Eagle Bulk Shipping Inc NYSE:EGLE Historical Prices

Below are the 4703 trading days of historical prices for EGLE.

#	Exchange	Symbol	Date	Open	High	Low	Close
4703	NYSE	EGLE	Tue, Mar 5, 2024	61.44	62.79	60.68	62.41
4702	NYSE	EGLE	Mon, Mar 4, 2024	62.90	63.30	61.59	61.81
4701	NYSE	EGLE	Fri, Mar 1, 2024	61.59	63.26	61.59	62.98
4700	NYSE	EGLE	Thu, Feb 29, 2024	61.33	61.57	60.64	61.27
4699	NYSE	EGLE	Wed, Feb 28, 2024	60.39	62.11	60.39	61.33
4698	NYSE	EGLE	Tue, Feb 27, 2024	59.56	60.91	59.54	60.10
4697	NYSE	EGLE	Mon, Feb 26, 2024	59.82	60.60	58.95	59.48
4696	NYSE	EGLE	Fri, Feb 23, 2024	59.13	61.05	59.13	61.00
4695	NYSE	EGLE	Thu, Feb 22, 2024	58.44	59.76	58.44	59.10
4694	NYSE	EGLE	Wed, Feb 21, 2024	56.05	58.01	56.05	57.99
4693	NYSE	EGLE	Tue, Feb 20, 2024	56.10	56.60	55.57	55.97
4692	NYSE	EGLE	Fri, Feb 16, 2024	56.99	57.30	56.33	56.33
4691	NYSE	EGLE	Thu, Feb 15, 2024	55.31	57.25	54.80	56.85
4690	NYSE	EGLE	Wed, Feb 14, 2024	56.15	56.30	54.90	55.32
4689	NYSE	EGLE	Tue, Feb 13, 2024	58.52	58.55	55.47	55.94
4688	NYSE	EGLE	Mon, Feb 12, 2024	57.76	59.00	57.72	58.67
4687	NYSE	EGLE	Fri, Feb 9, 2024	57.45	58.34	57.45	57.80
4686	NYSE	EGLE	Thu, Feb 8, 2024	56.94	57.62	56.94	57.39
4685	NYSE	EGLE	Wed, Feb 7, 2024	56.37	57.70	56.13	57.48
4684	NYSE	EGLE	Tue, Feb 6, 2024	56.31	57.53	55.68	56.74
4683	NYSE	EGLE	Mon, Feb 5, 2024	54.00	55.94	54.00	55.42
4682	NYSE	EGLE	Fri, Feb 2, 2024	54.28	54.99	53.52	54.00
4681	NYSE	EGLE	Thu, Feb 1, 2024	55.66	56.29	53.62	53.97
4680	NYSE	EGLE	Wed, Jan 31, 2024	54.78	56.09	54.78	55.13
4679	NYSE	EGLE	Tue, Jan 30, 2024	54.04	55.68	54.04	55.31
4678	NYSE	EGLE	Mon, Jan 29, 2024	55.83	55.83	54.36	54.68
4677	NYSE	EGLE	Fri, Jan 26, 2024	54.35	55.99	54.35	55.95
4676	NYSE	EGLE	Thu, Jan 25, 2024	55.36	55.36	53.48	54.52
4675	NYSE	EGLE	Wed, Jan 24, 2024	54.12	55.49	53.54	54.86
4674	NYSE	EGLE	Tue, Jan 23, 2024	53.81	54.11	53.32	53.60
4673	NYSE	EGLE	Mon, Jan 22, 2024	55.20	55.23	53.94	53.95
4672	NYSE	EGLE	Fri, Jan 19, 2024	55.35	55.35	54.12	55.06
4671	NYSE	EGLE	Thu, Jan 18, 2024	54.85	55.56	54.48	55.16
4670	NYSE	EGLE	Wed, Jan 17, 2024	53.18	54.59	53.18	54.20
4669	NYSE	EGLE	Tue, Jan 16, 2024	54.26	54.86	53.47	54.10
4668	NYSE	EGLE	Fri, Jan 12, 2024	54.03	54.82	53.34	53.34
4667	NYSE	EGLE	Thu, Jan 11, 2024	54.04	54.04	52.89	53.32
4666	NYSE	EGLE	Wed, Jan 10, 2024	53.20	54.90	53.20	54.13
4665	NYSE	EGLE	Tue, Jan 9, 2024	54.27	54.27	52.90	53.44
4664	NYSE	EGLE	Mon, Jan 8, 2024	56.00	56.00	53.61	54.82
4663	NYSE	EGLE	Fri, Jan 5, 2024	56.22	57.01	55.88	56.22
4662	NYSE	EGLE	Thu, Jan 4, 2024	56.37	58.02	56.16	57.20
4661	NYSE	EGLE	Wed, Jan 3, 2024	53.94	56.70	53.76	56.25
4660	NYSE	EGLE	Tue, Jan 2, 2024	55.39	56.34	54.33	54.38
4659	NYSE	EGLE	Fri, Dec 29, 2023	54.95	55.68	54.68	55.40
