 2012	14.11	14.18	13.97	14.05
5060	NYSE	EBF	Fri, Aug 10, 2012	14.20	14.21	14.05	14.10
5059	NYSE	EBF	Thu, Aug 9, 2012	14.15	14.39	14.15	14.26
5058	NYSE	EBF	Wed, Aug 8, 2012	14.26	14.37	14.11	14.22
5057	NYSE	EBF	Tue, Aug 7, 2012	14.56	14.57	14.27	14.39
5056	NYSE	EBF	Mon, Aug 6, 2012	14.25	14.71	14.25	14.40
5055	NYSE	EBF	Fri, Aug 3, 2012	14.18	14.50	13.99	14.19
5054	NYSE	EBF	Thu, Aug 2, 2012	13.75	14.12	13.70	13.98
5053	NYSE	EBF	Wed, Aug 1, 2012	14.49	13.79	13.79	13.79
5052	NYSE	EBF	Tue, Jul 31, 2012	14.48	14.48	14.19	14.34
5051	NYSE	EBF	Mon, Jul 30, 2012	14.74	14.91	14.50	14.51
5050	NYSE	EBF	Fri, Jul 27, 2012	14.13	14.97	14.09	14.73
5049	NYSE	EBF	Thu, Jul 26, 2012	14.13	14.13	13.77	13.94
5048	NYSE	EBF	Wed, Jul 25, 2012	13.95	14.03	13.77	13.81
5047	NYSE	EBF	Tue, Jul 24, 2012	14.11	14.11	13.77	13.87
5046	NYSE	EBF	Mon, Jul 23, 2012	14.00	14.17	13.96	14.00
5045	NYSE	EBF	Fri, Jul 20, 2012	14.56	14.79	14.24	14.25
5044	NYSE	EBF	Thu, Jul 19, 2012	14.99	15.01	14.70	14.74
5043	NYSE	EBF	Wed, Jul 18, 2012	14.82	14.96	14.75	14.93
5042	NYSE	EBF	Tue, Jul 17, 2012	14.79	15.12	14.75	14.92
5041	NYSE	EBF	Mon, Jul 16, 2012	14.97	15.03	14.72	14.75
5040	NYSE	EBF	Fri, Jul 13, 2012	14.81	15.55	14.81	14.99
5039	NYSE	EBF	Thu, Jul 12, 2012	14.62	14.90	14.50	14.71
5038	NYSE	EBF	Wed, Jul 11, 2012	14.94	14.94	14.57	14.80
5037	NYSE	EBF	Tue, Jul 10, 2012	15.06	15.16	14.69	14.87
5036	NYSE	EBF	Mon, Jul 9, 2012	15.26	15.26	14.84	14.91
5035	NYSE	EBF	Fri, Jul 6, 2012	15.16	15.51	14.97	15.23
5034	NYSE	EBF	Thu, Jul 5, 2012	16.05	16.05	15.33	15.37
5033	NYSE	EBF	Tue, Jul 3, 2012	15.66	16.22	15.66	16.17
5032	NYSE	EBF	Mon, Jul 2, 2012	15.50	15.61	15.28	15.61
5031	NYSE	EBF	Fri, Jun 29, 2012	15.25	15.49	15.00	15.38
5030	NYSE	EBF	Thu, Jun 28, 2012	14.95	15.04	14.54	14.86
5029	NYSE	EBF	Wed, Jun 27, 2012	14.82	15.17	14.78	15.13
5028	NYSE	EBF	Tue, Jun 26, 2012	14.32	14.76	14.30	14.72
5027	NYSE	EBF	Mon, Jun 25, 2012	14.53	14.71	14.12	14.25
5026	NYSE	EBF	Fri, Jun 22, 2012	14.50	14.97	14.48	14.71
5025	NYSE	EBF	Thu, Jun 21, 2012	15.01	15.01	14.29	14.36
5024	NYSE	EBF	Wed, Jun 20, 2012	15.02	15.23	14.91	14.99
5023	NYSE	EBF	Tue, Jun 19, 2012	14.73	15.35	14.73	14.96
5022	NYSE	EBF	Mon, Jun 18, 2012	14.78	14.88	14.58	14.69
5021	NYSE	EBF	Fri, Jun 15, 2012	14.06	14.97	14.06	14.95
5020	NYSE	EBF	Thu, Jun 14, 2012	14.10	14.14	13.87	14.07
5019	NYSE	EBF	Wed, Jun 13, 2012	14.34	14.34	13.94	14.03
5018	NYSE	EBF	Tue, Jun 12, 2012	14.92	14.95	14.28	14.35
5017	NYSE	EBF	Mon, Jun 11, 2012	15.22	15.22	14.77	14.79
5016	NYSE	EBF	Fri, Jun 8, 2012	14.52	15.13	14.52	15.06
5015	NYSE	EBF	Thu, Jun 7, 2012	14.86	14.98	14.53	14.61
5014	NYSE	EBF	Wed, Jun 6, 2012	14.21	14.66	14.21	14.65
5013	NYSE	EBF	Tue, Jun 5, 2012	14.17	14.39	14.09	14.12
5012	NYSE	EBF	Mon, Jun 4, 2012	14.16	14.35	13.95	14.29
5011	NYSE	EBF	Fri, Jun 1, 2012	14.01	14.23	13.93	14.05
5010	NYSE	EBF	Thu, May 31, 2012	14.13	14.29	14.05	14.22
5009	NYSE	EBF	Wed, May 30, 2012	14.10	14.26	14.05	14.12
5008	NYSE	EBF	Tue, May 29, 2012	14.31	14.36	14.05	14.30
5007	NYSE	EBF	Fri, May 25, 2012	14.33	14.39	14.04	14.11
5006	NYSE	EBF	Thu, May 24, 2012	14.23	14.31	13.98	14.31
5005	NYSE	EBF	Wed, May 23, 2012	14.00	14.35	13.92	14.17
5004	NYSE	EBF	Tue, May 22, 2012	14.65	14.67	13.94	14.06
5003	NYSE	EBF	Mon, May 21, 2012	14.63	14.73	14.34	14.59
5002	NYSE	EBF	Fri, May 18, 2012	14.18	15.07	14.13	14.53
5001	NYSE	EBF	Thu, May 17, 2012	14.31	14.55	14.03	14.27
5000	NYSE	EBF	Wed, May 16, 2012	14.54	14.69	14.22	14.23
4999	NYSE	EBF	Tue, May 15, 2012	14.18	14.68	14.18	14.50
4998	NYSE	EBF	Mon, May 14, 2012	14.15	14.23	14.00	14.18
4997	NYSE	EBF	Fri, May 11, 2012	14.44	14.82	14.16	14.37
4996	NYSE	EBF	Thu, May 10, 2012	14.83	14.96	14.51	14.61
4995	NYSE	EBF	Wed, May 9, 2012	14.45	14.77	14.44	14.65
4994	NYSE	EBF	Tue, May 8, 2012	14.50	14.94	14.50	14.65
4993	NYSE	EBF	Mon, May 7, 2012	14.62	14.90	14.57	14.60
4992	NYSE	EBF	Fri, May 4, 2012	15.12	15.12	14.59	14.69
4991	NYSE	EBF	Thu, May 3, 2012	15.38	15.44	15.13	15.21
4990	NYSE	EBF	Wed, May 2, 2012	15.31	15.48	15.09	15.44
4989	NYSE	EBF	Tue, May 1, 2012	15.81	16.10	15.40	15.42
4988	NYSE	EBF	Mon, Apr 30, 2012	15.97	15.97	15.74	15.76
4987	NYSE	EBF	Fri, Apr 27, 2012	15.88	16.03	15.58	15.99
4986	NYSE	EBF	Thu, Apr 26, 2012	15.58	15.86	15.47	15.79
4985	NYSE	EBF	Wed, Apr 25, 2012	15.52	15.92	15.41	15.67
4984	NYSE	EBF	Tue, Apr 24, 2012	15.20	15.41	15.00	15.38
4983	NYSE	EBF	Mon, Apr 23, 2012	15.15	15.36	14.98	15.14
4982	NYSE	EBF	Fri, Apr 20, 2012	15.26	15.80	15.21	15.48
4981	NYSE	EBF	Thu, Apr 19, 2012	15.15	15.28	14.86	15.06
4980	NYSE	EBF	Wed, Apr 18, 2012	15.52	15.52	15.13	15.13
4979	NYSE	EBF	Tue, Apr 17, 2012	15.41	15.86	15.32	15.59
4978	NYSE	EBF	Mon, Apr 16, 2012	15.14	15.39	14.89	15.22
4977	NYSE	EBF	Fri, Apr 13, 2012	15.35	15.37	14.87	15.00
4976	NYSE	EBF	Thu, Apr 12, 2012	15.36	15.49	15.17	15.41
4975	NYSE	EBF	Wed, Apr 11, 2012	15.40	15.48	15.22	15.48
4974	NYSE	EBF	Tue, Apr 10, 2012	15.54	15.63	15.03	15.18
4973	NYSE	EBF	Mon, Apr 9, 2012	15.72	15.81	15.56	15.58
4972	NYSE	EBF	Thu, Apr 5, 2012	15.91	16.18	15.86	16.07
4971	NYSE	EBF	Wed, Apr 4, 2012	15.74	16.08	15.66	15.98
4970	NYSE	EBF	Tue, Apr 3, 2012	16.17	16.22	15.88	15.95
4969	NYSE	EBF	Mon, Apr 2, 2012	15.79	16.29	15.78	16.25
4968	NYSE	EBF	Fri, Mar 30, 2012	15.67	15.93	15.45	15.82
4967	NYSE	EBF	Thu, Mar 29, 2012	15.72	15.81	15.45	15.50
4966	NYSE	EBF	Wed, Mar 28, 2012	16.05	16.05	15.71	15.89
4965	NYSE	EBF	Tue, Mar 27, 2012	16.25	16.35	16.00	16.00
4964	NYSE	EBF	Mon, Mar 26, 2012	16.25	16.53	16.14	16.25
4963	NYSE	EBF	Fri, Mar 23, 2012	15.87	16.11	15.72	16.06
4962	NYSE	EBF	Thu, Mar 22, 2012	16.08	16.09	15.68	15.88
4961	NYSE	EBF	Wed, Mar 21, 2012	16.40	16.40	16.18	16.21
4960	NYSE	EBF	Tue, Mar 20, 2012	16.65	16.65	16.18	16.31
4959	NYSE	EBF	Mon, Mar 19, 2012	16.50	17.14	16.50	16.86
4958	NYSE	EBF	Fri, Mar 16, 2012	16.61	16.67	16.41	16.55
4957	NYSE	EBF	Thu, Mar 15, 2012	16.61	16.64	16.39	16.56
4956	NYSE	EBF	Wed, Mar 14, 2012	16.79	16.94	16.51	16.63
4955	NYSE	EBF	Tue, Mar 13, 2012	16.60	16.89	16.39	16.87
4954	NYSE	EBF	Mon, Mar 12, 2012	16.26	16.42	16.24	16.38
4953	NYSE	EBF	Fri, Mar 9, 2012	15.65	16.40	15.57	16.27
4952	NYSE	EBF	Thu, Mar 8, 2012	15.47	15.89	15.16	15.68
4951	NYSE	EBF	Wed, Mar 7, 2012	15.29	15.38	15.15	15.36
4950	NYSE	EBF	Tue, Mar 6, 2012	15.64	15.72	15.10	15.18
4949	NYSE	EBF	Mon, Mar 5, 2012	15.70	15.90	15.32	15.85
4948	NYSE	EBF	Fri, Mar 2, 2012	16.51	16.71	15.68	15.70
4947	NYSE	EBF	Thu, Mar 1, 2012	16.84	17.08	16.42	16.48
4946	NYSE	EBF	Wed, Feb 29, 2012	16.74	17.00	16.45	16.76
4945	NYSE	EBF	Tue, Feb 28, 2012	17.10	17.12	16.54	16.62
4944	NYSE	EBF	Mon, Feb 27, 2012	16.57	17.16	16.31	17.08
4943	NYSE	EBF	Fri, Feb 24, 2012	16.82	16.96	16.70	16.79
4942	NYSE	EBF	Thu, Feb 23, 2012	16.45	16.85	16.35	16.80
4941	NYSE	EBF	Wed, Feb 22, 2012	16.65	16.95	16.35	16.36
4940	NYSE	EBF	Tue, Feb 21, 2012	17.05	17.18	16.60	16.65
4939	NYSE	EBF	Fri, Feb 17, 2012	16.98	17.21	16.94	17.06
4938	NYSE	EBF	Thu, Feb 16, 2012	16.32	17.22	16.32	16.90
4937	NYSE	EBF	Wed, Feb 15, 2012	16.63	16.77	16.27	16.35
4936	NYSE	EBF	Tue, Feb 14, 2012	16.86	16.86	16.35	16.49
4935	NYSE	EBF	Mon, Feb 13, 2012	16.79	17.00	16.47	16.98
4934	NYSE	EBF	Fri, Feb 10, 2012	16.52	16.86	16.26	16.53
4933	NYSE	EBF	Thu, Feb 9, 2012	16.97	16.97	16.48	16.78
4932	NYSE	EBF	Wed, Feb 8, 2012	16.89	17.04	16.50	16.91
4931	NYSE	EBF	Tue, Feb 7, 2012	16.95	17.09	16.75	16.77
4930	NYSE	EBF	Mon, Feb 6, 2012	17.07	17.27	16.85	17.01
4929	NYSE	EBF	Fri, Feb 3, 2012	17.29	17.74	16.93	17.16
4928	NYSE	EBF	Thu, Feb 2, 2012	16.86	17.00	16.57	16.91
4927	NYSE	EBF	Wed, Feb 1, 2012	16.54	16.92	16.14	16.79
4926	NYSE	EBF	Tue, Jan 31, 2012	16.23	16.69	16.13	16.54
4925	NYSE	EBF	Mon, Jan 30, 2012	15.60	16.31	15.60	16.16
4924	NYSE	EBF	Fri, Jan 27, 2012	15.08	15.72	14.93	15.70
4923	NYSE	EBF	Thu, Jan 26, 2012	15.21	15.44	14.99	15.17
4922	NYSE	EBF	Wed, Jan 25, 2012	14.74	15.16	14.64	15.15
4921	NYSE	EBF	Tue, Jan 24, 2012	14.36	14.83	14.30	14.80
4920	NYSE	EBF	Mon, Jan 23, 2012	14.65	14.80	14.47	14.50
4919	NYSE	EBF	Fri, Jan 20, 2012	14.06	14.79	14.04	14.69
4918	NYSE	EBF	Thu, Jan 19, 2012	13.87	14.15	13.68	14.11
4917	NYSE	EBF	Wed, Jan 18, 2012	13.37	13.76	13.25	13.75
4916	NYSE	EBF	Tue, Jan 17, 2012	13.26	13.54	13.18	13.36
4915	NYSE	EBF	Fri, Jan 13, 2012	13.20	13.30	13.00	13.13
4914	NYSE	EBF	Thu, Jan 12, 2012	13.47	13.48	13.26	13.41
4913	NYSE	EBF	Wed, Jan 11, 2012	13.41	13.48	13.26	13.45
4912	NYSE	EBF	Tue, Jan 10, 2012	13.76	13.76	13.43	13.54
4911	NYSE	EBF	Mon, Jan 9, 2012	13.82	13.82	13.45	13.54
4910	NYSE	EBF	Fri, Jan 6, 2012	13.63	13.86	13.53	13.68
4909	NYSE	EBF	Thu, Jan 5, 2012	13.58	13.74	13.32	13.69
4908	NYSE	EBF	Wed, Jan 4, 2012	13.72	14.00	13.51	13.82
4907	NYSE	EBF	Tue, Jan 3, 2012	13.74	13.88	13.68	13.84
4906	NYSE	EBF	Fri, Dec 30, 2011	13.58	13.62	13.30	13.33
4905	NYSE	EBF	Thu, Dec 29, 2011	13.56	13.71	13.42	13.59
4904	NYSE	EBF	Wed, Dec 28, 2011	14.06	14.06	13.43	13.48
4903	NYSE	EBF	Tue, Dec 27, 2011	13.92	14.17	13.70	14.09
4902	NYSE	EBF	Fri, Dec 23, 2011	14.12	14.12	13.94	13.97
4901	NYSE	EBF	Thu, Dec 22, 2011	14.21	14.24	13.86	14.06
4900	NYSE	EBF	Wed, Dec 21, 2011	13.97	14.15	13.68	14.09
4899	NYSE	EBF	Tue, Dec 20, 2011	13.28	14.14	13.23	13.98
4898	NYSE	EBF	Mon, Dec 19, 2011	13.59	13.91	12.80	12.91
4897	NYSE	EBF	Fri, Dec 16, 2011	13.09	14.04	13.09	13.44
4896	NYSE	EBF	Thu, Dec 15, 2011	13.46	13.57	13.28	13.48
4895	NYSE	EBF	Wed, Dec 14, 2011	12.91	13.30	12.84	13.24
4894	NYSE	EBF	Tue, Dec 13, 2011	13.46	13.68	12.90	12.96
4893	NYSE	EBF	Mon, Dec 12, 2011	13.19	13.31	12.98	13.29
4892	NYSE	EBF	Fri, Dec 9, 2011	12.99	13.60	12.97	13.45
4891	NYSE	EBF	Thu, Dec 8, 2011	13.42	13.48	12.95	12.97
4890	NYSE	EBF	Wed, Dec 7, 2011	13.64	13.72	13.30	13.61
4889	NYSE	EBF	Tue, Dec 6, 2011	13.92	13.93	13.62	13.72
4888	NYSE	EBF	Mon, Dec 5, 2011	14.17	14.17	13.70	13.89
4887	NYSE	EBF	Fri, Dec 2, 2011	14.30	14.30	13.91	13.96
4886	NYSE	EBF	Thu, Dec 1, 2011	14.85	14.85	14.00	14.03
4885	NYSE	EBF	Wed, Nov 30, 2011	14.14	14.95	14.00	14.85
4884	NYSE	EBF	Tue, Nov 29, 2011	13.42	13.61	13.32	13.46
4883	NYSE	EBF	Mon, Nov 28, 2011	13.36	13.88	13.11	13.38
4882	NYSE	EBF	Fri, Nov 25, 2011	13.28	13.48	12.83	12.87
4881	NYSE	EBF	Wed, Nov 23, 2011	14.10	14.12	13.36	13.39
4880	NYSE	EBF	Tue, Nov 22, 2011	14.33	14.65	14.20	14.25
4879	NYSE	EBF	Mon, Nov 21, 2011	14.45	14.60	14.04	14.32
4878	NYSE	EBF	Fri, Nov 18, 2011	14.53	14.90	14.53	14.80
4877	NYSE	EBF	Thu, Nov 17, 2011	14.69	14.92	14.46	14.56
4876	NYSE	EBF	Wed, Nov 16, 2011	14.71	15.15	14.63	14.65
4875	NYSE	EBF	Tue, Nov 15, 2011	14.47	15.07	14.26	14.93
4874	NYSE	EBF	Mon, Nov 14, 2011	15.11	15.11	14.44	14.60
4873	NYSE	EBF	Fri, Nov 11, 2011	14.76	15.24	14.68	15.19
4872	NYSE	EBF	Thu, Nov 10, 2011	14.69	14.75	14.44	14.54
4871	NYSE	EBF	Wed, Nov 9, 2011	15.02	15.08	14.31	14.39
4870	NYSE	EBF	Tue, Nov 8, 2011	15.57	15.63	14.96	15.54
4869	NYSE	EBF	Mon, Nov 7, 2011	15.09	15.61	14.99	15.43
4868	NYSE	EBF	Fri, Nov 4, 2011	15.28	15.35	14.88	15.11
4867	NYSE	EBF	Thu, Nov 3, 2011	15.15	15.50	14.75	15.46
4866	NYSE	EBF	Wed, Nov 2, 2011	14.43	14.93	14.36	14.89
4865	NYSE	EBF	Tue, Nov 1, 2011	14.11	14.75	13.98	14.13
4864	NYSE	EBF	Mon, Oct 31, 2011	14.96	15.11	14.59	14.63
4863	NYSE	EBF	Fri, Oct 28, 2011	15.69	16.02	15.22	15.23
4862	NYSE	EBF	Thu, Oct 27, 2011	14.96	16.03	14.66	15.44
4861	NYSE	EBF	Wed, Oct 26, 2011	14.36	14.50	14.02	14.14
4860	NYSE	EBF	Tue, Oct 25, 2011	14.47	14.54	14.03	14.08
4859	NYSE	EBF	Mon, Oct 24, 2011	14.08	14.70	13.86	14.65
4858	NYSE	EBF	Fri, Oct 21, 2011	13.95	14.14	13.69	14.00
4857	NYSE	EBF	Thu, Oct 20, 2011	13.99	14.04	13.35	13.69
4856	NYSE	EBF	Wed, Oct 19, 2011	14.03	14.56	13.79	13.88
4855	NYSE	EBF	Tue, Oct 18, 2011	13.63	14.24	13.31	14.02
4854	NYSE	EBF	Mon, Oct 17, 2011	14.14	14.20	13.50	13.53
4853	NYSE	EBF	Fri, Oct 14, 2011	14.07	14.33	13.61	14.29
4852	NYSE	EBF	Thu, Oct 13, 2011	13.72	13.97	13.43	13.88
4851	NYSE	EBF	Wed, Oct 12, 2011	13.76	13.94	13.53	13.79
4850	NYSE	EBF	Tue, Oct 11, 2011	13.65	14.06	13.55	13.83
4849	NYSE	EBF	Mon, Oct 10, 2011	13.56	13.94	13.38	13.81
4848	NYSE	EBF	Fri, Oct 7, 2011	13.86	13.94	13.19	13.31
4847	NYSE	EBF	Thu, Oct 6, 2011	13.69	13.85	13.51	13.82
4846	NYSE	EBF	Wed, Oct 5, 2011	13.74	13.90	13.35	13.68
4845	NYSE	EBF	Tue, Oct 4, 2011	12.15	14.01	12.08	13.83
4844	NYSE	EBF	Mon, Oct 3, 2011	12.98	13.51	12.23	12.25
4843	NYSE	EBF	Fri, Sep 30, 2011	13.16	13.56	13.02	13.06
4842	NYSE	EBF	Thu, Sep 29, 2011	13.20	13.56	12.77	13.37
4841	NYSE	EBF	Wed, Sep 28, 2011	13.90	13.90	12.71	12.85
4840	NYSE	EBF	Tue, Sep 27, 2011	14.56	14.56	13.75	13.88
4839	NYSE	EBF	Mon, Sep 26, 2011	14.64	14.77	13.90	14.16
4838	NYSE	EBF	Fri, Sep 23, 2011	14.59	15.01	14.14	14.44
4837	NYSE	EBF	Thu, Sep 22, 2011	13.98	14.74	13.94	14.51
4836	NYSE	EBF	Wed, Sep 21, 2011	14.88	15.11	14.32	14.42
4835	NYSE	EBF	Tue, Sep 20, 2011	15.71	15.79	14.92	14.93
4834	NYSE	EBF	Mon, Sep 19, 2011	15.71	15.81	15.28	15.59
4833	NYSE	EBF	Fri, Sep 16, 2011	16.20	16.28	15.97	16.01
4832	NYSE	EBF	Thu, Sep 15, 2011	16.17	16.17	15.85	16.06
4831	NYSE	EBF	Wed, Sep 14, 2011	15.62	16.25	15.23	15.96
4830	NYSE	EBF	Tue, Sep 13, 2011	15.14	15.50	15.09	15.42
4829	NYSE	EBF	Mon, Sep 12, 2011	14.64	15.17	14.64	15.06
4828	NYSE	EBF	Fri, Sep 9, 2011	15.02	15.13	14.64	14.93
4827	NYSE	EBF	Thu, Sep 8, 2011	15.70	16.13	15.19	15.23
4826	NYSE	EBF	Wed, Sep 7, 2011	15.04	15.90	15.04	15.85
4825	NYSE	EBF	Tue, Sep 6, 2011	14.40	14.82	14.33	14.77
4824	NYSE	EBF	Fri, Sep 2, 2011	15.01	15.14	14.55	14.91
4823	NYSE	EBF	Thu, Sep 1, 2011	15.81	16.46	15.23	15.31
4822	NYSE	EBF	Wed, Aug 31, 2011	16.11	16.11	15.64	15.87
4821	NYSE	EBF	Tue, Aug 30, 2011	16.07	16.17	15.62	15.99
4820	NYSE	EBF	Mon, Aug 29, 2011	15.42	16.24	15.26	16.16
4819	NYSE	EBF	Fri, Aug 26, 2011	14.76	15.37	14.51	15.18
4818	NYSE	EBF	Thu, Aug 25, 2011	15.69	15.86	14.82	14.88
4817	NYSE	EBF	Wed, Aug 24, 2011	15.26	15.66	15.08	15.50
4816	NYSE	EBF	Tue, Aug 23, 2011	14.39	15.30	14.29	15.29
4815	NYSE	EBF	Mon, Aug 22, 2011	14.76	14.76	14.23	14.32
4814	NYSE	EBF	Fri, Aug 19, 2011	14.05	14.61	14.05	14.37
4813	NYSE	EBF	Thu, Aug 18, 2011	14.51	14.63	14.15	14.29
4812	NYSE	EBF	Wed, Aug 17, 2011	15.25	15.34	14.79	15.07
4811	NYSE	EBF	Tue, Aug 16, 2011	15.10	15.28	14.81	15.10
4810	NYSE	EBF	Mon, Aug 15, 2011	15.31	15.64	15.15	15.39
4809	NYSE	EBF	Fri, Aug 12, 2011	15.40	15.40	14.93	15.21
4808	NYSE	EBF	Thu, Aug 11, 2011	14.57	15.74	14.52	15.21
4807	NYSE	EBF	Wed, Aug 10, 2011	15.40	15.61	14.39	14.46
4806	NYSE	EBF	Tue, Aug 9, 2011	14.68	15.97	13.61	15.88
4805	NYSE	EBF	Mon, Aug 8, 2011	15.68	16.22	14.43	14.46
4804	NYSE	EBF	Fri, Aug 5, 2011	16.34	16.50	15.57	16.04
4803	NYSE	EBF	Thu, Aug 4, 2011	16.58	16.92	16.16	16.17
4802	NYSE	EBF	Wed, Aug 3, 2011	16.68	16.91	16.17	16.78
4801	NYSE	EBF	Tue, Aug 2, 2011	17.23	17.50	16.65	16.67
4800	NYSE	EBF	Mon, Aug 1, 2011	16.75	17.80	16.75	17.33
4799	NYSE	EBF	Fri, Jul 29, 2011	17.37	17.77	17.24	17.54
4798	NYSE	EBF	Thu, Jul 28, 2011	17.83	18.00	17.54	17.60
4797	NYSE	EBF	Wed, Jul 27, 2011	18.09	18.09	17.64	17.79
4796	NYSE	EBF	Tue, Jul 26, 2011	18.56	18.70	18.15	18.17
4795	NYSE	EBF	Mon, Jul 25, 2011	18.40	18.90	18.34	18.54
4794	NYSE	EBF	Fri, Jul 22, 2011	18.72	18.80	18.36	18.57
4793	NYSE	EBF	Thu, Jul 21, 2011	18.58	18.75	18.39	18.71
4792	NYSE	EBF	Wed, Jul 20, 2011	18.72	18.72	18.29	18.49
4791	NYSE	EBF	Tue, Jul 19, 2011	17.65	18.68	17.65	18.67
4790	NYSE	EBF	Mon, Jul 18, 2011	17.72	17.94	17.23	17.42
4789	NYSE	EBF	Fri, Jul 15, 2011	17.74	17.92	17.56	17.83
4788	NYSE	EBF	Thu, Jul 14, 2011	18.05	18.30	17.66	17.70
4787	NYSE	EBF	Wed, Jul 13, 2011	17.98	18.39	17.75	17.99
4786	NYSE	EBF	Tue, Jul 12, 2011	17.65	18.04	17.62	17.88
4785	NYSE	EBF	Mon, Jul 11, 2011	17.57	17.81	17.54	17.71
4784	NYSE	EBF	Fri, Jul 8, 2011	17.73	17.95	17.72	17.81
4783	NYSE	EBF	Thu, Jul 7, 2011	17.89	18.09	17.55	17.97
4782	NYSE	EBF	Wed, Jul 6, 2011	17.56	17.96	17.50	17.87
4781	NYSE	EBF	Tue, Jul 5, 2011	17.53	17.66	17.40	17.55
4780	NYSE	EBF	Fri, Jul 1, 2011	17.37	17.63	17.27	17.56
4779	NYSE	EBF	Thu, Jun 30, 2011	17.17	17.47	17.17	17.40
4778	NYSE	EBF	Wed, Jun 29, 2011	17.25	17.33	17.05	17.15
4777	NYSE	EBF	Tue, Jun 28, 2011	16.91	17.24	16.80	17.19
4776	NYSE	EBF	Mon, Jun 27, 2011	16.91	16.99	16.73	16.91
4775	NYSE	EBF	Fri, Jun 24, 2011	16.98	16.99	16.51	16.94
4774	NYSE	EBF	Thu, Jun 23, 2011	16.87	17.02	16.50	16.94
4773	NYSE	EBF	Wed, Jun 22, 2011	17.16	17.43	17.06	17.08
4772	NYSE	EBF	Tue, Jun 21, 2011	17.02	17.44	16.93	17.21
4771	NYSE	EBF	Mon, Jun 20, 2011	16.97	17.27	16.72	16.95
4770	NYSE	EBF	Fri, Jun 17, 2011	17.47	17.51	16.94	17.03
4769	NYSE	EBF	Thu, Jun 16, 2011	17.15	17.50	16.96	17.34
4768	NYSE	EBF	Wed, Jun 15, 2011	17.48	17.57	17.00	17.09
4767	NYSE	EBF	Tue, Jun 14, 2011	17.61	17.85	17.48	17.71
4766	NYSE	EBF	Mon, Jun 13, 2011	17.31	17.55	17.20	17.35
4765	NYSE	EBF	Fri, Jun 10, 2011	17.49	17.59	17.20	17.22
4764	NYSE	EBF	Thu, Jun 9, 2011	17.72	17.91	17.55	17.59
4763	NYSE	EBF	Wed, Jun 8, 2011	17.57	17.85	17.48	17.66
4762	NYSE	EBF	Tue, Jun 7, 2011	17.69	17.92	17.63	17.67
4761	NYSE	EBF	Mon, Jun 6, 2011	17.57	17.73	17.50	17.58
4760	NYSE	EBF	Fri, Jun 3, 2011	17.52	17.72	17.41	17.56
4759	NYSE	EBF	Thu, Jun 2, 2011	18.05	18.10	17.71	17.86
4758	NYSE	EBF	Wed, Jun 1, 2011	19.04	19.07	18.03	18.06
4757	NYSE	EBF	Tue, May 31, 2011	19.03	19.10	18.71	19.09
4756	NYSE	EBF	Fri, May 27, 2011	18.59	18.86	18.52	18.81
4755	NYSE	EBF	Thu, May 26, 2011	18.00	18.59	17.92	18.48
4754	NYSE	EBF	Wed, May 25, 2011	17.68	18.10	17.61	18.03
4753	NYSE	EBF	Tue, May 24, 2011	18.00	18.08	17.65	17.82
4752	NYSE	EBF	Mon, May 23, 2011	17.87	18.10	17.60	17.94
4751	NYSE	EBF	Fri, May 20, 2011	18.47	18.51	17.96	18.18
4750	NYSE	EBF	Thu, May 19, 2011	18.64	18.74	18.45	18.58
4749	NYSE	EBF	Wed, May 18, 2011	18.42	18.59	18.40	18.57
4748	NYSE	EBF	Tue, May 17, 2011	18.35	18.64	18.30	18.44
4747	NYSE	EBF	Mon, May 16, 2011	18.83	18.94	18.43	18.44
4746	NYSE	EBF	Fri, May 13, 2011	19.23	19.30	18.93	18.96
4745	NYSE	EBF	Thu, May 12, 2011	18.93	19.25	18.87	19.23
4744	NYSE	EBF	Wed, May 11, 2011	19.15	19.19	18.91	19.02
4743	NYSE	EBF	Tue, May 10, 2011	18.74	19.23	18.67	19.20
4742	NYSE	EBF	Mon, May 9, 2011	18.42	18.71	18.31	18.63
4741	NYSE	EBF	Fri, May 6, 2011	18.58	18.71	18.23	18.40
4740	NYSE	EBF	Thu, May 5, 2011	18.25	18.61	18.20	18.39
4739	NYSE	EBF	Wed, May 4, 2011	18.56	18.72	18.25	18.35
4738	NYSE	EBF	Tue, May 3, 2011	18.49	18.56	18.41	18.51
4737	NYSE	EBF	Mon, May 2, 2011	18.79	18.85	18.35	18.50
4736	NYSE	EBF	Fri, Apr 29, 2011	18.66	18.77	18.46	18.68
4735	NYSE	EBF	Thu, Apr 28, 2011	18.79	18.79	18.14	18.60
4734	NYSE	EBF	Wed, Apr 27, 2011	19.38	19.38	18.61	18.89
4733	NYSE	EBF	Tue, Apr 26, 2011	20.06	20.10	19.30	19.35
4732	NYSE	EBF	Mon, Apr 25, 2011	17.92	20.25	17.77	20.03
4731	NYSE	EBF	Thu, Apr 21, 2011	17.57	18.00	17.33	17.97
4730	NYSE	EBF	Wed, Apr 20, 2011	17.56	17.56	17.34	17.48
4729	NYSE	EBF	Tue, Apr 19, 2011	17.41	17.45	17.18	17.28
4728	NYSE	EBF	Mon, Apr 18, 2011	17.04	17.43	17.01	17.32
4727	NYSE	EBF	Fri, Apr 15, 2011	17.17	17.42	16.98	17.37
4726	NYSE	EBF	Thu, Apr 14, 2011	16.81	17.26	16.81	17.25
4725	NYSE	EBF	Wed, Apr 13, 2011	16.92	16.96	16.72	16.95
4724	NYSE	EBF	Tue, Apr 12, 2011	16.90	16.99	16.71	16.78
4723	NYSE	EBF	Mon, Apr 11, 2011	16.99	17.04	16.86	17.02
4722	NYSE	EBF	Fri, Apr 8, 2011	17.11	17.11	16.85	16.97
4721	NYSE	EBF	Thu, Apr 7, 2011	17.23	17.28	16.88	17.00
4720	NYSE	EBF	Wed, Apr 6, 2011	17.27	17.33	16.97	17.30
4719	NYSE	EBF	Tue, Apr 5, 2011	17.30	17.49	17.12	17.13
4718	NYSE	EBF	Mon, Apr 4, 2011	17.32	17.47	17.23	17.36
4717	NYSE	EBF	Fri, Apr 1, 2011	17.18	17.34	17.12	17.23
4716	NYSE	EBF	Thu, Mar 31, 2011	16.72	17.10	16.70	17.03
4715	NYSE	EBF	Wed, Mar 30, 2011	16.54	16.83	16.43	16.80
4714	NYSE	EBF	Tue, Mar 29, 2011	16.58	16.62	16.40	16.49
4713	NYSE	EBF	Mon, Mar 28, 2011	16.09	16.78	15.95	16.59
4712	NYSE	EBF	Fri, Mar 25, 2011	16.08	16.25	15.84	15.98
4711	NYSE	EBF	Thu, Mar 24, 2011	16.26	16.38	15.94	15.96
4710	NYSE	EBF	Wed, Mar 23, 2011	15.99	16.44	15.83	16.20
4709	NYSE	EBF	Tue, Mar 22, 2011	16.07	16.17	15.90	15.99
4708	NYSE	EBF	Mon, Mar 21, 2011	15.77	16.17	15.76	16.01
4707	NYSE	EBF	Fri, Mar 18, 2011	15.23	15.64	15.22	15.60
4706	NYSE	EBF	Thu, Mar 17, 2011	15.28	15.32	15.02	15.09
4705	NYSE	EBF	Wed, Mar 16, 2011	15.14	15.25	14.91	14.99
4704	NYSE	EBF	Tue, Mar 15, 2011	15.07	15.37	15.06	15.21
4703	NYSE	EBF	Mon, Mar 14, 2011	15.26	15.56	15.20	15.42
4702	NYSE	EBF	Fri, Mar 11, 2011	15.37	15.54	15.21	15.43
4701	NYSE	EBF	Thu, Mar 10, 2011	15.79	15.88	15.32	15.48
4700	NYSE	EBF	Wed, Mar 9, 2011	15.89	16.13	15.75	16.03
4699	NYSE	EBF	Tue, Mar 8, 2011	15.50	16.17	15.43	15.91
4698	NYSE	EBF	Mon, Mar 7, 2011	15.85	15.85	15.31	15.52
4697	NYSE	EBF	Fri, Mar 4, 2011	16.03	16.03	15.57	15.75
4696	NYSE	EBF	Thu, Mar 3, 2011	15.75	16.14	15.75	16.05
4695	NYSE	EBF	Wed, Mar 2, 2011	15.52	15.76	15.20	15.56
4694	NYSE	EBF	Tue, Mar 1, 2011	16.28	16.28	15.41	15.54
4693	NYSE	EBF	Mon, Feb 28, 2011	16.37	16.49	15.98	16.25
4692	NYSE	EBF	Fri, Feb 25, 2011	15.87	16.34	15.87	16.27
4691	NYSE	EBF	Thu, Feb 24, 2011	15.91	16.18	15.72	15.79
4690	NYSE	EBF	Wed, Feb 23, 2011	16.25	16.31	15.90	15.91
4689	NYSE	EBF	Tue, Feb 22, 2011	16.48	16.68	16.25	16.25
4688	NYSE	EBF	Fri, Feb 18, 2011	16.69	16.75	16.45	16.61
4687	NYSE	EBF	Thu, Feb 17, 2011	16.77	16.82	16.43	16.68
4686	NYSE	EBF	Wed, Feb 16, 2011	16.51	16.84	16.51	16.83
4685	NYSE	EBF	Tue, Feb 15, 2011	16.30	16.48	16.27	16.45
4684	NYSE	EBF	Mon, Feb 14, 2011	16.37	16.45	16.27	16.36
4683	NYSE	EBF	Fri, Feb 11, 2011	16.20	16.40	16.14	16.34
4682	NYSE	EBF	Thu, Feb 10, 2011	16.37	16.56	16.23	16.31
4681	NYSE	EBF	Wed, Feb 9, 2011	16.19	16.45	16.19	16.42
4680	NYSE	EBF	Tue, Feb 8, 2011	16.32	16.45	15.90	16.32
4679	NYSE	EBF	Mon, Feb 7, 2011	16.31	16.47	16.24	16.30
4678	NYSE	EBF	Fri, Feb 4, 2011	16.41	16.53	16.16	16.25
4677	NYSE	EBF	Thu, Feb 3, 2011	16.70	16.89	16.41	16.41
4676	NYSE	EBF	Wed, Feb 2, 2011	16.75	16.91	16.63	16.74
4675	NYSE	EBF	Tue, Feb 1, 2011	16.72	17.07	16.70	16.81
4674	NYSE	EBF	Mon, Jan 31, 2011	16.29	16.64	16.24	16.63
4673	NYSE	EBF	Fri, Jan 28, 2011	16.72	16.72	15.97	16.14
4672	NYSE	EBF	Thu, Jan 27, 2011	16.74	16.88	16.58	16.71
4671	NYSE	EBF	Wed, Jan 26, 2011	16.24	16.84	16.05	16.72
4670	NYSE	EBF	Tue, Jan 25, 2011	15.86	16.22	15.41	16.18
4669	NYSE	EBF	Mon, Jan 24, 2011	15.99	16.14	15.86	15.90
4668	NYSE	EBF	Fri, Jan 21, 2011	16.13	16.19	15.90	16.00
4667	NYSE	EBF	Thu, Jan 20, 2011	15.90	16.13	15.74	16.04
4666	NYSE	EBF	Wed, Jan 19, 2011	16.28	16.33	15.94	15.99
4665	NYSE	EBF	Tue, Jan 18, 2011	16.41	16.57	16.28	16.28
4664	NYSE	EBF	Fri, Jan 14, 2011	16.42	16.54	16.34	16.47
4663	NYSE	EBF	Thu, Jan 13, 2011	16.68	16.70	16.36	16.47
4662	NYSE	EBF	Wed, Jan 12, 2011	16.84	16.90	16.61	16.71
4661	NYSE	EBF	Tue, Jan 11, 2011	17.11	17.16	16.63	16.72
4660	NYSE	EBF	Mon, Jan 10, 2011	16.71	17.12	16.53	17.05
4659	NYSE	EBF	Fri, Jan 7, 2011	17.01	17.03	16.48	16.79
4658	NYSE	EBF	Thu, Jan 6, 2011	17.32	17.32	16.89	16.94
4657	NYSE	EBF	Wed, Jan 5, 2011	17.09	17.43	17.01	17.39
4656	NYSE	EBF	Tue, Jan 4, 2011	17.48	17.50	17.01	17.12
4655	NYSE	EBF	Mon, Jan 3, 2011	17.28	17.59	17.13	17.43
4654	NYSE	EBF	Fri, Dec 31, 2010	17.28	17.39	17.10	17.10
4653	NYSE	EBF	Thu, Dec 30, 2010	17.26	17.70	17.26	17.33
4652	NYSE	EBF	Wed, Dec 29, 2010	17.35	17.54	17.25	17.38
4651	NYSE	EBF	Tue, Dec 28, 2010	17.39	17.43	17.23	17.27
4650	NYSE	EBF	Mon, Dec 27, 2010	17.20	17.54	17.11	17.34
4649	NYSE	EBF	Thu, Dec 23, 2010	17.38	17.81	17.16	17.23
4648	NYSE	EBF	Wed, Dec 22, 2010	17.85	17.86	17.10	17.40
4647	NYSE	EBF	Tue, Dec 21, 2010	18.72	18.77	17.03	17.84
4646	NYSE	EBF	Mon, Dec 20, 2010	18.68	19.15	18.51	18.72
4645	NYSE	EBF	Fri, Dec 17, 2010	18.47	18.70	18.27	18.63
4644	NYSE	EBF	Thu, Dec 16, 2010	18.06	18.50	17.96	18.47
4643	NYSE	EBF	Wed, Dec 15, 2010	17.70	18.14	17.70	17.97
4642	NYSE	EBF	Tue, Dec 14, 2010	17.40	17.90	17.25	17.78
4641	NYSE	EBF	Mon, Dec 13, 2010	18.00	18.01	17.28	17.31
4640	NYSE	EBF	Fri, Dec 10, 2010	17.88	18.17	17.57	18.04
4639	NYSE	EBF	Thu, Dec 9, 2010	18.28	18.28	17.51	17.79
4638	NYSE	EBF	Wed, Dec 8, 2010	18.39	18.42	18.05	18.08
4637	NYSE	EBF	Tue, Dec 7, 2010	18.05	18.59	18.01	18.41
4636	NYSE	EBF	Mon, Dec 6, 2010	17.59	17.97	17.55	17.86
4635	NYSE	EBF	Fri, Dec 3, 2010	17.69	17.89	17.53	17.64
4634	NYSE	EBF	Thu, Dec 2, 2010	17.53	17.80	17.39	17.78
4633	NYSE	EBF	Wed, Dec 1, 2010	17.55	17.57	17.19	17.44
4632	NYSE	EBF	Tue, Nov 30, 2010	16.50	17.10	16.50	17.07
4631	NYSE	EBF	Mon, Nov 29, 2010	16.49	16.84	16.10	16.78
4630	NYSE	EBF	Fri, Nov 26, 2010	16.62	16.77	16.54	16.67
4629	NYSE	EBF	Wed, Nov 24, 2010	16.60	16.94	16.41	16.77
4628	NYSE	EBF	Tue, Nov 23, 2010	16.18	16.52	16.13	16.42
4627	NYSE	EBF	Mon, Nov 22, 2010	16.32	16.53	16.06	16.47
4626	NYSE	EBF	Fri, Nov 19, 2010	16.78	16.78	16.25	16.38
4625	NYSE	EBF	Thu, Nov 18, 2010	16.90	16.90	16.70	16.76
4624	NYSE	EBF	Wed, Nov 17, 2010	17.25	17.27	16.47	16.60
4623	NYSE	EBF	Tue, Nov 16, 2010	17.71	17.71	17.02	17.25
4622	NYSE	EBF	Mon, Nov 15, 2010	17.32	17.98	17.16	17.79
4621	NYSE	EBF	Fri, Nov 12, 2010	17.56	17.65	17.19	17.25
4620	NYSE	EBF	Thu, Nov 11, 2010	17.99	18.14	17.66	17.71
4619	NYSE	EBF	Wed, Nov 10, 2010	17.85	18.31	17.60	18.23
4618	NYSE	EBF	Tue, Nov 9, 2010	18.44	18.44	17.58	17.76
4617	NYSE	EBF	Mon, Nov 8, 2010	18.28	18.43	17.99	18.35
4616	NYSE	EBF	Fri, Nov 5, 2010	18.41	18.66	18.25	18.39
4615	NYSE	EBF	Thu, Nov 4, 2010	18.62	18.89	18.18	18.41
4614	NYSE	EBF	Wed, Nov 3, 2010	18.29	18.42	18.00	18.32
4613	NYSE	EBF	Tue, Nov 2, 2010	18.02	18.28	17.94	18.23
4612	NYSE	EBF	Mon, Nov 1, 2010	18.10	18.40	17.30	17.73
4611	NYSE	EBF	Fri, Oct 29, 2010	17.95	18.31	17.94	18.04
4610	NYSE	EBF	Thu, Oct 28, 2010	18.27	18.27	17.77	18.06
4609	NYSE	EBF	Wed, Oct 27, 2010	18.40	18.40	17.86	18.12
4608	NYSE	EBF	Tue, Oct 26, 2010	18.90	18.96	18.44	18.54
4607	NYSE	EBF	Mon, Oct 25, 2010	19.16	19.48	18.96	19.07
4606	NYSE	EBF	Fri, Oct 22, 2010	18.97	19.15	18.85	19.02
4605	NYSE	EBF	Thu, Oct 21, 2010	19.23	19.44	18.40	18.84
4604	NYSE	EBF	Wed, Oct 20, 2010	18.94	19.45	18.86	19.04
4603	NYSE	EBF	Tue, Oct 19, 2010	18.97	19.50	18.58	18.74
4602	NYSE	EBF	Mon, Oct 18, 2010	18.77	19.37	18.65	19.32
4601	NYSE	EBF	Fri, Oct 15, 2010	19.11	19.16	18.54	18.65
4600	NYSE	EBF	Thu, Oct 14, 2010	18.95	19.35	18.61	18.86
4599	NYSE	EBF	Wed, Oct 13, 2010	18.80	19.62	18.54	18.91
4598	NYSE	EBF	Tue, Oct 12, 2010	18.62	18.76	18.35	18.60
4597	NYSE	EBF	Mon, Oct 11, 2010	19.25	19.28	18.75	18.76
4596	NYSE	EBF	Fri, Oct 8, 2010	18.87	19.56	18.74	19.22
4595	NYSE	EBF	Thu, Oct 7, 2010	18.17	18.97	17.84	18.82
4594	NYSE	EBF	Wed, Oct 6, 2010	18.39	18.39	17.75	17.97
4593	NYSE	EBF	Tue, Oct 5, 2010	17.87	18.71	17.59	18.50
4592	NYSE	EBF	Mon, Oct 4, 2010	18.31	18.34	17.63	17.66
4591	NYSE	EBF	Fri, Oct 1, 2010	18.02	18.50	17.89	18.44
4590	NYSE	EBF	Thu, Sep 30, 2010	17.99	18.29	17.80	17.89
4589	NYSE	EBF	Wed, Sep 29, 2010	17.80	17.89	17.55	17.79
4588	NYSE	EBF	Tue, Sep 28, 2010	17.76	17.97	17.29	17.93
4587	NYSE	EBF	Mon, Sep 27, 2010	18.20	18.20	17.62	17.67
4586	NYSE	EBF	Fri, Sep 24, 2010	17.87	18.20	17.55	18.19
4585	NYSE	EBF	Thu, Sep 23, 2010	17.81	17.98	17.37	17.51
4584	NYSE	EBF	Wed, Sep 22, 2010	18.39	18.76	17.84	18.05
4583	NYSE	EBF	Tue, Sep 21, 2010	18.55	18.97	18.32	18.44
4582	NYSE	EBF	Mon, Sep 20, 2010	16.73	18.68	16.67	18.61
4581	NYSE	EBF	Fri, Sep 17, 2010	16.73	16.78	16.21	16.70
4580	NYSE	EBF	Thu, Sep 16, 2010	16.96	16.97	16.45	16.55
4579	NYSE	EBF	Wed, Sep 15, 2010	16.62	17.02	16.51	16.99
4578	NYSE	EBF	Tue, Sep 14, 2010	16.53	16.81	16.24	16.67
4577	NYSE	EBF	Mon, Sep 13, 2010	16.11	16.73	15.87	16.55
4576	NYSE	EBF	Fri, Sep 10, 2010	15.92	16.22	15.71	15.90
4575	NYSE	EBF	Thu, Sep 9, 2010	16.06	16.10	15.68	15.92
4574	NYSE	EBF	Wed, Sep 8, 2010	15.73	16.01	15.67	15.79
4573	NYSE	EBF	Tue, Sep 7, 2010	16.03	16.03	15.60	15.66
4572	NYSE	EBF	Fri, Sep 3, 2010	16.00	16.13	15.82	16.05
4571	NYSE	EBF	Thu, Sep 2, 2010	16.11	16.14	15.61	15.73
4570	NYSE	EBF	Wed, Sep 1, 2010	15.67	16.29	15.67	16.03
4569	NYSE	EBF	Tue, Aug 31, 2010	15.11	15.63	15.01	15.39
4568	NYSE	EBF	Mon, Aug 30, 2010	15.47	15.47	15.15	15.17
4567	NYSE	EBF	Fri, Aug 27, 2010	15.38	15.53	15.03	15.50
4566	NYSE	EBF	Thu, Aug 26, 2010	15.49	15.75	15.14	15.17
4565	NYSE	EBF	Wed, Aug 25, 2010	15.02	15.44	14.93	15.36
4564	NYSE	EBF	Tue, Aug 24, 2010	15.05	15.44	14.95	15.13
4563	NYSE	EBF	Mon, Aug 23, 2010	15.59	15.80	15.18	15.36
4562	NYSE	EBF	Fri, Aug 20, 2010	15.60	15.76	15.29	15.50
4561	NYSE	EBF	Thu, Aug 19, 2010	15.97	16.11	15.50	15.66
4560	NYSE	EBF	Wed, Aug 18, 2010	15.91	16.42	15.85	16.02
4559	NYSE	EBF	Tue, Aug 17, 2010	15.64	16.13	15.58	15.99
4558	NYSE	EBF	Mon, Aug 16, 2010	15.24	15.71	15.05	15.40
4557	NYSE	EBF	Fri, Aug 13, 2010	15.35	15.63	15.24	15.32
4556	NYSE	EBF	Thu, Aug 12, 2010	15.43	15.66	15.18	15.47
4555	NYSE	EBF	Wed, Aug 11, 2010	16.16	16.17	15.56	15.64
4554	NYSE	EBF	Tue, Aug 10, 2010	17.11	17.11	16.38	16.53
4553	NYSE	EBF	Mon, Aug 9, 2010	17.11	17.46	16.86	17.41
4552	NYSE	EBF	Fri, Aug 6, 2010	16.21	17.02	16.20	16.99
4551	NYSE	EBF	Thu, Aug 5, 2010	16.76	17.03	16.61	16.69
4550	NYSE	EBF	Wed, Aug 4, 2010	16.63	17.03	16.48	16.95
4549	NYSE	EBF	Tue, Aug 3, 2010	16.91	17.11	16.46	16.55
4548	NYSE	EBF	Mon, Aug 2, 2010	17.11	17.56	16.72	16.93
4547	NYSE	EBF	Fri, Jul 30, 2010	16.86	17.44	16.62	16.92
4546	NYSE	EBF	Thu, Jul 29, 2010	17.58	17.58	16.82	17.25
4545	NYSE	EBF	Wed, Jul 28, 2010	17.48	17.59	17.00	17.25
4544	NYSE	EBF	Tue, Jul 27, 2010	17.81	18.12	17.32	17.60
4543	NYSE	EBF	Mon, Jul 26, 2010	17.12	17.64	16.72	17.62
4542	NYSE	EBF	Fri, Jul 23, 2010	16.22	17.07	15.84	16.99
4541	NYSE	EBF	Thu, Jul 22, 2010	16.45	16.45	16.17	16.37
4540	NYSE	EBF	Wed, Jul 21, 2010	16.55	16.69	15.98	16.08
4539	NYSE	EBF	Tue, Jul 20, 2010	15.97	16.36	15.77	16.34
4538	NYSE	EBF	Mon, Jul 19, 2010	16.04	16.24	15.62	16.23
4537	NYSE	EBF	Fri, Jul 16, 2010	16.46	16.65	15.86	15.92
4536	NYSE	EBF	Thu, Jul 15, 2010	16.90	17.02	16.41	16.63
4535	NYSE	EBF	Wed, Jul 14, 2010	16.72	16.99	16.48	16.92
4534	NYSE	EBF	Tue, Jul 13, 2010	15.98	17.01	15.98	16.90
4533	NYSE	EBF	Mon, Jul 12, 2010	15.56	15.99	15.36	15.63
4532	NYSE	EBF	Fri, Jul 9, 2010	15.27	15.61	14.95	15.59
4531	NYSE	EBF	Thu, Jul 8, 2010	15.42	15.54	14.91	15.34
4530	NYSE	EBF	Wed, Jul 7, 2010	14.84	15.33	14.56	15.29
4529	NYSE	EBF	Tue, Jul 6, 2010	15.52	15.57	14.62	14.72
4528	NYSE	EBF	Fri, Jul 2, 2010	15.56	15.66	14.88	15.08
4527	NYSE	EBF	Thu, Jul 1, 2010	14.97	15.54	14.33	15.44
4526	NYSE	EBF	Wed, Jun 30, 2010	15.85	16.10	14.78	15.01
4525	NYSE	EBF	Tue, Jun 29, 2010	16.10	16.10	15.60	15.85
4524	NYSE	EBF	Mon, Jun 28, 2010	16.46	16.83	16.20	16.45
4523	NYSE	EBF	Fri, Jun 25, 2010	16.21	16.61	15.88	16.42
4522	NYSE	EBF	Thu, Jun 24, 2010	16.05	16.49	15.91	16.09
4521	NYSE	EBF	Wed, Jun 23, 2010	16.38	16.64	16.01	16.29
4520	NYSE	EBF	Tue, Jun 22, 2010	16.30	16.96	16.14	16.28
4519	NYSE	EBF	Mon, Jun 21, 2010	16.14	16.40	15.79	16.17
4518	NYSE	EBF	Fri, Jun 18, 2010	15.94	16.27	15.72	15.78
4517	NYSE	EBF	Thu, Jun 17, 2010	15.98	16.13	15.66	15.82
4516	NYSE	EBF	Wed, Jun 16, 2010	15.86	16.11	15.53	15.82
4515	NYSE	EBF	Tue, Jun 15, 2010	15.43	16.16	15.11	16.08
4514	NYSE	EBF	Mon, Jun 14, 2010	15.80	15.94	15.06	15.20
4513	NYSE	EBF	Fri, Jun 11, 2010	15.43	15.74	15.15	15.54
4512	NYSE	EBF	Thu, Jun 10, 2010	15.79	16.09	15.37	15.80
4511	NYSE	EBF	Wed, Jun 9, 2010	15.44	15.86	15.09	15.38
4510	NYSE	EBF	Tue, Jun 8, 2010	15.49	15.72	14.95	15.19
4509	NYSE	EBF	Mon, Jun 7, 2010	15.73	16.21	15.28	15.31
4508	NYSE	EBF	Fri, Jun 4, 2010	16.12	16.30	15.46	15.59
4507	NYSE	EBF	Thu, Jun 3, 2010	17.00	17.23	16.42	16.72
4506	NYSE	EBF	Wed, Jun 2, 2010	16.24	17.04	16.18	17.01
4505	NYSE	EBF	Tue, Jun 1, 2010	17.25	17.25	16.11	16.13
4504	NYSE	EBF	Fri, May 28, 2010	18.03	18.48	17.49	17.59
4503	NYSE	EBF	Thu, May 27, 2010	17.46	18.24	17.17	18.20
4502	NYSE	EBF	Wed, May 26, 2010	16.44	16.97	16.34	16.81
4501	NYSE	EBF	Tue, May 25, 2010	15.48	16.40	15.47	16.31
4500	NYSE	EBF	Mon, May 24, 2010	16.58	17.13	16.20	16.26
4499	NYSE	EBF	Fri, May 21, 2010	15.93	16.95	15.91	16.55
4498	NYSE	EBF	Thu, May 20, 2010	17.04	17.37	16.19	16.30
4497	NYSE	EBF	Wed, May 19, 2010	17.93	18.11	17.60	17.69
4496	NYSE	EBF	Tue, May 18, 2010	19.00	19.00	17.91	18.01
4495	NYSE	EBF	Mon, May 17, 2010	18.69	19.16	18.15	18.59
4494	NYSE	EBF	Fri, May 14, 2010	18.50	18.56	18.05	18.52
4493	NYSE	EBF	Thu, May 13, 2010	18.93	19.09	18.56	18.71
4492	NYSE	EBF	Wed, May 12, 2010	18.26	19.26	17.96	19.07
4491	NYSE	EBF	Tue, May 11, 2010	17.81	18.33	17.55	18.14
4490	NYSE	EBF	Mon, May 10, 2010	17.94	18.24	17.49	18.14
4489	NYSE	EBF	Fri, May 7, 2010	16.56	17.59	16.28	16.83
4488	NYSE	EBF	Thu, May 6, 2010	18.21	18.51	15.70	16.67
4487	NYSE	EBF	Wed, May 5, 2010	18.41	18.65	17.86	18.38
4486	NYSE	EBF	Tue, May 4, 2010	18.83	18.83	18.26	18.53
4485	NYSE	EBF	Mon, May 3, 2010	18.60	19.35	18.55	19.28
4484	NYSE	EBF	Fri, Apr 30, 2010	18.98	19.32	18.46	18.49
4483	NYSE	EBF	Thu, Apr 29, 2010	18.60	19.04	18.19	18.98
4482	NYSE	EBF	Wed, Apr 28, 2010	17.54	18.51	17.52	18.46
4481	NYSE	EBF	Tue, Apr 27, 2010	17.75	18.20	17.26	17.33
4480	NYSE	EBF	Mon, Apr 26, 2010	17.77	18.35	17.58	17.72
4479	NYSE	EBF	Fri, Apr 23, 2010	17.82	17.90	17.49	17.85
4478	NYSE	EBF	Thu, Apr 22, 2010	17.21	17.94	17.19	17.86
4477	NYSE	EBF	Wed, Apr 21, 2010	17.14	17.56	17.07	17.49
4476	NYSE	EBF	Tue, Apr 20, 2010	17.03	17.24	16.87	17.13
4475	NYSE	EBF	Mon, Apr 19, 2010	17.11	17.21	16.56	17.00
4474	NYSE	EBF	Fri, Apr 16, 2010	16.94	17.25	16.75	17.17
4473	NYSE	EBF	Thu, Apr 15, 2010	16.71	17.00	16.68	16.96
4472	NYSE	EBF	Wed, Apr 14, 2010	16.60	16.90	16.44	16.77
4471	NYSE	EBF	Tue, Apr 13, 2010	16.73	16.73	16.34	16.43
4470	NYSE	EBF	Mon, Apr 12, 2010	16.68	16.93	16.58	16.74
4469	NYSE	EBF	Fri, Apr 9, 2010	16.81	16.93	16.48	16.68
4468	NYSE	EBF	Thu, Apr 8, 2010	16.78	16.94	16.45	16.87
4467	NYSE	EBF	Wed, Apr 7, 2010	16.61	16.97	16.53	16.95
4466	NYSE	EBF	Tue, Apr 6, 2010	16.64	16.84	16.54	16.65
4465	NYSE	EBF	Mon, Apr 5, 2010	16.29	16.84	16.14	16.72
4464	NYSE	EBF	Thu, Apr 1, 2010	16.40	16.48	16.02	16.16
4463	NYSE	EBF	Wed, Mar 31, 2010	16.54	16.92	16.23	16.27
4462	NYSE	EBF	Tue, Mar 30, 2010	16.78	16.95	16.50	16.68
4461	NYSE	EBF	Mon, Mar 29, 2010	16.81	16.96	16.29	16.70
4460	NYSE	EBF	Fri, Mar 26, 2010	16.67	16.98	16.48	16.71
4459	NYSE	EBF	Thu, Mar 25, 2010	16.76	16.90	16.27	16.56
4458	NYSE	EBF	Wed, Mar 24, 2010	16.90	17.03	16.56	16.62
4457	NYSE	EBF	Tue, Mar 23, 2010	16.75	17.00	16.46	16.94
4456	NYSE	EBF	Mon, Mar 22, 2010	16.28	16.84	16.26	16.79
4455	NYSE	EBF	Fri, Mar 19, 2010	16.65	16.84	15.95	16.44
4454	NYSE	EBF	Thu, Mar 18, 2010	16.54	16.91	16.40	16.58
4453	NYSE	EBF	Wed, Mar 17, 2010	16.21	16.84	16.21	16.58
4452	NYSE	EBF	Tue, Mar 16, 2010	16.14	16.20	15.88	16.16
4451	NYSE	EBF	Mon, Mar 15, 2010	16.23	16.31	15.95	16.14
4450	NYSE	EBF	Fri, Mar 12, 2010	16.60	16.67	16.02	16.23
4449	NYSE	EBF	Thu, Mar 11, 2010	16.55	16.69	16.44	16.55
4448	NYSE	EBF	Wed, Mar 10, 2010	16.78	17.16	16.49	16.65
4447	NYSE	EBF	Tue, Mar 9, 2010	16.66	17.17	16.66	16.84
4446	NYSE	EBF	Mon, Mar 8, 2010	16.78	16.92	16.48	16.77
4445	NYSE	EBF	Fri, Mar 5, 2010	16.34	16.87	16.24	16.84
4444	NYSE	EBF	Thu, Mar 4, 2010	16.23	16.36	15.95	16.26
4443	NYSE	EBF	Wed, Mar 3, 2010	16.22	16.46	16.13	16.22
4442	NYSE	EBF	Tue, Mar 2, 2010	16.30	16.50	16.06	16.23
4441	NYSE	EBF	Mon, Mar 1, 2010	15.52	16.30	15.52	16.23
4440	NYSE	EBF	Fri, Feb 26, 2010	15.40	15.51	15.11	15.37
4439	NYSE	EBF	Thu, Feb 25, 2010	15.36	15.48	14.96	15.43
4438	NYSE	EBF	Wed, Feb 24, 2010	15.35	15.89	15.25	15.62
4437	NYSE	EBF	Tue, Feb 23, 2010	15.66	15.80	15.11	15.26
4436	NYSE	EBF	Mon, Feb 22, 2010	15.63	15.83	15.50	15.66
4435	NYSE	EBF	Fri, Feb 19, 2010	15.29	15.69	15.29	15.53
4434	NYSE	EBF	Thu, Feb 18, 2010	14.71	15.39	14.71	15.29
4433	NYSE	EBF	Wed, Feb 17, 2010	15.10	15.10	14.51	14.77
4432	NYSE	EBF	Tue, Feb 16, 2010	14.37	15.02	14.03	15.00
4431	NYSE	EBF	Fri, Feb 12, 2010	14.01	14.32	13.91	14.18
4430	NYSE	EBF	Thu, Feb 11, 2010	13.93	14.39	13.72	14.22
4429	NYSE	EBF	Wed, Feb 10, 2010	14.35	14.42	13.82	13.95
4428	NYSE	EBF	Tue, Feb 9, 2010	14.71	14.71	14.13	14.43
4427	NYSE	EBF	Mon, Feb 8, 2010	14.64	14.67	14.12	14.46
4426	NYSE	EBF	Fri, Feb 5, 2010	14.04	14.94	13.79	14.68
4425	NYSE	EBF	Thu, Feb 4, 2010	14.49	14.79	13.95	14.01
4424	NYSE	EBF	Wed, Feb 3, 2010	14.92	15.16	14.40	14.66
4423	NYSE	EBF	Tue, Feb 2, 2010	15.24	15.34	14.86	15.02
4422	NYSE	EBF	Mon, Feb 1, 2010	15.11	15.54	14.83	15.15
4421	NYSE	EBF	Fri, Jan 29, 2010	15.30	15.40	14.95	15.00
4420	NYSE	EBF	Thu, Jan 28, 2010	15.55	15.55	14.96	15.24
4419	NYSE	EBF	Wed, Jan 27, 2010	14.84	15.56	14.84	15.54
4418	NYSE	EBF	Tue, Jan 26, 2010	15.27	15.42	14.96	14.98
4417	NYSE	EBF	Mon, Jan 25, 2010	15.32	15.50	14.91	15.38
4416	NYSE	EBF	Fri, Jan 22, 2010	15.15	15.59	14.87	15.17
4415	NYSE	EBF	Thu, Jan 21, 2010	16.50	16.50	15.19	15.21
4414	NYSE	EBF	Wed, Jan 20, 2010	16.79	16.85	16.07	16.50
4413	NYSE	EBF	Tue, Jan 19, 2010	16.29	17.00	16.28	16.99
4412	NYSE	EBF	Fri, Jan 15, 2010	16.58	16.58	15.62	16.20
4411	NYSE	EBF	Thu, Jan 14, 2010	16.08	16.61	16.03	16.52
4410	NYSE	EBF	Wed, Jan 13, 2010	15.90	16.17	15.81	16.10
4409	NYSE	EBF	Tue, Jan 12, 2010	15.99	16.25	15.66	15.80
4408	NYSE	EBF	Mon, Jan 11, 2010	16.46	16.57	15.93	16.18
4407	NYSE	EBF	Fri, Jan 8, 2010	16.44	16.57	16.14	16.51
4406	NYSE	EBF	Thu, Jan 7, 2010	16.21	16.58	15.87	16.55
4405	NYSE	EBF	Wed, Jan 6, 2010	16.67	16.94	16.22	16.36
4404	NYSE	EBF	Tue, Jan 5, 2010	17.29	17.29	16.28	16.66
4403	NYSE	EBF	Mon, Jan 4, 2010	17.11	17.41	16.76	17.29
4402	NYSE	EBF	Thu, Dec 31, 2009	17.37	17.37	16.79	16.79
4401	NYSE	EBF	Wed, Dec 30, 2009	16.94	17.34	16.71	17.33
4400	NYSE	EBF	Tue, Dec 29, 2009	16.87	17.17	16.76	17.08
4399	NYSE	EBF	Mon, Dec 28, 2009	16.52	16.88	16.52	16.77
4398	NYSE	EBF	Thu, Dec 24, 2009	16.77	16.99	16.40	16.49
4397	NYSE	EBF	Wed, Dec 23, 2009	15.35	16.75	15.35	16.74
4396	NYSE	EBF	Tue, Dec 22, 2009	14.78	15.41	14.70	15.29
4395	NYSE	EBF	Mon, Dec 21, 2009	14.73	15.01	14.59	14.78
4394	NYSE	EBF	Fri, Dec 18, 2009	14.92	14.99	14.36	14.71
4393	NYSE	EBF	Thu, Dec 17, 2009	14.96	15.22	14.56	14.70
4392	NYSE	EBF	Wed, Dec 16, 2009	14.80	15.23	14.70	15.11
4391	NYSE	EBF	Tue, Dec 15, 2009	15.46	15.58	14.62	14.64
4390	NYSE	EBF	Mon, Dec 14, 2009	15.42	15.48	14.90	15.47
4389	NYSE	EBF	Fri, Dec 11, 2009	14.97	15.42	14.68	15.25
4388	NYSE	EBF	Thu, Dec 10, 2009	15.54	15.68	14.53	14.85
4387	NYSE	EBF	Wed, Dec 9, 2009	15.14	15.57	14.91	15.46
4386	NYSE	EBF	Tue, Dec 8, 2009	15.37	15.59	15.12	15.17
4385	NYSE	EBF	Mon, Dec 7, 2009	15.37	15.74	15.31	15.53
4384	NYSE	EBF	Fri, Dec 4, 2009	14.62	15.49	14.48	15.35
4383	NYSE	EBF	Thu, Dec 3, 2009	14.92	15.23	14.26	14.27
4382	NYSE	EBF	Wed, Dec 2, 2009	14.61	15.43	14.61	14.87
4381	NYSE	EBF	Tue, Dec 1, 2009	14.67	14.85	14.37	14.64
4380	NYSE	EBF	Mon, Nov 30, 2009	13.99	14.60	13.43	14.49
4379	NYSE	EBF	Fri, Nov 27, 2009	14.28	14.59	13.98	13.98
4378	NYSE	EBF	Wed, Nov 25, 2009	15.22	15.25	14.84	14.85
4377	NYSE	EBF	Tue, Nov 24, 2009	15.38	15.40	14.75	15.15
4376	NYSE	EBF	Mon, Nov 23, 2009	15.69	16.08	15.29	15.40
4375	NYSE	EBF	Fri, Nov 20, 2009	14.55	15.49	14.53	15.41
4374	NYSE	EBF	Thu, Nov 19, 2009	15.10	15.10	14.54	14.64
4373	NYSE	EBF	Wed, Nov 18, 2009	15.51	15.59	15.03	15.26
4372	NYSE	EBF	Tue, Nov 17, 2009	15.96	15.96	15.36	15.55
4371	NYSE	EBF	Mon, Nov 16, 2009	14.95	16.00	14.81	16.00
4370	NYSE	EBF	Fri, Nov 13, 2009	14.33	14.81	13.95	14.78
4369	NYSE	EBF	Thu, Nov 12, 2009	14.90	15.10	14.23	14.25
4368	NYSE	EBF	Wed, Nov 11, 2009	15.11	15.43	14.65	14.93
4367	NYSE	EBF	Tue, Nov 10, 2009	15.32	15.58	14.91	14.93
4366	NYSE	EBF	Mon, Nov 9, 2009	15.52	15.68	15.29	15.45
4365	NYSE	EBF	Fri, Nov 6, 2009	15.35	15.71	15.22	15.41
4364	NYSE	EBF	Thu, Nov 5, 2009	14.26	15.54	14.23	15.49
4363	NYSE	EBF	Wed, Nov 4, 2009	14.85	14.96	14.13	14.15
4362	NYSE	EBF	Tue, Nov 3, 2009	14.43	14.97	14.42	14.74
4361	NYSE	EBF	Mon, Nov 2, 2009	15.22	15.35	14.31	14.58
4360	NYSE	EBF	Fri, Oct 30, 2009	15.36	15.43	14.61	15.15
4359	NYSE	EBF	Thu, Oct 29, 2009	15.06	15.62	14.75	15.50
4358	NYSE	EBF	Wed, Oct 28, 2009	15.20	15.53	14.95	14.96
4357	NYSE	EBF	Tue, Oct 27, 2009	15.64	15.99	15.25	15.27
4356	NYSE	EBF	Mon, Oct 26, 2009	16.06	16.27	15.45	15.66
4355	NYSE	EBF	Fri, Oct 23, 2009	16.82	16.82	15.86	16.08
4354	NYSE	EBF	Thu, Oct 22, 2009	16.53	16.92	16.28	16.79
4353	NYSE	EBF	Wed, Oct 21, 2009	16.63	17.19	16.45	16.61
4352	NYSE	EBF	Tue, Oct 20, 2009	16.80	16.90	16.30	16.73
4351	NYSE	EBF	Mon, Oct 19, 2009	16.59	17.21	16.45	16.77
4350	NYSE	EBF	Fri, Oct 16, 2009	16.44	16.75	16.04	16.46
4349	NYSE	EBF	Thu, Oct 15, 2009	16.68	16.68	16.44	16.62
4348	NYSE	EBF	Wed, Oct 14, 2009	17.22	17.22	16.62	16.78
4347	NYSE	EBF	Tue, Oct 13, 2009	17.23	17.29	16.93	17.03
4346	NYSE	EBF	Mon, Oct 12, 2009	17.23	17.35	17.06	17.17
4345	NYSE	EBF	Fri, Oct 9, 2009	16.92	17.22	16.91	17.20
4344	NYSE	EBF	Thu, Oct 8, 2009	17.16	17.22	16.90	16.92
4343	NYSE	EBF	Wed, Oct 7, 2009	17.01	17.25	16.82	17.00
4342	NYSE	EBF	Tue, Oct 6, 2009	16.60	17.19	16.50	17.06
4341	NYSE	EBF	Mon, Oct 5, 2009	16.12	16.61	16.10	16.49
4340	NYSE	EBF	Fri, Oct 2, 2009	16.00	16.27	15.80	16.17
4339	NYSE	EBF	Thu, Oct 1, 2009	16.10	16.28	15.87	16.17
4338	NYSE	EBF	Wed, Sep 30, 2009	16.60	16.60	15.76	16.13
4337	NYSE	EBF	Tue, Sep 29, 2009	16.21	16.64	16.10	16.56
4336	NYSE	EBF	Mon, Sep 28, 2009	15.88	16.43	15.87	16.24
4335	NYSE	EBF	Fri, Sep 25, 2009	16.01	16.08	15.90	16.00
4334	NYSE	EBF	Thu, Sep 24, 2009	16.18	16.24	15.64	16.10
4333	NYSE	EBF	Wed, Sep 23, 2009	15.98	16.46	15.93	16.07
4332	NYSE	EBF	Tue, Sep 22, 2009	15.40	16.33	15.30	15.91
4331	NYSE	EBF	Mon, Sep 21, 2009	14.85	15.30	14.55	15.21
4330	NYSE	EBF	Fri, Sep 18, 2009	14.91	15.11	14.89	14.97
4329	NYSE	EBF	Thu, Sep 17, 2009	15.10	15.19	14.72	14.85
4328	NYSE	EBF	Wed, Sep 16, 2009	14.63	15.10	14.55	15.10
4327	NYSE	EBF	Tue, Sep 15, 2009	14.64	14.74	14.40	14.61
4326	NYSE	EBF	Mon, Sep 14, 2009	14.02	14.64	14.01	14.52
4325	NYSE	EBF	Fri, Sep 11, 2009	14.28	14.41	14.07	14.10
4324	NYSE	EBF	Thu, Sep 10, 2009	14.33	14.43	13.86	14.30
4323	NYSE	EBF	Wed, Sep 9, 2009	14.03	14.59	14.00	14.39
4322	NYSE	EBF	Tue, Sep 8, 2009	14.03	14.18	13.82	14.03
4321	NYSE	EBF	Fri, Sep 4, 2009	13.87	14.14	13.59	13.92
4320	NYSE	EBF	Thu, Sep 3, 2009	13.94	14.14	13.71	13.96
4319	NYSE	EBF	Wed, Sep 2, 2009	13.38	13.90	13.34	13.83
4318	NYSE	EBF	Tue, Sep 1, 2009	13.49	14.23	13.33	13.49
4317	NYSE	EBF	Mon, Aug 31, 2009	13.77	13.90	13.31	13.63
4316	NYSE	EBF	Fri, Aug 28, 2009	14.70	14.73	13.81	13.88
4315	NYSE	EBF	Thu, Aug 27, 2009	14.73	14.74	13.76	14.58
4314	NYSE	EBF	Wed, Aug 26, 2009	14.13	14.77	14.00	14.69
4313	NYSE	EBF	Tue, Aug 25, 2009	14.14	14.35	13.98	14.15
4312	NYSE	EBF	Mon, Aug 24, 2009	14.19	14.23	13.87	14.05
4311	NYSE	EBF	Fri, Aug 21, 2009	14.01	14.15	13.80	14.12
4310	NYSE	EBF	Thu, Aug 20, 2009	13.51	13.58	13.29	13.58
4309	NYSE	EBF	Wed, Aug 19, 2009	13.00	13.60	12.96	13.56
4308	NYSE	EBF	Tue, Aug 18, 2009	13.04	13.28	12.87	13.16
4307	NYSE	EBF	Mon, Aug 17, 2009	13.07	13.12	12.70	12.93
4306	NYSE	EBF	Fri, Aug 14, 2009	13.91	14.15	12.98	13.37
4305	NYSE	EBF	Thu, Aug 13, 2009	14.20	14.20	13.73	13.91
4304	NYSE	EBF	Wed, Aug 12, 2009	13.65	14.47	13.65	14.09
4303	NYSE	EBF	Tue, Aug 11, 2009	13.95	14.04	13.55	13.68
4302	NYSE	EBF	Mon, Aug 10, 2009	13.92	14.17	13.85	13.99
4301	NYSE	EBF	Fri, Aug 7, 2009	14.04	14.22	13.89	13.95
4300	NYSE	EBF	Thu, Aug 6, 2009	14.12	14.30	13.52	13.77
4299	NYSE	EBF	Wed, Aug 5, 2009	14.97	15.10	13.92	14.02
4298	NYSE	EBF	Tue, Aug 4, 2009	14.85	15.27	14.75	15.00
4297	NYSE	EBF	Mon, Aug 3, 2009	15.02	15.21	14.26	15.00
4296	NYSE	EBF	Fri, Jul 31, 2009	14.76	15.25	14.68	14.73
4295	NYSE	EBF	Thu, Jul 30, 2009	14.83	15.10	14.49	14.86
4294	NYSE	EBF	Wed, Jul 29, 2009	14.69	14.97	14.25	14.39
4293	NYSE	EBF	Tue, Jul 28, 2009	14.59	14.87	14.23	14.78
4292	NYSE	EBF	Mon, Jul 27, 2009	14.57	15.18	14.45	14.67
4291	NYSE	EBF	Fri, Jul 24, 2009	14.36	14.86	14.23	14.64
4290	NYSE	EBF	Thu, Jul 23, 2009	14.38	15.00	14.26	14.44
4289	NYSE	EBF	Wed, Jul 22, 2009	14.21	14.40	14.11	14.35
4288	NYSE	EBF	Tue, Jul 21, 2009	14.45	14.52	13.89	14.19
4287	NYSE	EBF	Mon, Jul 20, 2009	13.93	14.53	13.80	14.45
4286	NYSE	EBF	Fri, Jul 17, 2009	14.38	14.38	13.72	13.89
4285	NYSE	EBF	Thu, Jul 16, 2009	13.91	14.49	13.72	14.32
4284	NYSE	EBF	Wed, Jul 15, 2009	13.24	13.99	13.14	13.96
4283	NYSE	EBF	Tue, Jul 14, 2009	13.18	13.20	12.94	13.13
4282	NYSE	EBF	Mon, Jul 13, 2009	12.62	13.20	12.55	13.18
4281	NYSE	EBF	Fri, Jul 10, 2009	12.45	12.82	12.16	12.73
4280	NYSE	EBF	Thu, Jul 9, 2009	12.64	12.71	12.10	12.49
4279	NYSE	EBF	Wed, Jul 8, 2009	12.47	12.71	11.83	12.67
4278	NYSE	EBF	Tue, Jul 7, 2009	13.05	13.09	12.41	12.43
4277	NYSE	EBF	Mon, Jul 6, 2009	12.71	13.25	12.57	13.01
4276	NYSE	EBF	Thu, Jul 2, 2009	13.50	13.50	12.72	12.72
4275	NYSE	EBF	Wed, Jul 1, 2009	12.61	13.83	12.54	13.78
4274	NYSE	EBF	Tue, Jun 30, 2009	11.78	12.82	11.69	12.46
4273	NYSE	EBF	Mon, Jun 29, 2009	11.79	11.97	11.33	11.76
4272	NYSE	EBF	Fri, Jun 26, 2009	11.69	11.91	11.60	11.78
4271	NYSE	EBF	Thu, Jun 25, 2009	11.21	11.79	11.21	11.79
4270	NYSE	EBF	Wed, Jun 24, 2009	11.67	11.82	11.17	11.27
4269	NYSE	EBF	Tue, Jun 23, 2009	10.82	12.17	10.82	11.54
4268	NYSE	EBF	Mon, Jun 22, 2009	11.12	11.18	10.41	10.70
4267	NYSE	EBF	Fri, Jun 19, 2009	10.85	11.44	10.85	11.23
4266	NYSE	EBF	Thu, Jun 18, 2009	10.81	10.85	10.52	10.66
4265	NYSE	EBF	Wed, Jun 17, 2009	10.63	11.00	10.51	10.83
4264	NYSE	EBF	Tue, Jun 16, 2009	11.06	11.37	10.35	10.65
4263	NYSE	EBF	Mon, Jun 15, 2009	10.95	11.10	10.55	10.93
4262	NYSE	EBF	Fri, Jun 12, 2009	11.19	11.30	10.63	11.29
4261	NYSE	EBF	Thu, Jun 11, 2009	11.09	11.60	11.09	11.31
4260	NYSE	EBF	Wed, Jun 10, 2009	11.02	11.11	10.81	11.08
4259	NYSE	EBF	Tue, Jun 9, 2009	11.31	11.31	10.85	10.95
4258	NYSE	EBF	Mon, Jun 8, 2009	11.15	11.39	10.87	11.04
4257	NYSE	EBF	Fri, Jun 5, 2009	12.06	12.21	11.14	11.25
4256	NYSE	EBF	Thu, Jun 4, 2009	11.85	11.98	11.30	11.97
4255	NYSE	EBF	Wed, Jun 3, 2009	11.72	11.75	11.25	11.74
4254	NYSE	EBF	Tue, Jun 2, 2009	11.38	11.95	11.21	11.84
4253	NYSE	EBF	Mon, Jun 1, 2009	10.99	11.66	10.99	11.46
4252	NYSE	EBF	Fri, May 29, 2009	10.70	10.81	10.37	10.80
4251	NYSE	EBF	Thu, May 28, 2009	10.43	10.79	10.26	10.69
4250	NYSE	EBF	Wed, May 27, 2009	10.27	10.41	10.12	10.32
4249	NYSE	EBF	Tue, May 26, 2009	9.40	10.33	9.40	10.31
4248	NYSE	EBF	Fri, May 22, 2009	9.59	9.82	9.45	9.47
4247	NYSE	EBF	Thu, May 21, 2009	9.60	9.68	9.19	9.55
4246	NYSE	EBF	Wed, May 20, 2009	10.19	10.39	9.69	9.73
4245	NYSE	EBF	Tue, May 19, 2009	10.51	10.59	9.95	10.13
4244	NYSE	EBF	Mon, May 18, 2009	10.07	10.86	9.88	10.48
4243	NYSE	EBF	Fri, May 15, 2009	10.27	10.38	9.87	9.96
4242	NYSE	EBF	Thu, May 14, 2009	9.94	10.48	9.88	10.29
4241	NYSE	EBF	Wed, May 13, 2009	10.56	10.56	9.83	9.85
4240	NYSE	EBF	Tue, May 12, 2009	10.44	10.88	10.19	10.76
4239	NYSE	EBF	Mon, May 11, 2009	10.95	11.00	10.34	10.40
4238	NYSE	EBF	Fri, May 8, 2009	10.42	11.17	10.33	11.17
4237	NYSE	EBF	Thu, May 7, 2009	9.88	10.47	9.73	10.27
4236	NYSE	EBF	Wed, May 6, 2009	9.82	9.98	9.41	9.73
4235	NYSE	EBF	Tue, May 5, 2009	9.86	9.97	9.55	9.72
4234	NYSE	EBF	Mon, May 4, 2009	9.37	9.88	9.36	9.87
4233	NYSE	EBF	Fri, May 1, 2009	9.01	9.56	9.01	9.36
4232	NYSE	EBF	Thu, Apr 30, 2009	9.29	9.60	8.99	9.00
4231	NYSE	EBF	Wed, Apr 29, 2009	8.94	9.35	8.94	9.23
4230	NYSE	EBF	Tue, Apr 28, 2009	8.96	9.05	8.90	8.92
4229	NYSE	EBF	Mon, Apr 27, 2009	8.98	9.05	8.79	9.02
4228	NYSE	EBF	Fri, Apr 24, 2009	8.87	9.00	8.69	8.97
4227	NYSE	EBF	Thu, Apr 23, 2009	9.11	9.11	8.63	8.79
4226	NYSE	EBF	Wed, Apr 22, 2009	8.84	9.14	8.81	9.04
4225	NYSE	EBF	Tue, Apr 21, 2009	8.51	9.06	8.50	9.00
4224	NYSE	EBF	Mon, Apr 20, 2009	9.04	9.04	8.53	8.53
4223	NYSE	EBF	Fri, Apr 17, 2009	9.38	9.38	9.18	9.29
4222	NYSE	EBF	Thu, Apr 16, 2009	9.22	9.42	8.82	9.35
4221	NYSE	EBF	Wed, Apr 15, 2009	9.05	9.21	8.91	9.11
4220	NYSE	EBF	Tue, Apr 14, 2009	9.67	9.68	9.09	9.11
4219	NYSE	EBF	Mon, Apr 13, 2009	9.81	9.92	9.50	9.80
4218	NYSE	EBF	Thu, Apr 9, 2009	9.34	9.97	9.20	9.91
4217	NYSE	EBF	Wed, Apr 8, 2009	9.04	9.12	8.80	9.05
4216	NYSE	EBF	Tue, Apr 7, 2009	9.56	9.63	9.05	9.05
4215	NYSE	EBF	Mon, Apr 6, 2009	9.99	10.01	9.55	9.73
4214	NYSE	EBF	Fri, Apr 3, 2009	10.15	10.29	9.80	10.05
4213	NYSE	EBF	Thu, Apr 2, 2009	9.30	10.26	9.27	10.21
4212	NYSE	EBF	Wed, Apr 1, 2009	8.71	9.26	8.58	9.08
4211	NYSE	EBF	Tue, Mar 31, 2009	8.57	9.13	8.35	8.86
4210	NYSE	EBF	Mon, Mar 30, 2009	9.06	9.06	8.35	8.47
4209	NYSE	EBF	Fri, Mar 27, 2009	9.46	9.53	9.32	9.36
4208	NYSE	EBF	Thu, Mar 26, 2009	9.22	9.75	9.20	9.69
4207	NYSE	EBF	Wed, Mar 25, 2009	8.93	9.37	8.61	9.14
4206	NYSE	EBF	Tue, Mar 24, 2009	9.03	9.21	8.84	8.85
4205	NYSE	EBF	Mon, Mar 23, 2009	8.79	9.21	8.74	9.20
4204	NYSE	EBF	Fri, Mar 20, 2009	8.99	8.99	8.52	8.52
4203	NYSE	EBF	Thu, Mar 19, 2009	9.20	9.20	8.67	8.92
4202	NYSE	EBF	Wed, Mar 18, 2009	8.41	9.07	8.37	9.06
4201	NYSE	EBF	Tue, Mar 17, 2009	7.96	8.41	7.81	8.41
4200	NYSE	EBF	Mon, Mar 16, 2009	8.31	8.33	7.93	7.96
4199	NYSE	EBF	Fri, Mar 13, 2009	8.23	8.36	8.03	8.24
4198	NYSE	EBF	Thu, Mar 12, 2009	7.48	8.30	7.25	8.25
4197	NYSE	EBF	Wed, Mar 11, 2009	7.84	7.99	7.38	7.53
4196	NYSE	EBF	Tue, Mar 10, 2009	7.18	7.85	7.05	7.82
4195	NYSE	EBF	Mon, Mar 9, 2009	7.32	7.40	6.91	6.98
4194	NYSE	EBF	Fri, Mar 6, 2009	7.16	7.45	7.06	7.43
4193	NYSE	EBF	Thu, Mar 5, 2009	7.54	7.63	7.11	7.11
4192	NYSE	EBF	Wed, Mar 4, 2009	7.80	7.80	7.38	7.71
4191	NYSE	EBF	Tue, Mar 3, 2009	7.99	7.99	7.48	7.69
4190	NYSE	EBF	Mon, Mar 2, 2009	7.97	8.14	7.71	7.72
4189	NYSE	EBF	Fri, Feb 27, 2009	8.11	8.37	8.01	8.18
4188	NYSE	EBF	Thu, Feb 26, 2009	8.76	8.76	8.20	8.23
4187	NYSE	EBF	Wed, Feb 25, 2009	8.61	8.90	8.20	8.65
4186	NYSE	EBF	Tue, Feb 24, 2009	8.60	8.89	8.51	8.74
4185	NYSE	EBF	Mon, Feb 23, 2009	9.30	9.34	8.32	8.47
4184	NYSE	EBF	Fri, Feb 20, 2009	9.42	9.49	8.87	9.17
4183	NYSE	EBF	Thu, Feb 19, 2009	10.00	10.06	9.46	9.54
4182	NYSE	EBF	Wed, Feb 18, 2009	10.20	10.20	9.65	9.90
4181	NYSE	EBF	Tue, Feb 17, 2009	10.30	10.40	10.00	10.12
4180	NYSE	EBF	Fri, Feb 13, 2009	10.79	11.08	10.37	10.70
4179	NYSE	EBF	Thu, Feb 12, 2009	11.87	11.90	10.62	10.78
4178	NYSE	EBF	Wed, Feb 11, 2009	12.31	12.50	11.95	12.04
4177	NYSE	EBF	Tue, Feb 10, 2009	12.85	13.00	12.16	12.28
4176	NYSE	EBF	Mon, Feb 9, 2009	13.20	13.33	12.79	12.90
4175	NYSE	EBF	Fri, Feb 6, 2009	12.17	13.37	12.00	13.31
4174	NYSE	EBF	Thu, Feb 5, 2009	11.79	12.39	11.47	12.21
4173	NYSE	EBF	Wed, Feb 4, 2009	12.20	12.68	11.69	11.86
4172	NYSE	EBF	Tue, Feb 3, 2009	11.72	12.30	11.61	12.21
4171	NYSE	EBF	Mon, Feb 2, 2009	11.06	11.83	10.88	11.71
4170	NYSE	EBF	Fri, Jan 30, 2009	11.42	11.49	11.02	11.19
4169	NYSE	EBF	Thu, Jan 29, 2009	11.75	11.95	11.28	11.28
4168	NYSE	EBF	Wed, Jan 28, 2009	11.65	12.02	11.62	11.85
4167	NYSE	EBF	Tue, Jan 27, 2009	11.49	11.87	11.38	11.48
4166	NYSE	EBF	Mon, Jan 26, 2009	11.40	11.93	11.14	11.41
4165	NYSE	EBF	Fri, Jan 23, 2009	11.09	11.94	11.06	11.36
4164	NYSE	EBF	Thu, Jan 22, 2009	11.35	11.70	10.96	11.11
4163	NYSE	EBF	Wed, Jan 21, 2009	11.25	11.72	11.02	11.66
4162	NYSE	EBF	Tue, Jan 20, 2009	11.27	11.75	11.07	11.07
4161	NYSE	EBF	Fri, Jan 16, 2009	11.80	11.81	11.28	11.39
4160	NYSE	EBF	Thu, Jan 15, 2009	11.53	12.00	11.12	11.90
4159	NYSE	EBF	Wed, Jan 14, 2009	11.29	11.68	11.21	11.47
4158	NYSE	EBF	Tue, Jan 13, 2009	11.46	11.64	11.26	11.46
4157	NYSE	EBF	Mon, Jan 12, 2009	11.34	11.63	11.29	11.44
4156	NYSE	EBF	Fri, Jan 9, 2009	12.22	12.22	11.25	11.38
4155	NYSE	EBF	Thu, Jan 8, 2009	11.96	12.25	11.61	12.25
4154	NYSE	EBF	Wed, Jan 7, 2009	11.79	12.16	11.68	12.04
4153	NYSE	EBF	Tue, Jan 6, 2009	12.03	12.28	11.90	12.21
4152	NYSE	EBF	Mon, Jan 5, 2009	12.29	12.30	11.75	12.08
4151	NYSE	EBF	Fri, Jan 2, 2009	12.11	12.54	11.83	12.32
4150	NYSE	EBF	Wed, Dec 31, 2008	11.67	12.28	11.62	12.11
4149	NYSE	EBF	Tue, Dec 30, 2008	11.19	11.68	11.01	11.62
4148	NYSE	EBF	Mon, Dec 29, 2008	11.15	11.41	10.98	11.05
4147	NYSE	EBF	Fri, Dec 26, 2008	11.71	11.83	11.01	11.06
4146	NYSE	EBF	Wed, Dec 24, 2008	11.62	11.96	11.34	11.67
4145	NYSE	EBF	Tue, Dec 23, 2008	11.85	12.19	11.35	11.57
4144	NYSE	EBF	Mon, Dec 22, 2008	12.32	12.40	11.20	11.69
4143	NYSE	EBF	Fri, Dec 19, 2008	11.45	12.38	11.45	12.20
4142	NYSE	EBF	Thu, Dec 18, 2008	10.76	11.38	10.69	11.28
4141	NYSE	EBF	Wed, Dec 17, 2008	10.03	10.85	10.03	10.76
4140	NYSE	EBF	Tue, Dec 16, 2008	9.86	10.31	9.70	10.31
4139	NYSE	EBF	Mon, Dec 15, 2008	9.88	10.10	9.40	9.70
4138	NYSE	EBF	Fri, Dec 12, 2008	9.39	9.94	9.18	9.85
4137	NYSE	EBF	Thu, Dec 11, 2008	10.57	10.64	9.50	9.65
4136	NYSE	EBF	Wed, Dec 10, 2008	10.57	11.04	10.18	10.67
4135	NYSE	EBF	Tue, Dec 9, 2008	10.98	11.54	10.22	10.43
4134	NYSE	EBF	Mon, Dec 8, 2008	10.66	11.20	10.45	11.08
4133	NYSE	EBF	Fri, Dec 5, 2008	9.61	10.44	9.07	10.44
4132	NYSE	EBF	Thu, Dec 4, 2008	9.42	10.08	9.32	9.73
4131	NYSE	EBF	Wed, Dec 3, 2008	9.09	9.88	8.97	9.55
4130	NYSE	EBF	Tue, Dec 2, 2008	9.09	9.40	8.75	9.36
4129	NYSE	EBF	Mon, Dec 1, 2008	10.03	10.29	8.89	8.93
4128	NYSE	EBF	Fri, Nov 28, 2008	10.01	10.17	9.76	10.17
4127	NYSE	EBF	Wed, Nov 26, 2008	9.32	10.16	9.18	10.14
4126	NYSE	EBF	Tue, Nov 25, 2008	9.59	9.67	9.07	9.55
4125	NYSE	EBF	Mon, Nov 24, 2008	9.39	9.97	8.73	9.53
4124	NYSE	EBF	Fri, Nov 21, 2008	9.02	9.46	8.56	9.28
4123	NYSE	EBF	Thu, Nov 20, 2008	9.01	9.48	8.53	8.90
4122	NYSE	EBF	Wed, Nov 19, 2008	9.96	9.96	9.04	9.10
4121	NYSE	EBF	Tue, Nov 18, 2008	10.24	10.35	9.70	10.02
4120	NYSE	EBF	Mon, Nov 17, 2008	10.40	10.64	10.00	10.23
4119	NYSE	EBF	Fri, Nov 14, 2008	11.72	11.74	10.51	10.52
4118	NYSE	EBF	Thu, Nov 13, 2008	10.55	12.02	10.34	11.96
4117	NYSE	EBF	Wed, Nov 12, 2008	10.59	10.74	10.37	10.50
4116	NYSE	EBF	Tue, Nov 11, 2008	10.60	11.17	10.53	10.74
4115	NYSE	EBF	Mon, Nov 10, 2008	10.88	11.24	10.50	10.64
4114	NYSE	EBF	Fri, Nov 7, 2008	11.06	11.09	10.49	10.73
4113	NYSE	EBF	Thu, Nov 6, 2008	11.08	11.26	10.87	10.95
4112	NYSE	EBF	Wed, Nov 5, 2008	11.93	12.11	11.07	11.17
4111	NYSE	EBF	Tue, Nov 4, 2008	12.27	12.27	11.60	11.94
4110	NYSE	EBF	Mon, Nov 3, 2008	11.86	12.34	11.59	11.97
4109	NYSE	EBF	Fri, Oct 31, 2008	11.24	11.99	11.24	11.77
4108	NYSE	EBF	Thu, Oct 30, 2008	11.25	11.30	10.90	11.28
4107	NYSE	EBF	Wed, Oct 29, 2008	10.88	11.35	10.74	10.92
4106	NYSE	EBF	Tue, Oct 28, 2008	9.92	10.74	9.91	10.74
4105	NYSE	EBF	Mon, Oct 27, 2008	9.84	10.25	9.52	9.76
4104	NYSE	EBF	Fri, Oct 24, 2008	10.00	10.11	9.66	9.84
4103	NYSE	EBF	Thu, Oct 23, 2008	10.31	10.50	9.80	10.21
4102	NYSE	EBF	Wed, Oct 22, 2008	10.74	11.13	10.25	10.28
4101	NYSE	EBF	Tue, Oct 21, 2008	11.29	11.51	10.93	10.98
4100	NYSE	EBF	Mon, Oct 20, 2008	11.98	11.98	11.01	11.45
4099	NYSE	EBF	Fri, Oct 17, 2008	12.16	12.41	11.01	11.71
4098	NYSE	EBF	Thu, Oct 16, 2008	11.44	12.53	10.75	12.47
4097	NYSE	EBF	Wed, Oct 15, 2008	12.24	12.24	11.33	11.33
4096	NYSE	EBF	Tue, Oct 14, 2008	13.42	13.42	11.92	12.39
4095	NYSE	EBF	Mon, Oct 13, 2008	11.99	13.05	11.47	13.05
4094	NYSE	EBF	Fri, Oct 10, 2008	10.32	11.90	10.32	11.38
4093	NYSE	EBF	Thu, Oct 9, 2008	11.85	11.85	10.81	10.81
4092	NYSE	EBF	Wed, Oct 8, 2008	11.70	12.18	11.49	11.65
4091	NYSE	EBF	Tue, Oct 7, 2008	13.45	13.59	12.15	12.17
4090	NYSE	EBF	Mon, Oct 6, 2008	13.34	13.90	12.36	13.24
4089	NYSE	EBF	Fri, Oct 3, 2008	14.11	14.74	13.58	13.67
4088	NYSE	EBF	Thu, Oct 2, 2008	15.01	15.01	13.79	13.93
4087	NYSE	EBF	Wed, Oct 1, 2008	15.33	15.43	14.72	15.14
4086	NYSE	EBF	Tue, Sep 30, 2008	15.71	15.71	15.06	15.46
4085	NYSE	EBF	Mon, Sep 29, 2008	15.62	16.01	15.47	15.51
4084	NYSE	EBF	Fri, Sep 26, 2008	15.47	16.03	15.35	15.91
4083	NYSE	EBF	Thu, Sep 25, 2008	15.94	16.31	15.75	15.81
4082	NYSE	EBF	Wed, Sep 24, 2008	16.37	16.60	15.40	15.82
4081	NYSE	EBF	Tue, Sep 23, 2008	17.08	17.50	16.24	16.40
4080	NYSE	EBF	Mon, Sep 22, 2008	17.68	18.16	16.87	16.94
4079	NYSE	EBF	Fri, Sep 19, 2008	15.49	17.78	15.49	17.78
4078	NYSE	EBF	Thu, Sep 18, 2008	16.05	16.10	14.10	15.40
4077	NYSE	EBF	Wed, Sep 17, 2008	16.68	16.70	15.70	15.70
4076	NYSE	EBF	Tue, Sep 16, 2008	15.94	16.95	15.79	16.95
4075	NYSE	EBF	Mon, Sep 15, 2008	16.60	17.17	16.49	16.49
4074	NYSE	EBF	Fri, Sep 12, 2008	16.82	17.06	16.65	16.92
4073	NYSE	EBF	Thu, Sep 11, 2008	16.70	17.02	16.35	16.98
4072	NYSE	EBF	Wed, Sep 10, 2008	16.76	17.00	16.44	16.74
4071	NYSE	EBF	Tue, Sep 9, 2008	16.76	17.10	16.48	16.48
4070	NYSE	EBF	Mon, Sep 8, 2008	17.10	17.19	16.61	16.70
4069	NYSE	EBF	Fri, Sep 5, 2008	16.64	16.75	16.36	16.55
4068	NYSE	EBF	Thu, Sep 4, 2008	16.98	16.98	16.50	16.77
4067	NYSE	EBF	Wed, Sep 3, 2008	16.87	17.38	16.75	17.17
4066	NYSE	EBF	Tue, Sep 2, 2008	16.82	17.57	16.56	16.93
4065	NYSE	EBF	Fri, Aug 29, 2008	16.84	16.94	16.40	16.51
4064	NYSE	EBF	Thu, Aug 28, 2008	16.36	17.11	16.29	16.88
4063	NYSE	EBF	Wed, Aug 27, 2008	16.03	16.61	16.03	16.36
4062	NYSE	EBF	Tue, Aug 26, 2008	15.80	16.13	15.80	16.06
4061	NYSE	EBF	Mon, Aug 25, 2008	16.21	16.55	15.31	15.66
4060	NYSE	EBF	Fri, Aug 22, 2008	16.03	16.32	15.95	16.25
4059	NYSE	EBF	Thu, Aug 21, 2008	16.11	16.23	15.75	15.87
4058	NYSE	EBF	Wed, Aug 20, 2008	16.33	16.40	15.95	16.30
4057	NYSE	EBF	Tue, Aug 19, 2008	16.14	16.28	16.05	16.20
4056	NYSE	EBF	Mon, Aug 18, 2008	16.57	16.59	16.26	16.38
4055	NYSE	EBF	Fri, Aug 15, 2008	16.76	16.81	16.14	16.58
4054	NYSE	EBF	Thu, Aug 14, 2008	16.67	16.89	16.32	16.50
4053	NYSE	EBF	Wed, Aug 13, 2008	16.48	16.99	16.42	16.82
4052	NYSE	EBF	Tue, Aug 12, 2008	16.43	16.68	16.31	16.50
4051	NYSE	EBF	Mon, Aug 11, 2008	16.09	16.89	15.82	16.50
4050	NYSE	EBF	Fri, Aug 8, 2008	15.47	16.34	15.41	16.06
4049	NYSE	EBF	Thu, Aug 7, 2008	15.73	15.83	15.31	15.46
4048	NYSE	EBF	Wed, Aug 6, 2008	16.60	16.60	15.90	15.95
4047	NYSE	EBF	Tue, Aug 5, 2008	16.45	16.73	16.05	16.63
4046	NYSE	EBF	Mon, Aug 4, 2008	16.29	16.47	15.72	16.19
4045	NYSE	EBF	Fri, Aug 1, 2008	15.52	16.63	15.37	16.28
4044	NYSE	EBF	Thu, Jul 31, 2008	15.72	15.89	15.29	15.45
4043	NYSE	EBF	Wed, Jul 30, 2008	15.61	16.31	15.48	16.01
4042	NYSE	EBF	Tue, Jul 29, 2008	15.60	15.67	15.36	15.50
4041	NYSE	EBF	Mon, Jul 28, 2008	15.83	15.83	15.43	15.49
4040	NYSE	EBF	Fri, Jul 25, 2008	16.09	16.13	15.86	15.94
4039	NYSE	EBF	Thu, Jul 24, 2008	16.33	16.50	15.71	15.86
4038	NYSE	EBF	Wed, Jul 23, 2008	16.10	16.59	16.01	16.23
4037	NYSE	EBF	Tue, Jul 22, 2008	15.41	16.25	15.41	16.10
4036	NYSE	EBF	Mon, Jul 21, 2008	15.42	15.66	15.40	15.59
4035	NYSE	EBF	Fri, Jul 18, 2008	15.50	15.71	15.03	15.39
4034	NYSE	EBF	Thu, Jul 17, 2008	15.28	15.52	14.64	15.48
4033	NYSE	EBF	Wed, Jul 16, 2008	14.64	15.53	14.57	15.32
4032	NYSE	EBF	Tue, Jul 15, 2008	14.33	14.97	14.01	14.55
4031	NYSE	EBF	Mon, Jul 14, 2008	15.09	15.12	14.35	14.55
4030	NYSE	EBF	Fri, Jul 11, 2008	14.30	15.10	14.29	14.91
4029	NYSE	EBF	Thu, Jul 10, 2008	14.19	14.85	14.04	14.63
4028	NYSE	EBF	Wed, Jul 9, 2008	14.12	14.48	13.91	14.24
4027	NYSE	EBF	Tue, Jul 8, 2008	14.55	14.55	13.51	14.15
4026	NYSE	EBF	Mon, Jul 7, 2008	14.92	15.24	14.26	14.58
4025	NYSE	EBF	Thu, Jul 3, 2008	15.15	15.15	14.77	14.89
4024	NYSE	EBF	Wed, Jul 2, 2008	15.50	15.60	14.93	15.09
4023	NYSE	EBF	Tue, Jul 1, 2008	15.51	15.72	15.34	15.53
4022	NYSE	EBF	Mon, Jun 30, 2008	15.80	16.22	15.56	15.65
4021	NYSE	EBF	Fri, Jun 27, 2008	16.25	16.32	15.81	15.82
4020	NYSE	EBF	Thu, Jun 26, 2008	16.73	16.73	16.10	16.22
4019	NYSE	EBF	Wed, Jun 25, 2008	16.36	17.40	16.13	16.88
4018	NYSE	EBF	Tue, Jun 24, 2008	16.65	16.98	15.70	16.37
4017	NYSE	EBF	Mon, Jun 23, 2008	17.91	18.04	16.97	16.97
4016	NYSE	EBF	Fri, Jun 20, 2008	18.24	18.41	17.68	17.95
4015	NYSE	EBF	Thu, Jun 19, 2008	18.29	18.68	18.11	18.32
4014	NYSE	EBF	Wed, Jun 18, 2008	18.25	18.46	18.06	18.29
4013	NYSE	EBF	Tue, Jun 17, 2008	18.72	18.72	18.30	18.30
4012	NYSE	EBF	Mon, Jun 16, 2008	18.60	18.70	18.30	18.69
4011	NYSE	EBF	Fri, Jun 13, 2008	18.60	19.08	18.47	18.70
4010	NYSE	EBF	Thu, Jun 12, 2008	18.38	19.08	18.36	18.37
4009	NYSE	EBF	Wed, Jun 11, 2008	18.67	18.77	18.21	18.21
4008	NYSE	EBF	Tue, Jun 10, 2008	18.30	19.25	18.22	18.82
4007	NYSE	EBF	Mon, Jun 9, 2008	18.52	19.04	18.26	18.47
4006	NYSE	EBF	Fri, Jun 6, 2008	19.76	19.78	18.59	18.61
4005	NYSE	EBF	Thu, Jun 5, 2008	18.89	19.92	18.89	19.92
4004	NYSE	EBF	Wed, Jun 4, 2008	18.26	18.87	18.22	18.87
4003	NYSE	EBF	Tue, Jun 3, 2008	18.58	18.58	18.10	18.30
4002	NYSE	EBF	Mon, Jun 2, 2008	18.89	19.14	18.06	18.48
4001	NYSE	EBF	Fri, May 30, 2008	19.18	19.18	18.47	18.89
4000	NYSE	EBF	Thu, May 29, 2008	18.57	19.18	18.33	19.04
3999	NYSE	EBF	Wed, May 28, 2008	18.63	18.80	18.45	18.59
3998	NYSE	EBF	Tue, May 27, 2008	17.96	18.61	17.73	18.59
3997	NYSE	EBF	Fri, May 23, 2008	17.76	17.95	17.24	17.91
3996	NYSE	EBF	Thu, May 22, 2008	17.41	17.91	17.31	17.87
3995	NYSE	EBF	Wed, May 21, 2008	17.37	17.67	17.00	17.37
3994	NYSE	EBF	Tue, May 20, 2008	17.53	17.94	17.13	17.27
3993	NYSE	EBF	Mon, May 19, 2008	17.55	17.78	17.09	17.71
3992	NYSE	EBF	Fri, May 16, 2008	17.50	17.50	16.74	17.48
3991	NYSE	EBF	Thu, May 15, 2008	17.41	17.65	17.28	17.46
3990	NYSE	EBF	Wed, May 14, 2008	18.14	18.28	17.43	17.48
3989	NYSE	EBF	Tue, May 13, 2008	18.42	18.42	17.50	18.18
3988	NYSE	EBF	Mon, May 12, 2008	16.95	18.50	16.95	18.40
3987	NYSE	EBF	Fri, May 9, 2008	16.75	17.14	16.70	16.86
3986	NYSE	EBF	Thu, May 8, 2008	17.11	17.17	16.62	16.95
3985	NYSE	EBF	Wed, May 7, 2008	17.59	17.62	17.00	17.10
3984	NYSE	EBF	Tue, May 6, 2008	16.88	17.65	16.86	17.60
3983	NYSE	EBF	Mon, May 5, 2008	16.95	17.17	16.66	16.96
3982	NYSE	EBF	Fri, May 2, 2008	17.95	17.95	16.81	16.92
3981	NYSE	EBF	Thu, May 1, 2008	16.93	18.03	16.93	17.87
3980	NYSE	EBF	Wed, Apr 30, 2008	17.16	17.49	16.89	16.94
3979	NYSE	EBF	Tue, Apr 29, 2008	16.80	17.22	16.33	17.09
3978	NYSE	EBF	Mon, Apr 28, 2008	16.61	16.94	16.00	16.78
3977	NYSE	EBF	Fri, Apr 25, 2008	16.60	16.86	15.78	16.70
3976	NYSE	EBF	Thu, Apr 24, 2008	15.56	16.48	15.53	16.40
3975	NYSE	EBF	Wed, Apr 23, 2008	15.56	15.61	15.27	15.49
3974	NYSE	EBF	Tue, Apr 22, 2008	15.97	15.97	15.02	15.49
3973	NYSE	EBF	Mon, Apr 21, 2008	16.54	16.59	15.96	16.12
3972	NYSE	EBF	Fri, Apr 18, 2008	17.03	17.10	16.55	16.71
3971	NYSE	EBF	Thu, Apr 17, 2008	17.21	17.21	16.68	16.75
3970	NYSE	EBF	Wed, Apr 16, 2008	16.85	17.41	16.81	17.25
3969	NYSE	EBF	Tue, Apr 15, 2008	16.26	16.78	16.00	16.70
3968	NYSE	EBF	Mon, Apr 14, 2008	15.79	16.49	15.39	16.17
3967	NYSE	EBF	Fri, Apr 11, 2008	16.18	16.21	15.66	15.77
3966	NYSE	EBF	Thu, Apr 10, 2008	16.17	16.50	15.97	16.39
3965	NYSE	EBF	Wed, Apr 9, 2008	16.82	16.96	16.20	16.22
3964	NYSE	EBF	Tue, Apr 8, 2008	16.96	17.02	16.55	16.78
3963	NYSE	EBF	Mon, Apr 7, 2008	16.99	17.27	16.87	17.07
3962	NYSE	EBF	Fri, Apr 4, 2008	16.93	16.97	16.56	16.84
3961	NYSE	EBF	Thu, Apr 3, 2008	17.15	17.25	16.56	16.86
3960	NYSE	EBF	Wed, Apr 2, 2008	16.98	17.50	16.66	17.18
3959	NYSE	EBF	Tue, Apr 1, 2008	16.60	17.30	16.50	16.96
3958	NYSE	EBF	Mon, Mar 31, 2008	16.29	17.23	16.29	16.78
3957	NYSE	EBF	Fri, Mar 28, 2008	16.43	16.65	16.13	16.29
3956	NYSE	EBF	Thu, Mar 27, 2008	16.53	17.40	16.41	16.43
3955	NYSE	EBF	Wed, Mar 26, 2008	16.79	16.84	16.32	16.48
3954	NYSE	EBF	Tue, Mar 25, 2008	16.45	17.37	16.13	16.89
3953	NYSE	EBF	Mon, Mar 24, 2008	15.75	16.92	15.66	16.43
3952	NYSE	EBF	Thu, Mar 20, 2008	15.90	16.24	15.36	15.75
3951	NYSE	EBF	Wed, Mar 19, 2008	15.37	16.14	15.37	15.66
3950	NYSE	EBF	Tue, Mar 18, 2008	14.98	15.35	14.62	15.20
3949	NYSE	EBF	Mon, Mar 17, 2008	14.50	14.94	14.21	14.61
3948	NYSE	EBF	Fri, Mar 14, 2008	15.47	15.47	14.66	14.81
3947	NYSE	EBF	Thu, Mar 13, 2008	15.00	15.57	14.57	15.28
3946	NYSE	EBF	Wed, Mar 12, 2008	15.25	15.66	14.95	15.23
3945	NYSE	EBF	Tue, Mar 11, 2008	15.21	15.53	14.72	15.22
3944	NYSE	EBF	Mon, Mar 10, 2008	15.03	15.29	14.72	14.76
3943	NYSE	EBF	Fri, Mar 7, 2008	14.92	15.47	14.50	15.04
3942	NYSE	EBF	Thu, Mar 6, 2008	15.63	15.75	15.11	15.12
3941	NYSE	EBF	Wed, Mar 5, 2008	16.67	16.67	15.50	15.66
3940	NYSE	EBF	Tue, Mar 4, 2008	16.08	16.73	15.91	16.57
3939	NYSE	EBF	Mon, Mar 3, 2008	15.98	16.29	15.63	16.25
3938	NYSE	EBF	Fri, Feb 29, 2008	16.65	16.65	15.87	15.96
3937	NYSE	EBF	Thu, Feb 28, 2008	17.71	17.71	16.51	16.86
3936	NYSE	EBF	Wed, Feb 27, 2008	17.26	17.93	17.10	17.93
3935	NYSE	EBF	Tue, Feb 26, 2008	17.23	17.94	16.90	17.40
3934	NYSE	EBF	Mon, Feb 25, 2008	16.61	17.36	16.35	17.26
3933	NYSE	EBF	Fri, Feb 22, 2008	16.93	16.93	16.08	16.64
3932	NYSE	EBF	Thu, Feb 21, 2008	17.14	17.29	16.70	16.93
3931	NYSE	EBF	Wed, Feb 20, 2008	16.60	17.08	16.34	17.00
3930	NYSE	EBF	Tue, Feb 19, 2008	16.69	17.44	16.54	16.68
3929	NYSE	EBF	Fri, Feb 15, 2008	16.59	16.77	16.14	16.50
3928	NYSE	EBF	Thu, Feb 14, 2008	17.08	17.24	16.30	16.72
3927	NYSE	EBF	Wed, Feb 13, 2008	16.73	17.19	16.73	17.04
3926	NYSE	EBF	Tue, Feb 12, 2008	16.25	16.73	16.07	16.49
3925	NYSE	EBF	Mon, Feb 11, 2008	16.43	16.45	15.95	16.16
3924	NYSE	EBF	Fri, Feb 8, 2008	16.68	16.99	16.10	16.48
3923	NYSE	EBF	Thu, Feb 7, 2008	16.37	16.94	16.23	16.74
3922	NYSE	EBF	Wed, Feb 6, 2008	16.66	16.94	16.14	16.43
3921	NYSE	EBF	Tue, Feb 5, 2008	16.21	16.62	16.17	16.50
3920	NYSE	EBF	Mon, Feb 4, 2008	16.80	16.80	16.28	16.59
3919	NYSE	EBF	Fri, Feb 1, 2008	15.93	16.88	15.91	16.81
3918	NYSE	EBF	Thu, Jan 31, 2008	15.42	16.17	15.26	15.84
3917	NYSE	EBF	Wed, Jan 30, 2008	16.11	16.39	15.61	15.62
3916	NYSE	EBF	Tue, Jan 29, 2008	16.27	16.40	15.97	16.26
3915	NYSE	EBF	Mon, Jan 28, 2008	15.82	16.32	15.52	16.27
3914	NYSE	EBF	Fri, Jan 25, 2008	16.20	16.32	15.46	15.82
3913	NYSE	EBF	Thu, Jan 24, 2008	16.52	16.60	15.95	16.03
3912	NYSE	EBF	Wed, Jan 23, 2008	15.33	16.61	15.20	16.36
3911	NYSE	EBF	Tue, Jan 22, 2008	15.04	16.07	14.87	15.67
3910	NYSE	EBF	Fri, Jan 18, 2008	16.24	16.50	15.45	15.63
3909	NYSE	EBF	Thu, Jan 17, 2008	17.06	17.06	16.18	16.38
3908	NYSE	EBF	Wed, Jan 16, 2008	16.99	17.24	16.83	17.06
3907	NYSE	EBF	Tue, Jan 15, 2008	17.10	17.38	16.70	17.00
3906	NYSE	EBF	Mon, Jan 14, 2008	17.30	17.50	17.05	17.27
3905	NYSE	EBF	Fri, Jan 11, 2008	17.35	17.56	16.95	17.15
3904	NYSE	EBF	Thu, Jan 10, 2008	17.00	17.77	16.90	17.56
3903	NYSE	EBF	Wed, Jan 9, 2008	17.22	17.33	16.94	17.23
3902	NYSE	EBF	Tue, Jan 8, 2008	17.25	17.57	16.96	17.10
3901	NYSE	EBF	Mon, Jan 7, 2008	16.50	17.31	16.10	17.14
3900	NYSE	EBF	Fri, Jan 4, 2008	16.97	17.00	16.21	16.35
3899	NYSE	EBF	Thu, Jan 3, 2008	17.61	17.62	17.09	17.16
3898	NYSE	EBF	Wed, Jan 2, 2008	18.00	18.22	17.42	17.55
3897	NYSE	EBF	Mon, Dec 31, 2007	18.60	18.79	18.00	18.00
3896	NYSE	EBF	Fri, Dec 28, 2007	19.13	19.39	18.42	18.70
3895	NYSE	EBF	Thu, Dec 27, 2007	19.85	20.04	18.97	18.97
3894	NYSE	EBF	Wed, Dec 26, 2007	18.84	20.30	18.84	20.00
3893	NYSE	EBF	Mon, Dec 24, 2007	18.56	19.07	18.32	18.97
3892	NYSE	EBF	Fri, Dec 21, 2007	17.25	18.61	16.75	18.61
3891	NYSE	EBF	Thu, Dec 20, 2007	16.72	16.96	16.39	16.93
3890	NYSE	EBF	Wed, Dec 19, 2007	16.35	16.55	15.91	16.40
3889	NYSE	EBF	Tue, Dec 18, 2007	16.40	16.69	16.14	16.50
3888	NYSE	EBF	Mon, Dec 17, 2007	16.71	16.73	16.03	16.27
3887	NYSE	EBF	Fri, Dec 14, 2007	17.01	17.19	16.73	16.78
3886	NYSE	EBF	Thu, Dec 13, 2007	17.35	17.40	16.95	17.20
3885	NYSE	EBF	Wed, Dec 12, 2007	18.43	18.75	17.15	17.40
3884	NYSE	EBF	Tue, Dec 11, 2007	18.54	18.75	17.85	17.95
3883	NYSE	EBF	Mon, Dec 10, 2007	18.47	18.66	18.26	18.42
3882	NYSE	EBF	Fri, Dec 7, 2007	18.75	18.75	18.27	18.49
3881	NYSE	EBF	Thu, Dec 6, 2007	18.26	18.67	18.18	18.67
3880	NYSE	EBF	Wed, Dec 5, 2007	18.44	18.50	17.81	18.26
3879	NYSE	EBF	Tue, Dec 4, 2007	18.11	18.54	18.10	18.22
3878	NYSE	EBF	Mon, Dec 3, 2007	18.26	18.45	18.02	18.34
3877	NYSE	EBF	Fri, Nov 30, 2007	18.59	18.59	18.09	18.36
3876	NYSE	EBF	Thu, Nov 29, 2007	18.83	18.83	18.09	18.40
3875	NYSE	EBF	Wed, Nov 28, 2007	18.23	18.95	18.23	18.71
3874	NYSE	EBF	Tue, Nov 27, 2007	18.31	18.40	18.11	18.23
3873	NYSE	EBF	Mon, Nov 26, 2007	18.56	18.70	18.17	18.29
3872	NYSE	EBF	Fri, Nov 23, 2007	18.43	18.91	18.33	18.57
3871	NYSE	EBF	Wed, Nov 21, 2007	19.13	19.45	18.30	18.36
3870	NYSE	EBF	Tue, Nov 20, 2007	18.07	19.47	18.07	19.13
3869	NYSE	EBF	Mon, Nov 19, 2007	17.15	18.40	17.06	18.12
3868	NYSE	EBF	Fri, Nov 16, 2007	18.04	18.04	16.46	17.33
3867	NYSE	EBF	Thu, Nov 15, 2007	18.27	18.45	17.69	18.04
3866	NYSE	EBF	Wed, Nov 14, 2007	18.79	18.96	18.11	18.37
3865	NYSE	EBF	Tue, Nov 13, 2007	18.63	19.00	18.52	18.71
3864	NYSE	EBF	Mon, Nov 12, 2007	18.21	18.81	18.19	18.43
3863	NYSE	EBF	Fri, Nov 9, 2007	18.27	18.60	17.89	18.21
3862	NYSE	EBF	Thu, Nov 8, 2007	18.42	18.83	18.05	18.48
3861	NYSE	EBF	Wed, Nov 7, 2007	19.01	19.03	17.71	18.24
3860	NYSE	EBF	Tue, Nov 6, 2007	19.00	19.16	18.39	19.12
3859	NYSE	EBF	Mon, Nov 5, 2007	18.95	19.35	18.50	19.01
3858	NYSE	EBF	Fri, Nov 2, 2007	18.82	20.35	18.14	19.37
3857	NYSE	EBF	Thu, Nov 1, 2007	19.97	20.06	18.47	18.53
3856	NYSE	EBF	Wed, Oct 31, 2007	19.68	20.44	19.44	20.44
3855	NYSE	EBF	Tue, Oct 30, 2007	19.55	20.13	19.37	19.54
3854	NYSE	EBF	Mon, Oct 29, 2007	20.04	20.49	19.59	19.75
3853	NYSE	EBF	Fri, Oct 26, 2007	20.40	20.40	19.77	19.98
3852	NYSE	EBF	Thu, Oct 25, 2007	20.16	20.56	19.74	20.07
3851	NYSE	EBF	Wed, Oct 24, 2007	20.83	20.86	19.17	20.06
3850	NYSE	EBF	Tue, Oct 23, 2007	21.40	21.44	20.40	20.91
3849	NYSE	EBF	Mon, Oct 22, 2007	20.25	21.42	20.18	21.25
3848	NYSE	EBF	Fri, Oct 19, 2007	21.26	21.39	20.51	20.55
3847	NYSE	EBF	Thu, Oct 18, 2007	21.61	21.61	21.10	21.30
3846	NYSE	EBF	Wed, Oct 17, 2007	21.54	21.66	21.24	21.65
3845	NYSE	EBF	Tue, Oct 16, 2007	21.50	21.59	21.01	21.38
3844	NYSE	EBF	Mon, Oct 15, 2007	21.32	21.58	20.73	21.52
3843	NYSE	EBF	Fri, Oct 12, 2007	20.86	21.34	20.65	21.34
3842	NYSE	EBF	Thu, Oct 11, 2007	21.87	21.96	20.66	20.94
3841	NYSE	EBF	Wed, Oct 10, 2007	21.78	21.95	21.58	21.85
3840	NYSE	EBF	Tue, Oct 9, 2007	21.62	22.16	21.62	21.77
3839	NYSE	EBF	Mon, Oct 8, 2007	21.89	22.00	21.52	21.60
3838	NYSE	EBF	Fri, Oct 5, 2007	22.01	22.01	21.63	21.97
3837	NYSE	EBF	Thu, Oct 4, 2007	21.72	21.95	21.51	21.73
3836	NYSE	EBF	Wed, Oct 3, 2007	21.91	22.08	21.54	21.60
3835	NYSE	EBF	Tue, Oct 2, 2007	22.51	22.65	21.95	22.11
3834	NYSE	EBF	Mon, Oct 1, 2007	22.00	22.85	22.00	22.45
3833	NYSE	EBF	Fri, Sep 28, 2007	22.64	22.86	22.00	22.04
3832	NYSE	EBF	Thu, Sep 27, 2007	22.70	22.92	22.12	22.67
3831	NYSE	EBF	Wed, Sep 26, 2007	21.60	22.68	21.25	22.63
3830	NYSE	EBF	Tue, Sep 25, 2007	21.71	21.71	21.14	21.31
3829	NYSE	EBF	Mon, Sep 24, 2007	21.64	22.16	21.49	21.88
3828	NYSE	EBF	Fri, Sep 21, 2007	21.51	21.80	21.41	21.52
3827	NYSE	EBF	Thu, Sep 20, 2007	21.20	21.46	20.82	21.31
3826	NYSE	EBF	Wed, Sep 19, 2007	20.69	21.58	20.50	21.15
3825	NYSE	EBF	Tue, Sep 18, 2007	19.71	20.63	19.49	20.60
3824	NYSE	EBF	Mon, Sep 17, 2007	19.63	19.82	19.52	19.64
3823	NYSE	EBF	Fri, Sep 14, 2007	19.70	19.81	19.54	19.72
3822	NYSE	EBF	Thu, Sep 13, 2007	20.00	20.03	19.73	19.80
3821	NYSE	EBF	Wed, Sep 12, 2007	19.86	20.20	19.50	19.93
3820	NYSE	EBF	Tue, Sep 11, 2007	19.64	19.95	19.49	19.89
3819	NYSE	EBF	Mon, Sep 10, 2007	19.62	19.80	18.90	19.53
3818	NYSE	EBF	Fri, Sep 7, 2007	20.14	20.26	19.35	19.54
3817	NYSE	EBF	Thu, Sep 6, 2007	20.64	20.85	20.22	20.49
3816	NYSE	EBF	Wed, Sep 5, 2007	21.30	21.30	20.50	20.54
3815	NYSE	EBF	Tue, Sep 4, 2007	21.51	21.75	20.64	21.41
3814	NYSE	EBF	Fri, Aug 31, 2007	21.75	21.90	21.29	21.75
3813	NYSE	EBF	Thu, Aug 30, 2007	21.30	23.46	21.15	21.40
3812	NYSE	EBF	Wed, Aug 29, 2007	20.59	21.54	20.54	21.53