4658	NYSE	EGLE	Thu, Dec 28, 2023	53.87	55.74	53.87	54.94
4657	NYSE	EGLE	Wed, Dec 27, 2023	53.65	54.42	53.20	54.05
4656	NYSE	EGLE	Tue, Dec 26, 2023	54.51	54.54	53.88	53.89
4655	NYSE	EGLE	Fri, Dec 22, 2023	54.72	55.77	54.72	55.09
4654	NYSE	EGLE	Thu, Dec 21, 2023	54.41	55.06	53.99	55.03
4653	NYSE	EGLE	Wed, Dec 20, 2023	54.00	55.20	53.56	53.92
4652	NYSE	EGLE	Tue, Dec 19, 2023	54.56	54.87	54.07	54.41
4651	NYSE	EGLE	Mon, Dec 18, 2023	55.33	56.49	54.12	54.65
4650	NYSE	EGLE	Fri, Dec 15, 2023	52.82	55.09	52.75	54.68
4649	NYSE	EGLE	Thu, Dec 14, 2023	51.86	53.18	51.79	52.70
4648	NYSE	EGLE	Wed, Dec 13, 2023	51.15	52.09	50.65	51.77
4647	NYSE	EGLE	Tue, Dec 12, 2023	48.69	52.35	48.62	52.20
4646	NYSE	EGLE	Mon, Dec 11, 2023	44.88	46.85	44.88	46.19
4645	NYSE	EGLE	Fri, Dec 8, 2023	43.98	44.89	43.98	44.85
4644	NYSE	EGLE	Thu, Dec 7, 2023	44.38	44.38	43.40	44.07
4643	NYSE	EGLE	Wed, Dec 6, 2023	44.37	44.64	43.69	44.08
4642	NYSE	EGLE	Tue, Dec 5, 2023	46.36	46.91	44.16	44.37
4641	NYSE	EGLE	Mon, Dec 4, 2023	48.22	48.22	47.01	47.75
4640	NYSE	EGLE	Fri, Dec 1, 2023	45.84	47.95	45.50	47.87
4639	NYSE	EGLE	Thu, Nov 30, 2023	44.31	45.75	44.02	45.45
4638	NYSE	EGLE	Wed, Nov 29, 2023	43.71	44.34	43.38	44.20
4637	NYSE	EGLE	Tue, Nov 28, 2023	44.11	44.11	43.28	43.35
4636	NYSE	EGLE	Mon, Nov 27, 2023	43.92	44.25	43.28	43.89
4635	NYSE	EGLE	Fri, Nov 24, 2023	42.91	44.80	42.91	44.19
4634	NYSE	EGLE	Wed, Nov 22, 2023	43.19	43.32	42.23	42.87
4633	NYSE	EGLE	Tue, Nov 21, 2023	42.10	43.25	41.98	43.21
4632	NYSE	EGLE	Mon, Nov 20, 2023	41.53	42.77	41.53	42.05
4631	NYSE	EGLE	Fri, Nov 17, 2023	42.02	42.97	41.41	42.63
4630	NYSE	EGLE	Thu, Nov 16, 2023	42.83	43.18	41.91	42.08
4629	NYSE	EGLE	Wed, Nov 15, 2023	43.04	43.40	42.64	43.26
4628	NYSE	EGLE	Tue, Nov 14, 2023	41.89	43.21	41.65	42.99
4627	NYSE	EGLE	Mon, Nov 13, 2023	41.36	41.64	40.63	41.55
4626	NYSE	EGLE	Fri, Nov 10, 2023	41.97	42.43	41.31	41.47
4625	NYSE	EGLE	Thu, Nov 9, 2023	41.88	43.09	41.63	41.99
4624	NYSE	EGLE	Wed, Nov 8, 2023	41.00	41.46	40.55	41.41
4623	NYSE	EGLE	Tue, Nov 7, 2023	41.76	41.80	40.97	41.28
4622	NYSE	EGLE	Mon, Nov 6, 2023	41.47	41.91	40.75	41.82
4621	NYSE	EGLE	Fri, Nov 3, 2023	41.61	41.92	40.55	41.47
4620	NYSE	EGLE	Thu, Nov 2, 2023	41.41	42.11	41.03	41.60
4619	NYSE	EGLE	Wed, Nov 1, 2023	41.28	41.28	40.49	40.93
4618	NYSE	EGLE	Tue, Oct 31, 2023	40.62	41.49	40.43	40.80
4617	NYSE	EGLE	Mon, Oct 30, 2023	41.00	41.13	40.12	40.67
4616	NYSE	EGLE	Fri, Oct 27, 2023	42.06	42.27	40.85	40.90
4615	NYSE	EGLE	Thu, Oct 26, 2023	42.00	42.40	41.43	42.07
4614	NYSE	EGLE	Wed, Oct 25, 2023	41.98	42.48	41.68	42.17
4613	NYSE	EGLE	Tue, Oct 24, 2023	41.92	42.59	41.89	42.22
4612	NYSE	EGLE	Mon, Oct 23, 2023	42.01	42.41	41.52	41.61