3811	NYSE	EBF	Tue, Aug 28, 2007	21.18	21.18	20.48	20.55
3810	NYSE	EBF	Mon, Aug 27, 2007	21.46	21.54	21.16	21.28
3809	NYSE	EBF	Fri, Aug 24, 2007	21.19	21.81	21.19	21.60
3808	NYSE	EBF	Thu, Aug 23, 2007	21.58	21.75	21.12	21.22
3807	NYSE	EBF	Wed, Aug 22, 2007	21.07	21.51	20.86	21.45
3806	NYSE	EBF	Tue, Aug 21, 2007	21.44	21.64	20.87	20.91
3805	NYSE	EBF	Mon, Aug 20, 2007	21.85	22.08	20.96	21.66
3804	NYSE	EBF	Fri, Aug 17, 2007	22.39	22.51	21.61	21.71
3803	NYSE	EBF	Thu, Aug 16, 2007	20.15	21.73	19.51	21.39
3802	NYSE	EBF	Wed, Aug 15, 2007	20.35	21.32	20.01	20.14
3801	NYSE	EBF	Tue, Aug 14, 2007	21.19	21.32	20.44	20.46
3800	NYSE	EBF	Mon, Aug 13, 2007	21.03	21.86	21.03	21.22
3799	NYSE	EBF	Fri, Aug 10, 2007	18.45	22.39	18.36	21.56
3798	NYSE	EBF	Thu, Aug 9, 2007	19.16	19.21	18.47	18.65
3797	NYSE	EBF	Wed, Aug 8, 2007	19.24	19.37	18.83	19.33
3796	NYSE	EBF	Tue, Aug 7, 2007	19.76	19.90	18.69	19.04
3795	NYSE	EBF	Mon, Aug 6, 2007	19.95	20.12	19.26	19.88
3794	NYSE	EBF	Fri, Aug 3, 2007	20.86	20.86	19.71	19.95
3793	NYSE	EBF	Thu, Aug 2, 2007	20.98	20.98	20.37	20.91
3792	NYSE	EBF	Wed, Aug 1, 2007	20.00	20.98	19.90	20.90
3791	NYSE	EBF	Tue, Jul 31, 2007	21.05	21.14	20.16	20.18
3790	NYSE	EBF	Mon, Jul 30, 2007	20.81	21.05	20.48	20.88
3789	NYSE	EBF	Fri, Jul 27, 2007	21.13	21.21	20.65	20.90
3788	NYSE	EBF	Thu, Jul 26, 2007	21.50	21.78	20.82	21.27
3787	NYSE	EBF	Wed, Jul 25, 2007	21.98	22.37	21.86	22.00
3786	NYSE	EBF	Tue, Jul 24, 2007	22.14	22.37	21.71	21.86
3785	NYSE	EBF	Mon, Jul 23, 2007	22.33	23.19	22.30	22.48
3784	NYSE	EBF	Fri, Jul 20, 2007	21.92	22.44	21.44	22.20
3783	NYSE	EBF	Thu, Jul 19, 2007	21.77	21.93	21.43	21.77
3782	NYSE	EBF	Wed, Jul 18, 2007	21.85	22.00	21.37	21.85
3781	NYSE	EBF	Tue, Jul 17, 2007	22.33	22.39	21.92	21.93
3780	NYSE	EBF	Mon, Jul 16, 2007	22.00	22.44	21.84	22.25
3779	NYSE	EBF	Fri, Jul 13, 2007	22.40	22.55	21.99	22.07
3778	NYSE	EBF	Thu, Jul 12, 2007	21.95	22.64	21.90	22.45
3777	NYSE	EBF	Wed, Jul 11, 2007	22.11	22.30	21.53	21.87
3776	NYSE	EBF	Tue, Jul 10, 2007	23.17	23.42	21.89	22.22
3775	NYSE	EBF	Mon, Jul 9, 2007	24.24	24.24	23.37	23.42
3774	NYSE	EBF	Fri, Jul 6, 2007	23.94	24.38	23.73	24.25
3773	NYSE	EBF	Thu, Jul 5, 2007	23.71	24.02	23.38	23.98
3772	NYSE	EBF	Tue, Jul 3, 2007	23.99	23.99	23.56	23.73
3771	NYSE	EBF	Mon, Jul 2, 2007	23.20	24.11	23.20	24.01
3770	NYSE	EBF	Fri, Jun 29, 2007	24.49	24.82	23.51	23.52
3769	NYSE	EBF	Thu, Jun 28, 2007	24.54	24.64	24.01	24.45
3768	NYSE	EBF	Wed, Jun 27, 2007	24.02	25.28	23.82	24.64
3767	NYSE	EBF	Tue, Jun 26, 2007	24.02	24.59	23.92	24.28
3766	NYSE	EBF	Mon, Jun 25, 2007	24.53	24.64	23.75	23.92
3765	NYSE	EBF	Fri, Jun 22, 2007	24.68	24.85	24.46	24.67
3764	NYSE	EBF	Thu, Jun 21, 2007	24.85	25.07	24.61	24.81
3763	NYSE	EBF	Wed, Jun 20, 2007	25.37	25.37	24.99	25.03
3762	NYSE	EBF	Tue, Jun 19, 2007	24.91	25.53	24.84	25.37
3761	NYSE	EBF	Mon, Jun 18, 2007	24.45	25.33	24.45	24.97
3760	NYSE	EBF	Fri, Jun 15, 2007	25.22	25.45	24.48	24.55
3759	NYSE	EBF	Thu, Jun 14, 2007	24.63	25.02	24.54	24.61
3758	NYSE	EBF	Wed, Jun 13, 2007	24.51	24.76	24.38	24.58
3757	NYSE	EBF	Tue, Jun 12, 2007	24.14	24.54	24.11	24.38
3756	NYSE	EBF	Mon, Jun 11, 2007	24.13	24.64	24.12	24.33
3755	NYSE	EBF	Fri, Jun 8, 2007	23.75	24.39	23.75	24.25
3754	NYSE	EBF	Thu, Jun 7, 2007	23.60	23.87	23.48	23.83
3753	NYSE	EBF	Wed, Jun 6, 2007	23.75	23.85	23.50	23.71
3752	NYSE	EBF	Tue, Jun 5, 2007	24.03	24.99	23.86	23.97
3751	NYSE	EBF	Mon, Jun 4, 2007	24.86	24.90	24.23	24.25
3750	NYSE	EBF	Fri, Jun 1, 2007	24.10	24.92	23.94	24.86
3749	NYSE	EBF	Thu, May 31, 2007	23.60	23.93	23.48	23.90
3748	NYSE	EBF	Wed, May 30, 2007	23.75	23.81	23.48	23.63
3747	NYSE	EBF	Tue, May 29, 2007	23.99	23.99	23.65	23.86
3746	NYSE	EBF	Fri, May 25, 2007	23.54	23.85	23.40	23.85
3745	NYSE	EBF	Thu, May 24, 2007	23.55	23.79	23.19	23.41
3744	NYSE	EBF	Wed, May 23, 2007	23.29	23.70	23.26	23.61
3743	NYSE	EBF	Tue, May 22, 2007	23.84	23.99	23.45	23.57
3742	NYSE	EBF	Mon, May 21, 2007	23.27	23.80	23.10	23.75
3741	NYSE	EBF	Fri, May 18, 2007	23.30	23.51	23.12	23.38
3740	NYSE	EBF	Thu, May 17, 2007	22.90	23.33	22.85	23.22
3739	NYSE	EBF	Wed, May 16, 2007	22.61	23.19	22.61	22.99
3738	NYSE	EBF	Tue, May 15, 2007	22.57	22.81	22.48	22.58
3737	NYSE	EBF	Mon, May 14, 2007	23.10	23.16	22.69	22.77
3736	NYSE	EBF	Fri, May 11, 2007	23.19	23.29	23.15	23.23
3735	NYSE	EBF	Thu, May 10, 2007	23.34	23.57	22.87	23.15
3734	NYSE	EBF	Wed, May 9, 2007	23.27	23.59	23.05	23.55
3733	NYSE	EBF	Tue, May 8, 2007	22.45	23.47	22.40	23.35
3732	NYSE	EBF	Mon, May 7, 2007	23.04	23.20	22.53	22.53
3731	NYSE	EBF	Fri, May 4, 2007	22.96	23.23	22.77	23.01
3730	NYSE	EBF	Thu, May 3, 2007	23.50	23.57	22.84	23.01
3729	NYSE	EBF	Wed, May 2, 2007	23.10	23.93	23.10	23.54
3728	NYSE	EBF	Tue, May 1, 2007	23.75	23.79	22.49	22.92
3727	NYSE	EBF	Mon, Apr 30, 2007	25.16	25.17	24.24	24.45
3726	NYSE	EBF	Fri, Apr 27, 2007	25.41	25.41	24.51	25.17
3725	NYSE	EBF	Thu, Apr 26, 2007	25.55	25.80	25.15	25.41
3724	NYSE	EBF	Wed, Apr 25, 2007	27.98	28.12	25.05	25.66
3723	NYSE	EBF	Tue, Apr 24, 2007	27.45	28.45	27.22	27.82
3722	NYSE	EBF	Mon, Apr 23, 2007	27.64	27.74	27.38	27.65
3721	NYSE	EBF	Fri, Apr 20, 2007	27.20	27.75	27.20	27.71
3720	NYSE	EBF	Thu, Apr 19, 2007	26.83	27.42	26.60	26.89
3719	NYSE	EBF	Wed, Apr 18, 2007	27.12	27.30	27.00	27.02
3718	NYSE	EBF	Tue, Apr 17, 2007	27.59	27.59	26.87	27.22
3717	NYSE	EBF	Mon, Apr 16, 2007	27.15	27.62	27.15	27.61
3716	NYSE	EBF	Fri, Apr 13, 2007	26.63	27.00	26.56	27.00
3715	NYSE	EBF	Thu, Apr 12, 2007	26.71	26.80	26.50	26.64
3714	NYSE	EBF	Wed, Apr 11, 2007	27.08	27.08	26.36	26.71
3713	NYSE	EBF	Tue, Apr 10, 2007	26.61	27.04	26.57	27.00
3712	NYSE	EBF	Mon, Apr 9, 2007	26.35	26.72	26.10	26.57
3711	NYSE	EBF	Thu, Apr 5, 2007	26.47	26.72	26.34	26.40
3710	NYSE	EBF	Wed, Apr 4, 2007	26.89	26.94	26.34	26.40
3709	NYSE	EBF	Tue, Apr 3, 2007	26.66	27.23	26.66	26.83
3708	NYSE	EBF	Mon, Apr 2, 2007	26.84	26.90	26.52	26.60
3707	NYSE	EBF	Fri, Mar 30, 2007	26.40	26.86	26.13	26.76
3706	NYSE	EBF	Thu, Mar 29, 2007	26.35	26.46	25.94	26.35
3705	NYSE	EBF	Wed, Mar 28, 2007	26.01	26.36	25.98	26.20
3704	NYSE	EBF	Tue, Mar 27, 2007	26.71	26.73	25.76	26.05
3703	NYSE	EBF	Mon, Mar 26, 2007	26.72	26.90	26.48	26.84
3702	NYSE	EBF	Fri, Mar 23, 2007	26.83	27.00	26.56	26.76
3701	NYSE	EBF	Thu, Mar 22, 2007	27.70	27.70	26.64	26.90
3700	NYSE	EBF	Wed, Mar 21, 2007	26.83	27.04	26.00	26.81
3699	NYSE	EBF	Tue, Mar 20, 2007	26.41	26.76	26.11	26.73
3698	NYSE	EBF	Mon, Mar 19, 2007	26.25	26.93	26.20	26.47
3697	NYSE	EBF	Fri, Mar 16, 2007	26.17	26.17	25.97	26.06
3696	NYSE	EBF	Thu, Mar 15, 2007	26.01	26.21	25.85	26.21
3695	NYSE	EBF	Wed, Mar 14, 2007	25.74	26.25	25.39	25.97
3694	NYSE	EBF	Tue, Mar 13, 2007	25.91	26.13	25.71	25.84
3693	NYSE	EBF	Mon, Mar 12, 2007	26.00	26.19	25.86	26.07
3692	NYSE	EBF	Fri, Mar 9, 2007	26.00	26.04	25.75	26.00
3691	NYSE	EBF	Thu, Mar 8, 2007	26.05	26.11	25.80	25.84
3690	NYSE	EBF	Wed, Mar 7, 2007	25.92	26.05	25.25	25.83
3689	NYSE	EBF	Tue, Mar 6, 2007	25.17	26.27	24.79	25.97
3688	NYSE	EBF	Mon, Mar 5, 2007	24.75	25.44	24.75	24.99
3687	NYSE	EBF	Fri, Mar 2, 2007	25.19	25.45	24.96	25.00
3686	NYSE	EBF	Thu, Mar 1, 2007	25.45	25.70	25.34	25.41
3685	NYSE	EBF	Wed, Feb 28, 2007	25.25	26.05	25.15	25.80
3684	NYSE	EBF	Tue, Feb 27, 2007	25.14	26.17	25.08	25.26
3683	NYSE	EBF	Mon, Feb 26, 2007	25.92	26.15	25.79	26.04
3682	NYSE	EBF	Fri, Feb 23, 2007	26.85	26.87	25.91	26.00
3681	NYSE	EBF	Thu, Feb 22, 2007	26.88	27.00	26.85	26.89
3680	NYSE	EBF	Wed, Feb 21, 2007	26.89	27.00	26.85	27.00
3679	NYSE	EBF	Tue, Feb 20, 2007	26.78	27.11	26.55	26.95
3678	NYSE	EBF	Fri, Feb 16, 2007	26.46	26.93	26.33	26.88
3677	NYSE	EBF	Thu, Feb 15, 2007	26.50	26.54	26.35	26.47
3676	NYSE	EBF	Wed, Feb 14, 2007	26.47	26.69	26.44	26.57
3675	NYSE	EBF	Tue, Feb 13, 2007	26.45	26.66	26.25	26.50
3674	NYSE	EBF	Mon, Feb 12, 2007	26.53	26.53	25.90	26.40
3673	NYSE	EBF	Fri, Feb 9, 2007	26.35	26.60	26.17	26.54
3672	NYSE	EBF	Thu, Feb 8, 2007	26.14	26.50	26.01	26.41
3671	NYSE	EBF	Wed, Feb 7, 2007	25.85	26.31	25.75	26.14
3670	NYSE	EBF	Tue, Feb 6, 2007	25.97	26.04	25.81	25.87
3669	NYSE	EBF	Mon, Feb 5, 2007	26.02	26.02	25.52	25.85
3668	NYSE	EBF	Fri, Feb 2, 2007	26.30	26.35	25.90	26.02
3667	NYSE	EBF	Thu, Feb 1, 2007	25.25	26.30	25.25	26.23
3666	NYSE	EBF	Wed, Jan 31, 2007	25.15	25.50	25.04	25.19
3665	NYSE	EBF	Tue, Jan 30, 2007	25.09	25.21	25.00	25.21
3664	NYSE	EBF	Mon, Jan 29, 2007	24.75	25.15	24.75	25.12
3663	NYSE	EBF	Fri, Jan 26, 2007	25.00	25.00	24.51	24.82
3662	NYSE	EBF	Thu, Jan 25, 2007	25.09	25.18	24.71	25.00
3661	NYSE	EBF	Wed, Jan 24, 2007	24.98	25.10	24.83	25.02
3660	NYSE	EBF	Tue, Jan 23, 2007	24.92	25.20	24.77	24.99
3659	NYSE	EBF	Mon, Jan 22, 2007	25.15	25.21	24.64	25.01
3658	NYSE	EBF	Fri, Jan 19, 2007	24.68	25.42	24.60	25.22
3657	NYSE	EBF	Thu, Jan 18, 2007	25.26	25.27	24.63	24.78
3656	NYSE	EBF	Wed, Jan 17, 2007	25.00	25.39	24.89	25.19
3655	NYSE	EBF	Tue, Jan 16, 2007	25.49	25.49	24.90	25.02
3654	NYSE	EBF	Fri, Jan 12, 2007	25.31	25.43	24.95	25.37
3653	NYSE	EBF	Thu, Jan 11, 2007	25.00	25.39	24.88	25.37
3652	NYSE	EBF	Wed, Jan 10, 2007	24.50	25.03	24.20	24.96
3651	NYSE	EBF	Tue, Jan 9, 2007	24.76	24.88	24.12	24.80
3650	NYSE	EBF	Mon, Jan 8, 2007	24.62	24.93	24.05	24.78
3649	NYSE	EBF	Fri, Jan 5, 2007	24.46	25.47	24.46	24.56
3648	NYSE	EBF	Thu, Jan 4, 2007	24.77	25.41	24.68	25.36
3647	NYSE	EBF	Wed, Jan 3, 2007	24.62	25.23	24.41	24.84
3646	NYSE	EBF	Fri, Dec 29, 2006	24.76	24.85	24.39	24.46
3645	NYSE	EBF	Thu, Dec 28, 2006	24.70	25.00	24.55	24.83
3644	NYSE	EBF	Wed, Dec 27, 2006	24.00	24.77	24.00	24.70
3643	NYSE	EBF	Tue, Dec 26, 2006	23.78	24.00	23.58	23.98
3642	NYSE	EBF	Fri, Dec 22, 2006	23.41	23.89	23.40	23.85
3641	NYSE	EBF	Thu, Dec 21, 2006	23.72	23.97	23.29	23.33
3640	NYSE	EBF	Wed, Dec 20, 2006	23.67	24.00	23.66	23.67
3639	NYSE	EBF	Tue, Dec 19, 2006	23.40	23.75	23.22	23.54
3638	NYSE	EBF	Mon, Dec 18, 2006	23.74	23.80	23.45	23.50
3637	NYSE	EBF	Fri, Dec 15, 2006	23.46	23.80	23.46	23.78
3636	NYSE	EBF	Thu, Dec 14, 2006	23.50	23.65	23.39	23.44
3635	NYSE	EBF	Wed, Dec 13, 2006	23.05	23.50	22.90	23.48
3634	NYSE	EBF	Tue, Dec 12, 2006	23.01	23.05	22.72	22.83
3633	NYSE	EBF	Mon, Dec 11, 2006	22.72	23.15	22.72	22.90
3632	NYSE	EBF	Fri, Dec 8, 2006	22.65	22.94	22.59	22.79
3631	NYSE	EBF	Thu, Dec 7, 2006	22.94	23.12	22.74	22.74
3630	NYSE	EBF	Wed, Dec 6, 2006	23.03	23.06	22.83	22.89
3629	NYSE	EBF	Tue, Dec 5, 2006	23.21	23.39	23.08	23.13
3628	NYSE	EBF	Mon, Dec 4, 2006	22.87	23.36	22.84	23.11
3627	NYSE	EBF	Fri, Dec 1, 2006	22.81	22.93	22.19	22.76
3626	NYSE	EBF	Thu, Nov 30, 2006	22.90	23.08	22.72	22.81
3625	NYSE	EBF	Wed, Nov 29, 2006	23.25	23.36	22.57	22.85
3624	NYSE	EBF	Tue, Nov 28, 2006	23.05	23.38	22.81	23.33
3623	NYSE	EBF	Mon, Nov 27, 2006	22.97	23.23	22.72	22.97
3622	NYSE	EBF	Fri, Nov 24, 2006	22.85	23.18	22.83	23.09
3621	NYSE	EBF	Wed, Nov 22, 2006	22.95	23.16	22.73	22.91
3620	NYSE	EBF	Tue, Nov 21, 2006	23.05	23.10	22.53	22.94
3619	NYSE	EBF	Mon, Nov 20, 2006	23.00	23.30	22.85	23.01
3618	NYSE	EBF	Fri, Nov 17, 2006	22.55	23.14	22.55	23.10
3617	NYSE	EBF	Thu, Nov 16, 2006	22.93	22.98	22.52	22.55
3616	NYSE	EBF	Wed, Nov 15, 2006	23.00	23.29	22.74	22.96
3615	NYSE	EBF	Tue, Nov 14, 2006	22.40	23.05	22.32	23.04
3614	NYSE	EBF	Mon, Nov 13, 2006	21.99	22.43	21.99	22.22
3613	NYSE	EBF	Fri, Nov 10, 2006	21.89	22.21	21.89	21.99
3612	NYSE	EBF	Thu, Nov 9, 2006	22.40	22.40	21.75	21.94
3611	NYSE	EBF	Wed, Nov 8, 2006	22.36	22.72	22.35	22.38
3610	NYSE	EBF	Tue, Nov 7, 2006	23.00	23.20	22.41	22.50
3609	NYSE	EBF	Mon, Nov 6, 2006	22.64	23.05	22.59	22.99
3608	NYSE	EBF	Fri, Nov 3, 2006	22.35	22.58	22.04	22.51
3607	NYSE	EBF	Thu, Nov 2, 2006	22.04	22.50	21.96	22.28
3606	NYSE	EBF	Wed, Nov 1, 2006	22.95	23.00	22.19	22.24
3605	NYSE	EBF	Tue, Oct 31, 2006	22.99	23.03	22.75	22.97
3604	NYSE	EBF	Mon, Oct 30, 2006	22.70	23.72	22.66	23.05
3603	NYSE	EBF	Fri, Oct 27, 2006	22.87	23.23	22.80	22.83
3602	NYSE	EBF	Thu, Oct 26, 2006	23.00	23.21	22.89	22.99
3601	NYSE	EBF	Wed, Oct 25, 2006	22.68	23.09	22.68	22.95
3600	NYSE	EBF	Tue, Oct 24, 2006	22.67	22.76	22.58	22.70
3599	NYSE	EBF	Mon, Oct 23, 2006	22.60	23.09	22.42	22.76
3598	NYSE	EBF	Fri, Oct 20, 2006	23.10	23.10	22.68	22.70
3597	NYSE	EBF	Thu, Oct 19, 2006	22.79	23.14	22.61	22.99
3596	NYSE	EBF	Wed, Oct 18, 2006	23.20	23.32	22.70	22.87
3595	NYSE	EBF	Tue, Oct 17, 2006	22.70	23.06	22.56	23.06
3594	NYSE	EBF	Mon, Oct 16, 2006	22.31	22.89	22.25	22.87
3593	NYSE	EBF	Fri, Oct 13, 2006	21.95	22.32	21.87	22.31
3592	NYSE	EBF	Thu, Oct 12, 2006	22.10	22.23	22.02	22.02
3591	NYSE	EBF	Wed, Oct 11, 2006	22.66	22.66	22.00	22.21
3590	NYSE	EBF	Tue, Oct 10, 2006	22.62	22.68	22.44	22.66
3589	NYSE	EBF	Mon, Oct 9, 2006	22.50	22.60	22.29	22.60
3588	NYSE	EBF	Fri, Oct 6, 2006	22.36	22.50	22.28	22.44
3587	NYSE	EBF	Thu, Oct 5, 2006	22.42	22.53	22.32	22.43
3586	NYSE	EBF	Wed, Oct 4, 2006	21.83	22.37	21.83	22.37
3585	NYSE	EBF	Tue, Oct 3, 2006	21.57	22.05	21.54	21.83
3584	NYSE	EBF	Mon, Oct 2, 2006	21.56	21.64	21.46	21.56
3583	NYSE	EBF	Fri, Sep 29, 2006	22.10	22.10	21.65	21.65
3582	NYSE	EBF	Thu, Sep 28, 2006	22.30	22.30	22.04	22.10
3581	NYSE	EBF	Wed, Sep 27, 2006	21.65	22.17	21.64	22.11
3580	NYSE	EBF	Tue, Sep 26, 2006	21.10	21.81	21.10	21.73
3579	NYSE	EBF	Mon, Sep 25, 2006	20.67	21.19	20.41	21.10
3578	NYSE	EBF	Fri, Sep 22, 2006	21.05	21.55	20.43	20.54
3577	NYSE	EBF	Thu, Sep 21, 2006	20.99	21.18	20.90	21.15
3576	NYSE	EBF	Wed, Sep 20, 2006	20.70	21.05	20.69	20.99
3575	NYSE	EBF	Tue, Sep 19, 2006	20.32	20.65	19.99	20.63
3574	NYSE	EBF	Mon, Sep 18, 2006	20.40	20.66	20.32	20.47
3573	NYSE	EBF	Fri, Sep 15, 2006	20.63	20.78	20.47	20.50
3572	NYSE	EBF	Thu, Sep 14, 2006	20.47	20.59	20.28	20.48
3571	NYSE	EBF	Wed, Sep 13, 2006	20.78	20.78	20.49	20.56
3570	NYSE	EBF	Tue, Sep 12, 2006	20.57	20.87	20.57	20.78
3569	NYSE	EBF	Mon, Sep 11, 2006	20.57	20.74	20.47	20.50
3568	NYSE	EBF	Fri, Sep 8, 2006	20.70	20.95	20.46	20.60
3567	NYSE	EBF	Thu, Sep 7, 2006	20.20	20.74	20.13	20.72
3566	NYSE	EBF	Wed, Sep 6, 2006	20.40	20.68	20.30	20.30
3565	NYSE	EBF	Tue, Sep 5, 2006	20.67	20.82	20.49	20.50
3564	NYSE	EBF	Fri, Sep 1, 2006	20.75	20.75	20.59	20.63
3563	NYSE	EBF	Thu, Aug 31, 2006	20.67	20.71	20.43	20.65
3562	NYSE	EBF	Wed, Aug 30, 2006	20.65	20.89	20.47	20.64
3561	NYSE	EBF	Tue, Aug 29, 2006	20.44	20.68	20.35	20.63
3560	NYSE	EBF	Mon, Aug 28, 2006	20.35	20.50	20.20	20.43
3559	NYSE	EBF	Fri, Aug 25, 2006	20.00	20.37	19.93	20.32
3558	NYSE	EBF	Thu, Aug 24, 2006	19.98	20.11	19.91	20.03
3557	NYSE	EBF	Wed, Aug 23, 2006	19.90	19.95	19.76	19.94
3556	NYSE	EBF	Tue, Aug 22, 2006	19.77	19.92	19.70	19.86
3555	NYSE	EBF	Mon, Aug 21, 2006	19.80	19.85	19.68	19.79
3554	NYSE	EBF	Fri, Aug 18, 2006	19.90	19.95	19.72	19.93
3553	NYSE	EBF	Thu, Aug 17, 2006	19.90	19.90	19.70	19.85
3552	NYSE	EBF	Wed, Aug 16, 2006	20.50	20.50	19.65	19.90
3551	NYSE	EBF	Tue, Aug 15, 2006	19.56	19.84	19.49	19.83
3550	NYSE	EBF	Mon, Aug 14, 2006	19.49	19.60	19.25	19.36
3549	NYSE	EBF	Fri, Aug 11, 2006	19.25	19.50	19.08	19.40
3548	NYSE	EBF	Thu, Aug 10, 2006	18.63	19.50	18.60	19.31
3547	NYSE	EBF	Wed, Aug 9, 2006	18.73	19.17	18.62	18.72
3546	NYSE	EBF	Tue, Aug 8, 2006	18.77	19.13	18.52	18.62
3545	NYSE	EBF	Mon, Aug 7, 2006	18.88	18.91	18.56	18.77
3544	NYSE	EBF	Fri, Aug 4, 2006	19.30	19.40	18.72	18.96
3543	NYSE	EBF	Thu, Aug 3, 2006	19.02	19.35	19.02	19.19
3542	NYSE	EBF	Wed, Aug 2, 2006	19.18	19.23	19.01	19.10
3541	NYSE	EBF	Tue, Aug 1, 2006	19.28	19.29	19.08	19.13
3540	NYSE	EBF	Mon, Jul 31, 2006	19.20	19.45	19.08	19.40
3539	NYSE	EBF	Fri, Jul 28, 2006	18.97	19.64	18.97	19.45
3538	NYSE	EBF	Thu, Jul 27, 2006	19.60	19.69	19.06	19.20
3537	NYSE	EBF	Wed, Jul 26, 2006	19.63	19.69	19.32	19.47
3536	NYSE	EBF	Tue, Jul 25, 2006	19.65	19.89	19.47	19.70
3535	NYSE	EBF	Mon, Jul 24, 2006	19.18	19.69	19.18	19.64
3534	NYSE	EBF	Fri, Jul 21, 2006	19.18	19.27	18.95	19.11
3533	NYSE	EBF	Thu, Jul 20, 2006	19.93	19.96	19.21	19.26
3532	NYSE	EBF	Wed, Jul 19, 2006	19.58	19.98	19.58	19.89
3531	NYSE	EBF	Tue, Jul 18, 2006	19.47	19.62	19.39	19.58
3530	NYSE	EBF	Mon, Jul 17, 2006	19.30	19.50	19.30	19.42
3529	NYSE	EBF	Fri, Jul 14, 2006	19.35	19.55	19.19	19.34
3528	NYSE	EBF	Thu, Jul 13, 2006	19.70	19.75	19.26	19.42
3527	NYSE	EBF	Wed, Jul 12, 2006	19.91	19.91	19.59	19.80
3526	NYSE	EBF	Tue, Jul 11, 2006	19.69	20.08	19.55	19.99
3525	NYSE	EBF	Mon, Jul 10, 2006	19.71	19.91	19.70	19.71
3524	NYSE	EBF	Fri, Jul 7, 2006	19.39	19.76	19.34	19.74
3523	NYSE	EBF	Thu, Jul 6, 2006	19.89	19.89	19.22	19.49
3522	NYSE	EBF	Wed, Jul 5, 2006	19.18	19.53	19.16	19.39
3521	NYSE	EBF	Mon, Jul 3, 2006	19.64	19.67	19.18	19.28
3520	NYSE	EBF	Fri, Jun 30, 2006	19.70	19.81	19.39	19.68
3519	NYSE	EBF	Thu, Jun 29, 2006	19.40	19.72	19.21	19.64
3518	NYSE	EBF	Wed, Jun 28, 2006	19.13	19.38	19.06	19.28
3517	NYSE	EBF	Tue, Jun 27, 2006	19.42	19.42	18.85	19.07
3516	NYSE	EBF	Mon, Jun 26, 2006	19.12	19.40	19.04	19.34
3515	NYSE	EBF	Fri, Jun 23, 2006	18.57	19.21	18.00	19.03
3514	NYSE	EBF	Thu, Jun 22, 2006	18.86	19.05	18.80	18.96
3513	NYSE	EBF	Wed, Jun 21, 2006	18.89	19.19	18.89	18.92
3512	NYSE	EBF	Tue, Jun 20, 2006	18.92	19.07	18.86	18.89
3511	NYSE	EBF	Mon, Jun 19, 2006	19.22	19.22	18.83	18.88
3510	NYSE	EBF	Fri, Jun 16, 2006	18.66	19.56	18.66	19.27
3509	NYSE	EBF	Thu, Jun 15, 2006	19.45	19.70	19.26	19.52
3508	NYSE	EBF	Wed, Jun 14, 2006	19.00	19.33	19.00	19.23
3507	NYSE	EBF	Tue, Jun 13, 2006	19.11	19.48	18.92	19.04
3506	NYSE	EBF	Mon, Jun 12, 2006	18.45	19.38	18.43	19.19
3505	NYSE	EBF	Fri, Jun 9, 2006	19.54	19.73	19.18	19.30
3504	NYSE	EBF	Thu, Jun 8, 2006	19.08	19.57	18.91	19.55
3503	NYSE	EBF	Wed, Jun 7, 2006	18.90	19.64	18.90	19.14
3502	NYSE	EBF	Tue, Jun 6, 2006	18.95	19.05	18.74	18.99
3501	NYSE	EBF	Mon, Jun 5, 2006	19.48	19.57	18.90	19.04
3500	NYSE	EBF	Fri, Jun 2, 2006	19.71	19.77	19.51	19.58
3499	NYSE	EBF	Thu, Jun 1, 2006	19.55	19.65	19.49	19.61
3498	NYSE	EBF	Wed, May 31, 2006	19.59	19.70	19.30	19.52
3497	NYSE	EBF	Tue, May 30, 2006	19.85	20.00	19.49	19.54
3496	NYSE	EBF	Fri, May 26, 2006	19.95	20.02	19.83	19.95
3495	NYSE	EBF	Thu, May 25, 2006	19.98	20.15	19.66	19.87
3494	NYSE	EBF	Wed, May 24, 2006	19.97	20.13	19.36	19.86
3493	NYSE	EBF	Tue, May 23, 2006	19.85	20.16	19.75	20.01
3492	NYSE	EBF	Mon, May 22, 2006	19.56	19.84	19.13	19.73
3491	NYSE	EBF	Fri, May 19, 2006	19.14	19.85	19.06	19.55
3490	NYSE	EBF	Thu, May 18, 2006	19.87	19.94	19.17	19.24
3489	NYSE	EBF	Wed, May 17, 2006	19.60	19.80	19.30	19.73
3488	NYSE	EBF	Tue, May 16, 2006	19.60	19.86	19.60	19.79
3487	NYSE	EBF	Mon, May 15, 2006	19.63	19.98	19.37	19.64
3486	NYSE	EBF	Fri, May 12, 2006	19.80	19.94	19.62	19.71
3485	NYSE	EBF	Thu, May 11, 2006	19.80	20.00	19.75	19.83
3484	NYSE	EBF	Wed, May 10, 2006	19.69	19.90	19.57	19.83
3483	NYSE	EBF	Tue, May 9, 2006	19.57	19.95	19.57	19.67
3482	NYSE	EBF	Mon, May 8, 2006	19.43	19.74	19.41	19.60
3481	NYSE	EBF	Fri, May 5, 2006	19.48	19.50	19.37	19.50
3480	NYSE	EBF	Thu, May 4, 2006	19.22	19.66	19.18	19.46
3479	NYSE	EBF	Wed, May 3, 2006	19.36	19.48	19.12	19.30
3478	NYSE	EBF	Tue, May 2, 2006	19.22	19.59	19.19	19.36
3477	NYSE	EBF	Mon, May 1, 2006	19.60	19.60	19.13	19.16
3476	NYSE	EBF	Fri, Apr 28, 2006	19.07	19.98	19.07	19.70
3475	NYSE	EBF	Thu, Apr 27, 2006	19.45	19.69	19.19	19.51
3474	NYSE	EBF	Wed, Apr 26, 2006	19.09	19.63	19.07	19.55
3473	NYSE	EBF	Tue, Apr 25, 2006	18.87	19.32	18.78	19.08
3472	NYSE	EBF	Mon, Apr 24, 2006	18.67	19.17	18.67	18.80
3471	NYSE	EBF	Fri, Apr 21, 2006	19.60	19.64	19.01	19.15
3470	NYSE	EBF	Thu, Apr 20, 2006	19.38	19.54	19.20	19.20
3469	NYSE	EBF	Wed, Apr 19, 2006	19.20	19.42	19.20	19.42
3468	NYSE	EBF	Tue, Apr 18, 2006	18.84	19.24	18.84	19.10
3467	NYSE	EBF	Mon, Apr 17, 2006	18.61	18.91	18.57	18.85
3466	NYSE	EBF	Thu, Apr 13, 2006	18.68	18.99	18.58	18.70
3465	NYSE	EBF	Wed, Apr 12, 2006	18.35	18.93	18.35	18.81
3464	NYSE	EBF	Tue, Apr 11, 2006	18.93	18.94	18.73	18.85
3463	NYSE	EBF	Mon, Apr 10, 2006	18.97	19.12	18.69	19.04
3462	NYSE	EBF	Fri, Apr 7, 2006	19.25	19.33	18.96	19.02
3461	NYSE	EBF	Thu, Apr 6, 2006	18.75	19.34	18.75	19.19
3460	NYSE	EBF	Wed, Apr 5, 2006	19.27	19.68	19.23	19.25
3459	NYSE	EBF	Tue, Apr 4, 2006	19.40	19.48	19.23	19.31
3458	NYSE	EBF	Mon, Apr 3, 2006	19.49	19.50	19.14	19.38
3457	NYSE	EBF	Fri, Mar 31, 2006	19.41	19.50	19.32	19.50
3456	NYSE	EBF	Thu, Mar 30, 2006	19.40	19.55	19.33	19.39
3455	NYSE	EBF	Wed, Mar 29, 2006	19.48	19.48	18.48	19.39
3454	NYSE	EBF	Tue, Mar 28, 2006	19.41	19.43	18.86	18.98
3453	NYSE	EBF	Mon, Mar 27, 2006	19.37	19.50	19.20	19.41
3452	NYSE	EBF	Fri, Mar 24, 2006	19.22	19.38	19.22	19.38
3451	NYSE	EBF	Thu, Mar 23, 2006	19.33	19.44	19.18	19.32
3450	NYSE	EBF	Wed, Mar 22, 2006	19.15	19.57	19.01	19.38
3449	NYSE	EBF	Tue, Mar 21, 2006	19.59	19.84	19.20	19.30
3448	NYSE	EBF	Mon, Mar 20, 2006	19.60	19.90	19.45	19.71
3447	NYSE	EBF	Fri, Mar 17, 2006	19.24	19.97	19.00	19.60
3446	NYSE	EBF	Thu, Mar 16, 2006	18.82	19.22	18.75	19.18
3445	NYSE	EBF	Wed, Mar 15, 2006	19.40	19.45	18.59	18.81
3444	NYSE	EBF	Tue, Mar 14, 2006	19.54	19.64	19.32	19.45
3443	NYSE	EBF	Mon, Mar 13, 2006	19.80	19.98	19.51	19.55
3442	NYSE	EBF	Fri, Mar 10, 2006	19.58	19.83	19.54	19.70
3441	NYSE	EBF	Thu, Mar 9, 2006	19.30	19.75	19.30	19.64
3440	NYSE	EBF	Wed, Mar 8, 2006	19.25	19.68	19.20	19.38
3439	NYSE	EBF	Tue, Mar 7, 2006	19.50	19.56	19.38	19.45
3438	NYSE	EBF	Mon, Mar 6, 2006	18.61	19.70	18.61	19.60
3437	NYSE	EBF	Fri, Mar 3, 2006	19.73	19.86	19.50	19.56
3436	NYSE	EBF	Thu, Mar 2, 2006	19.80	19.88	19.62	19.83
3435	NYSE	EBF	Wed, Mar 1, 2006	19.60	19.97	19.32	19.83
3434	NYSE	EBF	Tue, Feb 28, 2006	19.71	19.75	19.47	19.72
3433	NYSE	EBF	Mon, Feb 27, 2006	19.81	20.04	19.60	19.69
3432	NYSE	EBF	Fri, Feb 24, 2006	19.70	19.99	19.60	19.83
3431	NYSE	EBF	Thu, Feb 23, 2006	19.44	19.98	19.43	19.74
3430	NYSE	EBF	Wed, Feb 22, 2006	19.25	19.79	19.13	19.46
3429	NYSE	EBF	Tue, Feb 21, 2006	19.55	19.63	19.17	19.19
3428	NYSE	EBF	Fri, Feb 17, 2006	19.50	19.64	19.33	19.55
3427	NYSE	EBF	Thu, Feb 16, 2006	19.78	19.81	19.46	19.50
3426	NYSE	EBF	Wed, Feb 15, 2006	19.92	19.92	19.58	19.75
3425	NYSE	EBF	Tue, Feb 14, 2006	19.87	20.33	19.75	20.04
3424	NYSE	EBF	Mon, Feb 13, 2006	19.77	19.96	19.65	19.80
3423	NYSE	EBF	Fri, Feb 10, 2006	19.95	19.95	19.73	19.85
3422	NYSE	EBF	Thu, Feb 9, 2006	19.97	20.13	19.82	20.00
3421	NYSE	EBF	Wed, Feb 8, 2006	19.68	19.97	19.62	19.91
3420	NYSE	EBF	Tue, Feb 7, 2006	19.72	19.72	19.38	19.62
3419	NYSE	EBF	Mon, Feb 6, 2006	19.50	19.66	19.28	19.65
3418	NYSE	EBF	Fri, Feb 3, 2006	19.10	19.83	19.06	19.49
3417	NYSE	EBF	Thu, Feb 2, 2006	19.68	19.68	18.98	19.15
3416	NYSE	EBF	Wed, Feb 1, 2006	19.30	19.76	19.18	19.63
3415	NYSE	EBF	Tue, Jan 31, 2006	19.50	19.51	19.13	19.25
3414	NYSE	EBF	Mon, Jan 30, 2006	19.67	19.95	19.40	19.59
3413	NYSE	EBF	Fri, Jan 27, 2006	19.95	20.12	19.62	19.77
3412	NYSE	EBF	Thu, Jan 26, 2006	19.95	20.00	19.66	19.95
3411	NYSE	EBF	Wed, Jan 25, 2006	19.80	19.90	19.55	19.85
3410	NYSE	EBF	Tue, Jan 24, 2006	19.35	19.96	19.34	19.74
3409	NYSE	EBF	Mon, Jan 23, 2006	18.95	19.33	18.93	19.32
3408	NYSE	EBF	Fri, Jan 20, 2006	19.13	19.36	18.78	18.90
3407	NYSE	EBF	Thu, Jan 19, 2006	18.55	19.52	18.53	19.02
3406	NYSE	EBF	Wed, Jan 18, 2006	18.65	18.70	18.49	18.55
3405	NYSE	EBF	Tue, Jan 17, 2006	18.55	18.75	18.52	18.71
3404	NYSE	EBF	Fri, Jan 13, 2006	18.53	18.61	18.44	18.61
3403	NYSE	EBF	Thu, Jan 12, 2006	18.30	18.67	18.30	18.47
3402	NYSE	EBF	Wed, Jan 11, 2006	18.23	18.45	18.10	18.45
3401	NYSE	EBF	Tue, Jan 10, 2006	18.22	18.31	18.02	18.28
3400	NYSE	EBF	Mon, Jan 9, 2006	18.16	18.49	18.06	18.33
3399	NYSE	EBF	Fri, Jan 6, 2006	18.18	18.25	18.01	18.03
3398	NYSE	EBF	Thu, Jan 5, 2006	18.18	18.20	18.02	18.19
3397	NYSE	EBF	Wed, Jan 4, 2006	18.32	18.34	18.17	18.33
3396	NYSE	EBF	Tue, Jan 3, 2006	18.17	18.46	17.83	18.31
3395	NYSE	EBF	Fri, Dec 30, 2005	18.18	18.26	17.91	18.17
3394	NYSE	EBF	Thu, Dec 29, 2005	18.60	18.60	18.26	18.26
3393	NYSE	EBF	Wed, Dec 28, 2005	17.90	18.53	17.84	18.21
3392	NYSE	EBF	Tue, Dec 27, 2005	17.89	18.00	17.80	17.87
3391	NYSE	EBF	Fri, Dec 23, 2005	18.00	18.12	17.81	17.89
3390	NYSE	EBF	Thu, Dec 22, 2005	17.95	18.18	17.60	17.95
3389	NYSE	EBF	Wed, Dec 21, 2005	17.99	17.99	17.75	17.96
3388	NYSE	EBF	Tue, Dec 20, 2005	17.50	17.94	17.45	17.92
3387	NYSE	EBF	Mon, Dec 19, 2005	17.06	17.70	17.06	17.64
3386	NYSE	EBF	Fri, Dec 16, 2005	17.64	17.69	17.50	17.56
3385	NYSE	EBF	Thu, Dec 15, 2005	18.00	18.07	17.50	17.60
3384	NYSE	EBF	Wed, Dec 14, 2005	17.78	18.14	17.68	17.92
3383	NYSE	EBF	Tue, Dec 13, 2005	17.45	17.80	17.34	17.70
3382	NYSE	EBF	Mon, Dec 12, 2005	17.60	17.71	17.39	17.41
3381	NYSE	EBF	Fri, Dec 9, 2005	17.92	17.94	17.42	17.58
3380	NYSE	EBF	Thu, Dec 8, 2005	17.90	18.08	17.75	17.87
3379	NYSE	EBF	Wed, Dec 7, 2005	17.94	18.00	17.84	17.90
3378	NYSE	EBF	Tue, Dec 6, 2005	18.00	18.10	17.90	17.98
3377	NYSE	EBF	Mon, Dec 5, 2005	17.90	18.03	17.79	17.92
3376	NYSE	EBF	Fri, Dec 2, 2005	18.00	18.02	17.77	17.90
3375	NYSE	EBF	Thu, Dec 1, 2005	17.90	18.11	17.89	17.96
3374	NYSE	EBF	Wed, Nov 30, 2005	17.60	17.98	17.40	17.75
3373	NYSE	EBF	Tue, Nov 29, 2005	17.55	17.55	17.12	17.51
3372	NYSE	EBF	Mon, Nov 28, 2005	17.92	17.92	17.39	17.47
3371	NYSE	EBF	Fri, Nov 25, 2005	17.81	17.99	17.78	17.95
3370	NYSE	EBF	Wed, Nov 23, 2005	17.90	17.99	17.74	17.82
3369	NYSE	EBF	Tue, Nov 22, 2005	17.90	18.00	17.85	17.91
3368	NYSE	EBF	Mon, Nov 21, 2005	17.83	18.04	17.50	17.93
3367	NYSE	EBF	Fri, Nov 18, 2005	18.03	18.20	17.68	17.85
3366	NYSE	EBF	Thu, Nov 17, 2005	17.73	18.17	17.73	18.03
3365	NYSE	EBF	Wed, Nov 16, 2005	17.75	17.79	17.27	17.66
3364	NYSE	EBF	Tue, Nov 15, 2005	18.00	18.04	17.69	17.71
3363	NYSE	EBF	Mon, Nov 14, 2005	17.90	17.98	17.78	17.91
3362	NYSE	EBF	Fri, Nov 11, 2005	17.86	17.90	17.65	17.78
3361	NYSE	EBF	Thu, Nov 10, 2005	17.70	17.86	17.45	17.85
3360	NYSE	EBF	Wed, Nov 9, 2005	17.55	17.97	17.55	17.64
3359	NYSE	EBF	Tue, Nov 8, 2005	17.60	17.70	17.46	17.49
3358	NYSE	EBF	Mon, Nov 7, 2005	17.73	17.82	17.55	17.65
3357	NYSE	EBF	Fri, Nov 4, 2005	17.67	17.79	17.49	17.66
3356	NYSE	EBF	Thu, Nov 3, 2005	17.69	17.88	17.51	17.64
3355	NYSE	EBF	Wed, Nov 2, 2005	17.14	17.53	17.14	17.53
3354	NYSE	EBF	Tue, Nov 1, 2005	17.10	17.22	17.01	17.08
3353	NYSE	EBF	Mon, Oct 31, 2005	17.33	17.60	17.09	17.10
3352	NYSE	EBF	Fri, Oct 28, 2005	16.98	17.30	16.98	17.22
3351	NYSE	EBF	Thu, Oct 27, 2005	17.20	17.20	16.71	16.86
3350	NYSE	EBF	Wed, Oct 26, 2005	17.25	17.76	17.21	17.27
3349	NYSE	EBF	Tue, Oct 25, 2005	17.48	17.48	16.75	17.21
3348	NYSE	EBF	Mon, Oct 24, 2005	17.14	17.48	17.13	17.48
3347	NYSE	EBF	Fri, Oct 21, 2005	17.12	17.47	16.94	17.05
3346	NYSE	EBF	Thu, Oct 20, 2005	17.25	17.26	16.90	17.17
3345	NYSE	EBF	Wed, Oct 19, 2005	16.38	17.20	16.17	17.20
3344	NYSE	EBF	Tue, Oct 18, 2005	16.70	16.89	16.39	16.47
3343	NYSE	EBF	Mon, Oct 17, 2005	17.19	17.20	16.30	16.65
3342	NYSE	EBF	Fri, Oct 14, 2005	17.35	17.37	17.04	17.19
3341	NYSE	EBF	Thu, Oct 13, 2005	16.82	17.25	16.59	17.23
3340	NYSE	EBF	Wed, Oct 12, 2005	16.85	16.96	16.38	16.87
3339	NYSE	EBF	Tue, Oct 11, 2005	16.99	17.29	16.94	17.12
3338	NYSE	EBF	Mon, Oct 10, 2005	17.91	17.91	17.00	17.00
3337	NYSE	EBF	Fri, Oct 7, 2005	16.66	17.05	16.60	16.96
3336	NYSE	EBF	Thu, Oct 6, 2005	16.49	17.07	16.37	16.64
3335	NYSE	EBF	Wed, Oct 5, 2005	16.80	16.88	16.48	16.49
3334	NYSE	EBF	Tue, Oct 4, 2005	16.75	17.21	16.72	16.90
3333	NYSE	EBF	Mon, Oct 3, 2005	16.80	16.88	16.63	16.69
3332	NYSE	EBF	Fri, Sep 30, 2005	16.80	16.81	16.65	16.80
3331	NYSE	EBF	Thu, Sep 29, 2005	16.50	16.85	16.30	16.84
3330	NYSE	EBF	Wed, Sep 28, 2005	16.80	16.80	16.13	16.50
3329	NYSE	EBF	Tue, Sep 27, 2005	17.30	17.30	16.60	16.90
3328	NYSE	EBF	Mon, Sep 26, 2005	17.70	17.85	17.30	17.30
3327	NYSE	EBF	Fri, Sep 23, 2005	17.38	17.65	17.20	17.62
3326	NYSE	EBF	Thu, Sep 22, 2005	17.76	17.76	17.33	17.47
3325	NYSE	EBF	Wed, Sep 21, 2005	17.81	18.01	17.57	17.83
3324	NYSE	EBF	Tue, Sep 20, 2005	18.03	18.07	17.70	17.81
3323	NYSE	EBF	Mon, Sep 19, 2005	18.09	18.10	17.82	17.97
3322	NYSE	EBF	Fri, Sep 16, 2005	17.90	18.10	17.83	18.10
3321	NYSE	EBF	Thu, Sep 15, 2005	17.86	17.91	17.56	17.83
3320	NYSE	EBF	Wed, Sep 14, 2005	17.95	18.00	17.80	17.90
3319	NYSE	EBF	Tue, Sep 13, 2005	17.93	18.04	17.85	18.00
3318	NYSE	EBF	Mon, Sep 12, 2005	17.95	18.17	17.86	17.99
3317	NYSE	EBF	Fri, Sep 9, 2005	17.91	18.00	17.82	17.99
3316	NYSE	EBF	Thu, Sep 8, 2005	17.81	17.91	17.72	17.75
3315	NYSE	EBF	Wed, Sep 7, 2005	17.70	17.91	17.57	17.88
3314	NYSE	EBF	Tue, Sep 6, 2005	17.30	17.79	17.21	17.76
3313	NYSE	EBF	Fri, Sep 2, 2005	17.53	17.53	17.25	17.27
3312	NYSE	EBF	Thu, Sep 1, 2005	17.45	17.60	17.40	17.53
3311	NYSE	EBF	Wed, Aug 31, 2005	17.65	17.65	17.37	17.40
3310	NYSE	EBF	Tue, Aug 30, 2005	17.75	17.75	17.43	17.65
3309	NYSE	EBF	Mon, Aug 29, 2005	17.35	17.78	17.30	17.75
3308	NYSE	EBF	Fri, Aug 26, 2005	17.92	17.95	17.40	17.45
3307	NYSE	EBF	Thu, Aug 25, 2005	17.35	18.00	17.30	17.95
3306	NYSE	EBF	Wed, Aug 24, 2005	17.72	17.72	17.10	17.32
3305	NYSE	EBF	Tue, Aug 23, 2005	17.70	17.75	17.58	17.71
3304	NYSE	EBF	Mon, Aug 22, 2005	17.67	17.79	17.63	17.74
3303	NYSE	EBF	Fri, Aug 19, 2005	17.55	17.73	17.55	17.67
3302	NYSE	EBF	Thu, Aug 18, 2005	17.80	17.89	17.40	17.64
3301	NYSE	EBF	Wed, Aug 17, 2005	17.41	17.94	17.36	17.75
3300	NYSE	EBF	Tue, Aug 16, 2005	17.85	17.85	17.41	17.44
3299	NYSE	EBF	Mon, Aug 15, 2005	17.57	18.08	17.36	18.00
3298	NYSE	EBF	Fri, Aug 12, 2005	17.65	17.65	17.28	17.43
3297	NYSE	EBF	Thu, Aug 11, 2005	17.85	17.99	17.65	17.82
3296	NYSE	EBF	Wed, Aug 10, 2005	17.85	18.03	17.76	17.89
3295	NYSE	EBF	Tue, Aug 9, 2005	17.70	17.72	17.59	17.67
3294	NYSE	EBF	Mon, Aug 8, 2005	17.46	17.56	17.26	17.56
3293	NYSE	EBF	Fri, Aug 5, 2005	17.85	17.88	17.29	17.35
3292	NYSE	EBF	Thu, Aug 4, 2005	18.00	18.20	17.80	17.80
3291	NYSE	EBF	Wed, Aug 3, 2005	18.27	18.27	17.93	18.05
3290	NYSE	EBF	Tue, Aug 2, 2005	18.25	18.32	17.95	18.31
3289	NYSE	EBF	Mon, Aug 1, 2005	18.27	18.28	18.15	18.19
3288	NYSE	EBF	Fri, Jul 29, 2005	18.42	18.45	18.14	18.21
3287	NYSE	EBF	Thu, Jul 28, 2005	18.25	18.48	18.23	18.45
3286	NYSE	EBF	Wed, Jul 27, 2005	18.24	18.28	18.04	18.28
3285	NYSE	EBF	Tue, Jul 26, 2005	18.12	18.47	18.12	18.29
3284	NYSE	EBF	Mon, Jul 25, 2005	18.41	18.44	18.14	18.14
3283	NYSE	EBF	Fri, Jul 22, 2005	18.26	18.48	18.25	18.41
3282	NYSE	EBF	Thu, Jul 21, 2005	18.50	18.53	18.16	18.22
3281	NYSE	EBF	Wed, Jul 20, 2005	18.50	18.58	18.46	18.50
3280	NYSE	EBF	Tue, Jul 19, 2005	18.48	18.59	18.44	18.58
3279	NYSE	EBF	Mon, Jul 18, 2005	18.45	18.53	18.41	18.48
3278	NYSE	EBF	Fri, Jul 15, 2005	18.40	18.54	18.40	18.50
3277	NYSE	EBF	Thu, Jul 14, 2005	18.61	18.66	18.48	18.50
3276	NYSE	EBF	Wed, Jul 13, 2005	18.48	18.60	18.42	18.50
3275	NYSE	EBF	Tue, Jul 12, 2005	18.38	18.65	18.35	18.50
3274	NYSE	EBF	Mon, Jul 11, 2005	18.54	18.57	18.33	18.41
3273	NYSE	EBF	Fri, Jul 8, 2005	18.31	18.57	18.31	18.54
3272	NYSE	EBF	Thu, Jul 7, 2005	18.00	18.40	17.97	18.31
3271	NYSE	EBF	Wed, Jul 6, 2005	18.46	18.47	18.08	18.17
3270	NYSE	EBF	Tue, Jul 5, 2005	18.45	18.57	18.42	18.48
3269	NYSE	EBF	Fri, Jul 1, 2005	18.28	18.53	18.28	18.50
3268	NYSE	EBF	Thu, Jun 30, 2005	18.47	18.48	18.07	18.12
3267	NYSE	EBF	Wed, Jun 29, 2005	18.40	18.83	18.33	18.44
3266	NYSE	EBF	Tue, Jun 28, 2005	18.27	18.47	18.27	18.35
3265	NYSE	EBF	Mon, Jun 27, 2005	18.20	18.41	18.00	18.25
3264	NYSE	EBF	Fri, Jun 24, 2005	17.84	18.45	17.84	18.26
3263	NYSE	EBF	Thu, Jun 23, 2005	18.30	18.30	17.76	17.95
3262	NYSE	EBF	Wed, Jun 22, 2005	18.50	18.68	18.40	18.40
3261	NYSE	EBF	Tue, Jun 21, 2005	18.72	18.73	18.46	18.59
3260	NYSE	EBF	Mon, Jun 20, 2005	18.50	18.80	18.42	18.72
3259	NYSE	EBF	Fri, Jun 17, 2005	19.00	19.12	18.62	18.65
3258	NYSE	EBF	Thu, Jun 16, 2005	17.88	19.27	17.85	19.03
3257	NYSE	EBF	Wed, Jun 15, 2005	16.98	17.75	16.75	17.73
3256	NYSE	EBF	Tue, Jun 14, 2005	16.35	16.49	16.35	16.49
3255	NYSE	EBF	Mon, Jun 13, 2005	16.28	16.45	16.27	16.43
3254	NYSE	EBF	Fri, Jun 10, 2005	16.32	16.45	16.30	16.42
3253	NYSE	EBF	Thu, Jun 9, 2005	16.40	16.49	16.20	16.39
3252	NYSE	EBF	Wed, Jun 8, 2005	16.41	16.47	16.35	16.43
3251	NYSE	EBF	Tue, Jun 7, 2005	16.50	16.67	16.35	16.45
3250	NYSE	EBF	Mon, Jun 6, 2005	16.25	16.54	16.18	16.47
3249	NYSE	EBF	Fri, Jun 3, 2005	16.36	16.49	16.17	16.26
3248	NYSE	EBF	Thu, Jun 2, 2005	16.25	16.60	16.20	16.46
3247	NYSE	EBF	Wed, Jun 1, 2005	15.90	16.31	15.83	16.24
3246	NYSE	EBF	Tue, May 31, 2005	15.74	15.99	15.74	15.89
3245	NYSE	EBF	Fri, May 27, 2005	15.82	15.89	15.79	15.82
3244	NYSE	EBF	Thu, May 26, 2005	15.93	15.98	15.78	15.80
3243	NYSE	EBF	Wed, May 25, 2005	15.69	15.89	15.69	15.85
3242	NYSE	EBF	Tue, May 24, 2005	15.71	15.96	15.63	15.74
3241	NYSE	EBF	Mon, May 23, 2005	15.65	15.77	15.59	15.65
3240	NYSE	EBF	Fri, May 20, 2005	15.44	15.67	15.11	15.60
3239	NYSE	EBF	Thu, May 19, 2005	15.85	15.96	15.27	15.53
3238	NYSE	EBF	Wed, May 18, 2005	15.34	15.99	15.34	15.82
3237	NYSE	EBF	Tue, May 17, 2005	15.02	15.42	14.99	15.14
3236	NYSE	EBF	Mon, May 16, 2005	14.53	15.07	14.53	15.02
3235	NYSE	EBF	Fri, May 13, 2005	14.85	14.93	14.11	14.58
3234	NYSE	EBF	Thu, May 12, 2005	14.93	15.08	14.75	14.80
3233	NYSE	EBF	Wed, May 11, 2005	15.06	15.15	14.80	15.01
3232	NYSE	EBF	Tue, May 10, 2005	14.92	15.48	14.84	14.94
3231	NYSE	EBF	Mon, May 9, 2005	15.20	15.21	14.89	15.02
3230	NYSE	EBF	Fri, May 6, 2005	14.98	15.45	14.98	15.29
3229	NYSE	EBF	Thu, May 5, 2005	15.50	15.50	14.82	14.96
3228	NYSE	EBF	Wed, May 4, 2005	14.78	15.54	14.78	15.39
3227	NYSE	EBF	Tue, May 3, 2005	15.50	15.50	14.53	14.55
3226	NYSE	EBF	Mon, May 2, 2005	15.55	15.70	15.13	15.50
3225	NYSE	EBF	Fri, Apr 29, 2005	15.10	15.60	14.54	15.50
3224	NYSE	EBF	Thu, Apr 28, 2005	15.29	15.29	14.12	14.12
3223	NYSE	EBF	Wed, Apr 27, 2005	15.70	16.19	15.70	15.90
3222	NYSE	EBF	Tue, Apr 26, 2005	15.88	15.95	15.59	15.75
3221	NYSE	EBF	Mon, Apr 25, 2005	16.30	16.34	15.80	15.95
3220	NYSE	EBF	Fri, Apr 22, 2005	16.41	16.41	16.11	16.25
3219	NYSE	EBF	Thu, Apr 21, 2005	16.23	16.55	16.21	16.52
3218	NYSE	EBF	Wed, Apr 20, 2005	16.42	16.42	15.85	16.03
3217	NYSE	EBF	Tue, Apr 19, 2005	16.46	16.48	16.25	16.42
3216	NYSE	EBF	Mon, Apr 18, 2005	16.20	16.46	16.05	16.43
3215	NYSE	EBF	Fri, Apr 15, 2005	16.60	16.63	16.07	16.18
3214	NYSE	EBF	Thu, Apr 14, 2005	16.32	16.75	16.32	16.63
3213	NYSE	EBF	Wed, Apr 13, 2005	16.70	16.73	16.28	16.28
3212	NYSE	EBF	Tue, Apr 12, 2005	15.87	16.87	15.77	16.86
3211	NYSE	EBF	Mon, Apr 11, 2005	16.47	16.50	16.00	16.07
3210	NYSE	EBF	Fri, Apr 8, 2005	16.60	16.70	16.47	16.47
3209	NYSE	EBF	Thu, Apr 7, 2005	16.69	16.78	16.60	16.63
3208	NYSE	EBF	Wed, Apr 6, 2005	16.78	16.84	16.66	16.77
3207	NYSE	EBF	Tue, Apr 5, 2005	16.74	16.80	16.62	16.78
3206	NYSE	EBF	Mon, Apr 4, 2005	16.79	16.86	16.46	16.74
3205	NYSE	EBF	Fri, Apr 1, 2005	17.01	17.15	16.59	16.78
3204	NYSE	EBF	Thu, Mar 31, 2005	17.10	17.12	16.76	16.92
3203	NYSE	EBF	Wed, Mar 30, 2005	16.75	17.15	16.75	17.14
3202	NYSE	EBF	Tue, Mar 29, 2005	16.98	17.05	16.65	16.75
3201	NYSE	EBF	Mon, Mar 28, 2005	17.00	17.08	16.92	17.04
3200	NYSE	EBF	Thu, Mar 24, 2005	16.85	17.00	16.84	16.91
3199	NYSE	EBF	Wed, Mar 23, 2005	16.95	16.99	16.81	16.85
3198	NYSE	EBF	Tue, Mar 22, 2005	17.20	17.23	17.00	17.01
3197	NYSE	EBF	Mon, Mar 21, 2005	16.96	17.14	16.89	17.13
3196	NYSE	EBF	Fri, Mar 18, 2005	17.22	17.23	16.96	17.04
3195	NYSE	EBF	Thu, Mar 17, 2005	16.99	17.18	16.95	17.16
3194	NYSE	EBF	Wed, Mar 16, 2005	16.90	17.22	16.90	17.01
3193	NYSE	EBF	Tue, Mar 15, 2005	17.36	17.45	17.00	17.09
3192	NYSE	EBF	Mon, Mar 14, 2005	17.12	17.42	17.09	17.36
3191	NYSE	EBF	Fri, Mar 11, 2005	17.18	17.21	17.10	17.13
3190	NYSE	EBF	Thu, Mar 10, 2005	17.26	17.39	17.09	17.10
3189	NYSE	EBF	Wed, Mar 9, 2005	17.44	17.45	17.15	17.16
3188	NYSE	EBF	Tue, Mar 8, 2005	17.62	17.62	17.41	17.49
3187	NYSE	EBF	Mon, Mar 7, 2005	17.42	17.70	17.42	17.60
3186	NYSE	EBF	Fri, Mar 4, 2005	17.30	17.52	17.28	17.47
3185	NYSE	EBF	Thu, Mar 3, 2005	17.38	17.41	17.07	17.30
3184	NYSE	EBF	Wed, Mar 2, 2005	17.21	17.46	17.13	17.35
3183	NYSE	EBF	Tue, Mar 1, 2005	17.08	17.30	17.04	17.28
3182	NYSE	EBF	Mon, Feb 28, 2005	17.08	17.15	16.92	17.08
3181	NYSE	EBF	Fri, Feb 25, 2005	17.12	17.19	17.06	17.13
3180	NYSE	EBF	Thu, Feb 24, 2005	16.90	17.12	16.80	17.12
3179	NYSE	EBF	Wed, Feb 23, 2005	17.17	17.18	16.85	16.86
3178	NYSE	EBF	Tue, Feb 22, 2005	17.19	17.30	16.97	17.17
3177	NYSE	EBF	Fri, Feb 18, 2005	17.25	17.40	17.16	17.16
3176	NYSE	EBF	Thu, Feb 17, 2005	17.73	17.74	17.16	17.17
3175	NYSE	EBF	Wed, Feb 16, 2005	17.45	17.75	17.29	17.74
3174	NYSE	EBF	Tue, Feb 15, 2005	17.57	17.64	17.43	17.45
3173	NYSE	EBF	Mon, Feb 14, 2005	17.17	17.84	17.17	17.57
3172	NYSE	EBF	Fri, Feb 11, 2005	17.00	17.25	16.90	17.17
3171	NYSE	EBF	Thu, Feb 10, 2005	16.97	17.08	16.93	16.99
3170	NYSE	EBF	Wed, Feb 9, 2005	17.15	17.15	16.96	16.97
3169	NYSE	EBF	Tue, Feb 8, 2005	17.06	17.22	16.90	17.21
3168	NYSE	EBF	Mon, Feb 7, 2005	17.25	17.30	17.01	17.06
3167	NYSE	EBF	Fri, Feb 4, 2005	17.32	17.48	17.17	17.24
3166	NYSE	EBF	Thu, Feb 3, 2005	17.47	17.49	17.17	17.24
3165	NYSE	EBF	Wed, Feb 2, 2005	17.38	17.46	17.06	17.45
3164	NYSE	EBF	Tue, Feb 1, 2005	17.19	17.48	17.06	17.34
3163	NYSE	EBF	Mon, Jan 31, 2005	17.02	17.14	17.00	17.13
3162	NYSE	EBF	Fri, Jan 28, 2005	16.82	17.12	16.82	17.04
3161	NYSE	EBF	Thu, Jan 27, 2005	16.87	17.01	16.83	16.93
3160	NYSE	EBF	Wed, Jan 26, 2005	17.21	17.26	16.85	16.85
3159	NYSE	EBF	Tue, Jan 25, 2005	17.60	17.68	17.27	17.28
3158	NYSE	EBF	Mon, Jan 24, 2005	17.75	17.75	17.50	17.57
3157	NYSE	EBF	Fri, Jan 21, 2005	17.85	17.90	17.66	17.74
3156	NYSE	EBF	Thu, Jan 20, 2005	17.94	17.98	17.60	17.85
3155	NYSE	EBF	Wed, Jan 19, 2005	18.09	18.10	17.90	17.97
3154	NYSE	EBF	Tue, Jan 18, 2005	18.45	18.49	17.93	18.10
3153	NYSE	EBF	Fri, Jan 14, 2005	18.85	18.95	18.50	18.50
3152	NYSE	EBF	Thu, Jan 13, 2005	18.99	18.99	18.63	18.77
3151	NYSE	EBF	Wed, Jan 12, 2005	18.29	19.00	18.29	19.00
3150	NYSE	EBF	Tue, Jan 11, 2005	19.19	19.19	18.43	18.58
3149	NYSE	EBF	Mon, Jan 10, 2005	19.60	20.15	18.90	19.19
3148	NYSE	EBF	Fri, Jan 7, 2005	18.61	18.63	18.21	18.46
3147	NYSE	EBF	Thu, Jan 6, 2005	18.82	19.00	18.65	18.65
3146	NYSE	EBF	Wed, Jan 5, 2005	18.99	19.20	18.76	18.82
3145	NYSE	EBF	Tue, Jan 4, 2005	19.63	19.78	18.91	18.91
3144	NYSE	EBF	Mon, Jan 3, 2005	19.26	19.90	19.15	19.70
3143	NYSE	EBF	Fri, Dec 31, 2004	18.97	19.49	18.97	19.25
3142	NYSE	EBF	Thu, Dec 30, 2004	18.81	19.05	18.80	18.90
3141	NYSE	EBF	Wed, Dec 29, 2004	18.50	18.83	18.41	18.77
3140	NYSE	EBF	Tue, Dec 28, 2004	18.30	18.56	18.30	18.48
3139	NYSE	EBF	Mon, Dec 27, 2004	18.50	18.62	18.21	18.24
3138	NYSE	EBF	Thu, Dec 23, 2004	18.05	18.66	18.05	18.50
3137	NYSE	EBF	Wed, Dec 22, 2004	18.75	18.79	18.10	18.10
3136	NYSE	EBF	Tue, Dec 21, 2004	18.95	19.08	18.73	18.78
3135	NYSE	EBF	Mon, Dec 20, 2004	19.55	19.68	18.96	19.05
3134	NYSE	EBF	Fri, Dec 17, 2004	19.03	19.78	18.97	19.66
3133	NYSE	EBF	Thu, Dec 16, 2004	19.25	19.48	18.90	19.03
3132	NYSE	EBF	Wed, Dec 15, 2004	19.30	19.50	19.20	19.25
3131	NYSE	EBF	Tue, Dec 14, 2004	19.90	19.90	19.20	19.20
3130	NYSE	EBF	Mon, Dec 13, 2004	19.74	19.96	19.60	19.95
3129	NYSE	EBF	Fri, Dec 10, 2004	19.81	19.94	19.58	19.73
3128	NYSE	EBF	Thu, Dec 9, 2004	20.00	20.00	19.83	19.85
3127	NYSE	EBF	Wed, Dec 8, 2004	19.72	20.00	19.71	20.00
3126	NYSE	EBF	Tue, Dec 7, 2004	19.84	19.92	19.71	19.71
3125	NYSE	EBF	Mon, Dec 6, 2004	20.00	20.05	19.84	19.86
3124	NYSE	EBF	Fri, Dec 3, 2004	20.08	20.08	19.80	19.92
3123	NYSE	EBF	Thu, Dec 2, 2004	20.00	20.00	19.85	19.98
3122	NYSE	EBF	Wed, Dec 1, 2004	19.86	20.00	19.86	20.00
3121	NYSE	EBF	Tue, Nov 30, 2004	19.85	20.00	19.80	19.85
3120	NYSE	EBF	Mon, Nov 29, 2004	19.95	20.00	19.85	19.90
3119	NYSE	EBF	Fri, Nov 26, 2004	19.77	19.93	19.76	19.90
3118	NYSE	EBF	Wed, Nov 24, 2004	19.96	20.00	19.76	19.76
3117	NYSE	EBF	Tue, Nov 23, 2004	20.09	20.15	19.90	20.00
3116	NYSE	EBF	Mon, Nov 22, 2004	19.85	20.09	19.85	20.03
3115	NYSE	EBF	Fri, Nov 19, 2004	19.90	20.09	19.82	19.87
3114	NYSE	EBF	Thu, Nov 18, 2004	20.10	20.10	19.85	20.03
3113	NYSE	EBF	Wed, Nov 17, 2004	20.50	20.80	20.10	20.11
3112	NYSE	EBF	Tue, Nov 16, 2004	20.70	20.81	20.40	20.41
3111	NYSE	EBF	Mon, Nov 15, 2004	20.73	20.75	20.50	20.67
3110	NYSE	EBF	Fri, Nov 12, 2004	20.67	20.79	20.25	20.77
3109	NYSE	EBF	Thu, Nov 11, 2004	20.35	20.72	20.35	20.70
3108	NYSE	EBF	Wed, Nov 10, 2004	20.63	20.83	20.24	20.35
3107	NYSE	EBF	Tue, Nov 9, 2004	20.50	20.95	20.50	20.67
3106	NYSE	EBF	Mon, Nov 8, 2004	20.55	20.81	20.44	20.50
3105	NYSE	EBF	Fri, Nov 5, 2004	20.09	20.56	20.09	20.50
3104	NYSE	EBF	Thu, Nov 4, 2004	20.66	20.66	19.75	20.22
3103	NYSE	EBF	Wed, Nov 3, 2004	19.82	20.84	19.82	20.66
3102	NYSE	EBF	Tue, Nov 2, 2004	19.97	21.15	19.75	19.76
3101	NYSE	EBF	Mon, Nov 1, 2004	20.13	20.19	19.98	20.00
3100	NYSE	EBF	Fri, Oct 29, 2004	20.10	20.35	20.10	20.23
3099	NYSE	EBF	Thu, Oct 28, 2004	20.33	20.36	19.98	20.05
3098	NYSE	EBF	Wed, Oct 27, 2004	20.00	20.39	19.96	20.39
3097	NYSE	EBF	Tue, Oct 26, 2004	20.00	20.36	19.79	19.98
3096	NYSE	EBF	Mon, Oct 25, 2004	19.95	20.45	19.90	19.98
3095	NYSE	EBF	Fri, Oct 22, 2004	20.12	20.23	20.01	20.11
3094	NYSE	EBF	Thu, Oct 21, 2004	20.00	20.20	19.85	20.18
3093	NYSE	EBF	Wed, Oct 20, 2004	20.20	20.24	19.90	20.10
3092	NYSE	EBF	Tue, Oct 19, 2004	20.26	20.65	20.01	20.23
3091	NYSE	EBF	Mon, Oct 18, 2004	20.80	20.80	20.06	20.46
3090	NYSE	EBF	Fri, Oct 15, 2004	20.30	20.84	20.30	20.77
3089	NYSE	EBF	Thu, Oct 14, 2004	20.80	20.81	20.27	20.27
3088	NYSE	EBF	Wed, Oct 13, 2004	21.03	21.15	20.74	20.80
3087	NYSE	EBF	Tue, Oct 12, 2004	21.20	21.25	21.09	21.10
3086	NYSE	EBF	Mon, Oct 11, 2004	21.17	21.32	21.14	21.21
3085	NYSE	EBF	Fri, Oct 8, 2004	21.00	21.36	20.83	21.17
3084	NYSE	EBF	Thu, Oct 7, 2004	21.32	21.45	21.11	21.26
3083	NYSE	EBF	Wed, Oct 6, 2004	21.18	21.42	21.13	21.40
3082	NYSE	EBF	Tue, Oct 5, 2004	21.30	21.53	20.99	21.30
3081	NYSE	EBF	Mon, Oct 4, 2004	21.57	21.57	21.29	21.45
3080	NYSE	EBF	Fri, Oct 1, 2004	21.45	21.68	21.19	21.64
3079	NYSE	EBF	Thu, Sep 30, 2004	20.92	21.56	20.80	21.42
3078	NYSE	EBF	Wed, Sep 29, 2004	21.40	21.48	20.85	20.92
3077	NYSE	EBF	Tue, Sep 28, 2004	20.85	21.75	20.76	21.40
3076	NYSE	EBF	Mon, Sep 27, 2004	21.70	21.88	20.72	20.72
3075	NYSE	EBF	Fri, Sep 24, 2004	21.20	22.23	21.20	22.00
3074	NYSE	EBF	Thu, Sep 23, 2004	21.00	21.36	20.96	21.17
3073	NYSE	EBF	Wed, Sep 22, 2004	21.21	21.35	20.92	21.00
3072	NYSE	EBF	Tue, Sep 21, 2004	21.13	21.61	20.98	21.30
3071	NYSE	EBF	Mon, Sep 20, 2004	20.40	21.82	20.15	21.10
3070	NYSE	EBF	Fri, Sep 17, 2004	20.60	21.50	20.27	20.54
3069	NYSE	EBF	Thu, Sep 16, 2004	20.30	21.09	20.13	20.44
3068	NYSE	EBF	Wed, Sep 15, 2004	19.86	20.68	19.75	20.34
3067	NYSE	EBF	Tue, Sep 14, 2004	19.75	20.00	19.48	19.84
3066	NYSE	EBF	Mon, Sep 13, 2004	19.73	19.95	19.65	19.80
3065	NYSE	EBF	Fri, Sep 10, 2004	19.39	19.97	19.19	19.73
3064	NYSE	EBF	Thu, Sep 9, 2004	18.95	19.55	18.79	19.38
3063	NYSE	EBF	Wed, Sep 8, 2004	18.90	19.01	18.86	18.95
3062	NYSE	EBF	Tue, Sep 7, 2004	18.86	18.95	18.75	18.92
3061	NYSE	EBF	Fri, Sep 3, 2004	18.99	19.00	18.66	18.85
3060	NYSE	EBF	Thu, Sep 2, 2004	18.33	19.00	18.31	18.93
3059	NYSE	EBF	Wed, Sep 1, 2004	18.66	19.05	18.40	18.40
3058	NYSE	EBF	Tue, Aug 31, 2004	18.67	18.95	18.51	18.68
3057	NYSE	EBF	Mon, Aug 30, 2004	18.94	19.00	18.58	18.63
3056	NYSE	EBF	Fri, Aug 27, 2004	18.65	19.02	18.65	18.98
3055	NYSE	EBF	Thu, Aug 26, 2004	18.78	18.95	18.65	18.65
3054	NYSE	EBF	Wed, Aug 25, 2004	18.99	19.35	18.80	18.95
3053	NYSE	EBF	Tue, Aug 24, 2004	18.66	19.45	18.66	18.99
3052	NYSE	EBF	Mon, Aug 23, 2004	19.15	19.54	18.51	18.62
3051	NYSE	EBF	Fri, Aug 20, 2004	18.89	19.24	18.73	19.15
3050	NYSE	EBF	Thu, Aug 19, 2004	19.10	19.44	18.82	18.85
3049	NYSE	EBF	Wed, Aug 18, 2004	17.86	19.59	17.86	19.44
3048	NYSE	EBF	Tue, Aug 17, 2004	18.73	18.73	17.85	17.90
3047	NYSE	EBF	Mon, Aug 16, 2004	17.79	18.75	17.79	18.72
3046	NYSE	EBF	Fri, Aug 13, 2004	17.65	18.38	17.43	17.75
3045	NYSE	EBF	Thu, Aug 12, 2004	17.84	18.38	17.65	17.65
3044	NYSE	EBF	Wed, Aug 11, 2004	18.45	18.45	17.43	17.74
3043	NYSE	EBF	Tue, Aug 10, 2004	17.75	18.75	17.52	18.57
3042	NYSE	EBF	Mon, Aug 9, 2004	17.18	18.09	16.95	18.06
3041	NYSE	EBF	Fri, Aug 6, 2004	17.07	17.39	16.91	17.16
3040	NYSE	EBF	Thu, Aug 5, 2004	18.13	18.26	16.75	16.96
3039	NYSE	EBF	Wed, Aug 4, 2004	18.05	18.35	17.60	18.16
3038	NYSE	EBF	Tue, Aug 3, 2004	18.44	18.44	18.05	18.15
3037	NYSE	EBF	Mon, Aug 2, 2004	18.00	18.49	17.95	18.47
3036	NYSE	EBF	Fri, Jul 30, 2004	18.70	18.70	18.15	18.20
3035	NYSE	EBF	Thu, Jul 29, 2004	18.21	18.70	18.17	18.70
3034	NYSE	EBF	Wed, Jul 28, 2004	18.60	18.60	18.12	18.24
3033	NYSE	EBF	Tue, Jul 27, 2004	17.90	18.43	17.90	18.40
3032	NYSE	EBF	Mon, Jul 26, 2004	17.93	18.07	17.85	17.95
3031	NYSE	EBF	Fri, Jul 23, 2004	18.22	18.23	17.92	18.02
3030	NYSE	EBF	Thu, Jul 22, 2004	19.05	19.05	18.00	18.35
3029	NYSE	EBF	Wed, Jul 21, 2004	19.54	19.69	19.15	19.18
3028	NYSE	EBF	Tue, Jul 20, 2004	19.76	19.76	19.14	19.54
3027	NYSE	EBF	Mon, Jul 19, 2004	19.02	19.95	19.00	19.88
3026	NYSE	EBF	Fri, Jul 16, 2004	19.15	19.27	18.95	19.17
3025	NYSE	EBF	Thu, Jul 15, 2004	19.11	19.15	18.83	19.07
3024	NYSE	EBF	Wed, Jul 14, 2004	19.43	19.57	18.92	19.08
3023	NYSE	EBF	Tue, Jul 13, 2004	19.33	19.70	19.30	19.42
3022	NYSE	EBF	Mon, Jul 12, 2004	19.35	19.89	19.20	19.49
3021	NYSE	EBF	Fri, Jul 9, 2004	18.50	19.57	18.50	19.24
3020	NYSE	EBF	Thu, Jul 8, 2004	19.05	19.20	18.45	18.45
3019	NYSE	EBF	Wed, Jul 7, 2004	18.30	19.25	18.30	19.15
3018	NYSE	EBF	Tue, Jul 6, 2004	18.50	18.53	18.27	18.39
3017	NYSE	EBF	Fri, Jul 2, 2004	18.30	18.92	18.27	18.58
3016	NYSE	EBF	Thu, Jul 1, 2004	19.30	19.38	18.30	18.48
3015	NYSE	EBF	Wed, Jun 30, 2004	18.72	19.65	18.58	19.50
3014	NYSE	EBF	Tue, Jun 29, 2004	16.85	18.78	16.85	18.58
3013	NYSE	EBF	Mon, Jun 28, 2004	16.30	17.60	16.15	16.65
3012	NYSE	EBF	Fri, Jun 25, 2004	15.60	16.04	15.58	16.04
3011	NYSE	EBF	Thu, Jun 24, 2004	15.60	15.70	15.60	15.66
3010	NYSE	EBF	Wed, Jun 23, 2004	15.60	15.88	15.56	15.70
3009	NYSE	EBF	Tue, Jun 22, 2004	15.50	15.63	15.26	15.63
3008	NYSE	EBF	Mon, Jun 21, 2004	15.40	15.62	15.36	15.55
3007	NYSE	EBF	Fri, Jun 18, 2004	15.70	15.72	15.41	15.49
3006	NYSE	EBF	Thu, Jun 17, 2004	15.76	15.76	15.50	15.64
3005	NYSE	EBF	Wed, Jun 16, 2004	15.82	16.05	15.64	15.76
3004	NYSE	EBF	Tue, Jun 15, 2004	15.80	16.14	15.78	15.78
3003	NYSE	EBF	Mon, Jun 14, 2004	15.94	15.94	15.75	15.75
3002	NYSE	EBF	Thu, Jun 10, 2004	15.87	16.06	15.84	15.94
3001	NYSE	EBF	Wed, Jun 9, 2004	16.00	16.00	15.75	15.77
3000	NYSE	EBF	Tue, Jun 8, 2004	15.92	16.00	15.80	16.00
2999	NYSE	EBF	Mon, Jun 7, 2004	15.40	16.07	15.40	16.00
2998	NYSE	EBF	Fri, Jun 4, 2004	15.35	15.52	15.32	15.46
2997	NYSE	EBF	Thu, Jun 3, 2004	15.64	15.65	15.32	15.32
2996	NYSE	EBF	Wed, Jun 2, 2004	15.85	15.85	15.54	15.69
2995	NYSE	EBF	Tue, Jun 1, 2004	15.46	15.95	15.46	15.92
2994	NYSE	EBF	Fri, May 28, 2004	15.35	15.66	15.28	15.45
2993	NYSE	EBF	Thu, May 27, 2004	15.55	15.70	15.22	15.35
2992	NYSE	EBF	Wed, May 26, 2004	16.02	16.05	15.25	15.65
2991	NYSE	EBF	Tue, May 25, 2004	15.95	16.11	15.88	16.08
2990	NYSE	EBF	Mon, May 24, 2004	15.72	15.88	15.57	15.87
2989	NYSE	EBF	Fri, May 21, 2004	15.45	15.45	15.20	15.40
2988	NYSE	EBF	Thu, May 20, 2004	16.07	16.07	15.35	15.43
2987	NYSE	EBF	Wed, May 19, 2004	15.99	16.28	15.98	16.10
2986	NYSE	EBF	Tue, May 18, 2004	15.75	16.12	15.70	15.89
2985	NYSE	EBF	Mon, May 17, 2004	15.63	15.74	15.40	15.63
2984	NYSE	EBF	Fri, May 14, 2004	15.70	15.91	15.65	15.68
2983	NYSE	EBF	Thu, May 13, 2004	15.45	15.83	15.43	15.74
2982	NYSE	EBF	Wed, May 12, 2004	15.00	15.60	14.70	15.44
2981	NYSE	EBF	Tue, May 11, 2004	15.02	15.11	14.90	15.03
2980	NYSE	EBF	Mon, May 10, 2004	15.10	15.35	14.80	14.95
2979	NYSE	EBF	Fri, May 7, 2004	15.33	15.41	15.14	15.14
2978	NYSE	EBF	Thu, May 6, 2004	15.50	15.72	15.31	15.37
2977	NYSE	EBF	Wed, May 5, 2004	15.80	15.84	15.45	15.54
2976	NYSE	EBF	Tue, May 4, 2004	16.25	16.30	15.80	15.89
2975	NYSE	EBF	Mon, May 3, 2004	14.99	16.19	14.97	16.10
2974	NYSE	EBF	Fri, Apr 30, 2004	15.70	15.84	14.95	14.99
2973	NYSE	EBF	Thu, Apr 29, 2004	15.80	16.07	15.55	15.60
2972	NYSE	EBF	Wed, Apr 28, 2004	16.08	16.12	15.76	15.80
2971	NYSE	EBF	Tue, Apr 27, 2004	15.97	16.10	15.97	16.05
2970	NYSE	EBF	Mon, Apr 26, 2004	16.00	16.09	15.91	16.04
2969	NYSE	EBF	Fri, Apr 23, 2004	16.01	16.03	15.83	15.92
2968	NYSE	EBF	Thu, Apr 22, 2004	15.81	16.11	15.80	16.01
2967	NYSE	EBF	Wed, Apr 21, 2004	15.85	15.86	15.55	15.81
2966	NYSE	EBF	Tue, Apr 20, 2004	16.05	16.08	15.89	15.90
2965	NYSE	EBF	Mon, Apr 19, 2004	16.11	16.11	15.98	16.00
2964	NYSE	EBF	Fri, Apr 16, 2004	16.21	16.23	15.96	16.10
2963	NYSE	EBF	Thu, Apr 15, 2004	16.16	16.25	16.05	16.21
2962	NYSE	EBF	Wed, Apr 14, 2004	16.09	16.40	16.05	16.16
2961	NYSE	EBF	Tue, Apr 13, 2004	16.11	16.16	15.97	16.07
2960	NYSE	EBF	Mon, Apr 12, 2004	16.32	16.34	16.00	16.17
2959	NYSE	EBF	Thu, Apr 8, 2004	16.60	16.60	16.15	16.27
2958	NYSE	EBF	Wed, Apr 7, 2004	16.53	16.59	16.02	16.57
2957	NYSE	EBF	Tue, Apr 6, 2004	16.70	16.74	16.52	16.58
2956	NYSE	EBF	Mon, Apr 5, 2004	16.87	16.90	16.66	16.75
2955	NYSE	EBF	Fri, Apr 2, 2004	16.98	17.00	16.75	16.84
2954	NYSE	EBF	Thu, Apr 1, 2004	16.74	16.97	16.73	16.90
2953	NYSE	EBF	Wed, Mar 31, 2004	16.19	16.74	16.02	16.74
2952	NYSE	EBF	Tue, Mar 30, 2004	15.85	16.22	15.81	16.16
2951	NYSE	EBF	Mon, Mar 29, 2004	15.77	16.00	15.72	15.85
2950	NYSE	EBF	Fri, Mar 26, 2004	16.15	16.34	15.70	15.71
2949	NYSE	EBF	Thu, Mar 25, 2004	15.88	16.41	15.88	16.20
2948	NYSE	EBF	Wed, Mar 24, 2004	16.12	16.14	15.84	15.85
2947	NYSE	EBF	Tue, Mar 23, 2004	15.99	16.43	15.97	16.07
2946	NYSE	EBF	Mon, Mar 22, 2004	15.96	16.04	15.37	15.99
2945	NYSE	EBF	Fri, Mar 19, 2004	16.30	16.30	15.84	15.84
2944	NYSE	EBF	Thu, Mar 18, 2004	16.48	16.48	16.15	16.21
2943	NYSE	EBF	Wed, Mar 17, 2004	16.14	16.71	16.08	16.53
2942	NYSE	EBF	Tue, Mar 16, 2004	16.38	16.38	15.94	16.08
2941	NYSE	EBF	Mon, Mar 15, 2004	16.64	16.64	16.33	16.33
2940	NYSE	EBF	Fri, Mar 12, 2004	16.26	16.69	16.26	16.69
2939	NYSE	EBF	Thu, Mar 11, 2004	16.25	16.39	15.75	16.24
2938	NYSE	EBF	Wed, Mar 10, 2004	16.56	16.74	16.26	16.26
2937	NYSE	EBF	Tue, Mar 9, 2004	16.57	16.80	16.55	16.55
2936	NYSE	EBF	Mon, Mar 8, 2004	16.85	16.91	16.56	16.57
2935	NYSE	EBF	Fri, Mar 5, 2004	16.91	17.11	16.85	16.85
2934	NYSE	EBF	Thu, Mar 4, 2004	16.44	16.96	16.25	16.96
2933	NYSE	EBF	Wed, Mar 3, 2004	16.72	16.72	16.10	16.44
2932	NYSE	EBF	Tue, Mar 2, 2004	16.81	16.89	16.75	16.78
2931	NYSE	EBF	Mon, Mar 1, 2004	16.83	17.00	16.62	16.79
2930	NYSE	EBF	Fri, Feb 27, 2004	16.62	16.83	16.30	16.83
2929	NYSE	EBF	Thu, Feb 26, 2004	16.15	16.54	16.14	16.53
2928	NYSE	EBF	Wed, Feb 25, 2004	15.95	16.20	15.95	16.10
2927	NYSE	EBF	Tue, Feb 24, 2004	15.96	16.18	15.90	15.98
2926	NYSE	EBF	Mon, Feb 23, 2004	16.10	16.10	15.85	15.95
2925	NYSE	EBF	Fri, Feb 20, 2004	16.14	16.22	15.90	16.10
2924	NYSE	EBF	Thu, Feb 19, 2004	16.18	16.27	16.13	16.16
2923	NYSE	EBF	Wed, Feb 18, 2004	16.45	16.46	15.80	16.16
2922	NYSE	EBF	Tue, Feb 17, 2004	16.45	16.70	16.38	16.40
2921	NYSE	EBF	Fri, Feb 13, 2004	16.83	16.83	16.30	16.31
2920	NYSE	EBF	Thu, Feb 12, 2004	16.47	17.00	16.40	16.83
2919	NYSE	EBF	Wed, Feb 11, 2004	16.40	16.55	16.35	16.55
2918	NYSE	EBF	Tue, Feb 10, 2004	16.28	16.49	16.26	16.48
2917	NYSE	EBF	Mon, Feb 9, 2004	16.30	16.40	16.23	16.31
2916	NYSE	EBF	Fri, Feb 6, 2004	15.90	16.45	15.89	16.25
2915	NYSE	EBF	Thu, Feb 5, 2004	16.05	16.05	15.80	15.85
2914	NYSE	EBF	Wed, Feb 4, 2004	16.15	16.16	16.00	16.00
2913	NYSE	EBF	Tue, Feb 3, 2004	16.02	16.15	16.00	16.15
2912	NYSE	EBF	Mon, Feb 2, 2004	15.95	16.01	15.85	15.99
2911	NYSE	EBF	Fri, Jan 30, 2004	15.88	15.97	15.84	15.90
2910	NYSE	EBF	Thu, Jan 29, 2004	15.75	15.89	15.73	15.85
2909	NYSE	EBF	Wed, Jan 28, 2004	16.01	16.01	15.57	15.65
2908	NYSE	EBF	Tue, Jan 27, 2004	15.88	16.00	15.86	15.99
2907	NYSE	EBF	Mon, Jan 26, 2004	15.91	15.97	15.80	15.85
2906	NYSE	EBF	Fri, Jan 23, 2004	15.95	16.02	15.90	16.01
2905	NYSE	EBF	Thu, Jan 22, 2004	15.95	16.00	15.89	15.98
2904	NYSE	EBF	Wed, Jan 21, 2004	16.03	16.03	15.91	15.95
2903	NYSE	EBF	Tue, Jan 20, 2004	15.90	16.03	15.90	16.00
2902	NYSE	EBF	Fri, Jan 16, 2004	15.97	16.00	15.85	15.93
2901	NYSE	EBF	Thu, Jan 15, 2004	15.90	15.92	15.71	15.92
2900	NYSE	EBF	Wed, Jan 14, 2004	15.87	15.90	15.80	15.87
2899	NYSE	EBF	Tue, Jan 13, 2004	15.95	15.97	15.68	15.81
2898	NYSE	EBF	Mon, Jan 12, 2004	15.92	16.05	15.76	16.05
2897	NYSE	EBF	Fri, Jan 9, 2004	15.87	16.00	15.75	15.82
2896	NYSE	EBF	Thu, Jan 8, 2004	16.00	16.02	15.87	15.96
2895	NYSE	EBF	Wed, Jan 7, 2004	15.90	16.00	15.84	15.99
2894	NYSE	EBF	Tue, Jan 6, 2004	15.69	15.92	15.67	15.84
2893	NYSE	EBF	Mon, Jan 5, 2004	15.83	15.98	15.70	15.71
2892	NYSE	EBF	Fri, Jan 2, 2004	15.35	15.92	15.35	15.77
2891	NYSE	EBF	Wed, Dec 31, 2003	15.02	15.53	15.02	15.30
2890	NYSE	EBF	Tue, Dec 30, 2003	15.39	15.43	14.94	14.94
2889	NYSE	EBF	Mon, Dec 29, 2003	15.82	15.96	15.31	15.38
2888	NYSE	EBF	Fri, Dec 26, 2003	15.73	15.82	15.72	15.78
2887	NYSE	EBF	Wed, Dec 24, 2003	15.80	15.80	15.62	15.68
2886	NYSE	EBF	Tue, Dec 23, 2003	15.88	16.07	15.65	15.70
2885	NYSE	EBF	Mon, Dec 22, 2003	15.86	15.93	15.85	15.89
2884	NYSE	EBF	Fri, Dec 19, 2003	16.01	16.01	15.71	15.89
2883	NYSE	EBF	Thu, Dec 18, 2003	15.68	16.01	15.65	16.01
2882	NYSE	EBF	Wed, Dec 17, 2003	15.67	15.85	15.53	15.73
2881	NYSE	EBF	Tue, Dec 16, 2003	15.35	15.75	15.20	15.70
2880	NYSE	EBF	Mon, Dec 15, 2003	15.80	15.88	15.40	15.40
2879	NYSE	EBF	Fri, Dec 12, 2003	15.51	15.94	15.47	15.92
2878	NYSE	EBF	Thu, Dec 11, 2003	15.02	15.32	15.02	15.30
2877	NYSE	EBF	Wed, Dec 10, 2003	15.05	15.05	15.00	15.00
2876	NYSE	EBF	Tue, Dec 9, 2003	15.00	15.05	14.86	15.00
2875	NYSE	EBF	Mon, Dec 8, 2003	14.87	15.00	14.86	14.99
2874	NYSE	EBF	Fri, Dec 5, 2003	14.86	14.93	14.75	14.82
2873	NYSE	EBF	Thu, Dec 4, 2003	14.75	14.89	14.58	14.83
2872	NYSE	EBF	Wed, Dec 3, 2003	15.00	15.04	14.69	14.69
2871	NYSE	EBF	Tue, Dec 2, 2003	15.00	15.04	14.90	14.91
2870	NYSE	EBF	Mon, Dec 1, 2003	14.70	15.00	14.60	15.00
2869	NYSE	EBF	Fri, Nov 28, 2003	14.91	14.95	14.73	14.78
2868	NYSE	EBF	Wed, Nov 26, 2003	14.92	14.95	14.80	14.94
2867	NYSE	EBF	Tue, Nov 25, 2003	14.75	14.96	14.73	14.87
2866	NYSE	EBF	Mon, Nov 24, 2003	14.70	14.99	14.55	14.75
2865	NYSE	EBF	Fri, Nov 21, 2003	14.60	14.72	14.51	14.63
2864	NYSE	EBF	Thu, Nov 20, 2003	14.19	14.75	14.08	14.46
2863	NYSE	EBF	Wed, Nov 19, 2003	14.05	14.25	14.05	14.16
2862	NYSE	EBF	Tue, Nov 18, 2003	14.06	14.15	13.96	14.02
2861	NYSE	EBF	Mon, Nov 17, 2003	14.25	14.30	13.99	14.03
2860	NYSE	EBF	Fri, Nov 14, 2003	14.78	14.88	14.35	14.35
2859	NYSE	EBF	Thu, Nov 13, 2003	14.85	14.91	14.79	14.83
2858	NYSE	EBF	Wed, Nov 12, 2003	14.58	14.76	14.57	14.75
2857	NYSE	EBF	Tue, Nov 11, 2003	14.80	14.81	14.49	14.53
2856	NYSE	EBF	Mon, Nov 10, 2003	14.80	14.93	14.75	14.75
2855	NYSE	EBF	Fri, Nov 7, 2003	14.73	14.85	14.65	14.74
2854	NYSE	EBF	Thu, Nov 6, 2003	14.71	14.73	14.50	14.68
2853	NYSE	EBF	Wed, Nov 5, 2003	14.57	14.70	14.48	14.70
2852	NYSE	EBF	Tue, Nov 4, 2003	14.58	14.60	14.40	14.56
2851	NYSE	EBF	Mon, Nov 3, 2003	14.40	14.58	14.30	14.58
2850	NYSE	EBF	Fri, Oct 31, 2003	14.38	14.38	14.29	14.36
2849	NYSE	EBF	Thu, Oct 30, 2003	14.60	14.60	14.36	14.38
2848	NYSE	EBF	Wed, Oct 29, 2003	14.57	14.65	14.47	14.65
2847	NYSE	EBF	Tue, Oct 28, 2003	14.20	14.53	14.17	14.53
2846	NYSE	EBF	Mon, Oct 27, 2003	14.15	14.29	14.15	14.20
2845	NYSE	EBF	Fri, Oct 24, 2003	14.15	14.25	14.04	14.19
2844	NYSE	EBF	Thu, Oct 23, 2003	14.35	14.38	14.13	14.14
2843	NYSE	EBF	Wed, Oct 22, 2003	14.53	14.56	14.36	14.38
2842	NYSE	EBF	Tue, Oct 21, 2003	14.63	14.63	14.48	14.56
2841	NYSE	EBF	Mon, Oct 20, 2003	14.55	14.58	14.37	14.48
2840	NYSE	EBF	Fri, Oct 17, 2003	14.70	14.76	14.48	14.49
2839	NYSE	EBF	Thu, Oct 16, 2003	14.72	14.88	14.55	14.65
2838	NYSE	EBF	Wed, Oct 15, 2003	14.83	14.90	14.68	14.75
2837	NYSE	EBF	Tue, Oct 14, 2003	14.80	14.85	14.65	14.81
2836	NYSE	EBF	Mon, Oct 13, 2003	14.65	14.70	14.58	14.70
2835	NYSE	EBF	Fri, Oct 10, 2003	14.43	14.70	14.35	14.60
2834	NYSE	EBF	Thu, Oct 9, 2003	14.25	14.70	14.25	14.53
2833	NYSE	EBF	Wed, Oct 8, 2003	14.20	14.30	14.07	14.20
2832	NYSE	EBF	Tue, Oct 7, 2003	14.12	14.30	14.09	14.30
2831	NYSE	EBF	Mon, Oct 6, 2003	14.15	14.15	14.08	14.12
2830	NYSE	EBF	Fri, Oct 3, 2003	13.90	14.25	13.84	14.19
2829	NYSE	EBF	Thu, Oct 2, 2003	14.00	14.00	13.80	13.88
2828	NYSE	EBF	Wed, Oct 1, 2003	13.45	13.98	13.45	13.98
2827	NYSE	EBF	Tue, Sep 30, 2003	13.54	13.69	13.30	13.41
2826	NYSE	EBF	Mon, Sep 29, 2003	13.45	13.79	13.37	13.57
2825	NYSE	EBF	Fri, Sep 26, 2003	13.54	13.54	13.20	13.28
2824	NYSE	EBF	Thu, Sep 25, 2003	13.69	13.83	13.54	13.54
2823	NYSE	EBF	Wed, Sep 24, 2003	14.28	14.30	13.59	13.59
2822	NYSE	EBF	Tue, Sep 23, 2003	14.26	14.40	14.25	14.27
2821	NYSE	EBF	Mon, Sep 22, 2003	14.30	14.30	14.16	14.23
2820	NYSE	EBF	Fri, Sep 19, 2003	14.30	14.45	14.28	14.31
2819	NYSE	EBF	Thu, Sep 18, 2003	14.30	14.40	14.29	14.33
2818	NYSE	EBF	Wed, Sep 17, 2003	14.35	14.41	14.33	14.35
2817	NYSE	EBF	Tue, Sep 16, 2003	14.50	14.57	14.25	14.38
2816	NYSE	EBF	Mon, Sep 15, 2003	14.67	14.74	14.28	14.50
2815	NYSE	EBF	Fri, Sep 12, 2003	14.71	14.73	14.45	14.63
2814	NYSE	EBF	Thu, Sep 11, 2003	14.65	14.76	14.60	14.70
2813	NYSE	EBF	Wed, Sep 10, 2003	14.87	14.96	14.70	14.70
2812	NYSE	EBF	Tue, Sep 9, 2003	14.95	14.97	14.84	14.87
2811	NYSE	EBF	Mon, Sep 8, 2003	14.87	14.98	14.82	14.98
2810	NYSE	EBF	Fri, Sep 5, 2003	14.88	14.90	14.68	14.85
2809	NYSE	EBF	Thu, Sep 4, 2003	14.88	14.88	14.82	14.88
2808	NYSE	EBF	Wed, Sep 3, 2003	14.85	14.88	14.80	14.88
2807	NYSE	EBF	Tue, Sep 2, 2003	14.85	14.90	14.72	14.84
2806	NYSE	EBF	Fri, Aug 29, 2003	14.75	14.87	14.73	14.78
2805	NYSE	EBF	Thu, Aug 28, 2003	14.82	14.85	14.65	14.75
2804	NYSE	EBF	Wed, Aug 27, 2003	14.75	14.88	14.74	14.78
2803	NYSE	EBF	Tue, Aug 26, 2003	14.85	14.88	14.70	14.80
2802	NYSE	EBF	Mon, Aug 25, 2003	14.83	14.88	14.72	14.88
2801	NYSE	EBF	Fri, Aug 22, 2003	14.86	14.88	14.75	14.76
2800	NYSE	EBF	Thu, Aug 21, 2003	14.83	14.88	14.76	14.88
2799	NYSE	EBF	Wed, Aug 20, 2003	14.80	14.83	14.72	14.83
2798	NYSE	EBF	Tue, Aug 19, 2003	14.68	14.80	14.61	14.80
2797	NYSE	EBF	Mon, Aug 18, 2003	14.53	14.66	14.53	14.66
2796	NYSE	EBF	Fri, Aug 15, 2003	14.60	14.68	14.58	14.58
2795	NYSE	EBF	Thu, Aug 14, 2003	14.62	14.62	14.48	14.60
2794	NYSE	EBF	Wed, Aug 13, 2003	14.65	14.65	14.55	14.56
2793	NYSE	EBF	Tue, Aug 12, 2003	14.52	14.65	14.50	14.65
2792	NYSE	EBF	Mon, Aug 11, 2003	14.47	14.65	14.47	14.50
2791	NYSE	EBF	Fri, Aug 8, 2003	14.62	14.62	14.30	14.44
2790	NYSE	EBF	Thu, Aug 7, 2003	14.45	14.63	14.40	14.60
2789	NYSE	EBF	Wed, Aug 6, 2003	14.38	14.65	14.25	14.45
2788	NYSE	EBF	Tue, Aug 5, 2003	14.50	14.59	14.38	14.38
2787	NYSE	EBF	Mon, Aug 4, 2003	14.56	14.57	14.26	14.45
2786	NYSE	EBF	Fri, Aug 1, 2003	14.44	14.55	14.36	14.52
2785	NYSE	EBF	Thu, Jul 31, 2003	14.30	14.50	14.30	14.47
2784	NYSE	EBF	Wed, Jul 30, 2003	14.46	14.46	14.26	14.26
2783	NYSE	EBF	Tue, Jul 29, 2003	14.44	14.50	14.34	14.48
2782	NYSE	EBF	Mon, Jul 28, 2003	14.37	14.46	14.35	14.44
2781	NYSE	EBF	Fri, Jul 25, 2003	14.27	14.38	14.25	14.37
2780	NYSE	EBF	Thu, Jul 24, 2003	14.25	14.36	14.24	14.24
2779	NYSE	EBF	Wed, Jul 23, 2003	14.04	14.25	13.93	14.25
2778	NYSE	EBF	Tue, Jul 22, 2003	14.06	14.06	13.65	14.01
2777	NYSE	EBF	Mon, Jul 21, 2003	14.20	14.20	13.95	14.08
2776	NYSE	EBF	Fri, Jul 18, 2003	14.33	14.38	13.94	14.23
2775	NYSE	EBF	Thu, Jul 17, 2003	14.96	15.00	14.26	14.28
2774	NYSE	EBF	Wed, Jul 16, 2003	15.04	15.20	14.98	14.98
2773	NYSE	EBF	Tue, Jul 15, 2003	15.07	15.07	14.87	15.01
2772	NYSE	EBF	Mon, Jul 14, 2003	14.96	15.13	14.90	15.03
2771	NYSE	EBF	Fri, Jul 11, 2003	14.62	14.97	14.62	14.94
2770	NYSE	EBF	Thu, Jul 10, 2003	15.12	15.21	14.70	14.82
2769	NYSE	EBF	Wed, Jul 9, 2003	14.88	15.20	14.82	15.17
2768	NYSE	EBF	Tue, Jul 8, 2003	15.00	15.10	14.90	15.03
2767	NYSE	EBF	Mon, Jul 7, 2003	15.15	15.35	15.05	15.10
2766	NYSE	EBF	Thu, Jul 3, 2003	15.20	15.40	14.95	15.00
2765	NYSE	EBF	Wed, Jul 2, 2003	14.99	15.40	14.80	15.32
2764	NYSE	EBF	Tue, Jul 1, 2003	14.65	14.98	14.53	14.94
2763	NYSE	EBF	Mon, Jun 30, 2003	14.60	14.60	14.30	14.55
2762	NYSE	EBF	Fri, Jun 27, 2003	14.80	14.93	14.40	14.41
2761	NYSE	EBF	Thu, Jun 26, 2003	14.53	14.91	14.52	14.74
2760	NYSE	EBF	Wed, Jun 25, 2003	14.52	14.55	14.44	14.49
2759	NYSE	EBF	Tue, Jun 24, 2003	14.17	14.60	14.17	14.57
2758	NYSE	EBF	Mon, Jun 23, 2003	14.45	14.45	14.13	14.20
2757	NYSE	EBF	Fri, Jun 20, 2003	14.50	14.55	14.40	14.45
2756	NYSE	EBF	Thu, Jun 19, 2003	14.40	14.56	14.36	14.50
2755	NYSE	EBF	Wed, Jun 18, 2003	14.65	14.65	14.32	14.43
2754	NYSE	EBF	Tue, Jun 17, 2003	14.66	14.78	14.30	14.52
2753	NYSE	EBF	Mon, Jun 16, 2003	14.20	14.66	14.20	14.66
2752	NYSE	EBF	Fri, Jun 13, 2003	14.25	14.39	14.12	14.25
2751	NYSE	EBF	Thu, Jun 12, 2003	14.19	14.33	14.11	14.30
2750	NYSE	EBF	Wed, Jun 11, 2003	14.03	14.10	13.96	14.10
2749	NYSE	EBF	Tue, Jun 10, 2003	14.00	14.05	13.94	14.04
2748	NYSE	EBF	Mon, Jun 9, 2003	13.80	13.99	13.70	13.94
2747	NYSE	EBF	Fri, Jun 6, 2003	13.99	14.10	13.95	13.95
2746	NYSE	EBF	Thu, Jun 5, 2003	13.64	13.99	13.61	13.95
2745	NYSE	EBF	Wed, Jun 4, 2003	13.68	14.09	13.60	13.99
2744	NYSE	EBF	Tue, Jun 3, 2003	13.88	13.88	13.44	13.53
2743	NYSE	EBF	Mon, Jun 2, 2003	13.71	14.00	13.60	13.92
2742	NYSE	EBF	Fri, May 30, 2003	13.38	13.65	13.38	13.61
2741	NYSE	EBF	Thu, May 29, 2003	13.38	13.59	13.23	13.28
2740	NYSE	EBF	Wed, May 28, 2003	13.60	13.67	13.27	13.28
2739	NYSE	EBF	Tue, May 27, 2003	12.68	13.11	12.68	13.08
2738	NYSE	EBF	Fri, May 23, 2003	12.17	12.66	12.08	12.64
2737	NYSE	EBF	Thu, May 22, 2003	12.23	12.23	12.05	12.15
2736	NYSE	EBF	Wed, May 21, 2003	12.23	12.23	12.10	12.21
2735	NYSE	EBF	Tue, May 20, 2003	12.10	12.22	12.05	12.21
2734	NYSE	EBF	Mon, May 19, 2003	12.20	12.44	11.46	12.06
2733	NYSE	EBF	Fri, May 16, 2003	12.25	12.60	12.16	12.40
2732	NYSE	EBF	Thu, May 15, 2003	12.21	12.33	12.17	12.33
2731	NYSE	EBF	Wed, May 14, 2003	12.22	12.26	12.20	12.21
2730	NYSE	EBF	Tue, May 13, 2003	12.30	12.51	12.25	12.25
2729	NYSE	EBF	Mon, May 12, 2003	12.47	12.48	12.11	12.33
2728	NYSE	EBF	Fri, May 9, 2003	12.45	12.50	12.40	12.49
2727	NYSE	EBF	Thu, May 8, 2003	12.80	12.82	12.38	12.41
2726	NYSE	EBF	Wed, May 7, 2003	13.14	13.15	12.50	12.80
2725	NYSE	EBF	Tue, May 6, 2003	12.95	13.35	12.95	13.24
2724	NYSE	EBF	Mon, May 5, 2003	12.73	12.98	12.40	12.91
2723	NYSE	EBF	Fri, May 2, 2003	12.73	12.94	12.69	12.74
2722	NYSE	EBF	Thu, May 1, 2003	12.48	12.74	12.45	12.70
2721	NYSE	EBF	Wed, Apr 30, 2003	12.50	12.52	12.42	12.50
2720	NYSE	EBF	Tue, Apr 29, 2003	12.50	12.55	12.35	12.42
2719	NYSE	EBF	Mon, Apr 28, 2003	12.27	12.90	12.23	12.58
2718	NYSE	EBF	Fri, Apr 25, 2003	12.30	12.32	12.17	12.17
2717	NYSE	EBF	Thu, Apr 24, 2003	12.30	12.50	12.15	12.24
2716	NYSE	EBF	Wed, Apr 23, 2003	12.00	12.31	11.96	12.25
2715	NYSE	EBF	Tue, Apr 22, 2003	11.70	12.00	11.66	12.00
2714	NYSE	EBF	Mon, Apr 21, 2003	11.72	11.75	11.55	11.72
2713	NYSE	EBF	Thu, Apr 17, 2003	11.52	11.70	11.50	11.67
2712	NYSE	EBF	Wed, Apr 16, 2003	11.45	11.57	11.41	11.44
2711	NYSE	EBF	Tue, Apr 15, 2003	11.22	11.35	11.22	11.28
2710	NYSE	EBF	Mon, Apr 14, 2003	11.09	11.30	11.09	11.25
2709	NYSE	EBF	Fri, Apr 11, 2003	11.02	11.12	11.00	11.09
2708	NYSE	EBF	Thu, Apr 10, 2003	11.22	11.28	11.05	11.12
2707	NYSE	EBF	Wed, Apr 9, 2003	11.27	11.50	11.18	11.19
2706	NYSE	EBF	Tue, Apr 8, 2003	11.59	11.75	11.04	11.27
2705	NYSE	EBF	Mon, Apr 7, 2003	11.48	11.62	11.40	11.61
2704	NYSE	EBF	Fri, Apr 4, 2003	11.62	11.72	11.20	11.40
2703	NYSE	EBF	Thu, Apr 3, 2003	11.76	11.85	11.57	11.62
2702	NYSE	EBF	Wed, Apr 2, 2003	11.73	11.96	11.69	11.72
2701	NYSE	EBF	Tue, Apr 1, 2003	11.48	11.65	11.25	11.65
2700	NYSE	EBF	Mon, Mar 31, 2003	11.61	11.78	11.32	11.33
2699	NYSE	EBF	Fri, Mar 28, 2003	11.81	11.84	11.68	11.68
2698	NYSE	EBF	Thu, Mar 27, 2003	11.70	11.84	11.45	11.83
2697	NYSE	EBF	Wed, Mar 26, 2003	11.85	11.85	11.48	11.48
2696	NYSE	EBF	Tue, Mar 25, 2003	11.60	11.85	11.50	11.66
2695	NYSE	EBF	Mon, Mar 24, 2003	11.65	11.77	11.33	11.53
2694	NYSE	EBF	Fri, Mar 21, 2003	11.29	11.80	11.29	11.75
2693	NYSE	EBF	Thu, Mar 20, 2003	11.22	11.35	11.22	11.32
2692	NYSE	EBF	Wed, Mar 19, 2003	11.09	11.33	11.09	11.30
2691	NYSE	EBF	Tue, Mar 18, 2003	11.33	11.66	11.07	11.09
2690	NYSE	EBF	Mon, Mar 17, 2003	11.10	11.35	11.10	11.30
2689	NYSE	EBF	Fri, Mar 14, 2003	11.14	11.18	11.05	11.13
2688	NYSE	EBF	Thu, Mar 13, 2003	11.01	11.14	10.90	11.14
2687	NYSE	EBF	Wed, Mar 12, 2003	11.25	11.35	11.00	11.00
2686	NYSE	EBF	Tue, Mar 11, 2003	11.04	11.30	10.97	11.15
2685	NYSE	EBF	Mon, Mar 10, 2003	11.26	11.34	11.08	11.08
2684	NYSE	EBF	Fri, Mar 7, 2003	11.23	11.32	11.18	11.26
2683	NYSE	EBF	Thu, Mar 6, 2003	11.22	11.30	11.02	11.27
2682	NYSE	EBF	Wed, Mar 5, 2003	11.12	11.31	11.11	11.25
2681	NYSE	EBF	Tue, Mar 4, 2003	11.40	11.40	11.10	11.12
2680	NYSE	EBF	Mon, Mar 3, 2003	11.33	11.40	11.24	11.40
2679	NYSE	EBF	Fri, Feb 28, 2003	11.60	11.66	11.32	11.32
2678	NYSE	EBF	Thu, Feb 27, 2003	11.75	11.95	11.55	11.62
2677	NYSE	EBF	Wed, Feb 26, 2003	11.82	11.87	11.69	11.75
2676	NYSE	EBF	Tue, Feb 25, 2003	11.70	11.92	11.64	11.92
2675	NYSE	EBF	Mon, Feb 24, 2003	11.98	11.98	11.65	11.71
2674	NYSE	EBF	Fri, Feb 21, 2003	11.83	12.04	11.78	12.04
2673	NYSE	EBF	Thu, Feb 20, 2003	11.80	11.88	11.78	11.88
2672	NYSE	EBF	Wed, Feb 19, 2003	11.70	11.91	11.70	11.83
2671	NYSE	EBF	Tue, Feb 18, 2003	11.90	11.98	11.71	11.98
2670	NYSE	EBF	Fri, Feb 14, 2003	11.58	11.88	11.58	11.88
2669	NYSE	EBF	Thu, Feb 13, 2003	11.82	11.83	11.35	11.54
2668	NYSE	EBF	Wed, Feb 12, 2003	11.40	11.80	11.40	11.72
2667	NYSE	EBF	Tue, Feb 11, 2003	11.85	12.05	11.65	11.68
2666	NYSE	EBF	Mon, Feb 10, 2003	11.97	12.04	11.79	11.95
2665	NYSE	EBF	Fri, Feb 7, 2003	11.65	12.10	11.62	11.92
2664	NYSE	EBF	Thu, Feb 6, 2003	11.65	11.85	11.57	11.65
2663	NYSE	EBF	Wed, Feb 5, 2003	11.46	11.72	11.42	11.68
2662	NYSE	EBF	Tue, Feb 4, 2003	11.35	11.47	11.10	11.46
2661	NYSE	EBF	Mon, Feb 3, 2003	11.15	11.66	11.15	11.31
2660	NYSE	EBF	Fri, Jan 31, 2003	11.03	11.25	11.00	11.10
2659	NYSE	EBF	Thu, Jan 30, 2003	11.48	11.49	10.95	11.00
2658	NYSE	EBF	Wed, Jan 29, 2003	11.41	11.54	11.32	11.54
2657	NYSE	EBF	Tue, Jan 28, 2003	11.25	11.55	11.25	11.49
2656	NYSE	EBF	Mon, Jan 27, 2003	11.38	11.38	11.08	11.17
2655	NYSE	EBF	Fri, Jan 24, 2003	10.91	11.42	10.90	11.38
2654	NYSE	EBF	Thu, Jan 23, 2003	11.05	11.05	10.70	10.92
2653	NYSE	EBF	Wed, Jan 22, 2003	11.45	11.45	11.10	11.19
2652	NYSE	EBF	Tue, Jan 21, 2003	11.90	11.90	11.50	11.61
2651	NYSE	EBF	Fri, Jan 17, 2003	11.84	12.06	11.76	11.90
2650	NYSE	EBF	Thu, Jan 16, 2003	12.00	12.46	11.89	11.89
2649	NYSE	EBF	Wed, Jan 15, 2003	12.15	12.25	11.87	12.00
2648	NYSE	EBF	Tue, Jan 14, 2003	12.25	12.45	12.10	12.35
2647	NYSE	EBF	Mon, Jan 13, 2003	12.75	12.79	12.29	12.63
2646	NYSE	EBF	Fri, Jan 10, 2003	13.21	13.21	12.90	12.90
2645	NYSE	EBF	Thu, Jan 9, 2003	12.92	13.23	12.92	13.19
2644	NYSE	EBF	Wed, Jan 8, 2003	12.88	12.96	12.83	12.89
2643	NYSE	EBF	Tue, Jan 7, 2003	12.95	12.95	12.74	12.88
2642	NYSE	EBF	Mon, Jan 6, 2003	12.54	13.00	12.51	12.93
2641	NYSE	EBF	Fri, Jan 3, 2003	12.00	12.54	12.00	12.54
2640	NYSE	EBF	Thu, Jan 2, 2003	11.72	12.24	11.62	12.00
2639	NYSE	EBF	Tue, Dec 31, 2002	11.55	11.96	11.52	11.62
2638	NYSE	EBF	Mon, Dec 30, 2002	11.50	11.59	11.45	11.51
2637	NYSE	EBF	Fri, Dec 27, 2002	11.61	11.64	11.50	11.50
2636	NYSE	EBF	Thu, Dec 26, 2002	11.76	11.95	11.60	11.64
2635	NYSE	EBF	Tue, Dec 24, 2002	11.70	11.87	11.70	11.86
2634	NYSE	EBF	Mon, Dec 23, 2002	11.60	11.70	11.30	11.69
2633	NYSE	EBF	Fri, Dec 20, 2002	11.75	11.90	11.48	11.70
2632	NYSE	EBF	Thu, Dec 19, 2002	11.72	11.95	11.65	11.70
2631	NYSE	EBF	Wed, Dec 18, 2002	11.96	11.97	11.64	11.68
2630	NYSE	EBF	Tue, Dec 17, 2002	11.91	12.01	11.80	11.98
2629	NYSE	EBF	Mon, Dec 16, 2002	11.85	11.89	11.65	11.89
2628	NYSE	EBF	Fri, Dec 13, 2002	11.87	12.10	11.87	11.90
2627	NYSE	EBF	Thu, Dec 12, 2002	11.76	11.86	11.76	11.81
2626	NYSE	EBF	Wed, Dec 11, 2002	11.92	11.95	11.60	11.74
2625	NYSE	EBF	Tue, Dec 10, 2002	11.50	11.92	11.39	11.90
2624	NYSE	EBF	Mon, Dec 9, 2002	11.65	11.65	11.30	11.33
2623	NYSE	EBF	Fri, Dec 6, 2002	11.95	11.95	11.59	11.65
2622	NYSE	EBF	Thu, Dec 5, 2002	11.95	12.01	11.95	11.95
2621	NYSE	EBF	Wed, Dec 4, 2002	11.93	12.05	11.93	11.94
2620	NYSE	EBF	Tue, Dec 3, 2002	12.00	12.23	11.90	11.90
2619	NYSE	EBF	Mon, Dec 2, 2002	12.35	12.45	12.12	12.24
2618	NYSE	EBF	Fri, Nov 29, 2002	12.61	12.63	12.27	12.36
2617	NYSE	EBF	Wed, Nov 27, 2002	12.68	12.73	12.21	12.65
2616	NYSE	EBF	Tue, Nov 26, 2002	12.72	12.85	12.65	12.65
2615	NYSE	EBF	Mon, Nov 25, 2002	11.97	12.62	11.97	12.62
2614	NYSE	EBF	Fri, Nov 22, 2002	12.13	12.28	12.00	12.19
2613	NYSE	EBF	Thu, Nov 21, 2002	12.36	12.55	11.95	12.03
2612	NYSE	EBF	Wed, Nov 20, 2002	12.40	12.50	12.32	12.40
2611	NYSE	EBF	Tue, Nov 19, 2002	12.00	12.40	12.00	12.39
2610	NYSE	EBF	Mon, Nov 18, 2002	12.42	12.50	12.10	12.15
2609	NYSE	EBF	Fri, Nov 15, 2002	12.50	12.63	12.40	12.40
2608	NYSE	EBF	Thu, Nov 14, 2002	12.41	12.89	12.15	12.30
2607	NYSE	EBF	Wed, Nov 13, 2002	12.61	12.71	12.25	12.37
2606	NYSE	EBF	Tue, Nov 12, 2002	12.33	12.72	12.33	12.61
2605	NYSE	EBF	Mon, Nov 11, 2002	12.52	12.63	12.33	12.33
2604	NYSE	EBF	Fri, Nov 8, 2002	12.77	12.81	12.50	12.50
2603	NYSE	EBF	Thu, Nov 7, 2002	13.20	13.20	12.70	12.74
2602	NYSE	EBF	Wed, Nov 6, 2002	12.83	13.25	12.83	13.23
2601	NYSE	EBF	Tue, Nov 5, 2002	13.20	13.25	12.88	12.93
2600	NYSE	EBF	Mon, Nov 4, 2002	12.61	13.15	12.43	13.10
2599	NYSE	EBF	Fri, Nov 1, 2002	12.85	12.85	12.11	12.56
2598	NYSE	EBF	Thu, Oct 31, 2002	12.90	12.92	12.58	12.80
2597	NYSE	EBF	Wed, Oct 30, 2002	12.87	13.20	12.70	12.75
2596	NYSE	EBF	Tue, Oct 29, 2002	12.16	12.87	12.13	12.80
2595	NYSE	EBF	Mon, Oct 28, 2002	12.36	12.55	12.10	12.11
2594	NYSE	EBF	Fri, Oct 25, 2002	12.00	12.36	11.92	12.36
2593	NYSE	EBF	Thu, Oct 24, 2002	12.19	12.19	11.94	12.05
2592	NYSE	EBF	Wed, Oct 23, 2002	11.85	12.24	11.85	12.19
2591	NYSE	EBF	Tue, Oct 22, 2002	12.20	12.23	11.85	11.85
2590	NYSE	EBF	Mon, Oct 21, 2002	12.07	12.32	12.07	12.16
2589	NYSE	EBF	Fri, Oct 18, 2002	12.40	12.40	11.97	11.97
2588	NYSE	EBF	Thu, Oct 17, 2002	12.75	12.89	12.58	12.60
2587	NYSE	EBF	Wed, Oct 16, 2002	13.21	13.21	12.71	12.71
2586	NYSE	EBF	Tue, Oct 15, 2002	12.38	13.19	12.38	13.19
2585	NYSE	EBF	Mon, Oct 14, 2002	12.40	12.40	12.25	12.40
2584	NYSE	EBF	Fri, Oct 11, 2002	12.03	12.50	12.03	12.40
2583	NYSE	EBF	Thu, Oct 10, 2002	11.85	12.10	11.54	11.98
2582	NYSE	EBF	Wed, Oct 9, 2002	11.99	12.01	11.82	11.88
2581	NYSE	EBF	Tue, Oct 8, 2002	12.48	12.48	11.80	12.01
2580	NYSE	EBF	Mon, Oct 7, 2002	12.73	12.93	12.47	12.48
2579	NYSE	EBF	Fri, Oct 4, 2002	13.05	13.11	12.60	12.83
2578	NYSE	EBF	Thu, Oct 3, 2002	13.08	13.11	13.00	13.06
2577	NYSE	EBF	Wed, Oct 2, 2002	13.00	13.15	12.98	13.07
2576	NYSE	EBF	Tue, Oct 1, 2002	13.04	13.04	12.77	12.96
2575	NYSE	EBF	Mon, Sep 30, 2002	12.67	13.05	12.55	13.05
2574	NYSE	EBF	Fri, Sep 27, 2002	13.08	13.09	12.59	12.62
2573	NYSE	EBF	Thu, Sep 26, 2002	12.70	13.10	12.68	13.05
2572	NYSE	EBF	Wed, Sep 25, 2002	12.48	12.80	12.40	12.80
2571	NYSE	EBF	Tue, Sep 24, 2002	12.50	12.66	12.46	12.49
2570	NYSE	EBF	Mon, Sep 23, 2002	12.57	12.68	12.46	12.50
2569	NYSE	EBF	Fri, Sep 20, 2002	12.15	12.59	12.15	12.50