4611	NYSE	EGLE	Fri, Oct 20, 2023	42.71	42.71	42.00	42.19
4610	NYSE	EGLE	Thu, Oct 19, 2023	42.45	43.04	41.85	42.45
4609	NYSE	EGLE	Wed, Oct 18, 2023	43.33	43.65	42.73	42.79
4608	NYSE	EGLE	Tue, Oct 17, 2023	42.93	43.88	42.87	43.60
4607	NYSE	EGLE	Mon, Oct 16, 2023	42.67	43.03	42.23	42.93
4606	NYSE	EGLE	Fri, Oct 13, 2023	42.88	43.09	42.16	42.76
4605	NYSE	EGLE	Thu, Oct 12, 2023	42.55	42.81	42.00	42.56
4604	NYSE	EGLE	Wed, Oct 11, 2023	42.37	42.67	42.01	42.53
4603	NYSE	EGLE	Tue, Oct 10, 2023	42.92	43.40	42.36	42.45
4602	NYSE	EGLE	Mon, Oct 9, 2023	43.29	43.55	42.67	42.96
4601	NYSE	EGLE	Fri, Oct 6, 2023	42.98	43.48	42.62	43.04
4600	NYSE	EGLE	Thu, Oct 5, 2023	41.77	42.97	41.77	42.87
4599	NYSE	EGLE	Wed, Oct 4, 2023	41.95	42.15	41.25	41.91
4598	NYSE	EGLE	Tue, Oct 3, 2023	42.09	42.55	41.60	41.96
4597	NYSE	EGLE	Mon, Oct 2, 2023	42.04	42.43	41.95	42.23
4596	NYSE	EGLE	Fri, Sep 29, 2023	42.13	42.44	41.80	42.03
4595	NYSE	EGLE	Thu, Sep 28, 2023	42.01	42.27	41.72	41.94
4594	NYSE	EGLE	Wed, Sep 27, 2023	42.00	42.43	41.61	42.13
4593	NYSE	EGLE	Tue, Sep 26, 2023	41.09	41.64	40.98	41.50
4592	NYSE	EGLE	Mon, Sep 25, 2023	39.52	41.04	39.52	41.04
4591	NYSE	EGLE	Fri, Sep 22, 2023	39.50	40.18	39.50	39.92
4590	NYSE	EGLE	Thu, Sep 21, 2023	39.92	40.46	39.15	39.27
4589	NYSE	EGLE	Wed, Sep 20, 2023	40.61	40.80	40.12	40.22
4588	NYSE	EGLE	Tue, Sep 19, 2023	40.30	40.89	40.18	40.30
4587	NYSE	EGLE	Mon, Sep 18, 2023	41.60	41.60	39.88	39.90
4586	NYSE	EGLE	Fri, Sep 15, 2023	42.26	42.72	41.43	41.64
4585	NYSE	EGLE	Thu, Sep 14, 2023	41.36	43.33	41.36	42.30
4584	NYSE	EGLE	Wed, Sep 13, 2023	41.14	42.20	40.81	41.36
4583	NYSE	EGLE	Tue, Sep 12, 2023	42.30	42.70	41.18	41.35
4582	NYSE	EGLE	Mon, Sep 11, 2023	43.60	43.70	42.39	42.44
4581	NYSE	EGLE	Fri, Sep 8, 2023	42.98	43.75	42.77	43.60
4580	NYSE	EGLE	Thu, Sep 7, 2023	43.66	43.81	42.51	42.84
4579	NYSE	EGLE	Wed, Sep 6, 2023	43.81	44.81	43.55	43.73
4578	NYSE	EGLE	Tue, Sep 5, 2023	43.99	44.26	43.53	43.74
4577	NYSE	EGLE	Fri, Sep 1, 2023	43.99	44.80	43.95	44.03
4576	NYSE	EGLE	Thu, Aug 31, 2023	43.62	44.20	43.35	43.76
4575	NYSE	EGLE	Wed, Aug 30, 2023	43.04	43.91	43.04	43.71
4574	NYSE	EGLE	Tue, Aug 29, 2023	41.87	43.79	41.85	43.44
4573	NYSE	EGLE	Mon, Aug 28, 2023	41.12	42.09	41.12	41.70
4572	NYSE	EGLE	Fri, Aug 25, 2023	41.98	42.17	40.93	41.01
4571	NYSE	EGLE	Thu, Aug 24, 2023	43.99	43.99	41.94	42.04
4570	NYSE	EGLE	Wed, Aug 23, 2023	43.99	44.61	43.49	44.33
4569	NYSE	EGLE	Tue, Aug 22, 2023	44.11	44.76	44.05	44.21
4568	NYSE	EGLE	Mon, Aug 21, 2023	45.08	45.38	44.07	44.25
4567	NYSE	EGLE	Fri, Aug 18, 2023	44.78	45.93	44.25	45.51
4566	NYSE	EGLE	Thu, Aug 17, 2023	44.62	45.47	44.62	45.06
4565	NYSE	EGLE	Wed, Aug 16, 2023	45.06	46.09	44.41	44.54
4564	NYSE	EGLE	Tue, Aug 15, 2023	44.11	45.43	44.11	45.00