2568	NYSE	EBF	Thu, Sep 19, 2002	12.95	13.01	12.40	12.40
2567	NYSE	EBF	Wed, Sep 18, 2002	12.54	13.29	12.54	12.98
2566	NYSE	EBF	Tue, Sep 17, 2002	12.80	12.86	12.54	12.54
2565	NYSE	EBF	Mon, Sep 16, 2002	12.75	12.85	12.68	12.83
2564	NYSE	EBF	Fri, Sep 13, 2002	12.61	12.80	12.42	12.78
2563	NYSE	EBF	Thu, Sep 12, 2002	12.75	12.79	12.64	12.71
2562	NYSE	EBF	Wed, Sep 11, 2002	12.40	12.80	12.40	12.75
2561	NYSE	EBF	Tue, Sep 10, 2002	12.13	12.40	12.11	12.40
2560	NYSE	EBF	Mon, Sep 9, 2002	12.08	12.15	12.01	12.12
2559	NYSE	EBF	Fri, Sep 6, 2002	11.77	12.10	11.77	12.04
2558	NYSE	EBF	Thu, Sep 5, 2002	11.94	11.99	11.65	11.67
2557	NYSE	EBF	Wed, Sep 4, 2002	11.80	11.95	11.74	11.95
2556	NYSE	EBF	Tue, Sep 3, 2002	12.00	12.00	11.73	11.75
2555	NYSE	EBF	Fri, Aug 30, 2002	12.00	12.00	11.90	11.91
2554	NYSE	EBF	Thu, Aug 29, 2002	11.87	12.00	11.55	12.00
2553	NYSE	EBF	Wed, Aug 28, 2002	11.82	12.00	11.74	11.77
2552	NYSE	EBF	Tue, Aug 27, 2002	11.90	12.09	11.70	11.82
2551	NYSE	EBF	Mon, Aug 26, 2002	11.80	11.95	11.70	11.80
2550	NYSE	EBF	Fri, Aug 23, 2002	12.00	12.00	11.80	11.80
2549	NYSE	EBF	Thu, Aug 22, 2002	12.15	12.15	11.80	12.00
2548	NYSE	EBF	Wed, Aug 21, 2002	12.00	12.15	11.70	12.15
2547	NYSE	EBF	Tue, Aug 20, 2002	12.05	12.10	11.70	11.98
2546	NYSE	EBF	Mon, Aug 19, 2002	11.90	12.16	11.80	12.15
2545	NYSE	EBF	Fri, Aug 16, 2002	12.53	12.55	12.18	12.20
2544	NYSE	EBF	Thu, Aug 15, 2002	12.49	12.57	12.28	12.55
2543	NYSE	EBF	Wed, Aug 14, 2002	11.55	12.39	11.53	12.39
2542	NYSE	EBF	Tue, Aug 13, 2002	11.80	11.80	11.55	11.55
2541	NYSE	EBF	Mon, Aug 12, 2002	11.76	11.99	11.60	11.79
2540	NYSE	EBF	Fri, Aug 9, 2002	11.91	11.91	11.72	11.80
2539	NYSE	EBF	Thu, Aug 8, 2002	11.95	12.00	11.90	11.90
2538	NYSE	EBF	Wed, Aug 7, 2002	12.02	12.05	11.91	11.99
2537	NYSE	EBF	Tue, Aug 6, 2002	11.40	12.03	11.40	11.97
2536	NYSE	EBF	Mon, Aug 5, 2002	11.75	11.95	11.35	11.35
2535	NYSE	EBF	Fri, Aug 2, 2002	12.33	12.55	11.80	11.95
2534	NYSE	EBF	Thu, Aug 1, 2002	12.30	12.30	11.75	12.26
2533	NYSE	EBF	Wed, Jul 31, 2002	12.59	12.68	12.35	12.40
2532	NYSE	EBF	Tue, Jul 30, 2002	12.60	12.64	12.40	12.55
2531	NYSE	EBF	Mon, Jul 29, 2002	12.10	12.96	12.10	12.80
2530	NYSE	EBF	Fri, Jul 26, 2002	11.30	11.95	11.30	11.95
2529	NYSE	EBF	Thu, Jul 25, 2002	11.02	11.60	10.95	11.28
2528	NYSE	EBF	Wed, Jul 24, 2002	11.25	11.65	10.75	11.12
2527	NYSE	EBF	Tue, Jul 23, 2002	11.35	11.40	11.20	11.31
2526	NYSE	EBF	Mon, Jul 22, 2002	11.55	11.85	11.39	11.62
2525	NYSE	EBF	Fri, Jul 19, 2002	11.25	11.88	11.25	11.81
2524	NYSE	EBF	Thu, Jul 18, 2002	11.70	12.25	11.70	11.95
2523	NYSE	EBF	Wed, Jul 17, 2002	12.42	12.49	11.61	12.03
2522	NYSE	EBF	Tue, Jul 16, 2002	12.52	12.52	12.27	12.43
2521	NYSE	EBF	Mon, Jul 15, 2002	12.50	12.54	11.63	12.52
2520	NYSE	EBF	Fri, Jul 12, 2002	13.13	13.13	12.76	12.80
2519	NYSE	EBF	Thu, Jul 11, 2002	13.43	13.46	12.46	13.10
2518	NYSE	EBF	Wed, Jul 10, 2002	13.95	14.03	13.44	13.55
2517	NYSE	EBF	Tue, Jul 9, 2002	13.97	13.98	13.77	13.93
2516	NYSE	EBF	Mon, Jul 8, 2002	14.45	14.49	13.90	13.96
2515	NYSE	EBF	Fri, Jul 5, 2002	13.90	14.36	13.90	14.36
2514	NYSE	EBF	Wed, Jul 3, 2002	13.89	14.12	13.60	13.95
2513	NYSE	EBF	Tue, Jul 2, 2002	14.00	14.00	13.57	13.89
2512	NYSE	EBF	Mon, Jul 1, 2002	13.10	14.00	12.83	14.00
2511	NYSE	EBF	Fri, Jun 28, 2002	12.45	13.19	12.30	13.05
2510	NYSE	EBF	Thu, Jun 27, 2002	12.50	12.58	11.80	12.25
2509	NYSE	EBF	Wed, Jun 26, 2002	12.99	13.05	12.75	12.78
2508	NYSE	EBF	Tue, Jun 25, 2002	13.54	13.57	13.08	13.09
2507	NYSE	EBF	Mon, Jun 24, 2002	13.02	13.54	13.02	13.54
2506	NYSE	EBF	Fri, Jun 21, 2002	13.02	13.06	13.00	13.01
2505	NYSE	EBF	Thu, Jun 20, 2002	12.30	13.02	12.30	13.01
2504	NYSE	EBF	Wed, Jun 19, 2002	13.02	13.02	12.75	12.75
2503	NYSE	EBF	Tue, Jun 18, 2002	13.00	13.10	12.90	13.04
2502	NYSE	EBF	Mon, Jun 17, 2002	12.55	13.10	12.52	13.00
2501	NYSE	EBF	Fri, Jun 14, 2002	12.89	12.89	12.69	12.70
2500	NYSE	EBF	Thu, Jun 13, 2002	12.75	13.00	12.75	12.99
2499	NYSE	EBF	Wed, Jun 12, 2002	12.72	12.83	12.56	12.79
2498	NYSE	EBF	Tue, Jun 11, 2002	12.42	12.88	12.36	12.74
2497	NYSE	EBF	Mon, Jun 10, 2002	12.95	12.95	12.35	12.52
2496	NYSE	EBF	Fri, Jun 7, 2002	11.80	12.98	11.75	12.90
2495	NYSE	EBF	Thu, Jun 6, 2002	13.40	13.40	12.68	12.74
2494	NYSE	EBF	Wed, Jun 5, 2002	13.82	13.89	13.30	13.40
2493	NYSE	EBF	Tue, Jun 4, 2002	13.57	13.89	13.50	13.78
2492	NYSE	EBF	Mon, Jun 3, 2002	13.97	14.10	13.56	13.64
2491	NYSE	EBF	Fri, May 31, 2002	13.92	14.10	13.79	14.00
2490	NYSE	EBF	Thu, May 30, 2002	13.65	13.93	13.55	13.92
2489	NYSE	EBF	Wed, May 29, 2002	14.07	14.18	13.80	13.99
2488	NYSE	EBF	Tue, May 28, 2002	13.86	14.15	13.63	14.10
2487	NYSE	EBF	Fri, May 24, 2002	13.95	13.95	13.86	13.86
2486	NYSE	EBF	Thu, May 23, 2002	13.92	14.00	13.89	13.97
2485	NYSE	EBF	Wed, May 22, 2002	13.90	14.00	13.87	13.94
2484	NYSE	EBF	Tue, May 21, 2002	14.00	14.00	13.90	13.94
2483	NYSE	EBF	Mon, May 20, 2002	13.95	14.00	13.85	14.00
2482	NYSE	EBF	Fri, May 17, 2002	13.98	14.04	13.89	13.95
2481	NYSE	EBF	Thu, May 16, 2002	13.64	13.98	13.50	13.95
2480	NYSE	EBF	Wed, May 15, 2002	13.60	13.88	13.54	13.69
2479	NYSE	EBF	Tue, May 14, 2002	13.50	13.71	13.50	13.63
2478	NYSE	EBF	Mon, May 13, 2002	13.65	13.70	13.39	13.60
2477	NYSE	EBF	Fri, May 10, 2002	13.87	13.87	13.50	13.70
2476	NYSE	EBF	Thu, May 9, 2002	13.70	13.77	13.57	13.77
2475	NYSE	EBF	Wed, May 8, 2002	14.03	14.06	13.63	13.76
2474	NYSE	EBF	Tue, May 7, 2002	13.90	14.16	13.90	14.05
2473	NYSE	EBF	Mon, May 6, 2002	14.00	14.00	13.86	13.96
2472	NYSE	EBF	Fri, May 3, 2002	13.83	14.02	13.63	14.00
2471	NYSE	EBF	Thu, May 2, 2002	13.42	14.00	13.42	13.90
2470	NYSE	EBF	Wed, May 1, 2002	12.80	13.42	12.74	13.40
2469	NYSE	EBF	Tue, Apr 30, 2002	12.52	12.90	12.43	12.90
2468	NYSE	EBF	Mon, Apr 29, 2002	13.07	13.07	11.65	12.52
2467	NYSE	EBF	Fri, Apr 26, 2002	13.00	13.13	13.00	13.06
2466	NYSE	EBF	Thu, Apr 25, 2002	13.20	13.20	13.00	13.04
2465	NYSE	EBF	Wed, Apr 24, 2002	13.25	13.36	13.00	13.19
2464	NYSE	EBF	Tue, Apr 23, 2002	13.25	13.48	13.22	13.28
2463	NYSE	EBF	Mon, Apr 22, 2002	13.10	13.30	13.05	13.29
2462	NYSE	EBF	Fri, Apr 19, 2002	13.20	13.23	12.96	13.00
2461	NYSE	EBF	Thu, Apr 18, 2002	13.00	13.30	12.80	13.28
2460	NYSE	EBF	Wed, Apr 17, 2002	13.46	13.46	12.80	13.10
2459	NYSE	EBF	Tue, Apr 16, 2002	12.96	13.42	12.96	13.36
2458	NYSE	EBF	Mon, Apr 15, 2002	12.76	12.90	12.71	12.89
2457	NYSE	EBF	Fri, Apr 12, 2002	12.60	12.77	12.60	12.75
2456	NYSE	EBF	Thu, Apr 11, 2002	12.29	12.76	12.29	12.55
2455	NYSE	EBF	Wed, Apr 10, 2002	12.18	12.73	12.18	12.45
2454	NYSE	EBF	Tue, Apr 9, 2002	12.00	12.28	11.92	12.15
2453	NYSE	EBF	Mon, Apr 8, 2002	12.37	12.37	11.95	12.07
2452	NYSE	EBF	Fri, Apr 5, 2002	12.36	12.40	12.25	12.32
2451	NYSE	EBF	Thu, Apr 4, 2002	12.30	12.41	12.17	12.35
2450	NYSE	EBF	Wed, Apr 3, 2002	12.18	12.56	12.14	12.51
2449	NYSE	EBF	Tue, Apr 2, 2002	12.45	12.46	12.06	12.08
2448	NYSE	EBF	Mon, Apr 1, 2002	12.08	12.58	12.05	12.54
2447	NYSE	EBF	Thu, Mar 28, 2002	12.05	12.42	12.00	12.23
2446	NYSE	EBF	Wed, Mar 27, 2002	11.75	12.06	11.75	12.05
2445	NYSE	EBF	Tue, Mar 26, 2002	11.66	11.85	11.58	11.79
2444	NYSE	EBF	Mon, Mar 25, 2002	11.20	11.70	11.00	11.66
2443	NYSE	EBF	Fri, Mar 22, 2002	11.38	11.50	11.20	11.20
2442	NYSE	EBF	Thu, Mar 21, 2002	11.40	11.46	11.30	11.46
2441	NYSE	EBF	Wed, Mar 20, 2002	11.55	11.55	11.34	11.44
2440	NYSE	EBF	Tue, Mar 19, 2002	11.35	11.73	11.35	11.58
2439	NYSE	EBF	Mon, Mar 18, 2002	11.10	11.32	11.10	11.26
2438	NYSE	EBF	Fri, Mar 15, 2002	11.11	11.15	11.00	11.06
2437	NYSE	EBF	Thu, Mar 14, 2002	11.06	11.13	11.04	11.11
2436	NYSE	EBF	Wed, Mar 13, 2002	10.75	11.15	10.71	11.07
2435	NYSE	EBF	Tue, Mar 12, 2002	10.83	10.83	10.55	10.65
2434	NYSE	EBF	Mon, Mar 11, 2002	10.85	10.85	10.70	10.77
2433	NYSE	EBF	Fri, Mar 8, 2002	11.00	11.03	10.75	10.82
2432	NYSE	EBF	Thu, Mar 7, 2002	10.93	11.00	10.85	10.92
2431	NYSE	EBF	Wed, Mar 6, 2002	10.85	10.95	10.80	10.95
2430	NYSE	EBF	Tue, Mar 5, 2002	10.78	10.98	10.78	10.88
2429	NYSE	EBF	Mon, Mar 4, 2002	10.55	10.80	10.50	10.80
2428	NYSE	EBF	Fri, Mar 1, 2002	10.70	10.70	10.34	10.43
2427	NYSE	EBF	Thu, Feb 28, 2002	10.32	10.80	10.32	10.61
2426	NYSE	EBF	Wed, Feb 27, 2002	10.45	10.50	10.30	10.33
2425	NYSE	EBF	Tue, Feb 26, 2002	10.55	10.88	10.55	10.60
2424	NYSE	EBF	Mon, Feb 25, 2002	10.55	10.58	10.45	10.48
2423	NYSE	EBF	Fri, Feb 22, 2002	10.39	10.60	10.10	10.55
2422	NYSE	EBF	Thu, Feb 21, 2002	10.40	10.47	10.34	10.35
2421	NYSE	EBF	Wed, Feb 20, 2002	10.35	10.69	10.33	10.50
2420	NYSE	EBF	Tue, Feb 19, 2002	10.41	10.48	10.25	10.37
2419	NYSE	EBF	Fri, Feb 15, 2002	10.23	10.37	10.22	10.37
2418	NYSE	EBF	Thu, Feb 14, 2002	10.00	10.51	10.00	10.28
2417	NYSE	EBF	Wed, Feb 13, 2002	10.04	10.06	9.96	10.00
2416	NYSE	EBF	Tue, Feb 12, 2002	10.20	10.20	10.03	10.04
2415	NYSE	EBF	Mon, Feb 11, 2002	10.15	10.30	10.12	10.22
2414	NYSE	EBF	Fri, Feb 8, 2002	9.91	10.40	9.91	10.25
2413	NYSE	EBF	Thu, Feb 7, 2002	9.94	9.95	9.86	9.90
2412	NYSE	EBF	Wed, Feb 6, 2002	9.93	9.95	9.84	9.94
2411	NYSE	EBF	Tue, Feb 5, 2002	9.80	9.99	9.75	9.93
2410	NYSE	EBF	Mon, Feb 4, 2002	9.88	9.97	9.75	9.75
2409	NYSE	EBF	Fri, Feb 1, 2002	9.94	9.96	9.84	9.84
2408	NYSE	EBF	Thu, Jan 31, 2002	9.75	9.93	9.75	9.93
2407	NYSE	EBF	Wed, Jan 30, 2002	9.73	9.76	9.71	9.74
2406	NYSE	EBF	Tue, Jan 29, 2002	9.58	9.82	9.58	9.75
2405	NYSE	EBF	Mon, Jan 28, 2002	9.77	9.81	9.64	9.68
2404	NYSE	EBF	Fri, Jan 25, 2002	9.79	9.84	9.54	9.67
2403	NYSE	EBF	Thu, Jan 24, 2002	9.70	9.77	9.65	9.75
2402	NYSE	EBF	Wed, Jan 23, 2002	9.75	9.76	9.60	9.69
2401	NYSE	EBF	Tue, Jan 22, 2002	9.76	9.76	9.65	9.70
2400	NYSE	EBF	Fri, Jan 18, 2002	9.75	9.76	9.71	9.76
2399	NYSE	EBF	Thu, Jan 17, 2002	9.76	9.77	9.76	9.76
2398	NYSE	EBF	Wed, Jan 16, 2002	9.74	9.80	9.70	9.77
2397	NYSE	EBF	Tue, Jan 15, 2002	9.70	9.75	9.66	9.72
2396	NYSE	EBF	Mon, Jan 14, 2002	9.51	9.78	9.51	9.76
2395	NYSE	EBF	Fri, Jan 11, 2002	9.90	9.90	9.61	9.66
2394	NYSE	EBF	Thu, Jan 10, 2002	9.61	9.74	9.61	9.61
2393	NYSE	EBF	Wed, Jan 9, 2002	9.54	9.66	9.39	9.66
2392	NYSE	EBF	Tue, Jan 8, 2002	9.83	9.90	9.40	9.54
2391	NYSE	EBF	Mon, Jan 7, 2002	9.75	9.97	9.74	9.87
2390	NYSE	EBF	Fri, Jan 4, 2002	9.80	9.87	9.60	9.75
2389	NYSE	EBF	Thu, Jan 3, 2002	9.55	9.84	9.55	9.75
2388	NYSE	EBF	Wed, Jan 2, 2002	9.60	9.65	9.50	9.59
2387	NYSE	EBF	Mon, Dec 31, 2001	9.50	9.66	9.49	9.60
2386	NYSE	EBF	Fri, Dec 28, 2001	9.60	9.62	9.40	9.45
2385	NYSE	EBF	Thu, Dec 27, 2001	9.52	9.72	9.52	9.64
2384	NYSE	EBF	Wed, Dec 26, 2001	9.40	9.50	9.40	9.48
2383	NYSE	EBF	Mon, Dec 24, 2001	9.27	9.38	9.27	9.38
2382	NYSE	EBF	Fri, Dec 21, 2001	9.20	9.28	9.13	9.27
2381	NYSE	EBF	Thu, Dec 20, 2001	9.31	9.38	9.25	9.25
2380	NYSE	EBF	Wed, Dec 19, 2001	9.40	9.47	9.35	9.36
2379	NYSE	EBF	Tue, Dec 18, 2001	9.40	9.48	9.32	9.47
2378	NYSE	EBF	Mon, Dec 17, 2001	9.13	9.50	9.13	9.45
2377	NYSE	EBF	Fri, Dec 14, 2001	9.12	9.32	9.10	9.12
2376	NYSE	EBF	Thu, Dec 13, 2001	9.35	9.37	9.07	9.07
2375	NYSE	EBF	Wed, Dec 12, 2001	9.53	9.53	9.30	9.30
2374	NYSE	EBF	Tue, Dec 11, 2001	9.26	9.62	9.26	9.55
2373	NYSE	EBF	Mon, Dec 10, 2001	9.18	9.35	9.18	9.19
2372	NYSE	EBF	Fri, Dec 7, 2001	9.25	9.31	9.15	9.15
2371	NYSE	EBF	Thu, Dec 6, 2001	9.40	9.40	9.25	9.30
2370	NYSE	EBF	Wed, Dec 5, 2001	9.25	9.33	9.20	9.30
2369	NYSE	EBF	Tue, Dec 4, 2001	9.50	9.50	9.20	9.25
2368	NYSE	EBF	Mon, Dec 3, 2001	9.45	9.69	9.45	9.60
2367	NYSE	EBF	Fri, Nov 30, 2001	9.15	9.54	9.14	9.51
2366	NYSE	EBF	Thu, Nov 29, 2001	9.14	9.15	9.10	9.15
2365	NYSE	EBF	Wed, Nov 28, 2001	8.84	9.13	8.84	9.13
2364	NYSE	EBF	Tue, Nov 27, 2001	9.14	9.14	8.87	8.87
2363	NYSE	EBF	Mon, Nov 26, 2001	8.85	9.15	8.85	9.14
2362	NYSE	EBF	Fri, Nov 23, 2001	8.91	8.95	8.87	8.88
2361	NYSE	EBF	Wed, Nov 21, 2001	8.94	8.94	8.90	8.90
2360	NYSE	EBF	Tue, Nov 20, 2001	9.00	9.05	8.95	8.95
2359	NYSE	EBF	Mon, Nov 19, 2001	9.07	9.14	9.00	9.00
2358	NYSE	EBF	Fri, Nov 16, 2001	8.95	9.07	8.94	9.06
2357	NYSE	EBF	Thu, Nov 15, 2001	9.00	9.12	8.97	9.10
2356	NYSE	EBF	Wed, Nov 14, 2001	8.80	8.86	8.80	8.85
2355	NYSE	EBF	Tue, Nov 13, 2001	8.70	8.77	8.70	8.77
2354	NYSE	EBF	Mon, Nov 12, 2001	8.65	8.68	8.62	8.67
2353	NYSE	EBF	Fri, Nov 9, 2001	8.70	8.73	8.67	8.67
2352	NYSE	EBF	Thu, Nov 8, 2001	8.68	8.71	8.64	8.70
2351	NYSE	EBF	Wed, Nov 7, 2001	8.55	8.70	8.55	8.68
2350	NYSE	EBF	Tue, Nov 6, 2001	8.43	8.53	8.42	8.50
2349	NYSE	EBF	Mon, Nov 5, 2001	8.64	8.65	8.50	8.52
2348	NYSE	EBF	Fri, Nov 2, 2001	8.65	8.90	8.61	8.61
2347	NYSE	EBF	Thu, Nov 1, 2001	8.82	8.82	8.55	8.60
2346	NYSE	EBF	Wed, Oct 31, 2001	8.85	8.90	8.81	8.84
2345	NYSE	EBF	Tue, Oct 30, 2001	8.87	8.87	8.80	8.82
2344	NYSE	EBF	Mon, Oct 29, 2001	8.80	8.94	8.80	8.88
2343	NYSE	EBF	Fri, Oct 26, 2001	8.60	8.80	8.55	8.75
2342	NYSE	EBF	Thu, Oct 25, 2001	8.70	8.75	8.67	8.70
2341	NYSE	EBF	Wed, Oct 24, 2001	8.75	8.80	8.70	8.70
2340	NYSE	EBF	Tue, Oct 23, 2001	8.78	8.80	8.70	8.78
2339	NYSE	EBF	Mon, Oct 22, 2001	8.70	8.77	8.70	8.75
2338	NYSE	EBF	Fri, Oct 19, 2001	8.58	8.75	8.58	8.74
2337	NYSE	EBF	Thu, Oct 18, 2001	8.65	8.74	8.60	8.64
2336	NYSE	EBF	Wed, Oct 17, 2001	8.70	8.80	8.70	8.75
2335	NYSE	EBF	Tue, Oct 16, 2001	8.58	8.78	8.58	8.78
2334	NYSE	EBF	Mon, Oct 15, 2001	8.85	8.85	8.63	8.63
2333	NYSE	EBF	Fri, Oct 12, 2001	8.85	8.91	8.77	8.85
2332	NYSE	EBF	Thu, Oct 11, 2001	8.80	9.00	8.80	8.99
2331	NYSE	EBF	Wed, Oct 10, 2001	8.80	8.90	8.80	8.87
2330	NYSE	EBF	Tue, Oct 9, 2001	8.60	8.79	8.60	8.79
2329	NYSE	EBF	Mon, Oct 8, 2001	8.47	8.57	8.47	8.50
2328	NYSE	EBF	Fri, Oct 5, 2001	8.53	8.60	8.50	8.54
2327	NYSE	EBF	Thu, Oct 4, 2001	8.40	8.52	8.40	8.50
2326	NYSE	EBF	Wed, Oct 3, 2001	8.40	8.43	8.20	8.35
2325	NYSE	EBF	Tue, Oct 2, 2001	8.35	8.45	8.35	8.39
2324	NYSE	EBF	Mon, Oct 1, 2001	8.56	8.65	8.30	8.30
2323	NYSE	EBF	Fri, Sep 28, 2001	8.49	8.60	8.49	8.56
2322	NYSE	EBF	Thu, Sep 27, 2001	8.47	8.47	8.40	8.45
2321	NYSE	EBF	Wed, Sep 26, 2001	8.24	8.50	8.24	8.49
2320	NYSE	EBF	Tue, Sep 25, 2001	8.12	8.30	8.12	8.24
2319	NYSE	EBF	Mon, Sep 24, 2001	8.20	8.20	8.11	8.11
2318	NYSE	EBF	Fri, Sep 21, 2001	7.70	8.10	7.70	8.10
2317	NYSE	EBF	Thu, Sep 20, 2001	8.50	8.50	7.90	7.95
2316	NYSE	EBF	Wed, Sep 19, 2001	8.73	8.73	8.50	8.52
2315	NYSE	EBF	Tue, Sep 18, 2001	8.70	8.75	8.70	8.75
2314	NYSE	EBF	Mon, Sep 17, 2001	8.90	8.90	8.70	8.70
2313	NYSE	EBF	Mon, Sep 10, 2001	8.90	9.01	8.90	8.91
2312	NYSE	EBF	Fri, Sep 7, 2001	8.92	8.93	8.90	8.90
2311	NYSE	EBF	Thu, Sep 6, 2001	8.85	9.05	8.85	8.94
2310	NYSE	EBF	Wed, Sep 5, 2001	8.95	8.95	8.80	8.86
2309	NYSE	EBF	Tue, Sep 4, 2001	8.95	9.00	8.95	8.99
2308	NYSE	EBF	Fri, Aug 31, 2001	9.04	9.04	8.98	8.99
2307	NYSE	EBF	Thu, Aug 30, 2001	9.02	9.12	9.02	9.05
2306	NYSE	EBF	Wed, Aug 29, 2001	9.03	9.08	9.01	9.07
2305	NYSE	EBF	Tue, Aug 28, 2001	8.92	9.12	8.92	9.05
2304	NYSE	EBF	Mon, Aug 27, 2001	8.85	8.93	8.81	8.93
2303	NYSE	EBF	Fri, Aug 24, 2001	8.85	8.90	8.85	8.85
2302	NYSE	EBF	Thu, Aug 23, 2001	8.80	8.90	8.80	8.85
2301	NYSE	EBF	Wed, Aug 22, 2001	8.89	8.89	8.85	8.89
2300	NYSE	EBF	Tue, Aug 21, 2001	8.90	8.91	8.86	8.90
2299	NYSE	EBF	Mon, Aug 20, 2001	8.84	8.90	8.82	8.90
2298	NYSE	EBF	Fri, Aug 17, 2001	8.84	8.89	8.75	8.78
2297	NYSE	EBF	Thu, Aug 16, 2001	8.85	8.87	8.80	8.85
2296	NYSE	EBF	Wed, Aug 15, 2001	8.80	8.88	8.80	8.85
2295	NYSE	EBF	Tue, Aug 14, 2001	8.74	8.95	8.70	8.81
2294	NYSE	EBF	Mon, Aug 13, 2001	8.73	8.79	8.71	8.72
2293	NYSE	EBF	Fri, Aug 10, 2001	8.65	8.75	8.65	8.71
2292	NYSE	EBF	Thu, Aug 9, 2001	8.69	8.70	8.65	8.70
2291	NYSE	EBF	Wed, Aug 8, 2001	8.70	8.70	8.65	8.70
2290	NYSE	EBF	Tue, Aug 7, 2001	8.65	8.75	8.55	8.70
2289	NYSE	EBF	Mon, Aug 6, 2001	8.65	8.80	8.65	8.69
2288	NYSE	EBF	Fri, Aug 3, 2001	8.80	8.80	8.55	8.61
2287	NYSE	EBF	Thu, Aug 2, 2001	8.90	8.93	8.85	8.85
2286	NYSE	EBF	Wed, Aug 1, 2001	8.88	8.99	8.85	8.86
2285	NYSE	EBF	Tue, Jul 31, 2001	8.85	8.89	8.80	8.85
2284	NYSE	EBF	Mon, Jul 30, 2001	8.61	8.85	8.61	8.80
2283	NYSE	EBF	Fri, Jul 27, 2001	8.62	8.62	8.55	8.61
2282	NYSE	EBF	Thu, Jul 26, 2001	8.70	8.75	8.60	8.60
2281	NYSE	EBF	Wed, Jul 25, 2001	8.66	8.66	8.62	8.65
2280	NYSE	EBF	Tue, Jul 24, 2001	8.88	8.89	8.70	8.70
2279	NYSE	EBF	Mon, Jul 23, 2001	8.95	8.98	8.88	8.90
2278	NYSE	EBF	Fri, Jul 20, 2001	8.99	8.99	8.90	8.90
2277	NYSE	EBF	Thu, Jul 19, 2001	8.85	8.95	8.85	8.93
2276	NYSE	EBF	Wed, Jul 18, 2001	8.83	8.98	8.81	8.90
2275	NYSE	EBF	Tue, Jul 17, 2001	8.95	8.95	8.80	8.80
2274	NYSE	EBF	Mon, Jul 16, 2001	8.80	8.90	8.80	8.90
2273	NYSE	EBF	Fri, Jul 13, 2001	8.90	8.95	8.75	8.75
2272	NYSE	EBF	Thu, Jul 12, 2001	8.91	9.10	8.90	8.90
2271	NYSE	EBF	Wed, Jul 11, 2001	8.98	9.10	8.93	9.10
2270	NYSE	EBF	Tue, Jul 10, 2001	8.57	9.00	8.30	9.00
2269	NYSE	EBF	Mon, Jul 9, 2001	8.44	8.55	8.44	8.53
2268	NYSE	EBF	Fri, Jul 6, 2001	8.40	8.45	8.40	8.43
2267	NYSE	EBF	Thu, Jul 5, 2001	8.13	8.40	8.13	8.38
2266	NYSE	EBF	Tue, Jul 3, 2001	8.12	8.15	8.00	8.12
2265	NYSE	EBF	Mon, Jul 2, 2001	7.90	8.15	7.90	8.15
2264	NYSE	EBF	Fri, Jun 29, 2001	8.05	8.15	7.90	7.90
2263	NYSE	EBF	Thu, Jun 28, 2001	7.70	8.10	7.70	8.10
2262	NYSE	EBF	Wed, Jun 27, 2001	7.55	8.00	7.55	7.64
2261	NYSE	EBF	Tue, Jun 26, 2001	8.05	8.20	7.89	7.89
2260	NYSE	EBF	Mon, Jun 25, 2001	8.45	8.47	7.95	7.95
2259	NYSE	EBF	Fri, Jun 22, 2001	8.49	8.49	8.48	8.48
2258	NYSE	EBF	Thu, Jun 21, 2001	8.39	8.48	8.38	8.47
2257	NYSE	EBF	Wed, Jun 20, 2001	8.40	8.40	8.32	8.39
2256	NYSE	EBF	Tue, Jun 19, 2001	8.38	8.40	8.33	8.33
2255	NYSE	EBF	Mon, Jun 18, 2001	8.50	8.55	8.38	8.40
2254	NYSE	EBF	Fri, Jun 15, 2001	8.60	8.65	8.50	8.55
2253	NYSE	EBF	Thu, Jun 14, 2001	8.75	8.80	8.57	8.57
2252	NYSE	EBF	Wed, Jun 13, 2001	8.50	8.75	8.50	8.70
2251	NYSE	EBF	Tue, Jun 12, 2001	8.34	8.47	8.34	8.45
2250	NYSE	EBF	Mon, Jun 11, 2001	8.32	8.40	8.31	8.35
2249	NYSE	EBF	Fri, Jun 8, 2001	8.45	8.45	8.32	8.40
2248	NYSE	EBF	Thu, Jun 7, 2001	8.40	8.55	8.33	8.55
2247	NYSE	EBF	Wed, Jun 6, 2001	8.40	8.45	8.30	8.30
2246	NYSE	EBF	Tue, Jun 5, 2001	8.42	8.46	8.40	8.40
2245	NYSE	EBF	Mon, Jun 4, 2001	8.61	8.67	8.40	8.42
2244	NYSE	EBF	Fri, Jun 1, 2001	8.71	8.75	8.62	8.62
2243	NYSE	EBF	Thu, May 31, 2001	8.75	8.75	8.70	8.71
2242	NYSE	EBF	Wed, May 30, 2001	8.95	8.99	8.80	8.80
2241	NYSE	EBF	Tue, May 29, 2001	8.98	9.05	8.90	8.90
2240	NYSE	EBF	Fri, May 25, 2001	8.79	9.00	8.79	9.00
2239	NYSE	EBF	Thu, May 24, 2001	8.79	8.80	8.65	8.79
2238	NYSE	EBF	Wed, May 23, 2001	8.65	8.90	8.65	8.75
2237	NYSE	EBF	Tue, May 22, 2001	8.85	8.85	8.70	8.74
2236	NYSE	EBF	Mon, May 21, 2001	9.05	9.19	8.85	8.90
2235	NYSE	EBF	Fri, May 18, 2001	9.01	9.10	8.95	9.00
2234	NYSE	EBF	Thu, May 17, 2001	8.98	9.05	8.98	9.00
2233	NYSE	EBF	Wed, May 16, 2001	8.85	9.00	8.85	8.97
2232	NYSE	EBF	Tue, May 15, 2001	8.82	8.88	8.75	8.85
2231	NYSE	EBF	Mon, May 14, 2001	8.55	8.84	8.55	8.80
2230	NYSE	EBF	Fri, May 11, 2001	8.60	8.65	8.51	8.60
2229	NYSE	EBF	Thu, May 10, 2001	8.60	8.60	8.53	8.60
2228	NYSE	EBF	Wed, May 9, 2001	8.61	8.66	8.55	8.55
2227	NYSE	EBF	Tue, May 8, 2001	8.39	8.65	8.37	8.62
2226	NYSE	EBF	Mon, May 7, 2001	8.25	8.49	8.24	8.47
2225	NYSE	EBF	Fri, May 4, 2001	8.14	8.30	8.11	8.27
2224	NYSE	EBF	Thu, May 3, 2001	8.05	8.15	8.00	8.13
2223	NYSE	EBF	Wed, May 2, 2001	7.90	8.01	7.77	8.01
2222	NYSE	EBF	Tue, May 1, 2001	7.91	7.96	7.85	7.88
2221	NYSE	EBF	Mon, Apr 30, 2001	7.73	7.94	7.73	7.91
2220	NYSE	EBF	Fri, Apr 27, 2001	7.64	7.70	7.47	7.68
2219	NYSE	EBF	Thu, Apr 26, 2001	7.65	7.70	7.50	7.59
2218	NYSE	EBF	Wed, Apr 25, 2001	7.58	7.70	7.55	7.60
2217	NYSE	EBF	Tue, Apr 24, 2001	7.58	7.63	7.54	7.55
2216	NYSE	EBF	Mon, Apr 23, 2001	7.75	7.80	7.50	7.56
2215	NYSE	EBF	Fri, Apr 20, 2001	7.94	7.94	7.76	7.76
2214	NYSE	EBF	Thu, Apr 19, 2001	7.90	7.93	7.85	7.90
2213	NYSE	EBF	Wed, Apr 18, 2001	7.83	7.95	7.80	7.85
2212	NYSE	EBF	Tue, Apr 17, 2001	7.85	7.85	7.80	7.81
2211	NYSE	EBF	Mon, Apr 16, 2001	7.99	8.05	7.98	7.99
2210	NYSE	EBF	Thu, Apr 12, 2001	7.85	8.00	7.80	7.95
2209	NYSE	EBF	Wed, Apr 11, 2001	7.80	7.83	7.76	7.83
2208	NYSE	EBF	Tue, Apr 10, 2001	7.80	7.85	7.80	7.80
2207	NYSE	EBF	Mon, Apr 9, 2001	7.80	7.85	7.75	7.82
2206	NYSE	EBF	Fri, Apr 6, 2001	8.07	8.12	7.80	7.80
2205	NYSE	EBF	Thu, Apr 5, 2001	8.07	8.20	8.02	8.02
2204	NYSE	EBF	Wed, Apr 4, 2001	8.36	8.36	8.10	8.10
2203	NYSE	EBF	Tue, Apr 3, 2001	8.43	8.43	8.30	8.31
2202	NYSE	EBF	Mon, Apr 2, 2001	8.20	8.41	8.18	8.37
2201	NYSE	EBF	Fri, Mar 30, 2001	7.90	8.10	7.90	8.10
2200	NYSE	EBF	Thu, Mar 29, 2001	7.80	7.82	7.80	7.82
2199	NYSE	EBF	Wed, Mar 28, 2001	7.80	7.80	7.65	7.75
2198	NYSE	EBF	Tue, Mar 27, 2001	7.77	7.85	7.77	7.78
2197	NYSE	EBF	Mon, Mar 26, 2001	7.80	7.85	7.75	7.75
2196	NYSE	EBF	Fri, Mar 23, 2001	7.85	7.90	7.75	7.77
2195	NYSE	EBF	Thu, Mar 22, 2001	8.00	8.01	7.75	7.80
2194	NYSE	EBF	Wed, Mar 21, 2001	8.05	8.14	8.01	8.04
2193	NYSE	EBF	Tue, Mar 20, 2001	8.03	8.14	8.03	8.08
2192	NYSE	EBF	Mon, Mar 19, 2001	8.00	8.10	8.00	8.03
2191	NYSE	EBF	Fri, Mar 16, 2001	8.00	8.01	7.97	8.00
2190	NYSE	EBF	Thu, Mar 15, 2001	8.27	8.27	8.03	8.03
2189	NYSE	EBF	Wed, Mar 14, 2001	8.30	8.30	8.19	8.30
2188	NYSE	EBF	Tue, Mar 13, 2001	8.20	8.45	8.18	8.40
2187	NYSE	EBF	Mon, Mar 12, 2001	8.45	8.49	8.20	8.20
2186	NYSE	EBF	Fri, Mar 9, 2001	8.40	8.48	8.36	8.36
2185	NYSE	EBF	Thu, Mar 8, 2001	8.19	8.40	8.19	8.36
2184	NYSE	EBF	Wed, Mar 7, 2001	7.99	8.15	7.99	8.15
2183	NYSE	EBF	Tue, Mar 6, 2001	8.00	8.00	7.96	7.97
2182	NYSE	EBF	Mon, Mar 5, 2001	8.05	8.05	7.95	7.99
2181	NYSE	EBF	Fri, Mar 2, 2001	8.25	8.25	7.90	8.00
2180	NYSE	EBF	Thu, Mar 1, 2001	8.44	8.44	8.15	8.30
2179	NYSE	EBF	Wed, Feb 28, 2001	8.30	8.45	8.22	8.44
2178	NYSE	EBF	Tue, Feb 27, 2001	7.83	8.38	7.83	8.30
2177	NYSE	EBF	Mon, Feb 26, 2001	7.75	7.85	7.70	7.85
2176	NYSE	EBF	Fri, Feb 23, 2001	7.80	7.80	7.65	7.75
2175	NYSE	EBF	Thu, Feb 22, 2001	7.70	7.81	7.65	7.70
2174	NYSE	EBF	Wed, Feb 21, 2001	7.67	7.75	7.66	7.69
2173	NYSE	EBF	Tue, Feb 20, 2001	7.60	7.70	7.55	7.65
2172	NYSE	EBF	Fri, Feb 16, 2001	7.70	7.74	7.50	7.60
2171	NYSE	EBF	Thu, Feb 15, 2001	7.60	7.77	7.55	7.75
2170	NYSE	EBF	Wed, Feb 14, 2001	7.60	7.70	7.55	7.56
2169	NYSE	EBF	Tue, Feb 13, 2001	7.56	7.70	7.55	7.58
2168	NYSE	EBF	Mon, Feb 12, 2001	7.59	7.74	7.55	7.55
2167	NYSE	EBF	Fri, Feb 9, 2001	7.70	7.70	7.55	7.58
2166	NYSE	EBF	Thu, Feb 8, 2001	7.70	7.73	7.65	7.70
2165	NYSE	EBF	Wed, Feb 7, 2001	7.48	7.74	7.48	7.70
2164	NYSE	EBF	Tue, Feb 6, 2001	7.65	7.74	7.38	7.51
2163	NYSE	EBF	Mon, Feb 5, 2001	7.68	7.68	7.60	7.66
2162	NYSE	EBF	Fri, Feb 2, 2001	7.62	7.65	7.52	7.63
2161	NYSE	EBF	Thu, Feb 1, 2001	7.50	7.60	7.50	7.60
2160	NYSE	EBF	Wed, Jan 31, 2001	7.40	7.54	7.40	7.44
2159	NYSE	EBF	Tue, Jan 30, 2001	7.31	7.40	7.30	7.35
2158	NYSE	EBF	Mon, Jan 29, 2001	7.45	7.49	7.26	7.30
2157	NYSE	EBF	Fri, Jan 26, 2001	7.31	7.44	7.25	7.38
2156	NYSE	EBF	Thu, Jan 25, 2001	7.38	7.44	7.25	7.31
2155	NYSE	EBF	Wed, Jan 24, 2001	7.50	7.50	7.31	7.31
2154	NYSE	EBF	Tue, Jan 23, 2001	7.25	7.50	7.13	7.50
2153	NYSE	EBF	Mon, Jan 22, 2001	7.19	7.31	7.19	7.25
2152	NYSE	EBF	Fri, Jan 19, 2001	7.25	7.38	6.88	7.06
2151	NYSE	EBF	Thu, Jan 18, 2001	7.50	7.50	7.25	7.25
2150	NYSE	EBF	Wed, Jan 17, 2001	7.63	7.69	7.44	7.44
2149	NYSE	EBF	Tue, Jan 16, 2001	7.44	7.56	7.38	7.50
2148	NYSE	EBF	Fri, Jan 12, 2001	7.50	7.50	7.44	7.44
2147	NYSE	EBF	Thu, Jan 11, 2001	7.44	7.63	7.44	7.50
2146	NYSE	EBF	Wed, Jan 10, 2001	7.50	7.63	7.44	7.44
2145	NYSE	EBF	Tue, Jan 9, 2001	7.75	7.75	7.63	7.75
2144	NYSE	EBF	Mon, Jan 8, 2001	7.69	7.75	7.69	7.75
2143	NYSE	EBF	Fri, Jan 5, 2001	7.63	7.81	7.63	7.75
2142	NYSE	EBF	Thu, Jan 4, 2001	7.63	7.69	7.38	7.69
2141	NYSE	EBF	Wed, Jan 3, 2001	7.50	7.75	7.44	7.75
2140	NYSE	EBF	Tue, Jan 2, 2001	7.44	7.56	7.38	7.50
2139	NYSE	EBF	Fri, Dec 29, 2000	7.25	7.38	7.19	7.38
2138	NYSE	EBF	Thu, Dec 28, 2000	7.19	7.38	7.13	7.31
2137	NYSE	EBF	Wed, Dec 27, 2000	7.06	7.38	7.06	7.19
2136	NYSE	EBF	Tue, Dec 26, 2000	7.19	7.25	7.06	7.06
2135	NYSE	EBF	Fri, Dec 22, 2000	7.25	7.44	7.13	7.25
2134	NYSE	EBF	Thu, Dec 21, 2000	7.00	7.13	7.00	7.00
2133	NYSE	EBF	Wed, Dec 20, 2000	7.25	7.25	7.06	7.06
2132	NYSE	EBF	Tue, Dec 19, 2000	7.31	7.31	7.19	7.25
2131	NYSE	EBF	Mon, Dec 18, 2000	7.38	7.38	7.13	7.31
2130	NYSE	EBF	Fri, Dec 15, 2000	7.38	7.38	7.19	7.25
2129	NYSE	EBF	Thu, Dec 14, 2000	7.38	7.44	7.38	7.38
2128	NYSE	EBF	Wed, Dec 13, 2000	7.44	7.56	7.31	7.38
2127	NYSE	EBF	Tue, Dec 12, 2000	7.38	7.50	7.38	7.44
2126	NYSE	EBF	Mon, Dec 11, 2000	7.63	7.63	7.31	7.31
2125	NYSE	EBF	Fri, Dec 8, 2000	7.63	7.75	7.50	7.56
2124	NYSE	EBF	Thu, Dec 7, 2000	7.50	7.69	7.50	7.63
2123	NYSE	EBF	Wed, Dec 6, 2000	7.50	7.50	7.31	7.50
2122	NYSE	EBF	Tue, Dec 5, 2000	7.25	7.44	7.25	7.44
2121	NYSE	EBF	Mon, Dec 4, 2000	7.25	7.31	7.25	7.25
2120	NYSE	EBF	Fri, Dec 1, 2000	7.19	7.31	7.13	7.25
2119	NYSE	EBF	Thu, Nov 30, 2000	7.56	7.56	7.25	7.25
2118	NYSE	EBF	Wed, Nov 29, 2000	7.63	7.69	7.50	7.56
2117	NYSE	EBF	Tue, Nov 28, 2000	7.31	7.69	7.31	7.63
2116	NYSE	EBF	Mon, Nov 27, 2000	7.63	7.63	7.31	7.38
2115	NYSE	EBF	Fri, Nov 24, 2000	7.63	7.69	7.56	7.63
2114	NYSE	EBF	Wed, Nov 22, 2000	7.31	7.56	7.31	7.56
2113	NYSE	EBF	Tue, Nov 21, 2000	7.38	7.44	7.25	7.31
2112	NYSE	EBF	Mon, Nov 20, 2000	7.63	7.63	7.38	7.44
2111	NYSE	EBF	Fri, Nov 17, 2000	7.50	7.56	7.38	7.56
2110	NYSE	EBF	Thu, Nov 16, 2000	7.19	7.50	7.13	7.50
2109	NYSE	EBF	Wed, Nov 15, 2000	7.31	7.31	7.19	7.25
2108	NYSE	EBF	Tue, Nov 14, 2000	7.38	7.38	7.19	7.25
2107	NYSE	EBF	Mon, Nov 13, 2000	7.44	7.44	7.31	7.44
2106	NYSE	EBF	Fri, Nov 10, 2000	7.50	7.50	7.44	7.44
2105	NYSE	EBF	Thu, Nov 9, 2000	7.56	7.63	7.50	7.56
2104	NYSE	EBF	Wed, Nov 8, 2000	7.63	7.63	7.50	7.63
2103	NYSE	EBF	Tue, Nov 7, 2000	7.50	7.63	7.44	7.63
2102	NYSE	EBF	Mon, Nov 6, 2000	7.44	7.56	7.38	7.56
2101	NYSE	EBF	Fri, Nov 3, 2000	7.31	7.50	7.25	7.44
2100	NYSE	EBF	Thu, Nov 2, 2000	7.38	7.38	7.31	7.31
2099	NYSE	EBF	Wed, Nov 1, 2000	7.38	7.38	7.25	7.38
2098	NYSE	EBF	Tue, Oct 31, 2000	7.38	7.50	7.25	7.31
2097	NYSE	EBF	Mon, Oct 30, 2000	7.00	7.31	7.00	7.25
2096	NYSE	EBF	Fri, Oct 27, 2000	7.25	7.25	7.00	7.06
2095	NYSE	EBF	Thu, Oct 26, 2000	7.13	7.25	7.06	7.19
2094	NYSE	EBF	Wed, Oct 25, 2000	7.13	7.31	6.94	7.25
2093	NYSE	EBF	Tue, Oct 24, 2000	7.13	7.31	7.06	7.19
2092	NYSE	EBF	Mon, Oct 23, 2000	7.00	7.13	6.88	7.13
2091	NYSE	EBF	Fri, Oct 20, 2000	6.88	7.06	6.88	7.06
2090	NYSE	EBF	Thu, Oct 19, 2000	7.00	7.00	6.88	6.94
2089	NYSE	EBF	Wed, Oct 18, 2000	7.06	7.06	6.88	6.94
2088	NYSE	EBF	Tue, Oct 17, 2000	6.94	7.06	6.88	7.00
2087	NYSE	EBF	Mon, Oct 16, 2000	6.69	6.94	6.56	6.88
2086	NYSE	EBF	Fri, Oct 13, 2000	6.75	6.75	6.63	6.63
2085	NYSE	EBF	Thu, Oct 12, 2000	6.75	6.75	6.69	6.75
2084	NYSE	EBF	Wed, Oct 11, 2000	6.88	7.06	6.81	6.94
2083	NYSE	EBF	Tue, Oct 10, 2000	7.00	7.00	6.75	6.81
2082	NYSE	EBF	Mon, Oct 9, 2000	7.06	7.19	6.94	7.06
2081	NYSE	EBF	Fri, Oct 6, 2000	7.25	7.25	7.19	7.19
2080	NYSE	EBF	Thu, Oct 5, 2000	7.44	7.44	7.13	7.25
2079	NYSE	EBF	Wed, Oct 4, 2000	7.44	7.50	7.13	7.31
2078	NYSE	EBF	Tue, Oct 3, 2000	7.56	7.56	7.44	7.56
2077	NYSE	EBF	Mon, Oct 2, 2000	7.59	7.63	7.44	7.63
2076	NYSE	EBF	Fri, Sep 29, 2000	7.31	7.56	7.31	7.56
2075	NYSE	EBF	Thu, Sep 28, 2000	7.38	7.44	7.13	7.44
2074	NYSE	EBF	Wed, Sep 27, 2000	7.25	7.38	7.19	7.31
2073	NYSE	EBF	Tue, Sep 26, 2000	7.00	7.19	7.00	7.19
2072	NYSE	EBF	Mon, Sep 25, 2000	7.25	7.38	7.00	7.00
2071	NYSE	EBF	Fri, Sep 22, 2000	7.44	7.44	7.31	7.38
2070	NYSE	EBF	Thu, Sep 21, 2000	7.38	7.44	7.31	7.44
2069	NYSE	EBF	Wed, Sep 20, 2000	7.38	7.44	7.38	7.38
2068	NYSE	EBF	Tue, Sep 19, 2000	7.50	7.50	7.38	7.44
2067	NYSE	EBF	Mon, Sep 18, 2000	7.63	7.63	7.50	7.56
2066	NYSE	EBF	Fri, Sep 15, 2000	7.50	7.63	7.50	7.63
2065	NYSE	EBF	Thu, Sep 14, 2000	7.63	7.63	7.50	7.56
2064	NYSE	EBF	Wed, Sep 13, 2000	7.63	7.63	7.50	7.56
2063	NYSE	EBF	Tue, Sep 12, 2000	7.63	7.63	7.56	7.63
2062	NYSE	EBF	Mon, Sep 11, 2000	7.63	7.63	7.56	7.63
2061	NYSE	EBF	Fri, Sep 8, 2000	7.69	7.81	7.56	7.56
2060	NYSE	EBF	Thu, Sep 7, 2000	7.75	7.81	7.69	7.81
2059	NYSE	EBF	Wed, Sep 6, 2000	7.81	7.81	7.75	7.75
2058	NYSE	EBF	Tue, Sep 5, 2000	7.88	7.88	7.75	7.81
2057	NYSE	EBF	Fri, Sep 1, 2000	7.88	8.00	7.81	7.81
2056	NYSE	EBF	Thu, Aug 31, 2000	7.94	8.00	7.88	7.88
2055	NYSE	EBF	Wed, Aug 30, 2000	7.94	8.00	7.81	8.00
2054	NYSE	EBF	Tue, Aug 29, 2000	8.00	8.00	7.81	7.94
2053	NYSE	EBF	Mon, Aug 28, 2000	8.00	8.19	7.88	7.94
2052	NYSE	EBF	Fri, Aug 25, 2000	8.06	8.13	8.00	8.13
2051	NYSE	EBF	Thu, Aug 24, 2000	8.19	8.19	8.00	8.00
2050	NYSE	EBF	Wed, Aug 23, 2000	8.25	8.25	8.13	8.19
2049	NYSE	EBF	Tue, Aug 22, 2000	8.31	8.31	8.19	8.19
2048	NYSE	EBF	Mon, Aug 21, 2000	8.31	8.31	8.13	8.19
2047	NYSE	EBF	Fri, Aug 18, 2000	8.50	8.50	8.31	8.38
2046	NYSE	EBF	Thu, Aug 17, 2000	8.25	8.50	8.25	8.50
2045	NYSE	EBF	Wed, Aug 16, 2000	7.88	8.44	7.81	8.13
2044	NYSE	EBF	Tue, Aug 15, 2000	7.75	7.81	7.56	7.75
2043	NYSE	EBF	Mon, Aug 14, 2000	7.75	7.75	7.69	7.75
2042	NYSE	EBF	Fri, Aug 11, 2000	7.75	7.75	7.69	7.75
2041	NYSE	EBF	Thu, Aug 10, 2000	7.69	7.75	7.69	7.75
2040	NYSE	EBF	Wed, Aug 9, 2000	7.88	7.88	7.69	7.69
2039	NYSE	EBF	Tue, Aug 8, 2000	7.88	7.94	7.81	7.94
2038	NYSE	EBF	Mon, Aug 7, 2000	7.94	8.00	7.88	7.88
2037	NYSE	EBF	Fri, Aug 4, 2000	7.94	8.00	7.94	8.00
2036	NYSE	EBF	Thu, Aug 3, 2000	8.00	8.06	7.94	7.94
2035	NYSE	EBF	Wed, Aug 2, 2000	7.94	8.06	7.81	8.00
2034	NYSE	EBF	Tue, Aug 1, 2000	8.13	8.13	7.88	7.88
2033	NYSE	EBF	Mon, Jul 31, 2000	7.88	8.00	7.88	8.00
2032	NYSE	EBF	Fri, Jul 28, 2000	8.00	8.00	7.88	7.88
2031	NYSE	EBF	Thu, Jul 27, 2000	8.13	8.13	7.94	8.00
2030	NYSE	EBF	Wed, Jul 26, 2000	7.94	8.06	7.94	8.06
2029	NYSE	EBF	Tue, Jul 25, 2000	7.94	8.00	7.88	7.88
2028	NYSE	EBF	Mon, Jul 24, 2000	7.81	8.00	7.75	8.00
2027	NYSE	EBF	Fri, Jul 21, 2000	7.88	7.94	7.75	7.75
2026	NYSE	EBF	Thu, Jul 20, 2000	7.88	7.94	7.75	7.81
2025	NYSE	EBF	Wed, Jul 19, 2000	7.88	7.94	7.81	7.88
2024	NYSE	EBF	Tue, Jul 18, 2000	7.88	7.94	7.75	7.88
2023	NYSE	EBF	Mon, Jul 17, 2000	7.94	8.00	7.88	7.94
2022	NYSE	EBF	Fri, Jul 14, 2000	7.75	7.88	7.69	7.88
2021	NYSE	EBF	Thu, Jul 13, 2000	7.69	7.88	7.63	7.69
2020	NYSE	EBF	Wed, Jul 12, 2000	7.94	7.94	7.81	7.94
2019	NYSE	EBF	Tue, Jul 11, 2000	7.94	7.94	7.81	7.94
2018	NYSE	EBF	Mon, Jul 10, 2000	7.94	8.00	7.81	7.88
2017	NYSE	EBF	Fri, Jul 7, 2000	8.00	8.00	7.88	7.94
2016	NYSE	EBF	Thu, Jul 6, 2000	7.88	8.00	7.88	8.00
2015	NYSE	EBF	Wed, Jul 5, 2000	8.00	8.00	7.81	7.81
2014	NYSE	EBF	Mon, Jul 3, 2000	8.00	8.00	7.94	7.94
2013	NYSE	EBF	Fri, Jun 30, 2000	8.00	8.00	7.88	8.00
2012	NYSE	EBF	Thu, Jun 29, 2000	7.94	7.94	7.94	7.94
2011	NYSE	EBF	Wed, Jun 28, 2000	7.75	7.94	7.75	7.94
2010	NYSE	EBF	Tue, Jun 27, 2000	7.88	7.94	7.63	7.75
2009	NYSE	EBF	Mon, Jun 26, 2000	8.06	8.06	7.75	7.81
2008	NYSE	EBF	Fri, Jun 23, 2000	7.88	8.06	7.88	8.00
2007	NYSE	EBF	Thu, Jun 22, 2000	7.69	7.94	7.69	7.88
2006	NYSE	EBF	Wed, Jun 21, 2000	7.50	7.88	7.44	7.69
2005	NYSE	EBF	Tue, Jun 20, 2000	7.63	7.63	7.38	7.38
2004	NYSE	EBF	Mon, Jun 19, 2000	7.69	7.69	7.56	7.63
2003	NYSE	EBF	Fri, Jun 16, 2000	7.69	7.69	7.56	7.63
2002	NYSE	EBF	Thu, Jun 15, 2000	7.63	7.69	7.56	7.63
2001	NYSE	EBF	Wed, Jun 14, 2000	7.69	7.69	7.63	7.69
2000	NYSE	EBF	Tue, Jun 13, 2000	7.56	7.88	7.56	7.69
1999	NYSE	EBF	Mon, Jun 12, 2000	6.81	7.50	6.81	7.44
1998	NYSE	EBF	Fri, Jun 9, 2000	6.94	6.94	6.75	6.75
1997	NYSE	EBF	Thu, Jun 8, 2000	7.00	7.13	6.88	6.88
1996	NYSE	EBF	Wed, Jun 7, 2000	7.31	7.38	6.94	7.00
1995	NYSE	EBF	Tue, Jun 6, 2000	7.38	7.44	7.25	7.25
1994	NYSE	EBF	Mon, Jun 5, 2000	7.38	7.50	7.38	7.50
1993	NYSE	EBF	Fri, Jun 2, 2000	7.38	7.50	7.38	7.38
1992	NYSE	EBF	Thu, Jun 1, 2000	7.38	7.44	7.38	7.38
1991	NYSE	EBF	Wed, May 31, 2000	7.56	7.56	7.38	7.38
1990	NYSE	EBF	Tue, May 30, 2000	7.44	7.50	7.38	7.50
1989	NYSE	EBF	Fri, May 26, 2000	7.50	7.50	7.38	7.50
1988	NYSE	EBF	Thu, May 25, 2000	7.50	7.50	7.44	7.50
1987	NYSE	EBF	Wed, May 24, 2000	7.44	7.63	7.44	7.50
1986	NYSE	EBF	Tue, May 23, 2000	7.56	7.63	7.50	7.56
1985	NYSE	EBF	Mon, May 22, 2000	7.50	7.56	7.50	7.56
1984	NYSE	EBF	Fri, May 19, 2000	7.69	7.69	7.50	7.50
1983	NYSE	EBF	Thu, May 18, 2000	7.50	7.63	7.50	7.63
1982	NYSE	EBF	Wed, May 17, 2000	7.63	7.69	7.56	7.56
1981	NYSE	EBF	Tue, May 16, 2000	7.63	7.75	7.63	7.75
1980	NYSE	EBF	Mon, May 15, 2000	7.69	7.75	7.56	7.56
1979	NYSE	EBF	Fri, May 12, 2000	7.94	8.00	7.56	7.56
1978	NYSE	EBF	Thu, May 11, 2000	7.81	8.00	7.81	7.81
1977	NYSE	EBF	Wed, May 10, 2000	7.94	8.00	7.75	7.81
1976	NYSE	EBF	Tue, May 9, 2000	8.13	8.13	7.88	8.00
1975	NYSE	EBF	Mon, May 8, 2000	8.00	8.13	7.69	7.94
1974	NYSE	EBF	Fri, May 5, 2000	8.25	8.25	8.00	8.13
1973	NYSE	EBF	Thu, May 4, 2000	8.13	8.19	8.00	8.00
1972	NYSE	EBF	Wed, May 3, 2000	7.75	8.13	7.75	8.00
1971	NYSE	EBF	Tue, May 2, 2000	7.56	8.00	7.56	7.69
1970	NYSE	EBF	Mon, May 1, 2000	7.13	7.75	7.06	7.75
1969	NYSE	EBF	Fri, Apr 28, 2000	6.81	6.88	6.69	6.75
1968	NYSE	EBF	Thu, Apr 27, 2000	7.00	7.00	6.75	6.75
1967	NYSE	EBF	Wed, Apr 26, 2000	7.13	7.13	6.94	7.00
1966	NYSE	EBF	Tue, Apr 25, 2000	7.06	7.13	6.94	7.13
1965	NYSE	EBF	Mon, Apr 24, 2000	7.06	7.13	7.00	7.06
1964	NYSE	EBF	Thu, Apr 20, 2000	7.06	7.19	7.06	7.13
1963	NYSE	EBF	Wed, Apr 19, 2000	7.13	7.19	7.00	7.13
1962	NYSE	EBF	Tue, Apr 18, 2000	7.31	7.38	7.00	7.06
1961	NYSE	EBF	Mon, Apr 17, 2000	7.25	7.50	7.25	7.25
1960	NYSE	EBF	Fri, Apr 14, 2000	7.25	7.38	7.13	7.25
1959	NYSE	EBF	Thu, Apr 13, 2000	7.13	7.19	7.06	7.13
1958	NYSE	EBF	Wed, Apr 12, 2000	7.38	7.50	7.19	7.25
1957	NYSE	EBF	Tue, Apr 11, 2000	7.25	7.38	7.25	7.38
1956	NYSE	EBF	Mon, Apr 10, 2000	7.38	7.38	7.31	7.31
1955	NYSE	EBF	Fri, Apr 7, 2000	7.31	7.38	7.31	7.31
1954	NYSE	EBF	Thu, Apr 6, 2000	7.44	7.50	7.31	7.38
1953	NYSE	EBF	Wed, Apr 5, 2000	7.13	7.44	7.13	7.44
1952	NYSE	EBF	Tue, Apr 4, 2000	7.06	7.25	7.06	7.13
1951	NYSE	EBF	Mon, Apr 3, 2000	7.13	7.25	6.94	7.00
1950	NYSE	EBF	Fri, Mar 31, 2000	7.13	7.44	7.13	7.25
1949	NYSE	EBF	Thu, Mar 30, 2000	6.88	7.19	6.81	7.19
1948	NYSE	EBF	Wed, Mar 29, 2000	7.00	7.06	6.94	6.94
1947	NYSE	EBF	Tue, Mar 28, 2000	6.94	7.06	6.88	6.88
1946	NYSE	EBF	Mon, Mar 27, 2000	7.06	7.13	6.94	6.94
1945	NYSE	EBF	Fri, Mar 24, 2000	7.25	7.44	7.13	7.13
1944	NYSE	EBF	Thu, Mar 23, 2000	7.38	7.44	7.19	7.25
1943	NYSE	EBF	Wed, Mar 22, 2000	7.19	7.44	7.19	7.38
1942	NYSE	EBF	Tue, Mar 21, 2000	7.25	7.31	7.19	7.19
1941	NYSE	EBF	Mon, Mar 20, 2000	7.25	7.31	7.19	7.25
1940	NYSE	EBF	Fri, Mar 17, 2000	7.13	7.25	7.13	7.19
1939	NYSE	EBF	Thu, Mar 16, 2000	7.25	7.31	7.13	7.13
1938	NYSE	EBF	Wed, Mar 15, 2000	7.13	7.31	7.06	7.13
1937	NYSE	EBF	Tue, Mar 14, 2000	7.19	7.19	7.13	7.19
1936	NYSE	EBF	Mon, Mar 13, 2000	7.13	7.25	7.06	7.13
1935	NYSE	EBF	Fri, Mar 10, 2000	7.25	7.31	7.13	7.13
1934	NYSE	EBF	Thu, Mar 9, 2000	7.19	7.25	7.13	7.25
1933	NYSE	EBF	Wed, Mar 8, 2000	7.25	7.31	7.19	7.19
1932	NYSE	EBF	Tue, Mar 7, 2000	7.19	7.31	7.19	7.25
1931	NYSE	EBF	Mon, Mar 6, 2000	7.19	7.25	7.19	7.19
1930	NYSE	EBF	Fri, Mar 3, 2000	7.25	7.31	7.19	7.25
1929	NYSE	EBF	Thu, Mar 2, 2000	7.50	7.50	7.13	7.19
1928	NYSE	EBF	Wed, Mar 1, 2000	7.13	7.44	7.00	7.38
1927	NYSE	EBF	Tue, Feb 29, 2000	7.25	7.38	7.13	7.31
1926	NYSE	EBF	Mon, Feb 28, 2000	7.38	7.50	7.25	7.31
1925	NYSE	EBF	Fri, Feb 25, 2000	7.38	7.50	7.25	7.38
1924	NYSE	EBF	Thu, Feb 24, 2000	7.44	7.63	7.25	7.25
1923	NYSE	EBF	Wed, Feb 23, 2000	7.81	7.81	7.38	7.50
1922	NYSE	EBF	Tue, Feb 22, 2000	7.63	7.81	7.50	7.81
1921	NYSE	EBF	Fri, Feb 18, 2000	7.81	7.88	7.56	7.63
1920	NYSE	EBF	Thu, Feb 17, 2000	7.94	7.94	7.63	7.81
1919	NYSE	EBF	Wed, Feb 16, 2000	7.94	7.94	7.75	7.88
1918	NYSE	EBF	Tue, Feb 15, 2000	7.81	7.94	7.69	7.94
1917	NYSE	EBF	Mon, Feb 14, 2000	7.69	7.75	7.56	7.69
1916	NYSE	EBF	Fri, Feb 11, 2000	7.56	7.69	7.44	7.44
1915	NYSE	EBF	Thu, Feb 10, 2000	7.69	7.81	7.38	7.63
1914	NYSE	EBF	Wed, Feb 9, 2000	7.75	7.75	7.69	7.69
1913	NYSE	EBF	Tue, Feb 8, 2000	7.88	7.94	7.75	7.88
1912	NYSE	EBF	Mon, Feb 7, 2000	7.88	7.88	7.75	7.88
1911	NYSE	EBF	Fri, Feb 4, 2000	7.88	7.94	7.88	7.94