4563	NYSE	EGLE	Mon, Aug 14, 2023	45.59	45.60	44.45	44.66
4562	NYSE	EGLE	Fri, Aug 11, 2023	45.27	45.95	45.14	45.44
4561	NYSE	EGLE	Thu, Aug 10, 2023	46.57	46.57	45.36	45.46
4560	NYSE	EGLE	Wed, Aug 9, 2023	45.04	46.50	44.73	46.30
4559	NYSE	EGLE	Tue, Aug 8, 2023	44.79	45.18	44.18	44.91
4558	NYSE	EGLE	Mon, Aug 7, 2023	44.41	45.88	43.61	45.48
4557	NYSE	EGLE	Fri, Aug 4, 2023	44.95	46.11	44.36	44.76
4556	NYSE	EGLE	Thu, Aug 3, 2023	44.33	45.74	44.17	45.11
4555	NYSE	EGLE	Wed, Aug 2, 2023	45.12	45.41	43.96	44.27
4554	NYSE	EGLE	Tue, Aug 1, 2023	45.85	45.96	45.17	45.65
4553	NYSE	EGLE	Mon, Jul 31, 2023	46.16	46.48	45.45	46.19
4552	NYSE	EGLE	Fri, Jul 28, 2023	44.37	46.06	44.37	45.86
4551	NYSE	EGLE	Thu, Jul 27, 2023	45.24	45.54	44.11	44.51
4550	NYSE	EGLE	Wed, Jul 26, 2023	44.40	45.49	44.39	45.16
4549	NYSE	EGLE	Tue, Jul 25, 2023	43.78	44.82	43.74	44.39
4548	NYSE	EGLE	Mon, Jul 24, 2023	43.43	44.22	42.70	43.50
4547	NYSE	EGLE	Fri, Jul 21, 2023	44.43	44.43	43.10	43.51
4546	NYSE	EGLE	Thu, Jul 20, 2023	45.00	45.05	44.25	44.52
4545	NYSE	EGLE	Wed, Jul 19, 2023	43.43	44.84	43.23	44.75
4544	NYSE	EGLE	Tue, Jul 18, 2023	44.74	45.56	43.57	43.75
4543	NYSE	EGLE	Mon, Jul 17, 2023	44.19	44.86	43.75	44.58
4542	NYSE	EGLE	Fri, Jul 14, 2023	46.16	46.16	44.11	44.32
4541	NYSE	EGLE	Thu, Jul 13, 2023	45.79	46.30	45.52	46.05
4540	NYSE	EGLE	Wed, Jul 12, 2023	46.66	46.91	45.85	45.97
4539	NYSE	EGLE	Tue, Jul 11, 2023	45.83	46.33	45.66	45.94
4538	NYSE	EGLE	Mon, Jul 10, 2023	46.50	46.72	45.12	45.67
4537	NYSE	EGLE	Fri, Jul 7, 2023	45.88	46.80	45.10	46.39
4536	NYSE	EGLE	Thu, Jul 6, 2023	46.66	46.66	44.90	45.64
4535	NYSE	EGLE	Wed, Jul 5, 2023	45.96	47.46	45.08	47.02
4534	NYSE	EGLE	Mon, Jul 3, 2023	48.01	48.19	46.52	46.78
4533	NYSE	EGLE	Fri, Jun 30, 2023	47.21	48.29	46.81	48.04
4532	NYSE	EGLE	Thu, Jun 29, 2023	46.30	47.76	46.11	46.94
4531	NYSE	EGLE	Wed, Jun 28, 2023	45.24	46.10	44.51	46.09
4530	NYSE	EGLE	Tue, Jun 27, 2023	45.54	45.75	44.85	45.25
4529	NYSE	EGLE	Mon, Jun 26, 2023	48.30	48.46	45.54	45.75
4528	NYSE	EGLE	Fri, Jun 23, 2023	49.63	50.56	48.21	48.37
4527	NYSE	EGLE	Thu, Jun 22, 2023	46.30	48.83	45.95	48.61
4526	NYSE	EGLE	Wed, Jun 21, 2023	46.38	47.00	46.15	46.34
4525	NYSE	EGLE	Tue, Jun 20, 2023	45.35	46.55	44.30	46.55
4524	NYSE	EGLE	Fri, Jun 16, 2023	45.25	45.95	44.82	45.31
4523	NYSE	EGLE	Thu, Jun 15, 2023	44.14	45.38	43.97	45.09
4522	NYSE	EGLE	Wed, Jun 14, 2023	43.50	44.92	43.26	44.37
4521	NYSE	EGLE	Tue, Jun 13, 2023	43.25	44.06	42.82	43.02
4520	NYSE	EGLE	Mon, Jun 12, 2023	42.99	43.45	42.44	43.01
4519	NYSE	EGLE	Fri, Jun 9, 2023	43.19	44.08	42.84	43.25
4518	NYSE	EGLE	Thu, Jun 8, 2023	43.06	43.89	42.38	43.01
4517	NYSE	EGLE	Wed, Jun 7, 2023	42.58	43.23	42.24	42.83
4516	NYSE	EGLE	Tue, Jun 6, 2023	41.74	42.56	40.90	42.51
4515	NYSE	EGLE	Mon, Jun 5, 2023	42.09	42.88	42.09	42.24
4514	NYSE	EGLE	Fri, Jun 2, 2023	41.02	42.52	41.02	42.24
4513	NYSE	EGLE	Thu, Jun 1, 2023	39.43	40.86	39.30	40.38
4512	NYSE	EGLE	Wed, May 31, 2023	40.80	41.04	39.16	39.28
4511	NYSE	EGLE	Tue, May 30, 2023	40.41	41.36	40.30	41.25
4510	NYSE	EGLE	Fri, May 26, 2023	41.25	41.73	40.41	40.60
4509	NYSE	EGLE	Thu, May 25, 2023	41.94	42.05	40.95	41.10
4508	NYSE	EGLE	Wed, May 24, 2023	42.81	42.86	41.90	42.25
4507	NYSE	EGLE	Tue, May 23, 2023	43.31	44.00	42.93	43.08
4506	NYSE	EGLE	Mon, May 22, 2023	42.65	43.31	42.50	43.17
4505	NYSE	EGLE	Fri, May 19, 2023	43.59	43.83	42.54	42.63
4504	NYSE	EGLE	Thu, May 18, 2023	43.04	43.63	42.57	43.31
4503	NYSE	EGLE	Wed, May 17, 2023	42.67	43.40	42.13	43.04
4502	NYSE	EGLE	Tue, May 16, 2023	42.15	42.79	41.86	42.36
4501	NYSE	EGLE	Mon, May 15, 2023	42.49	42.98	41.88	42.43
4500	NYSE	EGLE	Fri, May 12, 2023	43.17	44.22	41.79	42.30
4499	NYSE	EGLE	Thu, May 11, 2023	42.15	43.25	42.15	42.87
4498	NYSE	EGLE	Wed, May 10, 2023	43.20	43.41	42.31	42.53
4497	NYSE	EGLE	Tue, May 9, 2023	43.01	43.55	42.52	42.79
4496	NYSE	EGLE	Mon, May 8, 2023	41.62	43.62	41.62	43.05
4495	NYSE	EGLE	Fri, May 5, 2023	42.10	44.96	41.40	41.64
4494	NYSE	EGLE	Thu, May 4, 2023	42.60	42.83	40.60	41.47
4493	NYSE	EGLE	Wed, May 3, 2023	43.40	43.99	43.10	43.16
4492	NYSE	EGLE	Tue, May 2, 2023	44.07	44.07	42.83	43.28
4491	NYSE	EGLE	Mon, May 1, 2023	44.69	44.70	42.97	43.76
4490	NYSE	EGLE	Fri, Apr 28, 2023	44.37	45.30	44.26	44.72
4489	NYSE	EGLE	Thu, Apr 27, 2023	44.49	44.95	44.23	44.65
4488	NYSE	EGLE	Wed, Apr 26, 2023	45.04	45.15	44.03	44.40
4487	NYSE	EGLE	Tue, Apr 25, 2023	46.65	46.91	44.87	45.27
4486	NYSE	EGLE	Mon, Apr 24, 2023	45.90	47.68	45.73	47.35
4485	NYSE	EGLE	Fri, Apr 21, 2023	46.39	46.60	45.25	46.05
4484	NYSE	EGLE	Thu, Apr 20, 2023	46.75	47.39	46.35	46.62
4483	NYSE	EGLE	Wed, Apr 19, 2023	47.27	47.39	46.21	46.81
4482	NYSE	EGLE	Tue, Apr 18, 2023	47.46	47.88	47.20	47.77
4481	NYSE	EGLE	Mon, Apr 17, 2023	47.37	47.86	46.69	46.97
4480	NYSE	EGLE	Fri, Apr 14, 2023	47.25	48.01	46.82	47.14
4479	NYSE	EGLE	Thu, Apr 13, 2023	46.39	47.32	46.25	46.94
4478	NYSE	EGLE	Wed, Apr 12, 2023	46.00	46.19	45.16	45.92
4477	NYSE	EGLE	Tue, Apr 11, 2023	44.61	45.83	44.54	45.70
4476	NYSE	EGLE	Mon, Apr 10, 2023	42.89	44.89	42.89	44.47
4475	NYSE	EGLE	Thu, Apr 6, 2023	43.55	43.79	42.79	42.93
4474	NYSE	EGLE	Wed, Apr 5, 2023	44.01	44.01	42.91	43.42
4473	NYSE	EGLE	Tue, Apr 4, 2023	44.96	45.09	43.74	44.12
4472	NYSE	EGLE	Mon, Apr 3, 2023	45.48	45.54	44.20	44.97
4471	NYSE	EGLE	Fri, Mar 31, 2023	45.19	45.64	44.90	45.50
4470	NYSE	EGLE	Thu, Mar 30, 2023	46.15	46.15	44.93	45.15
4469	NYSE	EGLE	Wed, Mar 29, 2023	45.97	46.09	45.27	45.93