1910	NYSE	EBF	Thu, Feb 3, 2000	8.00	8.00	7.94	8.00
1909	NYSE	EBF	Wed, Feb 2, 2000	8.00	8.00	7.94	7.94
1908	NYSE	EBF	Tue, Feb 1, 2000	7.88	8.00	7.88	8.00
1907	NYSE	EBF	Mon, Jan 31, 2000	7.88	7.91	7.75	7.88
1906	NYSE	EBF	Fri, Jan 28, 2000	7.88	7.88	7.88	7.88
1905	NYSE	EBF	Thu, Jan 27, 2000	7.94	8.00	7.88	7.88
1904	NYSE	EBF	Wed, Jan 26, 2000	7.88	7.94	7.81	7.94
1903	NYSE	EBF	Tue, Jan 25, 2000	7.88	8.13	7.88	8.00
1902	NYSE	EBF	Mon, Jan 24, 2000	8.00	8.06	7.75	8.00
1901	NYSE	EBF	Fri, Jan 21, 2000	8.13	8.25	8.06	8.13
1900	NYSE	EBF	Thu, Jan 20, 2000	8.06	8.19	8.00	8.06
1899	NYSE	EBF	Wed, Jan 19, 2000	8.00	8.25	8.00	8.13
1898	NYSE	EBF	Tue, Jan 18, 2000	8.00	8.00	7.88	8.00
1897	NYSE	EBF	Fri, Jan 14, 2000	7.88	7.94	7.81	7.94
1896	NYSE	EBF	Thu, Jan 13, 2000	7.75	8.00	7.75	7.81
1895	NYSE	EBF	Wed, Jan 12, 2000	8.00	8.00	7.88	7.94
1894	NYSE	EBF	Tue, Jan 11, 2000	8.13	8.13	7.94	7.94
1893	NYSE	EBF	Mon, Jan 10, 2000	8.00	8.25	8.00	8.25
1892	NYSE	EBF	Fri, Jan 7, 2000	7.88	7.88	7.69	7.88
1891	NYSE	EBF	Thu, Jan 6, 2000	7.69	7.75	7.69	7.75
1890	NYSE	EBF	Wed, Jan 5, 2000	7.75	7.94	7.75	7.88
1889	NYSE	EBF	Tue, Jan 4, 2000	7.94	8.00	7.75	7.75
1888	NYSE	EBF	Mon, Jan 3, 2000	7.88	7.94	7.75	7.94
1887	NYSE	EBF	Fri, Dec 31, 1999	7.69	7.75	7.63	7.75
1886	NYSE	EBF	Thu, Dec 30, 1999	7.94	7.94	7.69	7.69
1885	NYSE	EBF	Wed, Dec 29, 1999	7.75	7.88	7.63	7.88
1884	NYSE	EBF	Tue, Dec 28, 1999	7.50	7.88	7.50	7.63
1883	NYSE	EBF	Mon, Dec 27, 1999	7.88	7.88	7.50	7.63
1882	NYSE	EBF	Thu, Dec 23, 1999	7.88	8.00	7.81	7.88
1881	NYSE	EBF	Wed, Dec 22, 1999	7.88	8.00	7.56	8.00
1880	NYSE	EBF	Tue, Dec 21, 1999	7.88	8.00	7.75	7.88
1879	NYSE	EBF	Mon, Dec 20, 1999	7.75	7.94	7.63	7.75
1878	NYSE	EBF	Fri, Dec 17, 1999	7.69	7.75	7.56	7.75
1877	NYSE	EBF	Thu, Dec 16, 1999	7.69	7.75	7.63	7.63
1876	NYSE	EBF	Wed, Dec 15, 1999	7.75	7.88	7.63	7.63
1875	NYSE	EBF	Tue, Dec 14, 1999	7.94	8.00	7.50	7.69
1874	NYSE	EBF	Mon, Dec 13, 1999	8.31	8.44	7.88	7.94
1873	NYSE	EBF	Fri, Dec 10, 1999	8.50	8.50	8.31	8.38
1872	NYSE	EBF	Thu, Dec 9, 1999	8.56	8.56	8.44	8.50
1871	NYSE	EBF	Wed, Dec 8, 1999	8.69	8.69	8.50	8.50
1870	NYSE	EBF	Tue, Dec 7, 1999	8.81	8.81	8.69	8.81
1869	NYSE	EBF	Mon, Dec 6, 1999	8.81	8.94	8.81	8.81
1868	NYSE	EBF	Fri, Dec 3, 1999	8.81	8.88	8.81	8.88
1867	NYSE	EBF	Thu, Dec 2, 1999	8.94	8.94	8.81	8.81
1866	NYSE	EBF	Wed, Dec 1, 1999	8.88	9.00	8.88	9.00
1865	NYSE	EBF	Mon, Nov 29, 1999	9.06	9.13	8.94	8.94
1864	NYSE	EBF	Fri, Nov 26, 1999	9.06	9.13	9.00	9.13
1863	NYSE	EBF	Wed, Nov 24, 1999	8.81	9.06	8.81	9.06
1862	NYSE	EBF	Tue, Nov 23, 1999	8.81	8.94	8.81	8.81
1861	NYSE	EBF	Mon, Nov 22, 1999	8.88	9.13	8.88	8.88
1860	NYSE	EBF	Fri, Nov 19, 1999	8.94	9.00	8.88	8.88
1859	NYSE	EBF	Thu, Nov 18, 1999	9.00	9.00	9.00	9.00
1858	NYSE	EBF	Wed, Nov 17, 1999	9.00	9.13	9.00	9.00
1857	NYSE	EBF	Tue, Nov 16, 1999	8.88	9.00	8.88	8.94
1856	NYSE	EBF	Mon, Nov 15, 1999	8.94	9.00	8.88	8.94
1855	NYSE	EBF	Fri, Nov 12, 1999	8.88	9.00	8.88	9.00
1854	NYSE	EBF	Thu, Nov 11, 1999	8.88	8.94	8.88	8.88
1853	NYSE	EBF	Wed, Nov 10, 1999	8.88	8.94	8.88	8.94
1852	NYSE	EBF	Tue, Nov 9, 1999	8.81	8.94	8.81	8.94
1851	NYSE	EBF	Mon, Nov 8, 1999	8.88	9.00	8.88	8.88
1850	NYSE	EBF	Fri, Nov 5, 1999	8.94	9.00	8.88	8.88
1849	NYSE	EBF	Thu, Nov 4, 1999	9.00	9.00	8.88	8.94
1848	NYSE	EBF	Wed, Nov 3, 1999	8.94	9.00	8.88	9.00
1847	NYSE	EBF	Tue, Nov 2, 1999	8.88	9.00	8.88	8.94
1846	NYSE	EBF	Mon, Nov 1, 1999	8.94	9.06	8.81	9.00
1845	NYSE	EBF	Fri, Oct 29, 1999	8.75	8.88	8.69	8.81
1844	NYSE	EBF	Thu, Oct 28, 1999	8.94	8.94	8.81	8.81
1843	NYSE	EBF	Wed, Oct 27, 1999	8.81	8.94	8.75	8.94
1842	NYSE	EBF	Tue, Oct 26, 1999	9.00	9.06	8.88	8.94
1841	NYSE	EBF	Mon, Oct 25, 1999	8.88	9.13	8.69	9.13
1840	NYSE	EBF	Fri, Oct 22, 1999	9.19	9.25	8.94	8.94
1839	NYSE	EBF	Thu, Oct 21, 1999	8.94	9.19	8.81	9.13
1838	NYSE	EBF	Wed, Oct 20, 1999	8.75	8.88	8.63	8.88
1837	NYSE	EBF	Tue, Oct 19, 1999	8.81	8.81	8.44	8.75
1836	NYSE	EBF	Mon, Oct 18, 1999	8.94	9.00	8.69	8.94
1835	NYSE	EBF	Fri, Oct 15, 1999	8.94	8.94	8.94	8.94
1834	NYSE	EBF	Thu, Oct 14, 1999	8.81	9.00	8.81	9.00
1833	NYSE	EBF	Wed, Oct 13, 1999	8.88	9.06	8.88	9.00
1832	NYSE	EBF	Tue, Oct 12, 1999	9.19	9.19	8.81	8.94
1831	NYSE	EBF	Mon, Oct 11, 1999	9.00	9.06	9.00	9.06
1830	NYSE	EBF	Fri, Oct 8, 1999	9.00	9.13	8.94	9.00
1829	NYSE	EBF	Thu, Oct 7, 1999	9.25	9.38	9.13	9.13
1828	NYSE	EBF	Wed, Oct 6, 1999	9.50	9.56	9.25	9.31
1827	NYSE	EBF	Tue, Oct 5, 1999	9.31	9.63	9.25	9.50
1826	NYSE	EBF	Mon, Oct 4, 1999	8.88	9.25	8.88	9.25
1825	NYSE	EBF	Fri, Oct 1, 1999	8.88	8.94	8.81	8.88
1824	NYSE	EBF	Thu, Sep 30, 1999	8.88	8.94	8.69	8.88
1823	NYSE	EBF	Wed, Sep 29, 1999	8.81	8.88	8.75	8.81
1822	NYSE	EBF	Tue, Sep 28, 1999	8.88	8.94	8.81	8.94
1821	NYSE	EBF	Mon, Sep 27, 1999	8.81	9.00	8.75	8.94
1820	NYSE	EBF	Fri, Sep 24, 1999	8.94	9.06	8.88	8.94
1819	NYSE	EBF	Thu, Sep 23, 1999	8.88	9.00	8.81	9.00
1818	NYSE	EBF	Wed, Sep 22, 1999	8.81	9.00	8.81	8.88
1817	NYSE	EBF	Tue, Sep 21, 1999	8.81	8.88	8.81	8.81
1816	NYSE	EBF	Mon, Sep 20, 1999	8.56	8.75	8.56	8.69
1815	NYSE	EBF	Fri, Sep 17, 1999	8.38	8.56	8.38	8.56
1814	NYSE	EBF	Thu, Sep 16, 1999	8.31	8.50	8.31	8.44
1813	NYSE	EBF	Wed, Sep 15, 1999	8.31	8.44	8.25	8.31
1812	NYSE	EBF	Tue, Sep 14, 1999	8.00	8.44	8.00	8.25
1811	NYSE	EBF	Mon, Sep 13, 1999	8.31	8.38	8.13	8.19
1810	NYSE	EBF	Fri, Sep 10, 1999	8.19	8.31	8.19	8.25
1809	NYSE	EBF	Thu, Sep 9, 1999	8.13	8.25	8.00	8.13
1808	NYSE	EBF	Wed, Sep 8, 1999	8.13	8.25	8.00	8.00
1807	NYSE	EBF	Tue, Sep 7, 1999	8.44	8.44	8.00	8.13
1806	NYSE	EBF	Fri, Sep 3, 1999	8.50	8.56	8.38	8.38
1805	NYSE	EBF	Thu, Sep 2, 1999	8.63	8.63	8.50	8.50
1804	NYSE	EBF	Wed, Sep 1, 1999	8.94	8.94	8.63	8.63
1803	NYSE	EBF	Tue, Aug 31, 1999	8.88	8.94	8.88	8.88
1802	NYSE	EBF	Mon, Aug 30, 1999	8.88	8.94	8.81	8.88
1801	NYSE	EBF	Fri, Aug 27, 1999	8.94	8.94	8.88	8.88
1800	NYSE	EBF	Thu, Aug 26, 1999	8.81	9.00	8.75	8.94
1799	NYSE	EBF	Wed, Aug 25, 1999	8.88	9.00	8.88	8.94
1798	NYSE	EBF	Tue, Aug 24, 1999	9.00	9.00	8.94	9.00
1797	NYSE	EBF	Mon, Aug 23, 1999	9.00	9.13	9.00	9.00
1796	NYSE	EBF	Fri, Aug 20, 1999	9.00	9.00	8.94	9.00
1795	NYSE	EBF	Thu, Aug 19, 1999	9.19	9.19	9.00	9.00
1794	NYSE	EBF	Wed, Aug 18, 1999	8.75	9.25	8.75	9.13
1793	NYSE	EBF	Tue, Aug 17, 1999	8.81	9.00	8.75	8.88
1792	NYSE	EBF	Mon, Aug 16, 1999	8.94	9.00	8.69	8.81
1791	NYSE	EBF	Fri, Aug 13, 1999	8.88	9.06	8.88	9.00
1790	NYSE	EBF	Thu, Aug 12, 1999	8.94	9.00	8.75	8.94
1789	NYSE	EBF	Wed, Aug 11, 1999	8.94	9.00	8.88	9.00
1788	NYSE	EBF	Tue, Aug 10, 1999	9.00	9.00	8.75	8.94
1787	NYSE	EBF	Mon, Aug 9, 1999	9.00	9.13	8.94	9.06
1786	NYSE	EBF	Fri, Aug 6, 1999	9.25	9.25	8.75	9.00
1785	NYSE	EBF	Thu, Aug 5, 1999	9.31	9.38	8.88	9.00
1784	NYSE	EBF	Wed, Aug 4, 1999	9.25	9.44	9.25	9.25
1783	NYSE	EBF	Tue, Aug 3, 1999	9.31	9.50	9.19	9.31
1782	NYSE	EBF	Mon, Aug 2, 1999	9.31	9.50	9.25	9.25
1781	NYSE	EBF	Fri, Jul 30, 1999	9.44	9.44	9.25	9.25
1780	NYSE	EBF	Thu, Jul 29, 1999	9.31	9.50	9.31	9.38
1779	NYSE	EBF	Wed, Jul 28, 1999	9.38	9.44	9.31	9.31
1778	NYSE	EBF	Tue, Jul 27, 1999	9.19	9.44	9.13	9.25
1777	NYSE	EBF	Mon, Jul 26, 1999	9.00	9.13	9.00	9.06
1776	NYSE	EBF	Fri, Jul 23, 1999	9.00	9.06	9.00	9.06
1775	NYSE	EBF	Thu, Jul 22, 1999	9.06	9.13	8.81	8.88
1774	NYSE	EBF	Wed, Jul 21, 1999	8.81	9.00	8.81	8.88
1773	NYSE	EBF	Tue, Jul 20, 1999	9.06	9.06	8.75	8.75
1772	NYSE	EBF	Mon, Jul 19, 1999	9.13	9.13	9.06	9.06
1771	NYSE	EBF	Fri, Jul 16, 1999	9.25	9.25	9.19	9.19
1770	NYSE	EBF	Thu, Jul 15, 1999	9.56	9.56	9.13	9.25
1769	NYSE	EBF	Wed, Jul 14, 1999	9.50	9.56	9.44	9.56
1768	NYSE	EBF	Tue, Jul 13, 1999	9.25	9.56	9.06	9.44
1767	NYSE	EBF	Mon, Jul 12, 1999	9.50	9.75	9.50	9.56
1766	NYSE	EBF	Fri, Jul 9, 1999	9.44	9.50	9.38	9.50
1765	NYSE	EBF	Thu, Jul 8, 1999	9.06	9.75	9.06	9.31
1764	NYSE	EBF	Wed, Jul 7, 1999	8.69	9.06	8.69	9.00
1763	NYSE	EBF	Tue, Jul 6, 1999	8.56	8.75	8.56	8.69
1762	NYSE	EBF	Fri, Jul 2, 1999	8.50	8.63	8.38	8.63
1761	NYSE	EBF	Thu, Jul 1, 1999	8.63	8.63	8.44	8.44
1760	NYSE	EBF	Wed, Jun 30, 1999	8.75	8.81	8.44	8.56
1759	NYSE	EBF	Tue, Jun 29, 1999	8.63	8.75	8.50	8.69
1758	NYSE	EBF	Mon, Jun 28, 1999	8.50	8.69	8.50	8.63
1757	NYSE	EBF	Fri, Jun 25, 1999	8.44	8.50	8.38	8.50
1756	NYSE	EBF	Thu, Jun 24, 1999	8.50	8.50	8.31	8.44
1755	NYSE	EBF	Wed, Jun 23, 1999	8.88	8.88	8.38	8.50
1754	NYSE	EBF	Tue, Jun 22, 1999	8.50	8.88	8.44	8.88
1753	NYSE	EBF	Mon, Jun 21, 1999	8.50	8.63	8.44	8.50
1752	NYSE	EBF	Fri, Jun 18, 1999	8.50	8.50	8.44	8.50
1751	NYSE	EBF	Thu, Jun 17, 1999	8.44	8.50	8.44	8.50
1750	NYSE	EBF	Wed, Jun 16, 1999	8.81	8.81	8.50	8.50
1749	NYSE	EBF	Tue, Jun 15, 1999	8.81	8.88	8.69	8.81
1748	NYSE	EBF	Mon, Jun 14, 1999	9.00	9.06	8.69	8.75
1747	NYSE	EBF	Fri, Jun 11, 1999	8.88	8.94	8.88	8.88
1746	NYSE	EBF	Thu, Jun 10, 1999	8.94	9.00	8.88	9.00
1745	NYSE	EBF	Wed, Jun 9, 1999	8.94	9.00	8.81	8.88
1744	NYSE	EBF	Tue, Jun 8, 1999	9.00	9.13	8.88	8.94
1743	NYSE	EBF	Mon, Jun 7, 1999	8.88	8.94	8.75	8.94
1742	NYSE	EBF	Fri, Jun 4, 1999	8.94	8.94	8.63	8.88
1741	NYSE	EBF	Thu, Jun 3, 1999	8.81	8.94	8.63	8.94
1740	NYSE	EBF	Wed, Jun 2, 1999	8.94	9.00	8.88	8.88
1739	NYSE	EBF	Tue, Jun 1, 1999	8.75	9.19	8.75	8.94
1738	NYSE	EBF	Fri, May 28, 1999	8.63	8.69	8.63	8.63
1737	NYSE	EBF	Thu, May 27, 1999	8.56	8.69	8.56	8.69
1736	NYSE	EBF	Wed, May 26, 1999	8.75	8.75	8.50	8.63
1735	NYSE	EBF	Tue, May 25, 1999	8.63	8.69	8.56	8.69
1734	NYSE	EBF	Mon, May 24, 1999	8.69	8.69	8.56	8.63
1733	NYSE	EBF	Fri, May 21, 1999	8.69	8.75	8.56	8.69
1732	NYSE	EBF	Thu, May 20, 1999	8.56	8.69	8.56	8.69
1731	NYSE	EBF	Wed, May 19, 1999	8.63	8.63	8.50	8.56
1730	NYSE	EBF	Tue, May 18, 1999	8.69	8.69	8.63	8.63
1729	NYSE	EBF	Mon, May 17, 1999	8.50	8.69	8.50	8.63
1728	NYSE	EBF	Fri, May 14, 1999	8.63	8.75	8.50	8.50
1727	NYSE	EBF	Thu, May 13, 1999	8.75	8.94	8.63	8.81
1726	NYSE	EBF	Wed, May 12, 1999	8.69	8.88	8.69	8.88
1725	NYSE	EBF	Tue, May 11, 1999	8.88	8.88	8.69	8.81
1724	NYSE	EBF	Mon, May 10, 1999	8.63	8.81	8.56	8.81
1723	NYSE	EBF	Fri, May 7, 1999	8.88	8.88	8.31	8.50
1722	NYSE	EBF	Thu, May 6, 1999	8.69	8.88	8.63	8.81
1721	NYSE	EBF	Wed, May 5, 1999	8.38	8.69	8.38	8.63
1720	NYSE	EBF	Tue, May 4, 1999	9.00	9.06	8.38	8.38
1719	NYSE	EBF	Mon, May 3, 1999	8.81	9.00	8.75	9.00
1718	NYSE	EBF	Fri, Apr 30, 1999	8.75	8.88	8.75	8.81
1717	NYSE	EBF	Thu, Apr 29, 1999	8.81	8.88	8.69	8.75
1716	NYSE	EBF	Wed, Apr 28, 1999	8.81	8.88	8.75	8.88
1715	NYSE	EBF	Tue, Apr 27, 1999	8.81	8.88	8.69	8.88
1714	NYSE	EBF	Mon, Apr 26, 1999	8.56	8.81	8.56	8.81
1713	NYSE	EBF	Fri, Apr 23, 1999	8.56	8.63	8.56	8.56
1712	NYSE	EBF	Thu, Apr 22, 1999	8.63	8.69	8.56	8.56
1711	NYSE	EBF	Wed, Apr 21, 1999	8.44	8.75	8.44	8.69
1710	NYSE	EBF	Tue, Apr 20, 1999	8.88	8.88	8.44	8.44
1709	NYSE	EBF	Mon, Apr 19, 1999	8.75	8.94	8.69	8.88
1708	NYSE	EBF	Fri, Apr 16, 1999	8.25	8.88	8.19	8.88
1707	NYSE	EBF	Thu, Apr 15, 1999	8.19	8.25	8.19	8.19
1706	NYSE	EBF	Wed, Apr 14, 1999	8.00	8.19	8.00	8.13
1705	NYSE	EBF	Tue, Apr 13, 1999	7.94	8.13	7.88	7.94
1704	NYSE	EBF	Mon, Apr 12, 1999	8.00	8.06	7.94	8.06
1703	NYSE	EBF	Fri, Apr 9, 1999	8.06	8.19	7.88	7.88
1702	NYSE	EBF	Thu, Apr 8, 1999	8.06	8.13	8.00	8.06
1701	NYSE	EBF	Wed, Apr 7, 1999	8.44	8.44	8.06	8.19
1700	NYSE	EBF	Tue, Apr 6, 1999	8.44	8.63	8.44	8.44
1699	NYSE	EBF	Mon, Apr 5, 1999	8.63	8.63	8.25	8.38
1698	NYSE	EBF	Thu, Apr 1, 1999	8.19	8.50	8.19	8.50
1697	NYSE	EBF	Wed, Mar 31, 1999	8.44	8.44	8.06	8.06
1696	NYSE	EBF	Tue, Mar 30, 1999	8.50	8.50	8.38	8.50
1695	NYSE	EBF	Mon, Mar 29, 1999	8.69	8.69	8.50	8.50
1694	NYSE	EBF	Fri, Mar 26, 1999	8.63	8.75	8.56	8.69
1693	NYSE	EBF	Thu, Mar 25, 1999	8.44	8.69	8.44	8.50
1692	NYSE	EBF	Wed, Mar 24, 1999	8.69	8.69	8.50	8.56
1691	NYSE	EBF	Tue, Mar 23, 1999	8.69	8.69	8.63	8.69
1690	NYSE	EBF	Mon, Mar 22, 1999	8.75	8.75	8.69	8.75
1689	NYSE	EBF	Fri, Mar 19, 1999	8.88	8.88	8.75	8.75
1688	NYSE	EBF	Thu, Mar 18, 1999	8.81	8.88	8.63	8.88
1687	NYSE	EBF	Wed, Mar 17, 1999	8.75	8.81	8.69	8.81
1686	NYSE	EBF	Tue, Mar 16, 1999	8.63	8.75	8.56	8.63
1685	NYSE	EBF	Mon, Mar 15, 1999	8.56	8.69	8.56	8.63
1684	NYSE	EBF	Fri, Mar 12, 1999	8.63	8.69	8.56	8.69
1683	NYSE	EBF	Thu, Mar 11, 1999	8.63	8.69	8.56	8.63
1682	NYSE	EBF	Wed, Mar 10, 1999	8.75	8.75	8.50	8.63
1681	NYSE	EBF	Tue, Mar 9, 1999	8.75	8.81	8.69	8.69
1680	NYSE	EBF	Mon, Mar 8, 1999	8.75	8.94	8.69	8.75
1679	NYSE	EBF	Fri, Mar 5, 1999	8.81	8.88	8.81	8.88
1678	NYSE	EBF	Thu, Mar 4, 1999	8.75	8.88	8.69	8.75
1677	NYSE	EBF	Wed, Mar 3, 1999	8.81	8.94	8.75	8.88
1676	NYSE	EBF	Tue, Mar 2, 1999	8.88	8.94	8.88	8.94
1675	NYSE	EBF	Mon, Mar 1, 1999	8.94	9.00	8.88	8.88
1674	NYSE	EBF	Fri, Feb 26, 1999	8.94	9.13	8.94	8.94
1673	NYSE	EBF	Thu, Feb 25, 1999	8.94	9.00	8.88	9.00
1672	NYSE	EBF	Wed, Feb 24, 1999	9.19	9.19	8.88	9.00
1671	NYSE	EBF	Tue, Feb 23, 1999	9.44	9.44	9.31	9.31
1670	NYSE	EBF	Mon, Feb 22, 1999	9.38	9.44	9.38	9.38
1669	NYSE	EBF	Fri, Feb 19, 1999	9.44	9.44	9.38	9.38
1668	NYSE	EBF	Thu, Feb 18, 1999	9.38	9.50	9.38	9.44
1667	NYSE	EBF	Wed, Feb 17, 1999	9.38	9.50	9.25	9.50
1666	NYSE	EBF	Tue, Feb 16, 1999	9.00	9.44	8.94	9.38
1665	NYSE	EBF	Fri, Feb 12, 1999	9.50	9.50	8.94	9.00
1664	NYSE	EBF	Thu, Feb 11, 1999	9.50	9.63	9.50	9.50
1663	NYSE	EBF	Wed, Feb 10, 1999	9.50	9.56	9.50	9.56
1662	NYSE	EBF	Tue, Feb 9, 1999	9.38	9.56	9.38	9.50
1661	NYSE	EBF	Mon, Feb 8, 1999	9.50	9.50	9.44	9.44
1660	NYSE	EBF	Fri, Feb 5, 1999	9.13	9.56	9.13	9.56
1659	NYSE	EBF	Thu, Feb 4, 1999	9.63	9.63	9.19	9.38
1658	NYSE	EBF	Wed, Feb 3, 1999	9.56	9.81	9.38	9.75
1657	NYSE	EBF	Tue, Feb 2, 1999	9.56	9.88	9.50	9.50
1656	NYSE	EBF	Mon, Feb 1, 1999	9.69	9.75	9.56	9.56
1655	NYSE	EBF	Fri, Jan 29, 1999	9.94	9.94	9.63	9.63
1654	NYSE	EBF	Thu, Jan 28, 1999	9.88	10.00	9.75	9.88
1653	NYSE	EBF	Wed, Jan 27, 1999	10.06	10.13	9.69	9.94
1652	NYSE	EBF	Tue, Jan 26, 1999	10.13	10.19	9.75	9.94
1651	NYSE	EBF	Mon, Jan 25, 1999	10.06	10.19	10.00	10.13
1650	NYSE	EBF	Fri, Jan 22, 1999	10.00	10.00	9.88	9.94
1649	NYSE	EBF	Thu, Jan 21, 1999	10.06	10.13	10.00	10.13
1648	NYSE	EBF	Wed, Jan 20, 1999	10.25	10.25	10.13	10.13
1647	NYSE	EBF	Tue, Jan 19, 1999	10.13	10.25	10.13	10.25
1646	NYSE	EBF	Fri, Jan 15, 1999	10.06	10.19	10.06	10.19
1645	NYSE	EBF	Thu, Jan 14, 1999	10.06	10.25	10.06	10.25
1644	NYSE	EBF	Wed, Jan 13, 1999	10.25	10.38	10.19	10.25
1643	NYSE	EBF	Tue, Jan 12, 1999	10.25	10.38	10.13	10.38
1642	NYSE	EBF	Mon, Jan 11, 1999	10.38	10.38	10.19	10.25
1641	NYSE	EBF	Fri, Jan 8, 1999	10.13	10.69	10.13	10.38
1640	NYSE	EBF	Thu, Jan 7, 1999	10.13	10.38	10.13	10.13
1639	NYSE	EBF	Wed, Jan 6, 1999	10.13	10.38	10.13	10.25
1638	NYSE	EBF	Tue, Jan 5, 1999	10.13	10.25	10.13	10.13
1637	NYSE	EBF	Mon, Jan 4, 1999	9.94	10.25	9.94	10.25
1636	NYSE	EBF	Thu, Dec 31, 1998	9.94	10.13	9.94	9.94
1635	NYSE	EBF	Wed, Dec 30, 1998	9.94	10.25	9.81	10.00
1634	NYSE	EBF	Tue, Dec 29, 1998	10.19	10.19	10.00	10.06
1633	NYSE	EBF	Mon, Dec 28, 1998	9.81	10.13	9.63	10.13
1632	NYSE	EBF	Thu, Dec 24, 1998	10.19	10.19	9.75	9.88
1631	NYSE	EBF	Wed, Dec 23, 1998	10.13	10.38	10.06	10.25
1630	NYSE	EBF	Tue, Dec 22, 1998	10.00	10.13	9.88	10.13
1629	NYSE	EBF	Mon, Dec 21, 1998	10.44	10.44	9.94	10.13
1628	NYSE	EBF	Fri, Dec 18, 1998	10.31	10.31	10.13	10.31
1627	NYSE	EBF	Thu, Dec 17, 1998	10.44	10.44	10.25	10.25
1626	NYSE	EBF	Wed, Dec 16, 1998	10.50	10.63	10.44	10.44
1625	NYSE	EBF	Tue, Dec 15, 1998	10.50	10.63	10.38	10.50
1624	NYSE	EBF	Mon, Dec 14, 1998	10.69	10.69	10.38	10.50
1623	NYSE	EBF	Fri, Dec 11, 1998	10.63	10.69	10.63	10.63
1622	NYSE	EBF	Thu, Dec 10, 1998	10.63	10.69	10.56	10.69
1621	NYSE	EBF	Wed, Dec 9, 1998	10.50	10.63	10.38	10.63
1620	NYSE	EBF	Tue, Dec 8, 1998	10.38	10.63	10.38	10.50
1619	NYSE	EBF	Mon, Dec 7, 1998	10.31	10.44	10.25	10.25
1618	NYSE	EBF	Fri, Dec 4, 1998	10.56	10.56	10.13	10.13
1617	NYSE	EBF	Thu, Dec 3, 1998	10.63	10.63	10.50	10.50
1616	NYSE	EBF	Wed, Dec 2, 1998	10.75	10.81	10.63	10.75
1615	NYSE	EBF	Tue, Dec 1, 1998	10.50	10.88	10.38	10.81
1614	NYSE	EBF	Mon, Nov 30, 1998	10.13	10.50	10.13	10.50
1613	NYSE	EBF	Fri, Nov 27, 1998	10.13	10.13	10.13	10.13
1612	NYSE	EBF	Wed, Nov 25, 1998	10.13	10.25	10.06	10.13
1611	NYSE	EBF	Tue, Nov 24, 1998	10.44	10.50	10.25	10.25
1610	NYSE	EBF	Mon, Nov 23, 1998	10.56	10.63	10.38	10.50
1609	NYSE	EBF	Fri, Nov 20, 1998	10.38	10.56	10.25	10.56
1608	NYSE	EBF	Thu, Nov 19, 1998	10.38	10.56	9.63	10.50
1607	NYSE	EBF	Wed, Nov 18, 1998	10.44	10.44	10.00	10.31
1606	NYSE	EBF	Tue, Nov 17, 1998	10.38	10.44	10.25	10.38
1605	NYSE	EBF	Mon, Nov 16, 1998	10.44	10.50	10.38	10.50
1604	NYSE	EBF	Fri, Nov 13, 1998	10.63	10.81	10.38	10.38
1603	NYSE	EBF	Thu, Nov 12, 1998	10.50	10.75	10.44	10.75
1602	NYSE	EBF	Wed, Nov 11, 1998	10.63	10.81	10.63	10.63
1601	NYSE	EBF	Tue, Nov 10, 1998	10.38	10.69	10.31	10.69
1600	NYSE	EBF	Mon, Nov 9, 1998	10.31	10.31	10.31	10.31
1599	NYSE	EBF	Fri, Nov 6, 1998	10.63	10.69	10.38	10.38
1598	NYSE	EBF	Thu, Nov 5, 1998	10.44	10.63	10.25	10.50
1597	NYSE	EBF	Wed, Nov 4, 1998	10.31	10.63	10.25	10.56
1596	NYSE	EBF	Tue, Nov 3, 1998	10.25	10.25	10.13	10.25
1595	NYSE	EBF	Mon, Nov 2, 1998	10.13	10.25	10.13	10.25
1594	NYSE	EBF	Fri, Oct 30, 1998	9.69	10.06	9.69	10.00
1593	NYSE	EBF	Thu, Oct 29, 1998	9.69	9.81	9.63	9.69
1592	NYSE	EBF	Wed, Oct 28, 1998	9.88	9.88	9.63	9.63
1591	NYSE	EBF	Tue, Oct 27, 1998	9.63	9.94	9.63	9.88
1590	NYSE	EBF	Mon, Oct 26, 1998	9.81	9.81	9.50	9.50
1589	NYSE	EBF	Fri, Oct 23, 1998	9.69	9.88	9.69	9.81
1588	NYSE	EBF	Thu, Oct 22, 1998	9.75	9.94	9.75	9.81
1587	NYSE	EBF	Wed, Oct 21, 1998	9.63	9.88	9.56	9.75
1586	NYSE	EBF	Tue, Oct 20, 1998	9.56	9.88	9.44	9.50
1585	NYSE	EBF	Mon, Oct 19, 1998	9.44	9.75	9.44	9.56
1584	NYSE	EBF	Fri, Oct 16, 1998	9.44	9.56	9.44	9.56
1583	NYSE	EBF	Thu, Oct 15, 1998	9.38	9.63	9.38	9.50
1582	NYSE	EBF	Wed, Oct 14, 1998	9.75	9.75	9.69	9.69
1581	NYSE	EBF	Tue, Oct 13, 1998	9.94	10.00	9.75	9.81
1580	NYSE	EBF	Mon, Oct 12, 1998	9.75	9.94	9.75	9.94
1579	NYSE	EBF	Fri, Oct 9, 1998	10.06	10.06	9.88	9.88
1578	NYSE	EBF	Thu, Oct 8, 1998	10.06	10.06	9.88	10.06
1577	NYSE	EBF	Wed, Oct 7, 1998	10.13	10.13	9.88	10.06
1576	NYSE	EBF	Tue, Oct 6, 1998	10.00	10.25	10.00	10.25
1575	NYSE	EBF	Mon, Oct 5, 1998	9.81	10.19	9.75	10.00
1574	NYSE	EBF	Fri, Oct 2, 1998	9.75	10.00	9.75	9.81
1573	NYSE	EBF	Thu, Oct 1, 1998	9.94	10.25	9.69	9.75
1572	NYSE	EBF	Wed, Sep 30, 1998	9.94	10.00	9.81	10.00
1571	NYSE	EBF	Tue, Sep 29, 1998	10.06	10.13	9.94	10.06
1570	NYSE	EBF	Mon, Sep 28, 1998	9.94	10.06	9.94	10.06
1569	NYSE	EBF	Fri, Sep 25, 1998	9.88	10.06	9.88	10.06
1568	NYSE	EBF	Thu, Sep 24, 1998	9.75	10.06	9.75	10.00
1567	NYSE	EBF	Wed, Sep 23, 1998	10.06	10.13	10.00	10.06
1566	NYSE	EBF	Tue, Sep 22, 1998	10.13	10.19	9.94	9.94
1565	NYSE	EBF	Mon, Sep 21, 1998	10.25	10.25	10.00	10.06
1564	NYSE	EBF	Fri, Sep 18, 1998	10.13	10.19	10.00	10.19
1563	NYSE	EBF	Thu, Sep 17, 1998	10.31	10.44	10.19	10.25
1562	NYSE	EBF	Wed, Sep 16, 1998	10.13	10.44	10.13	10.44
1561	NYSE	EBF	Tue, Sep 15, 1998	10.06	10.25	10.06	10.13
1560	NYSE	EBF	Mon, Sep 14, 1998	10.25	10.31	10.19	10.25
1559	NYSE	EBF	Fri, Sep 11, 1998	10.00	10.19	10.00	10.13
1558	NYSE	EBF	Thu, Sep 10, 1998	9.38	10.00	9.38	9.94
1557	NYSE	EBF	Wed, Sep 9, 1998	9.50	9.50	9.25	9.38
1556	NYSE	EBF	Tue, Sep 8, 1998	9.75	9.88	9.44	9.50
1555	NYSE	EBF	Fri, Sep 4, 1998	10.06	10.06	9.88	9.88
1554	NYSE	EBF	Thu, Sep 3, 1998	10.25	10.31	10.00	10.13
1553	NYSE	EBF	Wed, Sep 2, 1998	10.00	10.31	10.00	10.31
1552	NYSE	EBF	Tue, Sep 1, 1998	10.06	10.13	9.88	10.00
1551	NYSE	EBF	Mon, Aug 31, 1998	10.31	10.44	10.06	10.06
1550	NYSE	EBF	Fri, Aug 28, 1998	10.13	10.44	10.06	10.38
1549	NYSE	EBF	Thu, Aug 27, 1998	10.69	10.75	10.13	10.13
1548	NYSE	EBF	Wed, Aug 26, 1998	10.94	10.94	10.88	10.88
1547	NYSE	EBF	Tue, Aug 25, 1998	10.94	10.94	10.69	10.81
1546	NYSE	EBF	Mon, Aug 24, 1998	10.75	10.94	10.63	10.88
1545	NYSE	EBF	Fri, Aug 21, 1998	10.69	10.88	10.63	10.81
1544	NYSE	EBF	Thu, Aug 20, 1998	10.69	11.00	10.69	10.75
1543	NYSE	EBF	Wed, Aug 19, 1998	10.88	11.00	10.88	10.94
1542	NYSE	EBF	Tue, Aug 18, 1998	10.88	10.94	10.69	10.69
1541	NYSE	EBF	Mon, Aug 17, 1998	10.81	10.88	10.63	10.75
1540	NYSE	EBF	Fri, Aug 14, 1998	10.69	10.75	10.50	10.63
1539	NYSE	EBF	Thu, Aug 13, 1998	10.69	10.81	10.56	10.69
1538	NYSE	EBF	Wed, Aug 12, 1998	10.56	10.81	10.56	10.69
1537	NYSE	EBF	Tue, Aug 11, 1998	10.13	10.44	9.94	10.44
1536	NYSE	EBF	Mon, Aug 10, 1998	10.25	10.25	10.13	10.13
1535	NYSE	EBF	Fri, Aug 7, 1998	10.19	10.25	10.19	10.19
1534	NYSE	EBF	Thu, Aug 6, 1998	10.69	10.69	10.13	10.19
1533	NYSE	EBF	Wed, Aug 5, 1998	10.81	10.81	10.50	10.63
1532	NYSE	EBF	Tue, Aug 4, 1998	11.00	11.00	10.75	10.94
1531	NYSE	EBF	Mon, Aug 3, 1998	10.94	10.94	10.81	10.88
1530	NYSE	EBF	Fri, Jul 31, 1998	10.94	10.94	10.81	10.81
1529	NYSE	EBF	Thu, Jul 30, 1998	10.81	10.94	10.81	10.88
1528	NYSE	EBF	Wed, Jul 29, 1998	10.94	10.94	10.81	10.81
1527	NYSE	EBF	Tue, Jul 28, 1998	10.81	10.94	10.81	10.81
1526	NYSE	EBF	Mon, Jul 27, 1998	10.94	10.94	10.81	10.81
1525	NYSE	EBF	Fri, Jul 24, 1998	11.25	11.25	11.06	11.06
1524	NYSE	EBF	Thu, Jul 23, 1998	11.50	11.50	11.25	11.25
1523	NYSE	EBF	Wed, Jul 22, 1998	11.44	11.50	11.38	11.44
1522	NYSE	EBF	Tue, Jul 21, 1998	11.63	11.63	11.44	11.50
1521	NYSE	EBF	Mon, Jul 20, 1998	11.81	11.81	11.69	11.75
1520	NYSE	EBF	Fri, Jul 17, 1998	11.94	12.00	11.69	11.69
1519	NYSE	EBF	Thu, Jul 16, 1998	11.56	11.94	11.56	11.94
1518	NYSE	EBF	Wed, Jul 15, 1998	11.63	11.75	11.56	11.56
1517	NYSE	EBF	Tue, Jul 14, 1998	11.63	11.88	11.63	11.75
1516	NYSE	EBF	Mon, Jul 13, 1998	11.56	11.81	11.56	11.75
1515	NYSE	EBF	Fri, Jul 10, 1998	11.81	11.88	11.75	11.75
1514	NYSE	EBF	Thu, Jul 9, 1998	11.69	11.94	11.63	11.88
1513	NYSE	EBF	Wed, Jul 8, 1998	11.63	11.94	11.63	11.69
1512	NYSE	EBF	Tue, Jul 7, 1998	11.56	11.88	11.56	11.63
1511	NYSE	EBF	Mon, Jul 6, 1998	11.50	11.69	11.50	11.69
1510	NYSE	EBF	Thu, Jul 2, 1998	11.69	11.75	11.56	11.56
1509	NYSE	EBF	Wed, Jul 1, 1998	11.75	11.88	11.63	11.75
1508	NYSE	EBF	Tue, Jun 30, 1998	11.94	11.94	11.63	11.63
1507	NYSE	EBF	Mon, Jun 29, 1998	11.88	11.94	11.63	11.88
1506	NYSE	EBF	Fri, Jun 26, 1998	11.94	11.94	11.81	11.88
1505	NYSE	EBF	Thu, Jun 25, 1998	11.50	11.88	11.38	11.88
1504	NYSE	EBF	Wed, Jun 24, 1998	11.50	11.63	11.50	11.50
1503	NYSE	EBF	Tue, Jun 23, 1998	11.75	11.75	11.56	11.56
1502	NYSE	EBF	Mon, Jun 22, 1998	11.69	11.75	11.56	11.63
1501	NYSE	EBF	Fri, Jun 19, 1998	11.38	11.75	11.38	11.69
1500	NYSE	EBF	Thu, Jun 18, 1998	11.25	11.63	11.13	11.50
1499	NYSE	EBF	Wed, Jun 17, 1998	11.44	11.50	11.13	11.38
1498	NYSE	EBF	Tue, Jun 16, 1998	11.38	11.56	11.06	11.44
1497	NYSE	EBF	Mon, Jun 15, 1998	11.31	11.38	11.31	11.31
1496	NYSE	EBF	Fri, Jun 12, 1998	11.31	11.44	11.25	11.31
1495	NYSE	EBF	Thu, Jun 11, 1998	11.19	11.38	11.19	11.38
1494	NYSE	EBF	Wed, Jun 10, 1998	11.06	11.38	11.06	11.25
1493	NYSE	EBF	Tue, Jun 9, 1998	11.13	11.25	11.06	11.13
1492	NYSE	EBF	Mon, Jun 8, 1998	11.13	11.38	11.06	11.19
1491	NYSE	EBF	Fri, Jun 5, 1998	11.06	11.25	11.06	11.19
1490	NYSE	EBF	Thu, Jun 4, 1998	11.13	11.19	11.00	11.06
1489	NYSE	EBF	Wed, Jun 3, 1998	11.44	11.44	11.19	11.25
1488	NYSE	EBF	Tue, Jun 2, 1998	11.31	11.44	11.25	11.31
1487	NYSE	EBF	Mon, Jun 1, 1998	11.13	11.38	11.00	11.31
1486	NYSE	EBF	Fri, May 29, 1998	10.81	11.00	10.75	11.00
1485	NYSE	EBF	Thu, May 28, 1998	10.88	10.94	10.69	10.75
1484	NYSE	EBF	Wed, May 27, 1998	11.19	11.19	10.81	10.88
1483	NYSE	EBF	Tue, May 26, 1998	11.75	11.75	11.25	11.31
1482	NYSE	EBF	Fri, May 22, 1998	11.88	11.88	11.44	11.75
1481	NYSE	EBF	Thu, May 21, 1998	11.88	11.94	11.75	11.75
1480	NYSE	EBF	Wed, May 20, 1998	11.94	12.00	11.88	11.94
1479	NYSE	EBF	Tue, May 19, 1998	12.25	12.25	11.94	12.00
1478	NYSE	EBF	Mon, May 18, 1998	12.19	12.25	12.19	12.25
1477	NYSE	EBF	Fri, May 15, 1998	12.19	12.25	12.13	12.25
1476	NYSE	EBF	Thu, May 14, 1998	12.25	12.25	12.13	12.19
1475	NYSE	EBF	Wed, May 13, 1998	12.13	12.25	12.13	12.25
1474	NYSE	EBF	Tue, May 12, 1998	12.25	12.25	12.13	12.19
1473	NYSE	EBF	Mon, May 11, 1998	12.25	12.44	12.13	12.19
1472	NYSE	EBF	Fri, May 8, 1998	12.25	12.25	12.13	12.25
1471	NYSE	EBF	Thu, May 7, 1998	12.25	12.25	12.19	12.25
1470	NYSE	EBF	Wed, May 6, 1998	12.25	12.25	12.13	12.19
1469	NYSE	EBF	Tue, May 5, 1998	12.25	12.25	12.13	12.25
1468	NYSE	EBF	Mon, May 4, 1998	12.25	12.25	12.13	12.13
1467	NYSE	EBF	Fri, May 1, 1998	12.13	12.25	12.00	12.25
1466	NYSE	EBF	Thu, Apr 30, 1998	12.00	12.19	12.00	12.00
1465	NYSE	EBF	Wed, Apr 29, 1998	12.06	12.19	12.00	12.06
1464	NYSE	EBF	Tue, Apr 28, 1998	12.25	12.25	12.00	12.19
1463	NYSE	EBF	Mon, Apr 27, 1998	12.19	12.19	12.06	12.06
1462	NYSE	EBF	Fri, Apr 24, 1998	12.44	12.44	12.25	12.25
1461	NYSE	EBF	Thu, Apr 23, 1998	12.44	12.44	12.25	12.44
1460	NYSE	EBF	Wed, Apr 22, 1998	12.44	12.44	12.25	12.38
1459	NYSE	EBF	Tue, Apr 21, 1998	12.44	12.44	12.38	12.44
1458	NYSE	EBF	Mon, Apr 20, 1998	12.44	12.44	12.31	12.31
1457	NYSE	EBF	Fri, Apr 17, 1998	12.31	12.50	12.25	12.31
1456	NYSE	EBF	Thu, Apr 16, 1998	12.19	12.50	12.06	12.31
1455	NYSE	EBF	Wed, Apr 15, 1998	11.94	12.25	11.94	12.19
1454	NYSE	EBF	Tue, Apr 14, 1998	11.88	11.94	11.81	11.94
1453	NYSE	EBF	Mon, Apr 13, 1998	11.81	11.81	11.63	11.75
1452	NYSE	EBF	Thu, Apr 9, 1998	11.63	12.00	11.63	11.88
1451	NYSE	EBF	Wed, Apr 8, 1998	12.38	12.38	11.38	11.44
1450	NYSE	EBF	Tue, Apr 7, 1998	12.50	12.50	12.31	12.31
1449	NYSE	EBF	Mon, Apr 6, 1998	12.44	12.50	12.38	12.44
1448	NYSE	EBF	Fri, Apr 3, 1998	12.50	12.56	12.38	12.44
1447	NYSE	EBF	Thu, Apr 2, 1998	12.44	12.50	12.31	12.44
1446	NYSE	EBF	Wed, Apr 1, 1998	11.63	12.63	11.63	12.44
1445	NYSE	EBF	Tue, Mar 31, 1998	11.38	11.75	11.38	11.69
1444	NYSE	EBF	Mon, Mar 30, 1998	11.06	11.81	11.06	11.38
1443	NYSE	EBF	Fri, Mar 27, 1998	10.19	10.25	10.00	10.13
1442	NYSE	EBF	Thu, Mar 26, 1998	10.19	10.38	10.00	10.25
1441	NYSE	EBF	Wed, Mar 25, 1998	10.19	10.31	9.75	10.31
1440	NYSE	EBF	Tue, Mar 24, 1998	10.44	10.50	10.25	10.25
1439	NYSE	EBF	Mon, Mar 23, 1998	10.81	10.81	10.38	10.38
1438	NYSE	EBF	Fri, Mar 20, 1998	10.63	10.81	10.63	10.75
1437	NYSE	EBF	Thu, Mar 19, 1998	10.63	10.63	10.50	10.63
1436	NYSE	EBF	Wed, Mar 18, 1998	10.75	10.81	10.63	10.63
1435	NYSE	EBF	Tue, Mar 17, 1998	10.56	10.88	10.56	10.81
1434	NYSE	EBF	Mon, Mar 16, 1998	10.75	10.75	10.56	10.63
1433	NYSE	EBF	Fri, Mar 13, 1998	10.75	10.75	10.69	10.69
1432	NYSE	EBF	Thu, Mar 12, 1998	10.69	10.75	10.56	10.69
1431	NYSE	EBF	Wed, Mar 11, 1998	10.88	10.88	10.69	10.75
1430	NYSE	EBF	Tue, Mar 10, 1998	10.75	10.81	10.63	10.75
1429	NYSE	EBF	Mon, Mar 9, 1998	10.63	10.75	10.50	10.63
1428	NYSE	EBF	Fri, Mar 6, 1998	10.50	10.50	10.44	10.50
1427	NYSE	EBF	Thu, Mar 5, 1998	10.50	10.56	10.44	10.50
1426	NYSE	EBF	Wed, Mar 4, 1998	10.56	10.75	10.44	10.63
1425	NYSE	EBF	Tue, Mar 3, 1998	10.25	10.75	10.25	10.69
1424	NYSE	EBF	Mon, Mar 2, 1998	10.50	10.75	10.50	10.75
1423	NYSE	EBF	Fri, Feb 27, 1998	10.44	10.63	10.44	10.63
1422	NYSE	EBF	Thu, Feb 26, 1998	10.44	10.50	10.44	10.44
1421	NYSE	EBF	Wed, Feb 25, 1998	10.38	10.50	10.31	10.44
1420	NYSE	EBF	Tue, Feb 24, 1998	10.38	10.44	10.31	10.44
1419	NYSE	EBF	Mon, Feb 23, 1998	10.06	10.38	10.06	10.38
1418	NYSE	EBF	Fri, Feb 20, 1998	10.31	10.38	10.19	10.19
1417	NYSE	EBF	Thu, Feb 19, 1998	10.31	10.38	10.19	10.25
1416	NYSE	EBF	Wed, Feb 18, 1998	10.31	10.38	10.31	10.38
1415	NYSE	EBF	Tue, Feb 17, 1998	10.25	10.38	10.25	10.38
1414	NYSE	EBF	Fri, Feb 13, 1998	10.25	10.38	10.25	10.38
1413	NYSE	EBF	Thu, Feb 12, 1998	10.25	10.31	10.25	10.25
1412	NYSE	EBF	Wed, Feb 11, 1998	10.31	10.38	10.25	10.25
1411	NYSE	EBF	Tue, Feb 10, 1998	10.25	10.25	10.25	10.25
1410	NYSE	EBF	Mon, Feb 9, 1998	10.13	10.31	10.13	10.25
1409	NYSE	EBF	Fri, Feb 6, 1998	10.19	10.19	10.00	10.13
1408	NYSE	EBF	Thu, Feb 5, 1998	10.13	10.31	10.00	10.31
1407	NYSE	EBF	Wed, Feb 4, 1998	10.31	10.38	10.06	10.25
1406	NYSE	EBF	Tue, Feb 3, 1998	10.31	10.31	10.25	10.31
1405	NYSE	EBF	Mon, Feb 2, 1998	10.25	10.38	10.19	10.25
1404	NYSE	EBF	Fri, Jan 30, 1998	10.25	10.38	10.06	10.38
1403	NYSE	EBF	Thu, Jan 29, 1998	10.13	10.25	9.81	10.06
1402	NYSE	EBF	Wed, Jan 28, 1998	10.50	10.63	10.06	10.06
1401	NYSE	EBF	Tue, Jan 27, 1998	10.56	10.56	10.38	10.56
1400	NYSE	EBF	Mon, Jan 26, 1998	10.44	10.56	10.44	10.50
1399	NYSE	EBF	Fri, Jan 23, 1998	10.31	10.38	10.25	10.31
1398	NYSE	EBF	Thu, Jan 22, 1998	10.06	10.38	10.06	10.38
1397	NYSE	EBF	Wed, Jan 21, 1998	10.25	10.25	10.25	10.25
1396	NYSE	EBF	Tue, Jan 20, 1998	10.25	10.25	10.19	10.25
1395	NYSE	EBF	Fri, Jan 16, 1998	10.06	10.19	10.00	10.19
1394	NYSE	EBF	Thu, Jan 15, 1998	9.88	10.06	9.88	10.06
1393	NYSE	EBF	Wed, Jan 14, 1998	9.69	9.94	9.69	9.81
1392	NYSE	EBF	Tue, Jan 13, 1998	9.69	9.94	9.63	9.69
1391	NYSE	EBF	Mon, Jan 12, 1998	9.94	10.00	9.81	10.00
1390	NYSE	EBF	Fri, Jan 9, 1998	9.50	9.94	9.50	9.94
1389	NYSE	EBF	Thu, Jan 8, 1998	9.94	9.94	9.50	9.50
1388	NYSE	EBF	Wed, Jan 7, 1998	9.81	9.88	9.50	9.81
1387	NYSE	EBF	Tue, Jan 6, 1998	9.63	9.88	9.63	9.81
1386	NYSE	EBF	Mon, Jan 5, 1998	9.38	9.75	9.38	9.69
1385	NYSE	EBF	Fri, Jan 2, 1998	9.38	9.44	9.38	9.38
1384	NYSE	EBF	Wed, Dec 31, 1997	9.38	9.69	9.25	9.25
1383	NYSE	EBF	Tue, Dec 30, 1997	9.44	9.50	9.19	9.50
1382	NYSE	EBF	Mon, Dec 29, 1997	9.25	9.38	9.13	9.38
1381	NYSE	EBF	Fri, Dec 26, 1997	9.31	9.38	9.19	9.19
1380	NYSE	EBF	Wed, Dec 24, 1997	9.38	9.38	9.19	9.31
1379	NYSE	EBF	Tue, Dec 23, 1997	9.38	9.44	9.25	9.38
1378	NYSE	EBF	Mon, Dec 22, 1997	9.44	9.44	9.19	9.38
1377	NYSE	EBF	Fri, Dec 19, 1997	9.19	9.38	9.19	9.38
1376	NYSE	EBF	Thu, Dec 18, 1997	9.06	9.25	9.06	9.19
1375	NYSE	EBF	Wed, Dec 17, 1997	9.31	9.38	9.06	9.06
1374	NYSE	EBF	Tue, Dec 16, 1997	9.38	9.44	9.31	9.31
1373	NYSE	EBF	Mon, Dec 15, 1997	9.50	9.50	9.38	9.38
1372	NYSE	EBF	Fri, Dec 12, 1997	9.50	9.56	9.50	9.56
1371	NYSE	EBF	Thu, Dec 11, 1997	9.50	9.56	9.50	9.56
1370	NYSE	EBF	Wed, Dec 10, 1997	9.69	9.69	9.44	9.56
1369	NYSE	EBF	Tue, Dec 9, 1997	9.69	9.75	9.69	9.75
1368	NYSE	EBF	Mon, Dec 8, 1997	10.00	10.00	9.50	9.50
1367	NYSE	EBF	Fri, Dec 5, 1997	9.63	10.25	9.56	10.00
1366	NYSE	EBF	Thu, Dec 4, 1997	9.56	9.56	9.50	9.56
1365	NYSE	EBF	Wed, Dec 3, 1997	9.50	9.69	9.44	9.50
1364	NYSE	EBF	Tue, Dec 2, 1997	9.94	10.00	9.56	9.56
1363	NYSE	EBF	Mon, Dec 1, 1997	9.88	10.00	9.88	10.00
1362	NYSE	EBF	Fri, Nov 28, 1997	9.94	10.00	9.88	9.94
1361	NYSE	EBF	Wed, Nov 26, 1997	10.19	10.31	9.94	9.94
1360	NYSE	EBF	Tue, Nov 25, 1997	10.25	10.25	10.19	10.19
1359	NYSE	EBF	Mon, Nov 24, 1997	10.38	10.38	10.25	10.38
1358	NYSE	EBF	Fri, Nov 21, 1997	10.25	10.38	10.25	10.38
1357	NYSE	EBF	Thu, Nov 20, 1997	10.38	10.44	10.25	10.25
1356	NYSE	EBF	Wed, Nov 19, 1997	10.44	10.44	10.31	10.44
1355	NYSE	EBF	Tue, Nov 18, 1997	10.56	10.56	10.38	10.38
1354	NYSE	EBF	Mon, Nov 17, 1997	10.50	10.50	10.38	10.44
1353	NYSE	EBF	Fri, Nov 14, 1997	10.56	10.56	10.31	10.44
1352	NYSE	EBF	Thu, Nov 13, 1997	10.38	10.56	10.38	10.50
1351	NYSE	EBF	Wed, Nov 12, 1997	10.50	10.50	10.38	10.38
1350	NYSE	EBF	Tue, Nov 11, 1997	10.38	10.44	10.38	10.38
1349	NYSE	EBF	Mon, Nov 10, 1997	10.50	10.56	10.44	10.44
1348	NYSE	EBF	Fri, Nov 7, 1997	10.56	10.63	10.50	10.63
1347	NYSE	EBF	Thu, Nov 6, 1997	10.69	10.69	10.56	10.69
1346	NYSE	EBF	Wed, Nov 5, 1997	10.81	10.94	10.69	10.69
1345	NYSE	EBF	Tue, Nov 4, 1997	10.81	10.94	10.56	10.88
1344	NYSE	EBF	Mon, Nov 3, 1997	10.50	10.81	10.50	10.81
1343	NYSE	EBF	Fri, Oct 31, 1997	10.13	10.63	10.06	10.50
1342	NYSE	EBF	Thu, Oct 30, 1997	10.44	10.50	10.00	10.00
1341	NYSE	EBF	Wed, Oct 29, 1997	10.56	10.81	10.50	10.50
1340	NYSE	EBF	Tue, Oct 28, 1997	10.88	10.88	10.50	10.69
1339	NYSE	EBF	Mon, Oct 27, 1997	11.00	11.06	11.00	11.00
1338	NYSE	EBF	Fri, Oct 24, 1997	11.00	11.00	11.00	11.00
1337	NYSE	EBF	Thu, Oct 23, 1997	11.00	11.06	10.88	11.00
1336	NYSE	EBF	Wed, Oct 22, 1997	11.06	11.13	11.00	11.06
1335	NYSE	EBF	Tue, Oct 21, 1997	11.13	11.13	11.00	11.00
1334	NYSE	EBF	Mon, Oct 20, 1997	11.00	11.13	11.00	11.00
1333	NYSE	EBF	Fri, Oct 17, 1997	11.06	11.13	11.00	11.13
1332	NYSE	EBF	Thu, Oct 16, 1997	10.94	11.19	10.94	11.06
1331	NYSE	EBF	Wed, Oct 15, 1997	10.81	10.94	10.69	10.94
1330	NYSE	EBF	Tue, Oct 14, 1997	10.56	10.94	10.56	10.94
1329	NYSE	EBF	Mon, Oct 13, 1997	11.06	11.06	10.63	10.69
1328	NYSE	EBF	Fri, Oct 10, 1997	11.00	11.13	11.00	11.13
1327	NYSE	EBF	Thu, Oct 9, 1997	11.25	11.25	11.13	11.13
1326	NYSE	EBF	Wed, Oct 8, 1997	11.06	11.06	11.06	11.06
1325	NYSE	EBF	Tue, Oct 7, 1997	11.31	11.31	11.06	11.13
1324	NYSE	EBF	Mon, Oct 6, 1997	11.13	11.25	11.00	11.06
1323	NYSE	EBF	Fri, Oct 3, 1997	11.00	11.13	11.00	11.06
1322	NYSE	EBF	Thu, Oct 2, 1997	11.00	11.13	11.00	11.13
1321	NYSE	EBF	Wed, Oct 1, 1997	11.19	11.25	11.13	11.25
1320	NYSE	EBF	Tue, Sep 30, 1997	11.06	11.31	11.06	11.31
1319	NYSE	EBF	Mon, Sep 29, 1997	11.13	11.13	11.13	11.13
1318	NYSE	EBF	Fri, Sep 26, 1997	11.19	11.25	11.06	11.06
1317	NYSE	EBF	Thu, Sep 25, 1997	11.16	11.16	11.06	11.06
1316	NYSE	EBF	Wed, Sep 24, 1997	11.00	11.19	10.88	11.19
1315	NYSE	EBF	Tue, Sep 23, 1997	11.00	11.06	11.00	11.00
1314	NYSE	EBF	Mon, Sep 22, 1997	10.94	11.00	10.94	11.00
1313	NYSE	EBF	Fri, Sep 19, 1997	10.88	11.25	10.81	11.06
1312	NYSE	EBF	Thu, Sep 18, 1997	10.94	10.94	10.88	10.94
1311	NYSE	EBF	Wed, Sep 17, 1997	11.06	11.06	10.88	10.88
1310	NYSE	EBF	Tue, Sep 16, 1997	11.44	11.44	11.13	11.13
1309	NYSE	EBF	Mon, Sep 15, 1997	11.25	11.44	11.25	11.38
1308	NYSE	EBF	Fri, Sep 12, 1997	11.38	11.44	11.25	11.38
1307	NYSE	EBF	Thu, Sep 11, 1997	11.44	11.44	11.31	11.38
1306	NYSE	EBF	Wed, Sep 10, 1997	11.25	11.44	11.25	11.44
1305	NYSE	EBF	Tue, Sep 9, 1997	11.13	11.25	11.13	11.13
1304	NYSE	EBF	Mon, Sep 8, 1997	11.19	11.31	11.00	11.13
1303	NYSE	EBF	Fri, Sep 5, 1997	11.00	11.13	11.00	11.13
1302	NYSE	EBF	Thu, Sep 4, 1997	11.00	11.13	11.00	11.06
1301	NYSE	EBF	Wed, Sep 3, 1997	11.00	11.13	10.94	11.00
1300	NYSE	EBF	Tue, Sep 2, 1997	10.88	11.00	10.88	11.00
1299	NYSE	EBF	Fri, Aug 29, 1997	10.94	11.00	10.88	10.88
1298	NYSE	EBF	Thu, Aug 28, 1997	11.00	11.13	10.94	11.00
1297	NYSE	EBF	Wed, Aug 27, 1997	10.88	11.13	10.81	11.00
1296	NYSE	EBF	Tue, Aug 26, 1997	10.81	10.88	10.63	10.88
1295	NYSE	EBF	Mon, Aug 25, 1997	10.69	11.00	10.69	10.69
1294	NYSE	EBF	Fri, Aug 22, 1997	10.88	10.94	10.63	10.69
1293	NYSE	EBF	Thu, Aug 21, 1997	11.13	11.13	10.88	11.00
1292	NYSE	EBF	Wed, Aug 20, 1997	10.38	11.13	10.31	11.13
1291	NYSE	EBF	Tue, Aug 19, 1997	9.81	10.19	9.63	10.19
1290	NYSE	EBF	Mon, Aug 18, 1997	9.13	9.75	9.06	9.75
1289	NYSE	EBF	Fri, Aug 15, 1997	9.25	9.25	9.06	9.13
1288	NYSE	EBF	Thu, Aug 14, 1997	9.31	9.31	9.06	9.25
1287	NYSE	EBF	Wed, Aug 13, 1997	9.19	9.19	9.00	9.13
1286	NYSE	EBF	Tue, Aug 12, 1997	9.38	9.38	9.19	9.19
1285	NYSE	EBF	Mon, Aug 11, 1997	9.19	9.38	9.13	9.38
1284	NYSE	EBF	Fri, Aug 8, 1997	9.25	9.31	9.06	9.13
1283	NYSE	EBF	Thu, Aug 7, 1997	9.31	9.31	9.19	9.25
1282	NYSE	EBF	Wed, Aug 6, 1997	9.25	9.31	9.00	9.31
1281	NYSE	EBF	Tue, Aug 5, 1997	9.25	9.25	9.13	9.25
1280	NYSE	EBF	Mon, Aug 4, 1997	8.88	9.25	8.88	9.25
1279	NYSE	EBF	Fri, Aug 1, 1997	8.75	8.81	8.63	8.81
1278	NYSE	EBF	Thu, Jul 31, 1997	8.63	9.00	8.56	8.88
1277	NYSE	EBF	Wed, Jul 30, 1997	9.00	9.00	8.50	8.63
1276	NYSE	EBF	Tue, Jul 29, 1997	9.06	9.06	9.00	9.06
1275	NYSE	EBF	Mon, Jul 28, 1997	9.00	9.06	8.94	9.00
1274	NYSE	EBF	Fri, Jul 25, 1997	8.81	9.00	8.81	8.94
1273	NYSE	EBF	Thu, Jul 24, 1997	9.00	9.06	8.88	8.94
1272	NYSE	EBF	Wed, Jul 23, 1997	9.13	9.13	8.94	9.00
1271	NYSE	EBF	Tue, Jul 22, 1997	9.13	9.19	9.00	9.00
1270	NYSE	EBF	Mon, Jul 21, 1997	9.25	9.25	9.00	9.13
1269	NYSE	EBF	Fri, Jul 18, 1997	9.13	9.25	9.06	9.19
1268	NYSE	EBF	Thu, Jul 17, 1997	9.19	9.25	9.19	9.25
1267	NYSE	EBF	Wed, Jul 16, 1997	9.38	9.38	9.19	9.19
1266	NYSE	EBF	Tue, Jul 15, 1997	9.25	9.38	9.25	9.31
1265	NYSE	EBF	Mon, Jul 14, 1997	9.31	9.38	9.19	9.31
1264	NYSE	EBF	Fri, Jul 11, 1997	9.19	9.31	9.13	9.13
1263	NYSE	EBF	Thu, Jul 10, 1997	9.38	9.38	9.06	9.25
1262	NYSE	EBF	Wed, Jul 9, 1997	9.56	9.56	9.31	9.38
1261	NYSE	EBF	Tue, Jul 8, 1997	9.63	9.69	9.44	9.44
1260	NYSE	EBF	Mon, Jul 7, 1997	9.63	9.75	9.63	9.75
1259	NYSE	EBF	Thu, Jul 3, 1997	9.75	9.75	9.50	9.75
1258	NYSE	EBF	Wed, Jul 2, 1997	9.69	9.75	9.69	9.69
1257	NYSE	EBF	Tue, Jul 1, 1997	9.75	9.75	9.63	9.69
1256	NYSE	EBF	Mon, Jun 30, 1997	9.56	9.75	9.38	9.63
1255	NYSE	EBF	Fri, Jun 27, 1997	9.50	9.56	9.50	9.56
1254	NYSE	EBF	Thu, Jun 26, 1997	9.38	9.50	9.38	9.50
1253	NYSE	EBF	Wed, Jun 25, 1997	9.56	9.63	9.38	9.38
1252	NYSE	EBF	Tue, Jun 24, 1997	9.75	9.75	9.50	9.50
1251	NYSE	EBF	Mon, Jun 23, 1997	10.00	10.00	9.63	9.75
1250	NYSE	EBF	Fri, Jun 20, 1997	9.88	10.00	9.88	9.88
1249	NYSE	EBF	Thu, Jun 19, 1997	10.00	10.25	9.88	10.13
1248	NYSE	EBF	Wed, Jun 18, 1997	10.25	10.38	9.88	9.88
1247	NYSE	EBF	Tue, Jun 17, 1997	10.50	10.50	10.13	10.13
1246	NYSE	EBF	Mon, Jun 16, 1997	10.63	10.88	10.38	10.50
1245	NYSE	EBF	Fri, Jun 13, 1997	10.63	10.63	10.13	10.25
1244	NYSE	EBF	Thu, Jun 12, 1997	10.13	10.63	10.13	10.50
1243	NYSE	EBF	Wed, Jun 11, 1997	10.25	10.38	10.13	10.13
1242	NYSE	EBF	Tue, Jun 10, 1997	10.25	10.38	10.25	10.25
1241	NYSE	EBF	Mon, Jun 9, 1997	10.13	10.38	10.13	10.25
1240	NYSE	EBF	Fri, Jun 6, 1997	10.00	10.13	10.00	10.13
1239	NYSE	EBF	Thu, Jun 5, 1997	10.00	10.00	9.88	9.88
1238	NYSE	EBF	Wed, Jun 4, 1997	10.00	10.13	10.00	10.00
1237	NYSE	EBF	Tue, Jun 3, 1997	10.25	10.25	10.00	10.13
1236	NYSE	EBF	Mon, Jun 2, 1997	9.88	10.38	9.88	10.25
1235	NYSE	EBF	Fri, May 30, 1997	10.00	10.13	9.75	9.88
1234	NYSE	EBF	Thu, May 29, 1997	10.13	10.25	9.88	10.13
1233	NYSE	EBF	Wed, May 28, 1997	10.50	10.50	10.00	10.13
1232	NYSE	EBF	Tue, May 27, 1997	10.38	10.38	10.25	10.25
1231	NYSE	EBF	Fri, May 23, 1997	10.25	10.38	10.25	10.38
1230	NYSE	EBF	Thu, May 22, 1997	10.25	10.38	10.13	10.13
1229	NYSE	EBF	Wed, May 21, 1997	9.88	10.25	9.88	10.25
1228	NYSE	EBF	Tue, May 20, 1997	9.75	10.00	9.75	10.00
1227	NYSE	EBF	Mon, May 19, 1997	9.88	10.00	9.75	9.88
1226	NYSE	EBF	Fri, May 16, 1997	10.00	10.00	9.88	9.88
1225	NYSE	EBF	Thu, May 15, 1997	10.00	10.00	9.88	9.88
1224	NYSE	EBF	Wed, May 14, 1997	10.00	10.13	10.00	10.00
1223	NYSE	EBF	Tue, May 13, 1997	10.13	10.13	10.00	10.00
1222	NYSE	EBF	Mon, May 12, 1997	10.13	10.25	10.00	10.13
1221	NYSE	EBF	Fri, May 9, 1997	10.00	10.25	9.88	10.25
1220	NYSE	EBF	Thu, May 8, 1997	9.88	10.13	9.88	9.88
1219	NYSE	EBF	Wed, May 7, 1997	10.00	10.25	10.00	10.00
1218	NYSE	EBF	Tue, May 6, 1997	10.25	10.25	9.88	10.00
1217	NYSE	EBF	Mon, May 5, 1997	10.25	10.38	10.13	10.38
1216	NYSE	EBF	Fri, May 2, 1997	10.13	10.25	10.00	10.25
1215	NYSE	EBF	Thu, May 1, 1997	10.13	10.13	10.00	10.13
1214	NYSE	EBF	Wed, Apr 30, 1997	9.75	10.13	9.75	10.00
1213	NYSE	EBF	Tue, Apr 29, 1997	10.00	10.00	9.75	9.88
1212	NYSE	EBF	Mon, Apr 28, 1997	10.00	10.13	10.00	10.13
1211	NYSE	EBF	Fri, Apr 25, 1997	10.25	10.25	10.13	10.13
1210	NYSE	EBF	Thu, Apr 24, 1997	10.25	10.25	10.25	10.25
1209	NYSE	EBF	Wed, Apr 23, 1997	10.38	10.38	10.25	10.25
1208	NYSE	EBF	Tue, Apr 22, 1997	10.00	10.25	10.00	10.25
1207	NYSE	EBF	Mon, Apr 21, 1997	10.00	10.25	10.00	10.00
1206	NYSE	EBF	Fri, Apr 18, 1997	10.00	10.00	9.88	9.88
1205	NYSE	EBF	Thu, Apr 17, 1997	10.25	10.25	9.88	10.00
1204	NYSE	EBF	Wed, Apr 16, 1997	10.75	10.75	10.13	10.13
1203	NYSE	EBF	Tue, Apr 15, 1997	10.88	11.00	10.75	10.75
1202	NYSE	EBF	Mon, Apr 14, 1997	11.00	11.13	10.75	10.88
1201	NYSE	EBF	Fri, Apr 11, 1997	11.00	11.13	10.88	10.88
1200	NYSE	EBF	Thu, Apr 10, 1997	10.88	11.13	10.88	11.13
1199	NYSE	EBF	Wed, Apr 9, 1997	10.75	11.00	10.75	10.88
1198	NYSE	EBF	Tue, Apr 8, 1997	11.00	11.00	10.88	10.88
1197	NYSE	EBF	Mon, Apr 7, 1997	10.88	11.00	10.88	10.88
1196	NYSE	EBF	Fri, Apr 4, 1997	10.88	11.00	10.88	11.00
1195	NYSE	EBF	Thu, Apr 3, 1997	10.88	11.00	10.88	10.88
1194	NYSE	EBF	Wed, Apr 2, 1997	10.88	11.00	10.88	10.88
1193	NYSE	EBF	Tue, Apr 1, 1997	10.88	11.00	10.88	11.00
1192	NYSE	EBF	Mon, Mar 31, 1997	11.00	11.00	10.88	11.00
1191	NYSE	EBF	Thu, Mar 27, 1997	10.88	11.00	10.88	10.88
1190	NYSE	EBF	Wed, Mar 26, 1997	10.88	11.00	10.75	11.00
1189	NYSE	EBF	Tue, Mar 25, 1997	10.88	10.88	10.88	10.88
1188	NYSE	EBF	Mon, Mar 24, 1997	10.88	10.88	10.88	10.88
1187	NYSE	EBF	Fri, Mar 21, 1997	10.88	11.00	10.88	10.88
1186	NYSE	EBF	Thu, Mar 20, 1997	10.88	10.88	10.75	10.75
1185	NYSE	EBF	Wed, Mar 19, 1997	10.88	11.00	10.88	10.88
1184	NYSE	EBF	Tue, Mar 18, 1997	10.88	11.00	10.88	10.88
1183	NYSE	EBF	Mon, Mar 17, 1997	10.88	11.00	10.88	10.88
1182	NYSE	EBF	Fri, Mar 14, 1997	11.00	11.00	10.88	10.88
1181	NYSE	EBF	Thu, Mar 13, 1997	11.00	11.00	10.88	10.88
1180	NYSE	EBF	Wed, Mar 12, 1997	10.88	11.00	10.88	10.88
1179	NYSE	EBF	Tue, Mar 11, 1997	10.75	11.00	10.75	11.00
1178	NYSE	EBF	Mon, Mar 10, 1997	11.00	11.00	10.75	11.00
1177	NYSE	EBF	Fri, Mar 7, 1997	10.88	11.13	10.88	11.00
1176	NYSE	EBF	Thu, Mar 6, 1997	11.13	11.25	10.75	10.75
1175	NYSE	EBF	Wed, Mar 5, 1997	11.13	11.25	10.88	11.13
1174	NYSE	EBF	Tue, Mar 4, 1997	11.00	11.13	10.88	11.00
1173	NYSE	EBF	Mon, Mar 3, 1997	11.00	11.13	11.00	11.00
1172	NYSE	EBF	Fri, Feb 28, 1997	11.00	11.13	11.00	11.00
1171	NYSE	EBF	Thu, Feb 27, 1997	11.13	11.13	11.00	11.13
1170	NYSE	EBF	Wed, Feb 26, 1997	11.13	11.13	11.00	11.13
1169	NYSE	EBF	Tue, Feb 25, 1997	11.00	11.13	11.00	11.13
1168	NYSE	EBF	Mon, Feb 24, 1997	11.13	11.13	11.00	11.13
1167	NYSE	EBF	Fri, Feb 21, 1997	11.00	11.13	11.00	11.13
1166	NYSE	EBF	Thu, Feb 20, 1997	11.00	11.13	10.88	11.00
1165	NYSE	EBF	Wed, Feb 19, 1997	11.00	11.13	11.00	11.00
1164	NYSE	EBF	Tue, Feb 18, 1997	10.88	11.13	10.88	11.13
1163	NYSE	EBF	Fri, Feb 14, 1997	11.13	11.13	10.88	10.88
1162	NYSE	EBF	Thu, Feb 13, 1997	10.88	11.00	10.88	11.00
1161	NYSE	EBF	Wed, Feb 12, 1997	10.88	11.13	10.88	10.88
1160	NYSE	EBF	Tue, Feb 11, 1997	11.00	11.13	10.88	10.88
1159	NYSE	EBF	Mon, Feb 10, 1997	10.88	11.00	10.88	11.00
1158	NYSE	EBF	Fri, Feb 7, 1997	10.75	11.00	10.75	10.88
1157	NYSE	EBF	Thu, Feb 6, 1997	10.88	10.88	10.75	10.88
1156	NYSE	EBF	Wed, Feb 5, 1997	11.00	11.00	10.88	10.88
1155	NYSE	EBF	Tue, Feb 4, 1997	11.00	11.00	10.88	11.00
1154	NYSE	EBF	Mon, Feb 3, 1997	11.00	11.00	10.88	10.88
1153	NYSE	EBF	Fri, Jan 31, 1997	10.88	11.00	10.88	10.88
1152	NYSE	EBF	Thu, Jan 30, 1997	10.88	11.13	10.88	11.00
1151	NYSE	EBF	Wed, Jan 29, 1997	10.88	10.88	10.88	10.88
1150	NYSE	EBF	Tue, Jan 28, 1997	11.00	11.00	10.88	10.88
1149	NYSE	EBF	Mon, Jan 27, 1997	11.00	11.00	10.88	10.88
1148	NYSE	EBF	Fri, Jan 24, 1997	11.00	11.25	11.00	11.13
1147	NYSE	EBF	Thu, Jan 23, 1997	11.00	11.13	11.00	11.00
1146	NYSE	EBF	Wed, Jan 22, 1997	10.88	11.13	10.88	11.00
1145	NYSE	EBF	Tue, Jan 21, 1997	11.00	11.00	10.75	10.75
1144	NYSE	EBF	Mon, Jan 20, 1997	10.88	11.13	10.88	11.00
1143	NYSE	EBF	Fri, Jan 17, 1997	11.00	11.13	11.00	11.00
1142	NYSE	EBF	Thu, Jan 16, 1997	11.13	11.25	11.00	11.00
1141	NYSE	EBF	Wed, Jan 15, 1997	11.13	11.13	11.00	11.00
1140	NYSE	EBF	Tue, Jan 14, 1997	11.00	11.13	10.88	11.00
1139	NYSE	EBF	Mon, Jan 13, 1997	11.00	11.00	10.88	11.00
1138	NYSE	EBF	Fri, Jan 10, 1997	11.25	11.25	11.00	11.00
1137	NYSE	EBF	Thu, Jan 9, 1997	11.13	11.25	11.13	11.25
1136	NYSE	EBF	Wed, Jan 8, 1997	11.13	11.25	11.13	11.13
1135	NYSE	EBF	Tue, Jan 7, 1997	11.50	11.50	11.13	11.13
1134	NYSE	EBF	Mon, Jan 6, 1997	11.38	11.50	11.25	11.50
1133	NYSE	EBF	Fri, Jan 3, 1997	11.50	11.50	11.13	11.38
1132	NYSE	EBF	Thu, Jan 2, 1997	11.13	11.63	11.13	11.50
1131	NYSE	EBF	Tue, Dec 31, 1996	11.00	11.50	11.00	11.25
1130	NYSE	EBF	Mon, Dec 30, 1996	11.13	11.50	11.13	11.25
1129	NYSE	EBF	Fri, Dec 27, 1996	11.13	11.25	11.13	11.13
1128	NYSE	EBF	Thu, Dec 26, 1996	11.13	11.25	11.13	11.13
1127	NYSE	EBF	Tue, Dec 24, 1996	11.00	11.13	11.00	11.00
1126	NYSE	EBF	Mon, Dec 23, 1996	11.13	11.13	11.00	11.00
1125	NYSE	EBF	Fri, Dec 20, 1996	11.13	11.13	11.00	11.00
1124	NYSE	EBF	Thu, Dec 19, 1996	11.00	11.13	11.00	11.00
1123	NYSE	EBF	Wed, Dec 18, 1996	10.75	11.25	10.75	11.13
1122	NYSE	EBF	Tue, Dec 17, 1996	11.13	11.13	10.88	10.88
1121	NYSE	EBF	Mon, Dec 16, 1996	11.38	11.38	11.13	11.25
1120	NYSE	EBF	Fri, Dec 13, 1996	11.00	11.38	11.00	11.38
1119	NYSE	EBF	Thu, Dec 12, 1996	11.25	11.38	10.88	11.25
1118	NYSE	EBF	Wed, Dec 11, 1996	11.13	11.25	11.13	11.13
1117	NYSE	EBF	Tue, Dec 10, 1996	11.00	11.25	10.88	11.25
1116	NYSE	EBF	Mon, Dec 9, 1996	10.88	11.00	10.75	11.00
1115	NYSE	EBF	Fri, Dec 6, 1996	11.00	11.00	10.63	10.75
1114	NYSE	EBF	Thu, Dec 5, 1996	10.50	11.00	10.50	11.00
1113	NYSE	EBF	Wed, Dec 4, 1996	10.25	10.50	10.25	10.50
1112	NYSE	EBF	Tue, Dec 3, 1996	9.88	10.50	9.88	10.25
1111	NYSE	EBF	Mon, Dec 2, 1996	10.13	10.50	9.63	9.63
1110	NYSE	EBF	Fri, Nov 29, 1996	10.50	10.50	10.13	10.13
1109	NYSE	EBF	Wed, Nov 27, 1996	10.63	10.63	10.38	10.38
1108	NYSE	EBF	Tue, Nov 26, 1996	10.75	10.75	9.88	10.50
1107	NYSE	EBF	Mon, Nov 25, 1996	10.88	11.00	10.88	10.88
1106	NYSE	EBF	Fri, Nov 22, 1996	11.00	11.00	10.88	10.88
1105	NYSE	EBF	Thu, Nov 21, 1996	11.00	11.00	10.88	11.00
1104	NYSE	EBF	Wed, Nov 20, 1996	10.88	11.00	10.88	10.88
1103	NYSE	EBF	Tue, Nov 19, 1996	11.13	11.13	10.88	10.88
1102	NYSE	EBF	Mon, Nov 18, 1996	11.00	11.00	11.00	11.00
1101	NYSE	EBF	Fri, Nov 15, 1996	11.13	11.13	11.00	11.00
1100	NYSE	EBF	Thu, Nov 14, 1996	11.00	11.00	10.88	11.00
1099	NYSE	EBF	Wed, Nov 13, 1996	11.00	11.13	10.75	11.00
1098	NYSE	EBF	Tue, Nov 12, 1996	11.00	11.00	10.88	10.88
1097	NYSE	EBF	Mon, Nov 11, 1996	11.00	11.00	10.88	10.88
1096	NYSE	EBF	Fri, Nov 8, 1996	11.00	11.00	11.00	11.00
1095	NYSE	EBF	Thu, Nov 7, 1996	11.13	11.13	11.00	11.00
1094	NYSE	EBF	Wed, Nov 6, 1996	11.13	11.13	11.00	11.13
1093	NYSE	EBF	Tue, Nov 5, 1996	11.25	11.25	11.13	11.25
1092	NYSE	EBF	Mon, Nov 4, 1996	11.00	11.25	10.88	11.25
1091	NYSE	EBF	Fri, Nov 1, 1996	11.00	11.00	10.88	11.00
1090	NYSE	EBF	Thu, Oct 31, 1996	11.13	11.13	11.00	11.00
1089	NYSE	EBF	Wed, Oct 30, 1996	11.00	11.13	11.00	11.13
1088	NYSE	EBF	Tue, Oct 29, 1996	11.13	11.13	11.00	11.00
1087	NYSE	EBF	Mon, Oct 28, 1996	11.00	11.13	11.00	11.00
1086	NYSE	EBF	Fri, Oct 25, 1996	11.00	11.25	11.00	11.13
1085	NYSE	EBF	Thu, Oct 24, 1996	11.25	11.25	10.88	11.13
1084	NYSE	EBF	Wed, Oct 23, 1996	11.00	11.50	11.00	11.50
1083	NYSE	EBF	Tue, Oct 22, 1996	11.00	11.13	11.00	11.13
1082	NYSE	EBF	Mon, Oct 21, 1996	11.13	11.13	11.00	11.00
1081	NYSE	EBF	Fri, Oct 18, 1996	10.88	11.25	10.88	11.13
1080	NYSE	EBF	Thu, Oct 17, 1996	11.50	11.50	10.88	10.88
1079	NYSE	EBF	Wed, Oct 16, 1996	11.50	11.50	11.38	11.50
1078	NYSE	EBF	Tue, Oct 15, 1996	11.38	11.63	11.13	11.38
1077	NYSE	EBF	Mon, Oct 14, 1996	11.25	11.38	11.25	11.25
1076	NYSE	EBF	Fri, Oct 11, 1996	11.50	11.50	11.38	11.38
1075	NYSE	EBF	Thu, Oct 10, 1996	11.13	11.38	11.13	11.38
1074	NYSE	EBF	Wed, Oct 9, 1996	11.38	11.50	11.38	11.38
1073	NYSE	EBF	Tue, Oct 8, 1996	11.50	11.50	11.38	11.38
1072	NYSE	EBF	Mon, Oct 7, 1996	11.13	11.50	11.13	11.50
1071	NYSE	EBF	Fri, Oct 4, 1996	11.13	11.25	11.13	11.13
1070	NYSE	EBF	Thu, Oct 3, 1996	11.13	11.38	10.88	11.25
1069	NYSE	EBF	Wed, Oct 2, 1996	11.00	11.50	11.00	11.38
1068	NYSE	EBF	Tue, Oct 1, 1996	10.88	11.13	10.88	11.13
1067	NYSE	EBF	Mon, Sep 30, 1996	10.88	11.00	10.75	10.75
1066	NYSE	EBF	Fri, Sep 27, 1996	10.75	11.13	10.75	10.75
1065	NYSE	EBF	Thu, Sep 26, 1996	10.75	10.75	10.63	10.75
1064	NYSE	EBF	Wed, Sep 25, 1996	10.88	10.88	10.75	10.88
1063	NYSE	EBF	Tue, Sep 24, 1996	10.63	10.75	10.63	10.75
1062	NYSE	EBF	Mon, Sep 23, 1996	10.75	10.75	10.63	10.63
1061	NYSE	EBF	Fri, Sep 20, 1996	10.75	10.75	10.63	10.75
1060	NYSE	EBF	Thu, Sep 19, 1996	11.00	11.00	10.50	10.88
1059	NYSE	EBF	Wed, Sep 18, 1996	11.25	11.50	11.25	11.25
1058	NYSE	EBF	Tue, Sep 17, 1996	11.38	11.38	11.25	11.38
1057	NYSE	EBF	Mon, Sep 16, 1996	11.38	11.38	11.00	11.25
1056	NYSE	EBF	Fri, Sep 13, 1996	11.38	11.50	11.13	11.38
1055	NYSE	EBF	Thu, Sep 12, 1996	11.13	11.50	11.13	11.25
1054	NYSE	EBF	Wed, Sep 11, 1996	11.38	11.38	11.13	11.13
1053	NYSE	EBF	Tue, Sep 10, 1996	11.38	11.50	11.00	11.13
1052	NYSE	EBF	Mon, Sep 9, 1996	11.50	11.50	11.25	11.25
1051	NYSE	EBF	Fri, Sep 6, 1996	10.88	11.50	10.75	11.50
1050	NYSE	EBF	Thu, Sep 5, 1996	10.88	10.88	10.63	10.75
1049	NYSE	EBF	Wed, Sep 4, 1996	10.50	10.88	10.50	10.75
1048	NYSE	EBF	Tue, Sep 3, 1996	10.75	10.75	10.50	10.50
1047	NYSE	EBF	Fri, Aug 30, 1996	11.00	11.00	10.75	10.75
1046	NYSE	EBF	Thu, Aug 29, 1996	11.38	11.38	10.88	11.00
1045	NYSE	EBF	Wed, Aug 28, 1996	11.25	11.38	11.00	11.25
1044	NYSE	EBF	Tue, Aug 27, 1996	11.13	11.25	11.13	11.25
1043	NYSE	EBF	Mon, Aug 26, 1996	11.25	11.25	11.13	11.13
1042	NYSE	EBF	Fri, Aug 23, 1996	11.38	11.50	11.25	11.25
1041	NYSE	EBF	Thu, Aug 22, 1996	11.38	11.38	11.13	11.38
1040	NYSE	EBF	Wed, Aug 21, 1996	11.50	11.50	11.25	11.38
1039	NYSE	EBF	Tue, Aug 20, 1996	11.38	11.50	11.25	11.50
1038	NYSE	EBF	Mon, Aug 19, 1996	11.25	11.50	11.13	11.38
1037	NYSE	EBF	Fri, Aug 16, 1996	11.63	11.75	11.63	11.75
1036	NYSE	EBF	Thu, Aug 15, 1996	11.63	11.75	11.63	11.75
1035	NYSE	EBF	Wed, Aug 14, 1996	11.50	11.63	11.50	11.63
1034	NYSE	EBF	Tue, Aug 13, 1996	11.50	11.50	11.13	11.38
1033	NYSE	EBF	Mon, Aug 12, 1996	11.38	11.50	11.38	11.50
1032	NYSE	EBF	Fri, Aug 9, 1996	11.38	11.50	11.13	11.13
1031	NYSE	EBF	Thu, Aug 8, 1996	11.50	11.50	11.13	11.25
1030	NYSE	EBF	Wed, Aug 7, 1996	11.25	11.50	11.00	11.38
1029	NYSE	EBF	Tue, Aug 6, 1996	11.13	11.38	10.75	10.75
1028	NYSE	EBF	Mon, Aug 5, 1996	11.13	11.38	11.13	11.25
1027	NYSE	EBF	Fri, Aug 2, 1996	11.13	11.13	10.88	10.88
1026	NYSE	EBF	Thu, Aug 1, 1996	11.00	11.13	11.00	11.13
1025	NYSE	EBF	Wed, Jul 31, 1996	10.75	11.00	10.75	10.88
1024	NYSE	EBF	Tue, Jul 30, 1996	10.63	10.88	10.63	10.88
1023	NYSE	EBF	Mon, Jul 29, 1996	10.75	10.75	10.63	10.63
1022	NYSE	EBF	Fri, Jul 26, 1996	10.50	10.75	10.50	10.75
1021	NYSE	EBF	Thu, Jul 25, 1996	10.63	10.63	10.50	10.50
1020	NYSE	EBF	Wed, Jul 24, 1996	10.75	10.75	10.38	10.63
1019	NYSE	EBF	Tue, Jul 23, 1996	10.88	10.88	10.63	10.75
1018	NYSE	EBF	Mon, Jul 22, 1996	11.25	11.25	10.88	10.88
1017	NYSE	EBF	Fri, Jul 19, 1996	11.38	11.38	11.13	11.25
1016	NYSE	EBF	Thu, Jul 18, 1996	10.88	11.25	10.88	11.25
1015	NYSE	EBF	Wed, Jul 17, 1996	10.63	11.00	10.50	10.75
1014	NYSE	EBF	Tue, Jul 16, 1996	10.50	10.63	10.38	10.50
1013	NYSE	EBF	Mon, Jul 15, 1996	11.13	11.13	10.50	10.63
1012	NYSE	EBF	Fri, Jul 12, 1996	11.25	11.38	11.00	11.13
1011	NYSE	EBF	Thu, Jul 11, 1996	11.38	11.38	11.13	11.25
1010	NYSE	EBF	Wed, Jul 10, 1996	11.50	11.63	11.38	11.50
1009	NYSE	EBF	Tue, Jul 9, 1996	11.50	11.63	11.38	11.38
1008	NYSE	EBF	Mon, Jul 8, 1996	11.50	11.63	11.38	11.63
1007	NYSE	EBF	Fri, Jul 5, 1996	11.38	11.50	11.38	11.50
1006	NYSE	EBF	Wed, Jul 3, 1996	11.38	11.63	11.38	11.50
1005	NYSE	EBF	Tue, Jul 2, 1996	11.50	11.50	11.38	11.50
1004	NYSE	EBF	Mon, Jul 1, 1996	11.38	11.38	11.13	11.25
1003	NYSE	EBF	Fri, Jun 28, 1996	11.13	11.38	10.75	11.38
1002	NYSE	EBF	Thu, Jun 27, 1996	11.00	11.00	10.88	10.88
1001	NYSE	EBF	Wed, Jun 26, 1996	11.13	11.13	10.88	11.00
1000	NYSE	EBF	Tue, Jun 25, 1996	11.00	11.13	11.00	11.00
999	NYSE	EBF	Mon, Jun 24, 1996	11.13	11.13	10.88	11.00
998	NYSE	EBF	Fri, Jun 21, 1996	11.00	11.25	11.00	11.25
997	NYSE	EBF	Thu, Jun 20, 1996	11.13	11.13	11.00	11.13
996	NYSE	EBF	Wed, Jun 19, 1996	10.88	11.25	10.88	11.13
995	NYSE	EBF	Tue, Jun 18, 1996	10.63	10.88	10.63	10.88
994	NYSE	EBF	Mon, Jun 17, 1996	10.75	10.75	10.50	10.63
993	NYSE	EBF	Fri, Jun 14, 1996	10.50	10.88	10.50	10.75
992	NYSE	EBF	Thu, Jun 13, 1996	10.50	10.63	10.50	10.50
991	NYSE	EBF	Wed, Jun 12, 1996	10.75	10.75	10.63	10.63
990	NYSE	EBF	Tue, Jun 11, 1996	10.88	11.00	10.75	10.75
989	NYSE	EBF	Mon, Jun 10, 1996	10.75	10.88	10.63	10.88
988	NYSE	EBF	Fri, Jun 7, 1996	10.63	10.88	10.63	10.88
987	NYSE	EBF	Thu, Jun 6, 1996	10.88	10.88	10.75	10.75
986	NYSE	EBF	Wed, Jun 5, 1996	10.88	10.88	10.63	10.75
985	NYSE	EBF	Tue, Jun 4, 1996	10.75	10.88	10.75	10.88
984	NYSE	EBF	Mon, Jun 3, 1996	10.75	10.88	10.75	10.75
983	NYSE	EBF	Fri, May 31, 1996	10.88	10.88	10.75	10.88
982	NYSE	EBF	Thu, May 30, 1996	11.00	11.00	10.63	10.63
981	NYSE	EBF	Wed, May 29, 1996	10.88	11.00	10.88	11.00
980	NYSE	EBF	Tue, May 28, 1996	10.50	11.00	10.50	11.00
979	NYSE	EBF	Fri, May 24, 1996	11.25	11.50	11.00	11.13
978	NYSE	EBF	Thu, May 23, 1996	11.50	11.50	11.25	11.38
977	NYSE	EBF	Wed, May 22, 1996	11.38	11.50	11.25	11.50
976	NYSE	EBF	Tue, May 21, 1996	11.25	11.50	11.25	11.25
975	NYSE	EBF	Mon, May 20, 1996	11.25	11.50	11.13	11.13
974	NYSE	EBF	Fri, May 17, 1996	11.38	11.50	11.25	11.25
973	NYSE	EBF	Thu, May 16, 1996	11.13	11.63	11.13	11.25
972	NYSE	EBF	Wed, May 15, 1996	11.13	11.25	11.13	11.25
971	NYSE	EBF	Tue, May 14, 1996	11.25	11.25	10.88	11.00
970	NYSE	EBF	Mon, May 13, 1996	11.25	11.25	11.00	11.25
969	NYSE	EBF	Fri, May 10, 1996	11.25	11.25	11.00	11.13
968	NYSE	EBF	Thu, May 9, 1996	11.13	11.25	11.13	11.25
967	NYSE	EBF	Wed, May 8, 1996	11.13	11.13	11.00	11.13
966	NYSE	EBF	Tue, May 7, 1996	11.00	11.13	11.00	11.13
965	NYSE	EBF	Mon, May 6, 1996	10.75	11.13	10.75	11.00
964	NYSE	EBF	Fri, May 3, 1996	10.75	11.00	10.75	10.88
963	NYSE	EBF	Thu, May 2, 1996	10.75	10.88	10.63	10.88
962	NYSE	EBF	Wed, May 1, 1996	10.63	10.88	10.63	10.75
961	NYSE	EBF	Tue, Apr 30, 1996	10.63	10.88	10.63	10.75
960	NYSE	EBF	Mon, Apr 29, 1996	10.50	10.63	10.50	10.63
959	NYSE	EBF	Fri, Apr 26, 1996	10.63	10.63	10.38	10.50
958	NYSE	EBF	Thu, Apr 25, 1996	10.88	10.88	10.50	10.63
957	NYSE	EBF	Wed, Apr 24, 1996	10.50	10.88	10.38	10.88
956	NYSE	EBF	Tue, Apr 23, 1996	11.13	11.13	10.38	10.50
955	NYSE	EBF	Mon, Apr 22, 1996	10.75	10.88	10.75	10.75
954	NYSE	EBF	Fri, Apr 19, 1996	10.63	10.88	10.50	10.63
953	NYSE	EBF	Thu, Apr 18, 1996	10.63	10.75	10.50	10.50
952	NYSE	EBF	Wed, Apr 17, 1996	10.50	10.75	10.50	10.50
951	NYSE	EBF	Tue, Apr 16, 1996	10.63	10.63	10.50	10.50
950	NYSE	EBF	Mon, Apr 15, 1996	10.63	10.75	10.50	10.50
949	NYSE	EBF	Fri, Apr 12, 1996	10.63	10.63	10.38	10.38
948	NYSE	EBF	Thu, Apr 11, 1996	10.88	11.00	10.38	10.50
947	NYSE	EBF	Wed, Apr 10, 1996	11.13	11.38	11.00	11.00
946	NYSE	EBF	Tue, Apr 9, 1996	11.13	11.25	10.75	10.88
945	NYSE	EBF	Mon, Apr 8, 1996	11.38	11.38	11.00	11.13
944	NYSE	EBF	Thu, Apr 4, 1996	11.63	11.63	11.38	11.50
943	NYSE	EBF	Wed, Apr 3, 1996	11.38	11.50	11.38	11.50
942	NYSE	EBF	Tue, Apr 2, 1996	11.63	11.75	11.50	11.50
941	NYSE	EBF	Mon, Apr 1, 1996	11.38	11.75	11.38	11.75
940	NYSE	EBF	Fri, Mar 29, 1996	11.25	11.63	11.25	11.38
939	NYSE	EBF	Thu, Mar 28, 1996	11.38	11.38	11.13	11.38
938	NYSE	EBF	Wed, Mar 27, 1996	11.50	11.50	11.38	11.38
937	NYSE	EBF	Tue, Mar 26, 1996	11.50	11.50	11.38	11.38
936	NYSE	EBF	Mon, Mar 25, 1996	11.38	11.50	11.38	11.50
935	NYSE	EBF	Fri, Mar 22, 1996	11.75	11.88	11.25	11.25
934	NYSE	EBF	Thu, Mar 21, 1996	11.88	11.88	11.75	11.75
933	NYSE	EBF	Wed, Mar 20, 1996	11.63	11.88	11.63	11.88
932	NYSE	EBF	Tue, Mar 19, 1996	11.75	12.00	11.75	11.88
931	NYSE	EBF	Mon, Mar 18, 1996	11.88	11.88	11.75	11.88
930	NYSE	EBF	Fri, Mar 15, 1996	11.63	11.75	11.50	11.75
929	NYSE	EBF	Thu, Mar 14, 1996	11.88	12.00	11.50	11.50
928	NYSE	EBF	Wed, Mar 13, 1996	11.88	12.00	11.75	12.00
927	NYSE	EBF	Tue, Mar 12, 1996	11.63	11.88	11.38	11.88
926	NYSE	EBF	Mon, Mar 11, 1996	11.75	12.00	11.75	11.88
925	NYSE	EBF	Fri, Mar 8, 1996	11.63	11.88	11.63	11.63
924	NYSE	EBF	Thu, Mar 7, 1996	11.50	11.75	11.50	11.75
923	NYSE	EBF	Wed, Mar 6, 1996	11.13	11.63	11.13	11.50
922	NYSE	EBF	Tue, Mar 5, 1996	11.50	11.50	11.25	11.38
921	NYSE	EBF	Mon, Mar 4, 1996	11.25	11.50	11.25	11.50
920	NYSE	EBF	Fri, Mar 1, 1996	11.38	11.38	11.13	11.13
919	NYSE	EBF	Thu, Feb 29, 1996	11.38	11.38	11.25	11.25
918	NYSE	EBF	Wed, Feb 28, 1996	11.25	11.38	11.13	11.25
917	NYSE	EBF	Tue, Feb 27, 1996	11.50	11.63	11.00	11.13
916	NYSE	EBF	Mon, Feb 26, 1996	11.63	11.75	11.50	11.63
915	NYSE	EBF	Fri, Feb 23, 1996	12.13	12.13	11.63	11.63
914	NYSE	EBF	Thu, Feb 22, 1996	12.00	12.13	11.88	12.00
913	NYSE	EBF	Wed, Feb 21, 1996	12.00	12.13	11.88	12.00
912	NYSE	EBF	Tue, Feb 20, 1996	12.13	12.13	11.88	12.13
911	NYSE	EBF	Fri, Feb 16, 1996	11.88	12.13	11.88	12.13
910	NYSE	EBF	Thu, Feb 15, 1996	12.00	12.13	12.00	12.00
909	NYSE	EBF	Wed, Feb 14, 1996	11.75	12.13	11.75	12.13
908	NYSE	EBF	Tue, Feb 13, 1996	11.38	11.63	11.38	11.50
907	NYSE	EBF	Mon, Feb 12, 1996	11.75	11.88	11.50	11.50
906	NYSE	EBF	Fri, Feb 9, 1996	11.75	11.75	11.63	11.75
905	NYSE	EBF	Thu, Feb 8, 1996	11.63	11.88	11.63	11.75
904	NYSE	EBF	Wed, Feb 7, 1996	11.75	11.75	11.63	11.63
903	NYSE	EBF	Tue, Feb 6, 1996	11.63	11.75	11.50	11.75
902	NYSE	EBF	Mon, Feb 5, 1996	11.50	11.63	11.38	11.63
901	NYSE	EBF	Fri, Feb 2, 1996	11.38	11.63	11.25	11.50
900	NYSE	EBF	Thu, Feb 1, 1996	11.88	11.88	11.00	11.25
899	NYSE	EBF	Wed, Jan 31, 1996	11.75	11.88	11.75	11.88
898	NYSE	EBF	Tue, Jan 30, 1996	11.88	11.88	11.75	11.75
897	NYSE	EBF	Mon, Jan 29, 1996	12.00	12.00	11.75	11.75
896	NYSE	EBF	Fri, Jan 26, 1996	11.75	12.00	11.75	11.88
895	NYSE	EBF	Thu, Jan 25, 1996	11.88	11.88	11.75	11.88
894	NYSE	EBF	Wed, Jan 24, 1996	11.88	12.00	11.75	11.88
893	NYSE	EBF	Tue, Jan 23, 1996	11.88	11.88	11.75	11.75
892	NYSE	EBF	Mon, Jan 22, 1996	12.00	12.00	11.75	11.75
891	NYSE	EBF	Fri, Jan 19, 1996	12.50	12.50	12.00	12.13
890	NYSE	EBF	Thu, Jan 18, 1996	11.88	12.50	11.88	12.50
889	NYSE	EBF	Wed, Jan 17, 1996	11.75	11.88	11.75	11.88
888	NYSE	EBF	Tue, Jan 16, 1996	11.75	11.88	11.63	11.75
887	NYSE	EBF	Mon, Jan 15, 1996	11.75	11.88	11.50	11.88
886	NYSE	EBF	Fri, Jan 12, 1996	11.88	11.88	11.63	11.75
885	NYSE	EBF	Thu, Jan 11, 1996	11.75	11.88	11.75	11.75
884	NYSE	EBF	Wed, Jan 10, 1996	11.75	11.88	11.75	11.75
883	NYSE	EBF	Tue, Jan 9, 1996	12.25	12.25	11.88	12.00
882	NYSE	EBF	Mon, Jan 8, 1996	12.38	12.38	12.25	12.25
881	NYSE	EBF	Fri, Jan 5, 1996	12.38	12.38	12.13	12.25
880	NYSE	EBF	Thu, Jan 4, 1996	12.38	12.38	12.25	12.25
879	NYSE	EBF	Wed, Jan 3, 1996	12.50	12.50	12.25	12.25
878	NYSE	EBF	Tue, Jan 2, 1996	12.38	12.50	12.25	12.38
877	NYSE	EBF	Fri, Dec 29, 1995	12.38	12.38	12.13	12.25
876	NYSE	EBF	Thu, Dec 28, 1995	12.25	12.38	12.25	12.25
875	NYSE	EBF	Wed, Dec 27, 1995	12.25	12.38	12.25	12.38
874	NYSE	EBF	Tue, Dec 26, 1995	12.38	12.38	12.25	12.38
873	NYSE	EBF	Fri, Dec 22, 1995	12.25	12.38	12.25	12.25
872	NYSE	EBF	Thu, Dec 21, 1995	12.38	12.38	12.25	12.25
871	NYSE	EBF	Wed, Dec 20, 1995	12.50	12.50	12.38	12.38
870	NYSE	EBF	Tue, Dec 19, 1995	12.50	12.50	12.38	12.38
869	NYSE	EBF	Mon, Dec 18, 1995	12.63	12.63	12.38	12.50
868	NYSE	EBF	Fri, Dec 15, 1995	12.75	13.00	12.50	12.63
867	NYSE	EBF	Thu, Dec 14, 1995	12.75	12.88	12.63	12.88
866	NYSE	EBF	Wed, Dec 13, 1995	12.25	12.75	12.25	12.75
865	NYSE	EBF	Tue, Dec 12, 1995	12.38	12.50	12.38	12.38
864	NYSE	EBF	Mon, Dec 11, 1995	12.50	12.50	12.38	12.50
863	NYSE	EBF	Fri, Dec 8, 1995	12.25	12.50	12.25	12.38
862	NYSE	EBF	Thu, Dec 7, 1995	12.75	12.75	12.25	12.38
861	NYSE	EBF	Wed, Dec 6, 1995	12.88	12.88	12.63	12.75
860	NYSE	EBF	Tue, Dec 5, 1995	12.75	12.88	12.75	12.88
859	NYSE	EBF	Mon, Dec 4, 1995	12.75	13.00	12.63	12.88
858	NYSE	EBF	Fri, Dec 1, 1995	12.50	12.75	12.25	12.75
857	NYSE	EBF	Thu, Nov 30, 1995	12.38	12.63	12.38	12.50
856	NYSE	EBF	Wed, Nov 29, 1995	12.50	12.75	12.38	12.75
855	NYSE	EBF	Tue, Nov 28, 1995	12.50	12.63	12.50	12.50
854	NYSE	EBF	Mon, Nov 27, 1995	12.50	12.63	12.38	12.63
853	NYSE	EBF	Fri, Nov 24, 1995	12.50	12.50	12.38	12.38
852	NYSE	EBF	Wed, Nov 22, 1995	12.50	12.63	12.38	12.63
851	NYSE	EBF	Tue, Nov 21, 1995	12.63	12.63	12.50	12.50
850	NYSE	EBF	Mon, Nov 20, 1995	12.63	12.63	12.63	12.63
849	NYSE	EBF	Fri, Nov 17, 1995	12.25	12.63	12.25	12.63
848	NYSE	EBF	Thu, Nov 16, 1995	12.25	12.25	12.00	12.13
847	NYSE	EBF	Wed, Nov 15, 1995	12.50	12.50	12.38	12.38
846	NYSE	EBF	Tue, Nov 14, 1995	12.50	12.63	12.38	12.38
845	NYSE	EBF	Mon, Nov 13, 1995	12.75	12.75	12.38	12.63
844	NYSE	EBF	Fri, Nov 10, 1995	12.63	12.75	12.63	12.75
843	NYSE	EBF	Thu, Nov 9, 1995	13.13	13.13	12.50	12.63
842	NYSE	EBF	Wed, Nov 8, 1995	13.25	13.38	13.13	13.13
841	NYSE	EBF	Tue, Nov 7, 1995	13.63	13.63	13.25	13.38
840	NYSE	EBF	Mon, Nov 6, 1995	13.63	13.63	13.50	13.50
839	NYSE	EBF	Fri, Nov 3, 1995	14.25	14.25	13.38	13.63
838	NYSE	EBF	Thu, Nov 2, 1995	14.38	14.50	14.00	14.38
837	NYSE	EBF	Wed, Nov 1, 1995	13.88	14.38	13.88	14.38
836	NYSE	EBF	Tue, Oct 31, 1995	13.63	14.25	13.50	14.00
835	NYSE	EBF	Mon, Oct 30, 1995	13.75	14.00	13.50	13.88
834	NYSE	EBF	Fri, Oct 27, 1995	13.75	13.88	13.50	13.88
833	NYSE	EBF	Thu, Oct 26, 1995	13.38	13.88	13.25	13.88
832	NYSE	EBF	Wed, Oct 25, 1995	13.50	13.50	13.38	13.38
831	NYSE	EBF	Tue, Oct 24, 1995	13.75	13.75	13.38	13.38
830	NYSE	EBF	Mon, Oct 23, 1995	13.38	13.88	13.25	13.88
829	NYSE	EBF	Fri, Oct 20, 1995	13.75	13.88	13.50	13.50
828	NYSE	EBF	Thu, Oct 19, 1995	13.38	13.75	13.38	13.75
827	NYSE	EBF	Wed, Oct 18, 1995	13.50	13.63	13.38	13.50
826	NYSE	EBF	Tue, Oct 17, 1995	13.25	13.63	13.25	13.50
825	NYSE	EBF	Mon, Oct 16, 1995	13.50	13.63	13.38	13.38
824	NYSE	EBF	Fri, Oct 13, 1995	13.38	13.63	13.25	13.38
823	NYSE	EBF	Thu, Oct 12, 1995	12.75	13.50	12.75	13.50
822	NYSE	EBF	Wed, Oct 11, 1995	12.63	13.13	12.63	13.13
821	NYSE	EBF	Tue, Oct 10, 1995	12.75	12.75	12.63	12.63
820	NYSE	EBF	Mon, Oct 9, 1995	13.00	13.00	12.63	12.88
819	NYSE	EBF	Fri, Oct 6, 1995	13.00	13.13	12.88	13.13
818	NYSE	EBF	Thu, Oct 5, 1995	13.00	13.00	12.88	12.88
817	NYSE	EBF	Wed, Oct 4, 1995	13.00	13.13	13.00	13.00
816	NYSE	EBF	Tue, Oct 3, 1995	13.38	13.38	13.00	13.13
815	NYSE	EBF	Mon, Oct 2, 1995	13.75	13.75	13.25	13.50
814	NYSE	EBF	Fri, Sep 29, 1995	13.38	13.88	13.25	13.88
813	NYSE	EBF	Thu, Sep 28, 1995	13.13	13.38	13.13	13.38
812	NYSE	EBF	Wed, Sep 27, 1995	13.25	13.25	13.13	13.13
811	NYSE	EBF	Tue, Sep 26, 1995	13.25	13.25	13.00	13.13
810	NYSE	EBF	Mon, Sep 25, 1995	13.00	13.38	12.88	13.38
809	NYSE	EBF	Fri, Sep 22, 1995	12.88	13.00	12.88	13.00
808	NYSE	EBF	Thu, Sep 21, 1995	13.00	13.00	12.88	12.88
807	NYSE	EBF	Wed, Sep 20, 1995	12.63	13.00	12.63	13.00
806	NYSE	EBF	Tue, Sep 19, 1995	12.75	12.88	12.63	12.63
805	NYSE	EBF	Mon, Sep 18, 1995	12.75	12.88	12.75	12.88
804	NYSE	EBF	Fri, Sep 15, 1995	12.63	12.88	12.63	12.88
803	NYSE	EBF	Thu, Sep 14, 1995	12.50	12.88	12.50	12.63
802	NYSE	EBF	Wed, Sep 13, 1995	12.88	13.00	12.38	12.50
801	NYSE	EBF	Tue, Sep 12, 1995	13.00	13.13	12.88	12.88
800	NYSE	EBF	Mon, Sep 11, 1995	12.88	13.00	12.88	13.00
799	NYSE	EBF	Fri, Sep 8, 1995	12.75	13.00	12.63	12.88
798	NYSE	EBF	Thu, Sep 7, 1995	12.75	12.88	12.50	12.75
797	NYSE	EBF	Wed, Sep 6, 1995	12.75	12.75	12.63	12.63
796	NYSE	EBF	Tue, Sep 5, 1995	12.88	12.88	12.75	12.75
795	NYSE	EBF	Fri, Sep 1, 1995	13.00	13.00	12.88	12.88
794	NYSE	EBF	Thu, Aug 31, 1995	13.00	13.00	12.88	13.00
793	NYSE	EBF	Wed, Aug 30, 1995	12.88	13.00	12.88	12.88
792	NYSE	EBF	Tue, Aug 29, 1995	12.75	13.00	12.75	13.00
791	NYSE	EBF	Mon, Aug 28, 1995	12.63	12.88	12.63	12.88
790	NYSE	EBF	Fri, Aug 25, 1995	12.63	12.75	12.50	12.63
789	NYSE	EBF	Thu, Aug 24, 1995	12.75	12.88	12.63	12.63
788	NYSE	EBF	Wed, Aug 23, 1995	12.75	12.75	12.63	12.75
787	NYSE	EBF	Tue, Aug 22, 1995	12.75	12.75	12.63	12.75
786	NYSE	EBF	Mon, Aug 21, 1995	12.75	12.75	12.63	12.75
785	NYSE	EBF	Fri, Aug 18, 1995	12.88	12.88	12.63	12.63
784	NYSE	EBF	Thu, Aug 17, 1995	12.88	12.88	12.50	12.88
783	NYSE	EBF	Wed, Aug 16, 1995	12.88	12.88	12.63	12.75
782	NYSE	EBF	Tue, Aug 15, 1995	13.00	13.00	12.63	12.88
781	NYSE	EBF	Mon, Aug 14, 1995	12.63	12.88	12.63	12.88
780	NYSE	EBF	Fri, Aug 11, 1995	12.75	12.88	12.50	12.75
779	NYSE	EBF	Thu, Aug 10, 1995	13.00	13.00	12.88	12.88
778	NYSE	EBF	Wed, Aug 9, 1995	12.88	12.88	12.75	12.88
777	NYSE	EBF	Tue, Aug 8, 1995	13.00	13.25	12.88	12.88
776	NYSE	EBF	Mon, Aug 7, 1995	12.88	13.00	12.88	13.00
775	NYSE	EBF	Fri, Aug 4, 1995	12.88	13.00	12.88	13.00
774	NYSE	EBF	Thu, Aug 3, 1995	12.88	13.00	12.88	12.88
773	NYSE	EBF	Wed, Aug 2, 1995	12.88	13.25	12.75	12.88
772	NYSE	EBF	Tue, Aug 1, 1995	12.88	12.88	12.63	12.75
771	NYSE	EBF	Mon, Jul 31, 1995	12.63	12.88	12.50	12.75
770	NYSE	EBF	Fri, Jul 28, 1995	12.88	12.88	12.50	12.63
769	NYSE	EBF	Thu, Jul 27, 1995	12.38	12.75	12.38	12.75
768	NYSE	EBF	Wed, Jul 26, 1995	12.75	12.75	12.50	12.63
767	NYSE	EBF	Tue, Jul 25, 1995	12.88	12.88	12.50	12.50
766	NYSE	EBF	Mon, Jul 24, 1995	12.38	12.88	12.38	12.75
765	NYSE	EBF	Fri, Jul 21, 1995	12.50	12.50	12.25	12.50
764	NYSE	EBF	Thu, Jul 20, 1995	12.25	12.63	12.25	12.63
763	NYSE	EBF	Wed, Jul 19, 1995	12.50	12.63	12.25	12.25
762	NYSE	EBF	Tue, Jul 18, 1995	12.63	12.63	12.50	12.63
761	NYSE	EBF	Mon, Jul 17, 1995	12.50	12.88	12.50	12.63
760	NYSE	EBF	Fri, Jul 14, 1995	12.75	12.88	12.50	12.50
759	NYSE	EBF	Thu, Jul 13, 1995	13.13	13.25	12.75	12.88
758	NYSE	EBF	Wed, Jul 12, 1995	12.75	13.00	12.63	13.00
757	NYSE	EBF	Tue, Jul 11, 1995	12.75	13.00	12.63	13.00
756	NYSE	EBF	Mon, Jul 10, 1995	12.75	12.75	12.63	12.75
755	NYSE	EBF	Fri, Jul 7, 1995	12.63	12.75	12.50	12.75
754	NYSE	EBF	Thu, Jul 6, 1995	12.75	12.75	12.50	12.63
753	NYSE	EBF	Wed, Jul 5, 1995	12.63	12.75	12.38	12.63
752	NYSE	EBF	Mon, Jul 3, 1995	12.63	12.63	12.38	12.63
751	NYSE	EBF	Fri, Jun 30, 1995	12.50	12.63	12.38	12.38
750	NYSE	EBF	Thu, Jun 29, 1995	12.25	12.50	12.25	12.50
749	NYSE	EBF	Wed, Jun 28, 1995	12.25	12.38	12.25	12.38
748	NYSE	EBF	Tue, Jun 27, 1995	12.38	12.50	12.25	12.25
747	NYSE	EBF	Mon, Jun 26, 1995	12.63	12.63	12.38	12.38
746	NYSE	EBF	Fri, Jun 23, 1995	12.38	12.63	12.38	12.63
745	NYSE	EBF	Thu, Jun 22, 1995	12.75	12.75	12.38	12.63
744	NYSE	EBF	Wed, Jun 21, 1995	12.50	12.75	12.50	12.63
743	NYSE	EBF	Tue, Jun 20, 1995	12.63	12.75	12.50	12.50
742	NYSE	EBF	Mon, Jun 19, 1995	12.63	12.88	12.63	12.75
741	NYSE	EBF	Fri, Jun 16, 1995	12.75	12.75	12.50	12.75
740	NYSE	EBF	Thu, Jun 15, 1995	12.50	12.63	12.38	12.63
739	NYSE	EBF	Wed, Jun 14, 1995	12.63	12.75	12.50	12.50
738	NYSE	EBF	Tue, Jun 13, 1995	12.88	12.88	12.63	12.75
737	NYSE	EBF	Mon, Jun 12, 1995	12.50	12.88	12.38	12.88
736	NYSE	EBF	Fri, Jun 9, 1995	12.38	12.75	12.38	12.50
735	NYSE	EBF	Thu, Jun 8, 1995	12.50	12.63	12.38	12.38
734	NYSE	EBF	Wed, Jun 7, 1995	12.38	12.50	12.38	12.38
733	NYSE	EBF	Tue, Jun 6, 1995	12.88	12.88	12.50	12.50
732	NYSE	EBF	Mon, Jun 5, 1995	12.75	12.88	12.75	12.75
731	NYSE	EBF	Fri, Jun 2, 1995	12.75	12.88	12.63	12.88
730	NYSE	EBF	Thu, Jun 1, 1995	13.25	13.25	12.88	12.88
729	NYSE	EBF	Wed, May 31, 1995	13.00	13.38	13.00	13.25
728	NYSE	EBF	Tue, May 30, 1995	12.88	13.00	12.75	13.00
727	NYSE	EBF	Fri, May 26, 1995	12.50	13.00	12.50	13.00
726	NYSE	EBF	Thu, May 25, 1995	12.75	12.75	12.50	12.50
725	NYSE	EBF	Wed, May 24, 1995	13.13	13.13	12.50	12.63
724	NYSE	EBF	Tue, May 23, 1995	12.50	13.13	12.50	13.13
723	NYSE	EBF	Mon, May 22, 1995	12.38	12.63	12.38	12.63
722	NYSE	EBF	Fri, May 19, 1995	12.38	12.75	12.38	12.50
721	NYSE	EBF	Thu, May 18, 1995	12.88	13.13	12.25	12.50
720	NYSE	EBF	Wed, May 17, 1995	12.63	12.88	12.63	12.88
719	NYSE	EBF	Tue, May 16, 1995	12.75	12.88	12.50	12.75
718	NYSE	EBF	Mon, May 15, 1995	12.88	12.88	12.63	12.63
717	NYSE	EBF	Fri, May 12, 1995	12.88	12.88	12.75	12.88
716	NYSE	EBF	Thu, May 11, 1995	12.88	13.00	12.88	12.88
715	NYSE	EBF	Wed, May 10, 1995	13.13	13.25	12.88	12.88
714	NYSE	EBF	Tue, May 9, 1995	13.00	13.13	13.00	13.00
713	NYSE	EBF	Mon, May 8, 1995	13.00	13.13	12.88	13.13
712	NYSE	EBF	Fri, May 5, 1995	13.00	13.13	12.88	13.00
711	NYSE	EBF	Thu, May 4, 1995	13.00	13.25	13.00	13.25
710	NYSE	EBF	Wed, May 3, 1995	12.88	13.13	12.88	13.13
709	NYSE	EBF	Tue, May 2, 1995	13.38	13.38	13.13	13.13
708	NYSE	EBF	Mon, May 1, 1995	13.38	13.38	13.13	13.38
707	NYSE	EBF	Fri, Apr 28, 1995	13.25	13.38	13.25	13.38
706	NYSE	EBF	Thu, Apr 27, 1995	13.00	13.38	13.00	13.13
705	NYSE	EBF	Wed, Apr 26, 1995	13.38	13.38	13.00	13.00
704	NYSE	EBF	Tue, Apr 25, 1995	13.00	13.25	12.88	13.25
703	NYSE	EBF	Mon, Apr 24, 1995	13.38	13.38	12.88	12.88
702	NYSE	EBF	Fri, Apr 21, 1995	13.13	13.50	13.13	13.25
701	NYSE	EBF	Thu, Apr 20, 1995	13.38	13.50	13.25	13.25
700	NYSE	EBF	Wed, Apr 19, 1995	13.25	13.50	13.25	13.38
699	NYSE	EBF	Tue, Apr 18, 1995	13.25	13.38	13.13	13.13
698	NYSE	EBF	Mon, Apr 17, 1995	13.00	13.38	13.00	13.38
697	NYSE	EBF	Thu, Apr 13, 1995	13.13	13.13	13.00	13.13
696	NYSE	EBF	Wed, Apr 12, 1995	13.13	13.25	13.00	13.00
695	NYSE	EBF	Tue, Apr 11, 1995	13.25	13.38	13.13	13.13
694	NYSE	EBF	Mon, Apr 10, 1995	13.00	13.25	13.00	13.25
693	NYSE	EBF	Fri, Apr 7, 1995	13.13	13.50	13.00	13.00
692	NYSE	EBF	Thu, Apr 6, 1995	13.25	13.38	13.13	13.25
691	NYSE	EBF	Wed, Apr 5, 1995	13.25	13.38	13.25	13.38
690	NYSE	EBF	Tue, Apr 4, 1995	13.00	13.06	13.00	13.00
689	NYSE	EBF	Mon, Apr 3, 1995	13.13	13.13	12.88	13.00
688	NYSE	EBF	Fri, Mar 31, 1995	13.13	13.38	13.00	13.25
687	NYSE	EBF	Thu, Mar 30, 1995	13.25	13.38	13.00	13.00
686	NYSE	EBF	Wed, Mar 29, 1995	13.13	13.38	13.00	13.00
685	NYSE	EBF	Tue, Mar 28, 1995	12.88	13.00	12.88	13.00
684	NYSE	EBF	Mon, Mar 27, 1995	13.13	13.13	12.88	12.88
683	NYSE	EBF	Fri, Mar 24, 1995	13.13	13.38	13.00	13.25
682	NYSE	EBF	Thu, Mar 23, 1995	13.13	13.13	13.00	13.00
681	NYSE	EBF	Wed, Mar 22, 1995	13.50	13.50	13.13	13.13
680	NYSE	EBF	Tue, Mar 21, 1995	13.50	13.50	13.25	13.50
679	NYSE	EBF	Mon, Mar 20, 1995	12.88	13.50	12.88	13.50
678	NYSE	EBF	Fri, Mar 17, 1995	13.00	13.00	12.88	12.88
677	NYSE	EBF	Thu, Mar 16, 1995	13.25	13.25	13.00	13.00
676	NYSE	EBF	Wed, Mar 15, 1995	13.25	13.38	13.25	13.38
675	NYSE	EBF	Tue, Mar 14, 1995	13.25	13.38	13.13	13.38
674	NYSE	EBF	Mon, Mar 13, 1995	13.00	13.25	13.00	13.13
673	NYSE	EBF	Fri, Mar 10, 1995	13.00	13.13	13.00	13.00
672	NYSE	EBF	Thu, Mar 9, 1995	13.13	13.13	13.00	13.00
671	NYSE	EBF	Wed, Mar 8, 1995	13.38	13.38	13.13	13.13
670	NYSE	EBF	Tue, Mar 7, 1995	13.38	13.63	13.38	13.38
669	NYSE	EBF	Mon, Mar 6, 1995	13.38	13.38	13.38	13.38
668	NYSE	EBF	Fri, Mar 3, 1995	13.38	13.75	13.25	13.25
667	NYSE	EBF	Thu, Mar 2, 1995	13.38	13.50	13.38	13.50
666	NYSE	EBF	Wed, Mar 1, 1995	13.63	13.75	13.38	13.50
665	NYSE	EBF	Tue, Feb 28, 1995	13.38	13.75	13.38	13.75
664	NYSE	EBF	Mon, Feb 27, 1995	13.38	13.50	13.25	13.25
663	NYSE	EBF	Fri, Feb 24, 1995	13.50	13.63	13.38	13.50
662	NYSE	EBF	Thu, Feb 23, 1995	13.50	13.63	13.50	13.63
661	NYSE	EBF	Wed, Feb 22, 1995	13.50	13.63	13.50	13.50
660	NYSE	EBF	Tue, Feb 21, 1995	13.50	13.50	13.38	13.50
659	NYSE	EBF	Fri, Feb 17, 1995	13.50	13.75	13.38	13.63
658	NYSE	EBF	Thu, Feb 16, 1995	13.88	14.00	13.63	13.75
657	NYSE	EBF	Wed, Feb 15, 1995	13.88	13.88	13.75	13.88
656	NYSE	EBF	Tue, Feb 14, 1995	13.75	13.88	13.63	13.88
655	NYSE	EBF	Mon, Feb 13, 1995	13.63	13.75	13.50	13.63
654	NYSE	EBF	Fri, Feb 10, 1995	13.75	13.75	13.63	13.75
653	NYSE	EBF	Thu, Feb 9, 1995	13.63	13.75	13.50	13.75
652	NYSE	EBF	Wed, Feb 8, 1995	13.63	13.75	13.50	13.50
651	NYSE	EBF	Tue, Feb 7, 1995	13.50	13.63	13.38	13.63
650	NYSE	EBF	Mon, Feb 6, 1995	13.25	13.63	13.25	13.50
649	NYSE	EBF	Fri, Feb 3, 1995	13.00	13.25	12.88	13.25
648	NYSE	EBF	Thu, Feb 2, 1995	12.75	12.88	12.75	12.88
647	NYSE	EBF	Wed, Feb 1, 1995	12.38	12.75	12.38	12.75
646	NYSE	EBF	Tue, Jan 31, 1995	12.75	12.75	12.50	12.50
645	NYSE	EBF	Mon, Jan 30, 1995	12.88	13.00	12.88	12.88
644	NYSE	EBF	Fri, Jan 27, 1995	13.00	13.13	12.88	12.88
643	NYSE	EBF	Thu, Jan 26, 1995	13.00	13.13	13.00	13.00
642	NYSE	EBF	Wed, Jan 25, 1995	13.13	13.13	13.00	13.00
641	NYSE	EBF	Tue, Jan 24, 1995	13.25	13.38	13.00	13.13
640	NYSE	EBF	Mon, Jan 23, 1995	13.63	13.63	13.25	13.25
639	NYSE	EBF	Fri, Jan 20, 1995	13.63	13.63	13.50	13.50
638	NYSE	EBF	Thu, Jan 19, 1995	13.38	13.63	13.38	13.50
637	NYSE	EBF	Wed, Jan 18, 1995	13.38	13.50	13.25	13.38
636	NYSE	EBF	Tue, Jan 17, 1995	13.38	13.50	13.38	13.38
635	NYSE	EBF	Mon, Jan 16, 1995	13.25	13.50	13.13	13.25
634	NYSE	EBF	Fri, Jan 13, 1995	13.00	13.50	13.00	13.50