4468	NYSE	EGLE	Tue, Mar 28, 2023	46.22	46.54	44.87	45.26
4467	NYSE	EGLE	Mon, Mar 27, 2023	47.50	47.56	45.10	46.23
4466	NYSE	EGLE	Fri, Mar 24, 2023	46.36	47.95	46.09	47.60
4465	NYSE	EGLE	Thu, Mar 23, 2023	46.65	47.70	46.17	46.74
4464	NYSE	EGLE	Wed, Mar 22, 2023	47.31	47.57	46.07	46.12
4463	NYSE	EGLE	Tue, Mar 21, 2023	46.00	47.59	46.00	47.14
4462	NYSE	EGLE	Mon, Mar 20, 2023	45.59	46.41	45.04	45.11
4461	NYSE	EGLE	Fri, Mar 17, 2023	47.56	47.82	45.20	45.28
4460	NYSE	EGLE	Thu, Mar 16, 2023	47.56	47.89	45.91	47.86
4459	NYSE	EGLE	Wed, Mar 15, 2023	48.67	49.49	47.49	48.04
4458	NYSE	EGLE	Tue, Mar 14, 2023	50.56	51.98	49.71	50.15
4457	NYSE	EGLE	Mon, Mar 13, 2023	50.01	51.27	49.57	49.47
4456	NYSE	EGLE	Fri, Mar 10, 2023	50.48	52.29	50.25	51.06
4455	NYSE	EGLE	Thu, Mar 9, 2023	54.75	55.06	50.22	50.33
4454	NYSE	EGLE	Wed, Mar 8, 2023	54.79	55.39	53.83	54.65
4453	NYSE	EGLE	Tue, Mar 7, 2023	53.22	55.05	52.58	54.86
4452	NYSE	EGLE	Mon, Mar 6, 2023	55.32	56.50	53.01	53.77
4451	NYSE	EGLE	Fri, Mar 3, 2023	59.09	59.80	54.75	55.39
4450	NYSE	EGLE	Thu, Mar 2, 2023	65.52	66.33	64.97	65.68
4449	NYSE	EGLE	Wed, Mar 1, 2023	66.44	67.09	64.86	65.72
4448	NYSE	EGLE	Tue, Feb 28, 2023	65.84	66.01	64.78	65.27
4447	NYSE	EGLE	Mon, Feb 27, 2023	64.86	66.06	64.43	65.82
4446	NYSE	EGLE	Fri, Feb 24, 2023	62.17	65.54	61.35	65.51
4445	NYSE	EGLE	Thu, Feb 23, 2023	58.77	62.15	58.77	61.95
4444	NYSE	EGLE	Wed, Feb 22, 2023	57.49	58.85	57.42	58.23
4443	NYSE	EGLE	Tue, Feb 21, 2023	57.15	58.52	57.02	57.34
4442	NYSE	EGLE	Fri, Feb 17, 2023	57.46	57.87	57.06	57.30
4441	NYSE	EGLE	Thu, Feb 16, 2023	57.48	57.97	57.32	57.52
4440	NYSE	EGLE	Wed, Feb 15, 2023	57.15	58.10	56.61	57.81
4439	NYSE	EGLE	Tue, Feb 14, 2023	56.18	58.11	56.09	57.53
4438	NYSE	EGLE	Mon, Feb 13, 2023	58.08	58.41	56.78	57.81
4437	NYSE	EGLE	Fri, Feb 10, 2023	58.64	58.80	56.71	58.19
4436	NYSE	EGLE	Thu, Feb 9, 2023	58.10	58.92	58.00	58.70
4435	NYSE	EGLE	Wed, Feb 8, 2023	57.40	58.79	57.37	57.84
4434	NYSE	EGLE	Tue, Feb 7, 2023	57.28	57.61	56.50	57.37
4433	NYSE	EGLE	Mon, Feb 6, 2023	56.56	57.09	56.09	56.39
4432	NYSE	EGLE	Fri, Feb 3, 2023	55.99	57.14	55.76	56.27
4431	NYSE	EGLE	Thu, Feb 2, 2023	56.60	57.45	55.37	55.97
4430	NYSE	EGLE	Wed, Feb 1, 2023	57.31	57.86	56.29	56.80
4429	NYSE	EGLE	Tue, Jan 31, 2023	56.25	57.60	55.90	57.28
4428	NYSE	EGLE	Mon, Jan 30, 2023	55.38	57.56	55.30	56.20
4427	NYSE	EGLE	Fri, Jan 27, 2023	53.41	54.92	53.41	54.91
4426	NYSE	EGLE	Thu, Jan 26, 2023	53.79	54.09	51.90	53.42
4425	NYSE	EGLE	Wed, Jan 25, 2023	52.30	53.19	51.34	53.17
4424	NYSE	EGLE	Tue, Jan 24, 2023	53.84	54.20	48.88	52.29
4423	NYSE	EGLE	Mon, Jan 23, 2023	54.27	54.57	53.24	53.71
4422	NYSE	EGLE	Fri, Jan 20, 2023	52.59	54.95	52.14	54.66
4421	NYSE	EGLE	Thu, Jan 19, 2023	51.83	52.39	50.62	52.08
4420	NYSE	EGLE	Wed, Jan 18, 2023	53.00	53.89	52.21	52.42
4419	NYSE	EGLE	Tue, Jan 17, 2023	51.30	52.75	51.30	52.74
4418	NYSE	EGLE	Fri, Jan 13, 2023	51.16	51.24	50.50	51.23
4417	NYSE	EGLE	Thu, Jan 12, 2023	50.48	51.34	50.11	51.18
4416	NYSE	EGLE	Wed, Jan 11, 2023	51.05	51.45	50.26	50.55
4415	NYSE	EGLE	Tue, Jan 10, 2023	49.53	51.09	49.53	50.87
4414	NYSE	EGLE	Mon, Jan 9, 2023	50.61	51.46	49.87	49.95
4413	NYSE	EGLE	Fri, Jan 6, 2023	48.47	50.28	48.10	49.99
4412	NYSE	EGLE	Thu, Jan 5, 2023	48.07	48.25	47.17	47.97
4411	NYSE	EGLE	Wed, Jan 4, 2023	48.70	48.70	47.40	47.99
4410	NYSE	EGLE	Tue, Jan 3, 2023	50.35	50.40	48.55	48.70
4409	NYSE	EGLE	Fri, Dec 30, 2022	50.25	50.57	49.41	49.94
4408	NYSE	EGLE	Thu, Dec 29, 2022	50.04	51.09	50.04	50.58
4407	NYSE	EGLE	Wed, Dec 28, 2022	50.50	50.51	49.35	49.87
4406	NYSE	EGLE	Tue, Dec 27, 2022	51.34	51.70	50.35	50.63
4405	NYSE	EGLE	Fri, Dec 23, 2022	51.61	51.96	50.76	51.14
4404	NYSE	EGLE	Thu, Dec 22, 2022	51.65	51.80	50.07	51.13
4403	NYSE	EGLE	Wed, Dec 21, 2022	50.68	52.13	49.93	51.80
4402	NYSE	EGLE	Tue, Dec 20, 2022	47.28	49.68	47.28	49.59
4401	NYSE	EGLE	Mon, Dec 19, 2022	49.14	49.14	46.73	47.26
4400	NYSE	EGLE	Fri, Dec 16, 2022	50.62	50.69	48.73	49.14
4399	NYSE	EGLE	Thu, Dec 15, 2022	49.94	50.93	49.68	50.69
4398	NYSE	EGLE	Wed, Dec 14, 2022	50.01	50.64	49.20	49.84
4397	NYSE	EGLE	Tue, Dec 13, 2022	52.50	52.50	50.14	50.56
4396	NYSE	EGLE	Mon, Dec 12, 2022	50.65	51.14	50.14	51.10
4395	NYSE	EGLE	Fri, Dec 9, 2022	50.45	51.45	49.82	50.72
4394	NYSE	EGLE	Thu, Dec 8, 2022	49.29	50.38	48.72	50.17
4393	NYSE	EGLE	Wed, Dec 7, 2022	49.80	49.80	48.24	48.46
4392	NYSE	EGLE	Tue, Dec 6, 2022	50.26	50.98	49.40	50.09
4391	NYSE	EGLE	Mon, Dec 5, 2022	50.98	52.00	49.57	50.13
4390	NYSE	EGLE	Fri, Dec 2, 2022	49.79	50.60	49.30	50.45
4389	NYSE	EGLE	Thu, Dec 1, 2022	51.40	51.55	49.15	49.91
4388	NYSE	EGLE	Wed, Nov 30, 2022	51.15	51.72	50.02	51.45
4387	NYSE	EGLE	Tue, Nov 29, 2022	51.50	52.42	50.25	50.57
4386	NYSE	EGLE	Mon, Nov 28, 2022	52.84	52.84	49.80	50.60
4385	NYSE	EGLE	Fri, Nov 25, 2022	52.20	54.85	52.01	53.14
4384	NYSE	EGLE	Wed, Nov 23, 2022	51.65	52.18	50.95	51.92
4383	NYSE	EGLE	Tue, Nov 22, 2022	51.76	52.77	51.51	51.73
4382	NYSE	EGLE	Mon, Nov 21, 2022	49.13	51.52	48.50	51.50
4381	NYSE	EGLE	Fri, Nov 18, 2022	52.17	52.17	49.31	49.43
4380	NYSE	EGLE	Thu, Nov 17, 2022	50.58	52.66	50.21	52.29
4379	NYSE	EGLE	Wed, Nov 16, 2022	52.42	52.90	51.21	51.65
4378	NYSE	EGLE	Tue, Nov 15, 2022	53.07	53.61	52.43	53.24
4377	NYSE	EGLE	Mon, Nov 14, 2022	53.62	54.49	51.58	52.57
4376	NYSE	EGLE	Fri, Nov 11, 2022	55.86	57.44	55.27	55.49
4375	NYSE	EGLE	Thu, Nov 10, 2022	52.60	55.12	52.60	54.58
4374	NYSE	EGLE	Wed, Nov 9, 2022	53.70	53.97	52.13	52.35