633	NYSE	EBF	Thu, Jan 12, 1995	13.00	13.13	12.75	13.00
632	NYSE	EBF	Wed, Jan 11, 1995	13.00	13.13	12.75	13.13
631	NYSE	EBF	Tue, Jan 10, 1995	13.00	13.13	13.00	13.00
630	NYSE	EBF	Mon, Jan 9, 1995	12.88	13.13	12.88	12.88
629	NYSE	EBF	Fri, Jan 6, 1995	12.63	13.00	12.63	13.00
628	NYSE	EBF	Thu, Jan 5, 1995	12.50	12.75	12.38	12.75
627	NYSE	EBF	Wed, Jan 4, 1995	12.38	12.75	12.13	12.50
626	NYSE	EBF	Tue, Jan 3, 1995	12.38	12.38	12.25	12.25
625	NYSE	EBF	Fri, Dec 30, 1994	11.75	12.50	11.63	12.50
624	NYSE	EBF	Thu, Dec 29, 1994	11.75	11.88	11.75	11.75
623	NYSE	EBF	Wed, Dec 28, 1994	12.00	12.13	11.63	11.88
622	NYSE	EBF	Tue, Dec 27, 1994	12.25	12.38	12.00	12.00
621	NYSE	EBF	Fri, Dec 23, 1994	12.13	12.50	12.13	12.38
620	NYSE	EBF	Thu, Dec 22, 1994	12.00	12.13	11.75	12.13
619	NYSE	EBF	Wed, Dec 21, 1994	12.13	12.38	12.00	12.13
618	NYSE	EBF	Tue, Dec 20, 1994	12.25	12.25	11.75	12.25
617	NYSE	EBF	Mon, Dec 19, 1994	11.88	12.25	11.75	12.25
616	NYSE	EBF	Fri, Dec 16, 1994	12.75	12.75	11.75	12.00
615	NYSE	EBF	Thu, Dec 15, 1994	12.00	12.38	12.00	12.38
614	NYSE	EBF	Wed, Dec 14, 1994	11.88	12.25	11.75	12.13
613	NYSE	EBF	Tue, Dec 13, 1994	11.88	11.88	11.75	11.75
612	NYSE	EBF	Mon, Dec 12, 1994	11.88	12.00	11.75	11.75
611	NYSE	EBF	Fri, Dec 9, 1994	11.75	12.00	11.75	11.75
610	NYSE	EBF	Thu, Dec 8, 1994	12.63	12.69	12.00	12.13
609	NYSE	EBF	Wed, Dec 7, 1994	12.63	12.75	12.50	12.63
608	NYSE	EBF	Tue, Dec 6, 1994	12.88	13.00	12.38	12.63
607	NYSE	EBF	Mon, Dec 5, 1994	12.63	13.25	12.63	12.88
606	NYSE	EBF	Fri, Dec 2, 1994	12.50	12.63	12.50	12.50
605	NYSE	EBF	Thu, Dec 1, 1994	13.25	13.38	12.63	12.75
604	NYSE	EBF	Wed, Nov 30, 1994	13.38	13.38	13.25	13.25
603	NYSE	EBF	Tue, Nov 29, 1994	13.00	13.38	13.00	13.38
602	NYSE	EBF	Mon, Nov 28, 1994	12.88	13.13	12.88	13.00
601	NYSE	EBF	Wed, Nov 23, 1994	12.75	13.00	12.63	13.00
600	NYSE	EBF	Tue, Nov 22, 1994	12.88	12.88	12.63	12.63
599	NYSE	EBF	Mon, Nov 21, 1994	13.25	13.38	13.00	13.00
598	NYSE	EBF	Fri, Nov 18, 1994	13.38	13.63	13.13	13.13
597	NYSE	EBF	Thu, Nov 17, 1994	13.63	14.00	13.25	13.50
596	NYSE	EBF	Wed, Nov 16, 1994	13.75	13.88	13.38	13.63
595	NYSE	EBF	Tue, Nov 15, 1994	13.38	13.88	13.38	13.63
594	NYSE	EBF	Mon, Nov 14, 1994	13.13	13.50	13.13	13.38
593	NYSE	EBF	Fri, Nov 11, 1994	13.13	13.38	13.13	13.38
592	NYSE	EBF	Thu, Nov 10, 1994	13.25	13.38	13.13	13.13
591	NYSE	EBF	Wed, Nov 9, 1994	13.25	13.50	13.25	13.25
590	NYSE	EBF	Tue, Nov 8, 1994	13.38	13.88	13.25	13.38
589	NYSE	EBF	Mon, Nov 7, 1994	13.50	13.63	13.38	13.38
588	NYSE	EBF	Fri, Nov 4, 1994	13.63	13.75	13.63	13.63
587	NYSE	EBF	Thu, Nov 3, 1994	13.25	13.75	13.25	13.63
586	NYSE	EBF	Wed, Nov 2, 1994	13.50	13.50	13.25	13.38
585	NYSE	EBF	Tue, Nov 1, 1994	13.38	13.50	13.25	13.38
584	NYSE	EBF	Mon, Oct 31, 1994	13.63	13.63	13.50	13.50
583	NYSE	EBF	Fri, Oct 28, 1994	13.63	14.00	13.63	13.88
582	NYSE	EBF	Thu, Oct 27, 1994	13.38	13.88	13.38	13.50
581	NYSE	EBF	Wed, Oct 26, 1994	13.50	13.50	13.50	13.50
580	NYSE	EBF	Tue, Oct 25, 1994	13.25	13.50	13.25	13.25
579	NYSE	EBF	Mon, Oct 24, 1994	13.25	13.38	13.25	13.38
578	NYSE	EBF	Fri, Oct 21, 1994	13.25	13.50	13.13	13.38
577	NYSE	EBF	Thu, Oct 20, 1994	13.25	13.38	13.13	13.38
576	NYSE	EBF	Wed, Oct 19, 1994	13.38	13.38	13.25	13.25
575	NYSE	EBF	Tue, Oct 18, 1994	13.38	13.50	13.13	13.38
574	NYSE	EBF	Mon, Oct 17, 1994	13.38	13.38	13.13	13.38
573	NYSE	EBF	Fri, Oct 14, 1994	13.13	13.38	13.13	13.25
572	NYSE	EBF	Thu, Oct 13, 1994	13.38	13.38	13.25	13.38
571	NYSE	EBF	Wed, Oct 12, 1994	13.13	13.38	13.13	13.25
570	NYSE	EBF	Tue, Oct 11, 1994	13.25	13.38	13.13	13.25
569	NYSE	EBF	Mon, Oct 10, 1994	13.25	13.38	13.13	13.25
568	NYSE	EBF	Fri, Oct 7, 1994	13.25	13.38	13.25	13.38
567	NYSE	EBF	Thu, Oct 6, 1994	13.38	13.50	13.38	13.50
566	NYSE	EBF	Wed, Oct 5, 1994	13.38	13.50	13.13	13.50
565	NYSE	EBF	Tue, Oct 4, 1994	13.50	13.63	13.13	13.50
564	NYSE	EBF	Mon, Oct 3, 1994	13.75	13.75	13.38	13.38
563	NYSE	EBF	Fri, Sep 30, 1994	13.63	13.63	13.50	13.63
562	NYSE	EBF	Thu, Sep 29, 1994	13.75	13.75	13.63	13.63
561	NYSE	EBF	Wed, Sep 28, 1994	13.63	13.75	13.50	13.75
560	NYSE	EBF	Tue, Sep 27, 1994	14.00	14.00	13.75	13.75
559	NYSE	EBF	Mon, Sep 26, 1994	13.63	13.88	13.50	13.75
558	NYSE	EBF	Fri, Sep 23, 1994	13.63	13.63	13.50	13.63
557	NYSE	EBF	Thu, Sep 22, 1994	13.63	13.88	13.63	13.75
556	NYSE	EBF	Wed, Sep 21, 1994	13.63	13.75	13.63	13.75
555	NYSE	EBF	Tue, Sep 20, 1994	14.00	14.00	13.75	13.88
554	NYSE	EBF	Mon, Sep 19, 1994	14.13	14.25	14.00	14.00
553	NYSE	EBF	Fri, Sep 16, 1994	14.63	14.63	14.25	14.38
552	NYSE	EBF	Thu, Sep 15, 1994	14.25	14.63	14.13	14.50
551	NYSE	EBF	Wed, Sep 14, 1994	14.25	14.50	14.00	14.25
550	NYSE	EBF	Tue, Sep 13, 1994	14.13	14.38	14.13	14.38
549	NYSE	EBF	Mon, Sep 12, 1994	14.00	14.00	14.00	14.00
548	NYSE	EBF	Fri, Sep 9, 1994	14.13	14.13	14.00	14.00
547	NYSE	EBF	Thu, Sep 8, 1994	14.13	14.25	14.13	14.25
546	NYSE	EBF	Wed, Sep 7, 1994	14.13	14.25	14.00	14.13
545	NYSE	EBF	Tue, Sep 6, 1994	14.63	14.63	14.25	14.38
544	NYSE	EBF	Fri, Sep 2, 1994	14.38	14.88	14.38	14.63
543	NYSE	EBF	Thu, Sep 1, 1994	14.13	14.50	14.13	14.50
542	NYSE	EBF	Wed, Aug 31, 1994	14.00	14.25	14.00	14.25
541	NYSE	EBF	Tue, Aug 30, 1994	13.88	14.38	13.88	14.00
540	NYSE	EBF	Mon, Aug 29, 1994	14.00	14.13	13.88	14.00
539	NYSE	EBF	Fri, Aug 26, 1994	13.88	14.13	13.88	13.88
538	NYSE	EBF	Thu, Aug 25, 1994	14.00	14.00	13.75	13.75
537	NYSE	EBF	Wed, Aug 24, 1994	14.00	14.13	13.88	14.13
536	NYSE	EBF	Tue, Aug 23, 1994	13.88	14.13	13.88	14.00
535	NYSE	EBF	Mon, Aug 22, 1994	14.00	14.00	13.88	13.88
534	NYSE	EBF	Fri, Aug 19, 1994	13.75	14.13	13.63	14.13
533	NYSE	EBF	Thu, Aug 18, 1994	14.13	14.13	13.88	13.88
532	NYSE	EBF	Wed, Aug 17, 1994	14.38	14.50	14.25	14.25
531	NYSE	EBF	Tue, Aug 16, 1994	14.00	14.50	13.75	14.50
530	NYSE	EBF	Mon, Aug 15, 1994	13.88	14.25	13.75	14.25
529	NYSE	EBF	Fri, Aug 12, 1994	14.00	14.13	14.00	14.00
528	NYSE	EBF	Thu, Aug 11, 1994	14.13	14.13	14.00	14.13
527	NYSE	EBF	Wed, Aug 10, 1994	14.13	14.13	13.75	14.13
526	NYSE	EBF	Tue, Aug 9, 1994	14.50	14.50	14.25	14.25
525	NYSE	EBF	Mon, Aug 8, 1994	14.38	14.63	14.38	14.63
524	NYSE	EBF	Fri, Aug 5, 1994	14.13	14.25	13.75	14.25
523	NYSE	EBF	Thu, Aug 4, 1994	14.75	14.88	14.38	14.38
522	NYSE	EBF	Wed, Aug 3, 1994	14.63	14.75	14.50	14.50
521	NYSE	EBF	Tue, Aug 2, 1994	14.25	14.50	14.25	14.38
520	NYSE	EBF	Mon, Aug 1, 1994	14.00	14.25	14.00	14.13
519	NYSE	EBF	Fri, Jul 29, 1994	13.88	14.00	13.88	14.00
518	NYSE	EBF	Thu, Jul 28, 1994	13.63	13.88	13.63	13.88
517	NYSE	EBF	Wed, Jul 27, 1994	13.63	14.00	13.63	13.63
516	NYSE	EBF	Tue, Jul 26, 1994	13.63	13.75	13.63	13.63
515	NYSE	EBF	Mon, Jul 25, 1994	13.63	13.75	13.63	13.75
514	NYSE	EBF	Fri, Jul 22, 1994	13.75	13.75	13.63	13.63
513	NYSE	EBF	Thu, Jul 21, 1994	13.88	13.88	13.75	13.88
512	NYSE	EBF	Wed, Jul 20, 1994	13.50	13.88	13.50	13.63
511	NYSE	EBF	Tue, Jul 19, 1994	13.50	13.63	13.25	13.56
510	NYSE	EBF	Mon, Jul 18, 1994	13.50	13.50	13.50	13.50
509	NYSE	EBF	Fri, Jul 15, 1994	13.38	13.63	13.25	13.50
508	NYSE	EBF	Thu, Jul 14, 1994	13.50	13.88	13.50	13.63
507	NYSE	EBF	Wed, Jul 13, 1994	13.50	14.13	13.50	13.50
506	NYSE	EBF	Tue, Jul 12, 1994	13.38	13.75	13.38	13.75
505	NYSE	EBF	Mon, Jul 11, 1994	13.50	13.50	13.38	13.38
504	NYSE	EBF	Fri, Jul 8, 1994	13.75	13.88	13.63	13.75
503	NYSE	EBF	Thu, Jul 7, 1994	13.63	13.88	13.63	13.75
502	NYSE	EBF	Wed, Jul 6, 1994	13.75	14.00	13.63	13.88
501	NYSE	EBF	Tue, Jul 5, 1994	13.88	14.13	13.75	13.88
500	NYSE	EBF	Fri, Jul 1, 1994	13.63	13.75	13.63	13.63
499	NYSE	EBF	Thu, Jun 30, 1994	13.88	13.88	13.63	13.63
498	NYSE	EBF	Wed, Jun 29, 1994	13.75	13.88	13.75	13.75
497	NYSE	EBF	Tue, Jun 28, 1994	13.75	14.13	13.75	13.75
496	NYSE	EBF	Mon, Jun 27, 1994	13.63	13.88	13.63	13.88
495	NYSE	EBF	Fri, Jun 24, 1994	13.75	13.75	13.63	13.63
494	NYSE	EBF	Thu, Jun 23, 1994	13.88	14.00	13.75	13.75
493	NYSE	EBF	Wed, Jun 22, 1994	13.75	14.13	13.75	14.00
492	NYSE	EBF	Tue, Jun 21, 1994	14.00	14.00	13.75	13.75
491	NYSE	EBF	Mon, Jun 20, 1994	14.25	14.25	13.88	13.88
490	NYSE	EBF	Fri, Jun 17, 1994	15.00	15.00	14.50	14.50
489	NYSE	EBF	Thu, Jun 16, 1994	14.25	14.63	14.13	14.63
488	NYSE	EBF	Wed, Jun 15, 1994	13.75	14.13	13.75	14.13
487	NYSE	EBF	Tue, Jun 14, 1994	13.75	14.00	13.63	13.75
486	NYSE	EBF	Mon, Jun 13, 1994	13.63	13.75	13.63	13.63
485	NYSE	EBF	Fri, Jun 10, 1994	13.50	13.75	13.50	13.75
484	NYSE	EBF	Thu, Jun 9, 1994	13.75	13.75	13.50	13.50
483	NYSE	EBF	Wed, Jun 8, 1994	13.50	13.88	13.50	13.75
482	NYSE	EBF	Tue, Jun 7, 1994	14.25	14.25	13.50	13.50
481	NYSE	EBF	Mon, Jun 6, 1994	13.75	14.25	13.75	14.00
480	NYSE	EBF	Fri, Jun 3, 1994	14.00	14.25	13.88	13.88
479	NYSE	EBF	Thu, Jun 2, 1994	13.75	14.13	13.75	14.00
478	NYSE	EBF	Wed, Jun 1, 1994	13.75	13.88	13.75	13.75
477	NYSE	EBF	Tue, May 31, 1994	14.00	14.00	13.88	13.88
476	NYSE	EBF	Fri, May 27, 1994	14.00	14.13	13.75	13.75
475	NYSE	EBF	Thu, May 26, 1994	13.88	14.25	13.88	14.13
474	NYSE	EBF	Wed, May 25, 1994	14.13	14.25	13.88	13.88
473	NYSE	EBF	Tue, May 24, 1994	14.50	14.75	14.38	14.50
472	NYSE	EBF	Mon, May 23, 1994	14.38	14.50	14.13	14.50
471	NYSE	EBF	Fri, May 20, 1994	14.25	14.88	14.13	14.25
470	NYSE	EBF	Thu, May 19, 1994	15.00	15.00	14.13	14.25
469	NYSE	EBF	Wed, May 18, 1994	13.75	14.88	13.75	14.88
468	NYSE	EBF	Tue, May 17, 1994	13.63	13.75	13.50	13.63
467	NYSE	EBF	Mon, May 16, 1994	13.38	13.63	13.38	13.50
466	NYSE	EBF	Fri, May 13, 1994	13.75	13.75	13.63	13.63
465	NYSE	EBF	Thu, May 12, 1994	13.75	14.25	13.63	13.75
464	NYSE	EBF	Wed, May 11, 1994	13.88	13.88	13.75	13.75
463	NYSE	EBF	Tue, May 10, 1994	13.88	13.88	13.75	13.88
462	NYSE	EBF	Mon, May 9, 1994	13.75	13.75	13.63	13.63
461	NYSE	EBF	Fri, May 6, 1994	13.75	13.88	13.75	13.75
460	NYSE	EBF	Thu, May 5, 1994	14.00	14.00	13.75	13.88
459	NYSE	EBF	Wed, May 4, 1994	14.00	14.00	13.88	13.88
458	NYSE	EBF	Tue, May 3, 1994	13.88	14.00	13.75	14.00
457	NYSE	EBF	Mon, May 2, 1994	13.75	13.88	13.75	13.88
456	NYSE	EBF	Fri, Apr 29, 1994	13.75	14.00	13.75	13.88
455	NYSE	EBF	Thu, Apr 28, 1994	14.13	14.13	13.75	13.88
454	NYSE	EBF	Tue, Apr 26, 1994	14.38	14.38	14.25	14.25
453	NYSE	EBF	Mon, Apr 25, 1994	14.38	14.38	14.25	14.25
452	NYSE	EBF	Fri, Apr 22, 1994	14.88	14.88	14.63	14.63
451	NYSE	EBF	Thu, Apr 21, 1994	15.00	15.13	14.75	14.75
450	NYSE	EBF	Wed, Apr 20, 1994	14.75	14.88	14.63	14.75
449	NYSE	EBF	Tue, Apr 19, 1994	14.75	14.88	14.63	14.63
448	NYSE	EBF	Mon, Apr 18, 1994	15.13	15.25	14.88	15.00
447	NYSE	EBF	Fri, Apr 15, 1994	14.88	15.25	14.75	15.25
446	NYSE	EBF	Thu, Apr 14, 1994	14.88	15.38	14.63	15.38
445	NYSE	EBF	Wed, Apr 13, 1994	15.13	15.13	14.63	14.63
444	NYSE	EBF	Tue, Apr 12, 1994	15.25	15.25	14.88	15.13
443	NYSE	EBF	Mon, Apr 11, 1994	15.00	15.38	15.00	15.25
442	NYSE	EBF	Fri, Apr 8, 1994	15.38	15.38	15.00	15.00
441	NYSE	EBF	Thu, Apr 7, 1994	15.50	15.75	15.50	15.50
440	NYSE	EBF	Wed, Apr 6, 1994	15.31	15.50	15.31	15.50
439	NYSE	EBF	Tue, Apr 5, 1994	14.63	15.38	14.63	15.25
438	NYSE	EBF	Mon, Apr 4, 1994	15.13	15.25	14.63	14.63
437	NYSE	EBF	Thu, Mar 31, 1994	15.63	16.00	15.13	15.38
436	NYSE	EBF	Wed, Mar 30, 1994	15.25	15.50	15.13	15.50
435	NYSE	EBF	Tue, Mar 29, 1994	15.50	15.50	15.25	15.25
434	NYSE	EBF	Mon, Mar 28, 1994	15.00	15.50	15.00	15.50
433	NYSE	EBF	Fri, Mar 25, 1994	14.88	15.25	14.88	15.00
432	NYSE	EBF	Thu, Mar 24, 1994	15.00	15.00	14.75	14.75
431	NYSE	EBF	Wed, Mar 23, 1994	15.38	15.38	14.75	15.00
430	NYSE	EBF	Tue, Mar 22, 1994	15.88	15.88	15.38	15.38
429	NYSE	EBF	Mon, Mar 21, 1994	16.00	16.00	15.88	16.00
428	NYSE	EBF	Fri, Mar 18, 1994	16.13	16.13	15.63	16.13
427	NYSE	EBF	Thu, Mar 17, 1994	15.75	16.13	15.63	16.00
426	NYSE	EBF	Wed, Mar 16, 1994	15.88	16.00	15.63	16.00
425	NYSE	EBF	Tue, Mar 15, 1994	15.75	16.00	15.63	15.63
424	NYSE	EBF	Mon, Mar 14, 1994	15.63	15.75	15.50	15.75
423	NYSE	EBF	Fri, Mar 11, 1994	15.50	15.75	15.50	15.63
422	NYSE	EBF	Thu, Mar 10, 1994	15.63	15.75	15.50	15.63
421	NYSE	EBF	Wed, Mar 9, 1994	15.63	15.75	15.50	15.63
420	NYSE	EBF	Tue, Mar 8, 1994	15.75	15.75	15.50	15.50
419	NYSE	EBF	Mon, Mar 7, 1994	15.50	15.88	15.50	15.75
418	NYSE	EBF	Fri, Mar 4, 1994	15.50	15.75	15.50	15.63
417	NYSE	EBF	Thu, Mar 3, 1994	15.50	15.88	15.50	15.50
416	NYSE	EBF	Wed, Mar 2, 1994	15.50	15.75	15.38	15.50
415	NYSE	EBF	Tue, Mar 1, 1994	15.63	16.00	15.63	16.00
414	NYSE	EBF	Mon, Feb 28, 1994	15.50	15.75	15.50	15.50
413	NYSE	EBF	Fri, Feb 25, 1994	15.38	15.38	15.38	15.38
412	NYSE	EBF	Thu, Feb 24, 1994	15.63	15.63	15.38	15.38
411	NYSE	EBF	Wed, Feb 23, 1994	15.00	15.63	15.00	15.63
410	NYSE	EBF	Tue, Feb 22, 1994	14.75	15.13	14.75	15.13
409	NYSE	EBF	Fri, Feb 18, 1994	15.38	15.50	14.88	15.00
408	NYSE	EBF	Thu, Feb 17, 1994	15.25	15.75	15.13	15.25
407	NYSE	EBF	Wed, Feb 16, 1994	14.50	15.50	14.50	15.25
406	NYSE	EBF	Tue, Feb 15, 1994	14.50	15.00	14.38	14.50
405	NYSE	EBF	Mon, Feb 14, 1994	14.00	14.50	14.00	14.50
404	NYSE	EBF	Fri, Feb 11, 1994	14.00	14.00	13.88	14.00
403	NYSE	EBF	Thu, Feb 10, 1994	14.38	14.50	14.00	14.13
402	NYSE	EBF	Wed, Feb 9, 1994	14.25	14.38	14.00	14.38
401	NYSE	EBF	Tue, Feb 8, 1994	14.13	14.38	14.00	14.38
400	NYSE	EBF	Mon, Feb 7, 1994	13.88	14.38	13.88	14.00
399	NYSE	EBF	Fri, Feb 4, 1994	14.13	14.25	13.88	13.88
398	NYSE	EBF	Thu, Feb 3, 1994	14.00	14.25	13.88	14.00
397	NYSE	EBF	Wed, Feb 2, 1994	13.75	14.25	13.63	14.00
396	NYSE	EBF	Tue, Feb 1, 1994	13.75	14.00	13.75	13.88
395	NYSE	EBF	Mon, Jan 31, 1994	13.75	14.00	13.75	13.88
394	NYSE	EBF	Fri, Jan 28, 1994	13.63	13.88	13.63	13.63
393	NYSE	EBF	Thu, Jan 27, 1994	13.63	13.88	13.63	13.63
392	NYSE	EBF	Wed, Jan 26, 1994	13.50	13.63	13.50	13.50
391	NYSE	EBF	Tue, Jan 25, 1994	13.75	13.75	13.50	13.50
390	NYSE	EBF	Mon, Jan 24, 1994	14.00	14.00	13.63	13.75
389	NYSE	EBF	Fri, Jan 21, 1994	13.88	13.88	13.75	13.88
388	NYSE	EBF	Thu, Jan 20, 1994	13.63	13.88	13.50	13.63
387	NYSE	EBF	Wed, Jan 19, 1994	13.63	13.63	13.38	13.38
386	NYSE	EBF	Tue, Jan 18, 1994	13.38	13.63	13.38	13.50
385	NYSE	EBF	Mon, Jan 17, 1994	13.25	13.50	13.25	13.50
384	NYSE	EBF	Fri, Jan 14, 1994	13.38	13.63	13.25	13.25
383	NYSE	EBF	Thu, Jan 13, 1994	13.25	13.38	13.13	13.25
382	NYSE	EBF	Wed, Jan 12, 1994	13.38	13.50	13.00	13.25
381	NYSE	EBF	Tue, Jan 11, 1994	13.63	13.75	13.38	13.38
380	NYSE	EBF	Mon, Jan 10, 1994	13.00	13.50	13.00	13.38
379	NYSE	EBF	Fri, Jan 7, 1994	13.38	13.63	13.25	13.38
378	NYSE	EBF	Thu, Jan 6, 1994	13.75	13.88	13.50	13.63
377	NYSE	EBF	Wed, Jan 5, 1994	13.63	13.88	13.50	13.75
376	NYSE	EBF	Tue, Jan 4, 1994	13.50	13.50	13.25	13.50
375	NYSE	EBF	Mon, Jan 3, 1994	13.00	13.75	13.00	13.50
374	NYSE	EBF	Fri, Dec 31, 1993	13.25	13.50	13.13	13.38
373	NYSE	EBF	Thu, Dec 30, 1993	13.25	13.63	13.13	13.25
372	NYSE	EBF	Wed, Dec 29, 1993	13.50	13.63	13.13	13.50
371	NYSE	EBF	Tue, Dec 28, 1993	13.00	13.50	13.00	13.50
370	NYSE	EBF	Mon, Dec 27, 1993	13.00	13.13	13.00	13.00
369	NYSE	EBF	Thu, Dec 23, 1993	13.63	13.63	13.25	13.38
368	NYSE	EBF	Wed, Dec 22, 1993	13.25	13.50	13.13	13.50
367	NYSE	EBF	Tue, Dec 21, 1993	13.25	13.50	13.13	13.38
366	NYSE	EBF	Mon, Dec 20, 1993	14.00	14.13	13.50	13.50
365	NYSE	EBF	Fri, Dec 17, 1993	14.00	14.13	13.50	14.00
364	NYSE	EBF	Thu, Dec 16, 1993	13.75	14.00	13.50	13.50
363	NYSE	EBF	Wed, Dec 15, 1993	13.75	14.00	13.63	13.63
362	NYSE	EBF	Tue, Dec 14, 1993	13.75	13.75	13.63	13.63
361	NYSE	EBF	Mon, Dec 13, 1993	13.75	13.88	13.50	13.88
360	NYSE	EBF	Fri, Dec 10, 1993	13.63	13.75	13.63	13.75
359	NYSE	EBF	Thu, Dec 9, 1993	13.88	13.88	13.63	13.63
358	NYSE	EBF	Wed, Dec 8, 1993	13.63	13.88	13.50	13.75
357	NYSE	EBF	Tue, Dec 7, 1993	13.25	13.63	13.25	13.63
356	NYSE	EBF	Mon, Dec 6, 1993	13.38	13.63	13.38	13.50
355	NYSE	EBF	Fri, Dec 3, 1993	13.38	13.38	13.13	13.25
354	NYSE	EBF	Thu, Dec 2, 1993	13.25	13.38	13.13	13.25
353	NYSE	EBF	Wed, Dec 1, 1993	13.38	13.50	13.13	13.50
352	NYSE	EBF	Tue, Nov 30, 1993	13.25	13.38	13.00	13.38
351	NYSE	EBF	Mon, Nov 29, 1993	13.13	13.25	13.00	13.13
350	NYSE	EBF	Fri, Nov 26, 1993	13.00	13.13	13.00	13.13
349	NYSE	EBF	Wed, Nov 24, 1993	13.25	13.38	13.00	13.00
348	NYSE	EBF	Tue, Nov 23, 1993	13.00	13.50	13.00	13.38
347	NYSE	EBF	Mon, Nov 22, 1993	13.13	13.25	12.88	12.88
346	NYSE	EBF	Fri, Nov 19, 1993	13.13	13.25	12.88	13.25
345	NYSE	EBF	Thu, Nov 18, 1993	13.13	13.25	12.88	13.00
344	NYSE	EBF	Wed, Nov 17, 1993	13.50	13.50	13.13	13.13
343	NYSE	EBF	Tue, Nov 16, 1993	13.25	13.50	13.00	13.38
342	NYSE	EBF	Mon, Nov 15, 1993	13.13	13.50	13.00	13.38
341	NYSE	EBF	Fri, Nov 12, 1993	13.00	13.13	12.88	13.13
340	NYSE	EBF	Thu, Nov 11, 1993	13.00	13.13	12.88	12.88
339	NYSE	EBF	Wed, Nov 10, 1993	13.13	13.13	13.00	13.00
338	NYSE	EBF	Tue, Nov 9, 1993	12.88	13.25	12.88	13.13
337	NYSE	EBF	Mon, Nov 8, 1993	12.88	13.00	12.75	12.88
336	NYSE	EBF	Fri, Nov 5, 1993	12.88	12.88	12.63	12.75
335	NYSE	EBF	Thu, Nov 4, 1993	12.88	12.88	12.63	12.88
334	NYSE	EBF	Wed, Nov 3, 1993	12.63	12.88	12.63	12.75
333	NYSE	EBF	Tue, Nov 2, 1993	12.75	12.75	12.63	12.63
332	NYSE	EBF	Mon, Nov 1, 1993	12.88	12.88	12.63	12.63
331	NYSE	EBF	Fri, Oct 29, 1993	13.00	13.00	12.75	12.75
330	NYSE	EBF	Thu, Oct 28, 1993	12.88	13.00	12.75	13.00
329	NYSE	EBF	Wed, Oct 27, 1993	13.00	13.00	12.75	12.88
328	NYSE	EBF	Tue, Oct 26, 1993	12.88	13.00	12.88	13.00
327	NYSE	EBF	Mon, Oct 25, 1993	12.88	13.00	12.88	13.00
326	NYSE	EBF	Fri, Oct 22, 1993	13.00	13.00	12.88	12.88
325	NYSE	EBF	Thu, Oct 21, 1993	13.00	13.00	12.88	13.00
324	NYSE	EBF	Wed, Oct 20, 1993	13.00	13.00	12.75	12.88
323	NYSE	EBF	Tue, Oct 19, 1993	12.88	13.00	12.88	13.00
322	NYSE	EBF	Mon, Oct 18, 1993	12.88	13.00	12.88	12.88
321	NYSE	EBF	Fri, Oct 15, 1993	13.13	13.13	13.00	13.00
320	NYSE	EBF	Thu, Oct 14, 1993	13.00	13.38	13.00	13.38
319	NYSE	EBF	Wed, Oct 13, 1993	12.75	13.13	12.75	13.00
318	NYSE	EBF	Tue, Oct 12, 1993	12.75	12.88	12.75	12.75
317	NYSE	EBF	Mon, Oct 11, 1993	13.00	13.13	12.63	12.88
316	NYSE	EBF	Fri, Oct 8, 1993	13.00	13.13	12.88	13.00
315	NYSE	EBF	Thu, Oct 7, 1993	13.13	13.13	12.88	13.13
314	NYSE	EBF	Wed, Oct 6, 1993	13.00	13.25	12.88	13.00
313	NYSE	EBF	Tue, Oct 5, 1993	13.00	13.38	12.88	13.00
312	NYSE	EBF	Mon, Oct 4, 1993	13.00	13.38	12.88	13.00
311	NYSE	EBF	Fri, Oct 1, 1993	13.00	13.25	12.88	13.00
310	NYSE	EBF	Thu, Sep 30, 1993	13.25	13.38	13.00	13.13
309	NYSE	EBF	Wed, Sep 29, 1993	12.88	13.13	12.88	13.00
308	NYSE	EBF	Tue, Sep 28, 1993	12.63	13.00	12.38	13.00
307	NYSE	EBF	Mon, Sep 27, 1993	12.63	12.63	12.00	12.63
306	NYSE	EBF	Fri, Sep 24, 1993	12.75	13.00	12.00	12.63
305	NYSE	EBF	Thu, Sep 23, 1993	13.88	13.88	13.00	13.25
304	NYSE	EBF	Wed, Sep 22, 1993	14.00	14.00	13.50	13.88
303	NYSE	EBF	Tue, Sep 21, 1993	13.88	14.13	13.75	13.88
302	NYSE	EBF	Mon, Sep 20, 1993	14.50	14.50	13.63	13.88
301	NYSE	EBF	Fri, Sep 17, 1993	14.75	15.00	14.50	14.50
300	NYSE	EBF	Thu, Sep 16, 1993	15.25	15.25	15.25	15.25
299	NYSE	EBF	Wed, Sep 15, 1993	15.25	15.38	14.88	15.38
298	NYSE	EBF	Tue, Sep 14, 1993	15.50	15.75	15.38	15.38
297	NYSE	EBF	Mon, Sep 13, 1993	15.63	15.88	15.50	15.50
296	NYSE	EBF	Fri, Sep 10, 1993	16.00	16.00	15.63	15.63
295	NYSE	EBF	Thu, Sep 9, 1993	15.63	16.00	15.63	16.00
294	NYSE	EBF	Wed, Sep 8, 1993	15.63	15.63	15.50	15.50
293	NYSE	EBF	Tue, Sep 7, 1993	15.50	15.75	15.25	15.63
292	NYSE	EBF	Fri, Sep 3, 1993	15.75	15.75	15.50	15.50
291	NYSE	EBF	Thu, Sep 2, 1993	15.38	15.88	15.38	15.75
290	NYSE	EBF	Wed, Sep 1, 1993	15.75	15.75	15.50	15.63
289	NYSE	EBF	Tue, Aug 31, 1993	15.63	15.75	15.50	15.75
288	NYSE	EBF	Mon, Aug 30, 1993	15.75	15.88	15.50	15.75
287	NYSE	EBF	Fri, Aug 27, 1993	16.13	16.13	15.63	15.75
286	NYSE	EBF	Thu, Aug 26, 1993	15.38	16.25	15.25	16.13
285	NYSE	EBF	Wed, Aug 25, 1993	15.63	15.63	15.13	15.38
284	NYSE	EBF	Tue, Aug 24, 1993	15.75	15.75	15.50	15.63
283	NYSE	EBF	Mon, Aug 23, 1993	16.00	16.25	15.63	15.88
282	NYSE	EBF	Fri, Aug 20, 1993	15.88	16.13	15.75	16.00
281	NYSE	EBF	Thu, Aug 19, 1993	15.63	15.75	15.38	15.63
280	NYSE	EBF	Wed, Aug 18, 1993	15.75	16.00	15.63	15.88
279	NYSE	EBF	Tue, Aug 17, 1993	16.25	16.25	15.50	15.75
278	NYSE	EBF	Mon, Aug 16, 1993	16.00	16.50	16.00	16.25
277	NYSE	EBF	Fri, Aug 13, 1993	16.13	16.13	16.00	16.00
276	NYSE	EBF	Thu, Aug 12, 1993	16.00	16.25	16.00	16.13
275	NYSE	EBF	Wed, Aug 11, 1993	16.25	16.38	16.00	16.13
274	NYSE	EBF	Tue, Aug 10, 1993	16.00	16.25	16.00	16.25
273	NYSE	EBF	Mon, Aug 9, 1993	16.25	16.25	16.13	16.13
272	NYSE	EBF	Fri, Aug 6, 1993	16.25	16.25	16.13	16.25
271	NYSE	EBF	Thu, Aug 5, 1993	16.25	16.38	16.13	16.25
270	NYSE	EBF	Wed, Aug 4, 1993	16.25	16.25	16.13	16.25
269	NYSE	EBF	Tue, Aug 3, 1993	16.25	16.38	16.13	16.25
268	NYSE	EBF	Mon, Aug 2, 1993	16.00	16.50	16.00	16.50
267	NYSE	EBF	Fri, Jul 30, 1993	16.00	16.25	16.00	16.00
266	NYSE	EBF	Thu, Jul 29, 1993	16.13	16.25	16.00	16.13
265	NYSE	EBF	Wed, Jul 28, 1993	16.25	16.25	16.13	16.13
264	NYSE	EBF	Tue, Jul 27, 1993	16.00	16.38	16.00	16.25
263	NYSE	EBF	Mon, Jul 26, 1993	16.13	16.38	16.00	16.13
262	NYSE	EBF	Fri, Jul 23, 1993	16.13	16.25	16.00	16.25
261	NYSE	EBF	Thu, Jul 22, 1993	16.00	16.38	16.00	16.38
260	NYSE	EBF	Wed, Jul 21, 1993	16.00	16.13	16.00	16.00
259	NYSE	EBF	Tue, Jul 20, 1993	15.63	16.00	15.50	16.00
258	NYSE	EBF	Mon, Jul 19, 1993	15.75	16.00	15.75	15.88
257	NYSE	EBF	Fri, Jul 16, 1993	15.50	15.88	15.50	15.88
256	NYSE	EBF	Thu, Jul 15, 1993	15.13	15.63	15.00	15.38
255	NYSE	EBF	Wed, Jul 14, 1993	15.13	15.25	15.00	15.25
254	NYSE	EBF	Tue, Jul 13, 1993	15.13	15.25	14.88	15.00
253	NYSE	EBF	Mon, Jul 12, 1993	14.88	15.25	14.88	15.13
252	NYSE	EBF	Fri, Jul 9, 1993	15.00	15.00	14.75	14.75
251	NYSE	EBF	Thu, Jul 8, 1993	14.75	15.00	14.75	15.00
250	NYSE	EBF	Wed, Jul 7, 1993	14.75	14.88	14.75	14.75
249	NYSE	EBF	Tue, Jul 6, 1993	14.63	14.88	14.63	14.88
248	NYSE	EBF	Fri, Jul 2, 1993	14.63	14.88	14.63	14.75
247	NYSE	EBF	Thu, Jul 1, 1993	15.25	15.25	14.63	14.63
246	NYSE	EBF	Wed, Jun 30, 1993	15.13	15.25	15.13	15.13
245	NYSE	EBF	Tue, Jun 29, 1993	15.13	15.25	15.13	15.13
244	NYSE	EBF	Mon, Jun 28, 1993	14.75	14.88	14.75	14.88
243	NYSE	EBF	Fri, Jun 25, 1993	14.75	15.00	14.75	14.75
242	NYSE	EBF	Thu, Jun 24, 1993	14.75	14.88	14.63	14.63
241	NYSE	EBF	Wed, Jun 23, 1993	14.88	14.88	14.63	14.63
240	NYSE	EBF	Tue, Jun 22, 1993	14.38	14.75	14.25	14.75
239	NYSE	EBF	Mon, Jun 21, 1993	14.75	15.13	14.50	14.50
238	NYSE	EBF	Fri, Jun 18, 1993	14.63	14.75	14.25	14.63
237	NYSE	EBF	Thu, Jun 17, 1993	15.00	15.38	14.75	14.88
236	NYSE	EBF	Wed, Jun 16, 1993	15.00	15.00	14.63	14.88
235	NYSE	EBF	Tue, Jun 15, 1993	14.50	15.00	14.50	14.88
234	NYSE	EBF	Mon, Jun 14, 1993	14.63	14.63	14.38	14.63
233	NYSE	EBF	Fri, Jun 11, 1993	14.75	14.88	14.50	14.75
232	NYSE	EBF	Thu, Jun 10, 1993	14.88	14.88	14.63	14.63
231	NYSE	EBF	Wed, Jun 9, 1993	15.00	15.00	14.88	15.00
230	NYSE	EBF	Tue, Jun 8, 1993	15.25	15.50	15.00	15.00
229	NYSE	EBF	Mon, Jun 7, 1993	15.38	15.50	15.25	15.25
228	NYSE	EBF	Fri, Jun 4, 1993	15.38	15.50	15.38	15.50
227	NYSE	EBF	Thu, Jun 3, 1993	15.38	15.50	15.25	15.50
226	NYSE	EBF	Wed, Jun 2, 1993	15.25	15.38	15.13	15.13
225	NYSE	EBF	Tue, Jun 1, 1993	15.25	15.63	15.25	15.25
224	NYSE	EBF	Fri, May 28, 1993	15.38	15.63	15.25	15.50
223	NYSE	EBF	Thu, May 27, 1993	15.75	15.88	15.63	15.88
222	NYSE	EBF	Wed, May 26, 1993	15.75	15.75	15.50	15.75
221	NYSE	EBF	Tue, May 25, 1993	15.63	15.75	15.63	15.75
220	NYSE	EBF	Mon, May 24, 1993	15.63	15.75	15.50	15.63
219	NYSE	EBF	Fri, May 21, 1993	15.63	15.88	15.50	15.75
218	NYSE	EBF	Thu, May 20, 1993	15.75	15.88	15.50	15.63
217	NYSE	EBF	Wed, May 19, 1993	15.38	15.75	15.25	15.50
216	NYSE	EBF	Tue, May 18, 1993	15.25	15.88	15.25	15.38
215	NYSE	EBF	Mon, May 17, 1993	15.50	15.50	15.13	15.25
214	NYSE	EBF	Fri, May 14, 1993	15.25	15.50	15.25	15.50
213	NYSE	EBF	Thu, May 13, 1993	15.38	15.50	15.00	15.13
212	NYSE	EBF	Wed, May 12, 1993	15.88	15.88	15.50	15.63
211	NYSE	EBF	Tue, May 11, 1993	16.25	16.38	15.88	15.88
210	NYSE	EBF	Mon, May 10, 1993	16.25	16.38	16.25	16.25
209	NYSE	EBF	Fri, May 7, 1993	16.13	16.25	16.00	16.13
208	NYSE	EBF	Thu, May 6, 1993	15.63	16.25	15.63	16.00
207	NYSE	EBF	Wed, May 5, 1993	15.38	15.88	15.25	15.88
206	NYSE	EBF	Tue, May 4, 1993	15.75	16.00	15.25	15.50
205	NYSE	EBF	Mon, May 3, 1993	16.25	16.38	16.00	16.00
204	NYSE	EBF	Fri, Apr 30, 1993	16.50	16.50	16.25	16.38
203	NYSE	EBF	Thu, Apr 29, 1993	16.50	16.63	16.38	16.38
202	NYSE	EBF	Wed, Apr 28, 1993	16.63	16.63	16.50	16.50
201	NYSE	EBF	Tue, Apr 27, 1993	16.63	16.75	16.50	16.63
200	NYSE	EBF	Mon, Apr 26, 1993	16.63	17.00	16.63	16.88
199	NYSE	EBF	Fri, Apr 23, 1993	16.75	16.75	16.63	16.63
198	NYSE	EBF	Thu, Apr 22, 1993	16.88	17.00	16.88	17.00
197	NYSE	EBF	Wed, Apr 21, 1993	17.25	17.63	17.13	17.13
196	NYSE	EBF	Tue, Apr 20, 1993	17.00	17.13	17.00	17.13
195	NYSE	EBF	Mon, Apr 19, 1993	17.00	17.00	16.63	17.00
194	NYSE	EBF	Fri, Apr 16, 1993	17.38	17.50	16.75	17.00
193	NYSE	EBF	Thu, Apr 15, 1993	17.38	17.63	17.25	17.38
192	NYSE	EBF	Wed, Apr 14, 1993	17.38	17.75	17.38	17.50
191	NYSE	EBF	Tue, Apr 13, 1993	17.50	17.63	17.38	17.63
190	NYSE	EBF	Mon, Apr 12, 1993	17.00	17.63	17.00	17.50
189	NYSE	EBF	Thu, Apr 8, 1993	17.00	17.13	16.88	17.00
188	NYSE	EBF	Wed, Apr 7, 1993	17.13	17.50	17.00	17.38
187	NYSE	EBF	Tue, Apr 6, 1993	16.75	17.00	16.63	16.88
186	NYSE	EBF	Mon, Apr 5, 1993	16.63	16.88	16.50	16.63
185	NYSE	EBF	Fri, Apr 2, 1993	16.88	16.88	16.50	16.63
184	NYSE	EBF	Thu, Apr 1, 1993	17.50	17.50	17.00	17.00
183	NYSE	EBF	Wed, Mar 31, 1993	17.88	17.88	17.38	17.50
182	NYSE	EBF	Tue, Mar 30, 1993	16.88	17.88	16.88	17.75
181	NYSE	EBF	Mon, Mar 29, 1993	16.63	16.88	16.50	16.88
180	NYSE	EBF	Fri, Mar 26, 1993	16.75	16.75	16.75	16.75
179	NYSE	EBF	Thu, Mar 25, 1993	17.50	17.63	17.00	17.00
178	NYSE	EBF	Wed, Mar 24, 1993	17.00	17.50	17.00	17.38
177	NYSE	EBF	Tue, Mar 23, 1993	16.88	16.88	16.88	16.88
176	NYSE	EBF	Mon, Mar 22, 1993	17.38	17.38	16.88	16.88
175	NYSE	EBF	Fri, Mar 19, 1993	17.75	17.75	17.25	17.63
174	NYSE	EBF	Thu, Mar 18, 1993	16.63	17.63	16.50	17.63
173	NYSE	EBF	Wed, Mar 17, 1993	16.50	16.88	16.50	16.75
172	NYSE	EBF	Tue, Mar 16, 1993	17.25	17.38	16.50	16.63
171	NYSE	EBF	Mon, Mar 15, 1993	17.25	17.50	17.13	17.50
170	NYSE	EBF	Fri, Mar 12, 1993	17.00	17.00	16.75	17.00
169	NYSE	EBF	Thu, Mar 11, 1993	17.13	17.38	17.00	17.00
168	NYSE	EBF	Wed, Mar 10, 1993	17.63	17.63	16.88	17.00
167	NYSE	EBF	Tue, Mar 9, 1993	16.75	17.63	16.75	17.50
166	NYSE	EBF	Mon, Mar 8, 1993	17.13	17.25	16.75	16.75
165	NYSE	EBF	Fri, Mar 5, 1993	16.75	17.25	16.75	17.00
164	NYSE	EBF	Thu, Mar 4, 1993	17.25	17.25	16.75	17.00
163	NYSE	EBF	Wed, Mar 3, 1993	17.63	17.75	17.00	17.00
162	NYSE	EBF	Tue, Mar 2, 1993	17.75	17.88	17.63	17.63
161	NYSE	EBF	Mon, Mar 1, 1993	17.75	17.88	17.38	17.50
160	NYSE	EBF	Fri, Feb 26, 1993	17.50	17.75	17.38	17.75
159	NYSE	EBF	Thu, Feb 25, 1993	17.25	17.38	17.13	17.38
158	NYSE	EBF	Wed, Feb 24, 1993	17.00	17.00	16.75	17.00
157	NYSE	EBF	Tue, Feb 23, 1993	16.75	16.75	16.50	16.75
156	NYSE	EBF	Mon, Feb 22, 1993	16.50	16.88	16.50	16.88
155	NYSE	EBF	Fri, Feb 19, 1993	16.38	16.63	16.13	16.63
154	NYSE	EBF	Thu, Feb 18, 1993	16.63	16.88	16.38	16.38
153	NYSE	EBF	Wed, Feb 17, 1993	16.75	17.13	16.50	16.75
152	NYSE	EBF	Tue, Feb 16, 1993	16.63	17.00	16.25	16.63
151	NYSE	EBF	Fri, Feb 12, 1993	17.00	17.00	16.25	16.88
150	NYSE	EBF	Thu, Feb 11, 1993	17.38	17.50	17.13	17.13
149	NYSE	EBF	Wed, Feb 10, 1993	16.88	17.38	16.88	17.38
148	NYSE	EBF	Tue, Feb 9, 1993	16.88	17.13	16.75	17.00
147	NYSE	EBF	Mon, Feb 8, 1993	17.13	17.13	16.75	16.88
146	NYSE	EBF	Fri, Feb 5, 1993	17.00	17.25	16.88	17.00
145	NYSE	EBF	Thu, Feb 4, 1993	17.25	17.63	16.88	17.25
144	NYSE	EBF	Wed, Feb 3, 1993	17.13	17.50	17.00	17.50
143	NYSE	EBF	Tue, Feb 2, 1993	17.25	17.63	17.25	17.63
142	NYSE	EBF	Mon, Feb 1, 1993	16.88	17.50	16.88	17.50
141	NYSE	EBF	Fri, Jan 29, 1993	17.13	17.38	16.88	16.88
140	NYSE	EBF	Thu, Jan 28, 1993	17.00	17.25	16.88	17.00
139	NYSE	EBF	Wed, Jan 27, 1993	17.00	17.25	16.88	17.25
138	NYSE	EBF	Tue, Jan 26, 1993	16.88	17.25	16.88	17.25
137	NYSE	EBF	Mon, Jan 25, 1993	16.88	17.00	16.75	17.00
136	NYSE	EBF	Fri, Jan 22, 1993	16.88	17.13	16.88	17.13
135	NYSE	EBF	Thu, Jan 21, 1993	17.13	17.13	17.00	17.00
134	NYSE	EBF	Wed, Jan 20, 1993	17.25	17.25	17.00	17.00
133	NYSE	EBF	Tue, Jan 19, 1993	17.25	17.50	17.13	17.38
132	NYSE	EBF	Mon, Jan 18, 1993	17.00	17.25	16.75	17.13
131	NYSE	EBF	Fri, Jan 15, 1993	17.00	17.25	17.00	17.25
130	NYSE	EBF	Thu, Jan 14, 1993	17.13	17.13	16.88	17.00
129	NYSE	EBF	Wed, Jan 13, 1993	17.00	17.25	17.00	17.25
128	NYSE	EBF	Tue, Jan 12, 1993	17.00	17.25	16.75	17.13
127	NYSE	EBF	Mon, Jan 11, 1993	17.00	17.25	17.00	17.00
126	NYSE	EBF	Fri, Jan 8, 1993	16.88	17.38	16.75	17.38
125	NYSE	EBF	Thu, Jan 7, 1993	17.38	17.38	17.00	17.13
124	NYSE	EBF	Wed, Jan 6, 1993	17.38	17.38	17.25	17.38
123	NYSE	EBF	Tue, Jan 5, 1993	17.25	17.63	17.25	17.38
122	NYSE	EBF	Mon, Jan 4, 1993	17.00	17.50	17.00	17.50
121	NYSE	EBF	Thu, Dec 31, 1992	17.13	17.38	17.00	17.25
120	NYSE	EBF	Wed, Dec 30, 1992	16.88	17.13	16.75	16.88
119	NYSE	EBF	Tue, Dec 29, 1992	16.75	17.00	16.63	16.63
118	NYSE	EBF	Mon, Dec 28, 1992	16.75	17.00	16.38	16.88
117	NYSE	EBF	Thu, Dec 24, 1992	16.63	17.00	16.50	16.88
116	NYSE	EBF	Wed, Dec 23, 1992	16.75	16.88	16.63	16.88
115	NYSE	EBF	Tue, Dec 22, 1992	16.38	16.50	16.13	16.50
114	NYSE	EBF	Mon, Dec 21, 1992	16.75	16.75	16.25	16.50
113	NYSE	EBF	Fri, Dec 18, 1992	17.38	17.38	16.75	17.00
112	NYSE	EBF	Thu, Dec 17, 1992	17.13	17.50	17.13	17.13
111	NYSE	EBF	Wed, Dec 16, 1992	17.13	17.38	17.00	17.00
110	NYSE	EBF	Tue, Dec 15, 1992	17.00	17.38	17.00	17.38
109	NYSE	EBF	Mon, Dec 14, 1992	17.13	17.25	16.88	17.25
108	NYSE	EBF	Fri, Dec 11, 1992	17.13	17.13	17.00	17.13
107	NYSE	EBF	Thu, Dec 10, 1992	17.25	17.25	16.88	16.88
106	NYSE	EBF	Wed, Dec 9, 1992	17.13	17.38	16.88	16.88
105	NYSE	EBF	Tue, Dec 8, 1992	17.00	17.38	17.00	17.38
104	NYSE	EBF	Mon, Dec 7, 1992	17.00	17.25	16.88	17.25
103	NYSE	EBF	Fri, Dec 4, 1992	17.00	17.25	16.88	17.25
102	NYSE	EBF	Thu, Dec 3, 1992	16.88	17.13	16.88	17.00
101	NYSE	EBF	Wed, Dec 2, 1992	17.00	17.13	16.88	17.13
100	NYSE	EBF	Tue, Dec 1, 1992	17.00	17.13	16.88	17.13
99	NYSE	EBF	Mon, Nov 30, 1992	17.00	17.13	16.88	17.13
98	NYSE	EBF	Fri, Nov 27, 1992	17.00	17.00	17.00	17.00
97	NYSE	EBF	Wed, Nov 25, 1992	16.88	17.00	16.88	16.88
96	NYSE	EBF	Tue, Nov 24, 1992	17.00	17.00	16.88	17.00
95	NYSE	EBF	Mon, Nov 23, 1992	16.88	17.00	16.88	16.88
94	NYSE	EBF	Fri, Nov 20, 1992	16.88	17.13	16.88	17.00
93	NYSE	EBF	Thu, Nov 19, 1992	17.13	17.13	17.13	17.13
92	NYSE	EBF	Wed, Nov 18, 1992	17.00	17.25	16.88	17.13
91	NYSE	EBF	Tue, Nov 17, 1992	16.75	16.88	16.75	16.88
90	NYSE	EBF	Mon, Nov 16, 1992	17.00	17.00	16.75	16.88
89	NYSE	EBF	Fri, Nov 13, 1992	16.88	17.00	16.75	17.00
88	NYSE	EBF	Thu, Nov 12, 1992	16.50	17.25	16.38	17.00
87	NYSE	EBF	Wed, Nov 11, 1992	16.13	16.38	16.13	16.38
86	NYSE	EBF	Tue, Nov 10, 1992	16.38	16.38	16.13	16.13
85	NYSE	EBF	Mon, Nov 9, 1992	15.88	16.38	15.88	16.13
84	NYSE	EBF	Fri, Nov 6, 1992	15.88	16.00	15.75	15.75
83	NYSE	EBF	Thu, Nov 5, 1992	15.88	16.25	15.88	16.13
82	NYSE	EBF	Wed, Nov 4, 1992	16.00	16.50	15.88	15.88
81	NYSE	EBF	Tue, Nov 3, 1992	16.63	16.63	15.88	16.25
80	NYSE	EBF	Mon, Nov 2, 1992	15.75	16.75	15.75	16.50
79	NYSE	EBF	Fri, Oct 30, 1992	15.38	15.88	15.38	15.88
78	NYSE	EBF	Thu, Oct 29, 1992	15.25	15.38	15.25	15.25
77	NYSE	EBF	Wed, Oct 28, 1992	15.38	15.38	15.25	15.38
76	NYSE	EBF	Tue, Oct 27, 1992	15.25	15.38	15.00	15.13
75	NYSE	EBF	Mon, Oct 26, 1992	15.00	15.25	14.88	15.00
74	NYSE	EBF	Fri, Oct 23, 1992	15.00	15.13	14.88	15.00
73	NYSE	EBF	Thu, Oct 22, 1992	15.13	15.38	14.88	15.00
72	NYSE	EBF	Wed, Oct 21, 1992	15.00	15.13	14.88	15.13
71	NYSE	EBF	Tue, Oct 20, 1992	15.38	15.38	15.00	15.00
70	NYSE	EBF	Mon, Oct 19, 1992	15.25	15.50	14.88	15.13
69	NYSE	EBF	Fri, Oct 16, 1992	15.00	15.13	14.88	15.13
68	NYSE	EBF	Thu, Oct 15, 1992	15.13	15.13	14.88	15.00
67	NYSE	EBF	Wed, Oct 14, 1992	15.13	15.75	15.00	15.13
66	NYSE	EBF	Tue, Oct 13, 1992	15.63	15.63	15.13	15.25
65	NYSE	EBF	Mon, Oct 12, 1992	15.88	15.88	15.63	15.63
64	NYSE	EBF	Fri, Oct 9, 1992	15.88	15.88	15.75	15.75
63	NYSE	EBF	Thu, Oct 8, 1992	15.63	15.88	15.63	15.63
62	NYSE	EBF	Wed, Oct 7, 1992	16.25	16.25	15.88	16.00
61	NYSE	EBF	Tue, Oct 6, 1992	16.00	16.25	15.75	16.13
60	NYSE	EBF	Mon, Oct 5, 1992	16.00	16.00	15.50	15.75
59	NYSE	EBF	Fri, Oct 2, 1992	15.75	16.00	15.75	16.00
58	NYSE	EBF	Thu, Oct 1, 1992	16.38	16.50	16.00	16.00
57	NYSE	EBF	Wed, Sep 30, 1992	16.38	16.63	16.25	16.63
56	NYSE	EBF	Tue, Sep 29, 1992	16.50	16.63	16.50	16.63
55	NYSE	EBF	Mon, Sep 28, 1992	16.88	16.88	16.63	16.75
54	NYSE	EBF	Fri, Sep 25, 1992	16.50	16.88	16.50	16.88
53	NYSE	EBF	Thu, Sep 24, 1992	16.63	16.75	16.50	16.50
52	NYSE	EBF	Wed, Sep 23, 1992	16.38	16.50	16.38	16.50
51	NYSE	EBF	Tue, Sep 22, 1992	16.25	16.50	16.13	16.38
50	NYSE	EBF	Mon, Sep 21, 1992	16.25	16.38	15.88	16.00
49	NYSE	EBF	Fri, Sep 18, 1992	15.75	16.25	15.63	16.25
48	NYSE	EBF	Thu, Sep 17, 1992	16.50	16.50	16.00	16.13
47	NYSE	EBF	Wed, Sep 16, 1992	16.25	16.50	16.25	16.50
46	NYSE	EBF	Tue, Sep 15, 1992	16.00	16.25	16.00	16.13
45	NYSE	EBF	Mon, Sep 14, 1992	16.38	16.38	16.25	16.25
44	NYSE	EBF	Fri, Sep 11, 1992	16.25	16.50	16.13	16.38
43	NYSE	EBF	Thu, Sep 10, 1992	16.75	16.75	16.50	16.50
42	NYSE	EBF	Wed, Sep 9, 1992	16.63	16.88	16.63	16.75
41	NYSE	EBF	Tue, Sep 8, 1992	16.88	16.88	16.63	16.63
40	NYSE	EBF	Fri, Sep 4, 1992	16.63	16.75	16.50	16.63
39	NYSE	EBF	Thu, Sep 3, 1992	16.25	16.63	16.25	16.63
38	NYSE	EBF	Wed, Sep 2, 1992	16.38	16.38	16.13	16.25
37	NYSE	EBF	Tue, Sep 1, 1992	16.25	16.63	16.25	16.63
36	NYSE	EBF	Mon, Aug 31, 1992	16.88	16.88	16.38	16.38
35	NYSE	EBF	Fri, Aug 28, 1992	16.75	16.88	16.75	16.88
34	NYSE	EBF	Thu, Aug 27, 1992	16.63	16.63	16.50	16.50
33	NYSE	EBF	Wed, Aug 26, 1992	16.50	16.75	16.50	16.75
32	NYSE	EBF	Tue, Aug 25, 1992	16.38	16.75	16.25	16.75
31	NYSE	EBF	Mon, Aug 24, 1992	16.25	16.63	16.25	16.63
30	NYSE	EBF	Fri, Aug 21, 1992	17.25	17.25	16.50	16.50
29	NYSE	EBF	Thu, Aug 20, 1992	17.13	17.13	16.88	17.13
28	NYSE	EBF	Wed, Aug 19, 1992	17.00	17.25	17.00	17.25
27	NYSE	EBF	Tue, Aug 18, 1992	17.00	17.25	17.00	17.13
26	NYSE	EBF	Mon, Aug 17, 1992	17.13	17.38	17.00	17.00
25	NYSE	EBF	Fri, Aug 14, 1992	17.38	17.50	17.00	17.00
24	NYSE	EBF	Thu, Aug 13, 1992	16.63	17.38	16.63	17.13
23	NYSE	EBF	Wed, Aug 12, 1992	16.50	16.75	16.38	16.63
22	NYSE	EBF	Tue, Aug 11, 1992	16.38	16.63	16.25	16.25
21	NYSE	EBF	Mon, Aug 10, 1992	16.50	16.50	16.38	16.50
20	NYSE	EBF	Fri, Aug 7, 1992	16.25	16.50	16.25	16.38
19	NYSE	EBF	Thu, Aug 6, 1992	16.38	16.50	16.13	16.50
18	NYSE	EBF	Wed, Aug 5, 1992	16.63	16.88	16.38	16.63
17	NYSE	EBF	Tue, Aug 4, 1992	16.88	17.00	16.88	16.88
16	NYSE	EBF	Mon, Aug 3, 1992	16.13	16.75	16.13	16.75
15	NYSE	EBF	Fri, Jul 31, 1992	16.50	16.50	16.00	16.38
14	NYSE	EBF	Thu, Jul 30, 1992	16.75	16.75	16.25	16.25
13	NYSE	EBF	Wed, Jul 29, 1992	16.38	16.88	16.38	16.75
12	NYSE	EBF	Tue, Jul 28, 1992	16.63	16.88	16.50	16.63
11	NYSE	EBF	Mon, Jul 27, 1992	16.75	16.75	16.50	16.50
10	NYSE	EBF	Fri, Jul 24, 1992	16.63	16.75	16.63	16.75
9	NYSE	EBF	Thu, Jul 23, 1992	16.75	17.00	16.75	16.88
8	NYSE	EBF	Wed, Jul 22, 1992	16.75	16.75	16.50	16.75
7	NYSE	EBF	Tue, Jul 21, 1992	16.63	16.88	16.50	16.50
6	NYSE	EBF	Mon, Jul 20, 1992	16.88	16.88	16.63	16.63
5	NYSE	EBF	Fri, Jul 17, 1992	17.00	17.13	17.00	17.00
4	NYSE	EBF	Thu, Jul 16, 1992	17.25	17.25	17.00	17.13
3	NYSE	EBF	Wed, Jul 15, 1992	17.00	17.13	16.63	17.13
2	NYSE	EBF	Tue, Jul 14, 1992	16.63	17.00	16.63	16.88
1	NYSE	EBF	Mon, Jul 13, 1992	17.25	17.25	16.75	16.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Ennis Inc NYSE:EBF 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