4373	NYSE	EGLE	Tue, Nov 8, 2022	53.60	54.30	53.14	54.05
4372	NYSE	EGLE	Mon, Nov 7, 2022	52.14	54.36	51.56	53.35
4371	NYSE	EGLE	Fri, Nov 4, 2022	50.48	52.46	49.76	51.84
4370	NYSE	EGLE	Thu, Nov 3, 2022	48.45	49.62	48.00	49.09
4369	NYSE	EGLE	Wed, Nov 2, 2022	49.50	50.42	48.71	48.93
4368	NYSE	EGLE	Tue, Nov 1, 2022	48.87	49.82	48.21	49.47
4367	NYSE	EGLE	Mon, Oct 31, 2022	48.22	49.25	47.94	48.38
4366	NYSE	EGLE	Fri, Oct 28, 2022	47.85	48.90	47.19	48.83
4365	NYSE	EGLE	Thu, Oct 27, 2022	49.55	49.69	47.35	47.83
4364	NYSE	EGLE	Wed, Oct 26, 2022	50.52	51.60	49.88	49.90
4363	NYSE	EGLE	Tue, Oct 25, 2022	49.50	50.82	48.84	50.58
4362	NYSE	EGLE	Mon, Oct 24, 2022	49.81	49.90	48.41	49.52
4361	NYSE	EGLE	Fri, Oct 21, 2022	48.78	50.75	48.22	49.82
4360	NYSE	EGLE	Thu, Oct 20, 2022	48.75	48.85	47.80	48.46
4359	NYSE	EGLE	Wed, Oct 19, 2022	50.77	50.77	48.52	49.09
4358	NYSE	EGLE	Tue, Oct 18, 2022	49.03	50.86	49.03	50.80
4357	NYSE	EGLE	Mon, Oct 17, 2022	50.05	50.25	48.10	48.53
4356	NYSE	EGLE	Fri, Oct 14, 2022	49.67	50.07	48.85	49.47
4355	NYSE	EGLE	Thu, Oct 13, 2022	48.40	49.96	48.02	49.65
4354	NYSE	EGLE	Wed, Oct 12, 2022	47.00	48.46	46.11	48.32
4353	NYSE	EGLE	Tue, Oct 11, 2022	45.58	48.10	45.15	46.92
4352	NYSE	EGLE	Mon, Oct 10, 2022	49.52	49.58	46.13	46.23
4351	NYSE	EGLE	Fri, Oct 7, 2022	48.30	50.13	48.12	49.63
4350	NYSE	EGLE	Thu, Oct 6, 2022	47.01	48.76	46.30	48.46
4349	NYSE	EGLE	Wed, Oct 5, 2022	45.52	47.05	45.11	46.86
4348	NYSE	EGLE	Tue, Oct 4, 2022	44.96	45.98	44.76	45.98
4347	NYSE	EGLE	Mon, Oct 3, 2022	44.47	45.21	43.83	44.23
4346	NYSE	EGLE	Fri, Sep 30, 2022	42.09	44.11	41.42	43.18
4345	NYSE	EGLE	Thu, Sep 29, 2022	41.66	41.81	40.13	41.21
4344	NYSE	EGLE	Wed, Sep 28, 2022	42.63	42.95	41.04	41.86
4343	NYSE	EGLE	Tue, Sep 27, 2022	42.40	43.08	41.80	42.60
4342	NYSE	EGLE	Mon, Sep 26, 2022	42.61	42.92	40.75	41.36
4341	NYSE	EGLE	Fri, Sep 23, 2022	43.22	43.68	42.31	43.07
4340	NYSE	EGLE	Thu, Sep 22, 2022	44.94	46.04	44.71	44.88
4339	NYSE	EGLE	Wed, Sep 21, 2022	46.70	46.90	45.26	45.28
4338	NYSE	EGLE	Tue, Sep 20, 2022	44.17	46.64	43.31	46.58
4337	NYSE	EGLE	Mon, Sep 19, 2022	42.29	43.12	42.01	42.52
4336	NYSE	EGLE	Fri, Sep 16, 2022	44.34	44.51	42.85	43.07
4335	NYSE	EGLE	Thu, Sep 15, 2022	45.83	46.03	44.80	45.75
4334	NYSE	EGLE	Wed, Sep 14, 2022	46.98	47.83	45.95	45.98
4333	NYSE	EGLE	Tue, Sep 13, 2022	45.01	48.02	44.88	46.85
4332	NYSE	EGLE	Mon, Sep 12, 2022	44.24	44.68	43.74	44.55
4331	NYSE	EGLE	Fri, Sep 9, 2022	43.22	43.93	42.50	43.58
4330	NYSE	EGLE	Thu, Sep 8, 2022	41.37	42.19	40.90	41.65
4329	NYSE	EGLE	Wed, Sep 7, 2022	41.34	41.62	40.43	41.04
4328	NYSE	EGLE	Tue, Sep 6, 2022	43.29	43.48	41.63	41.81
4327	NYSE	EGLE	Fri, Sep 2, 2022	44.03	44.30	42.90	43.52
4326	NYSE	EGLE	Thu, Sep 1, 2022	42.92	44.17	42.92	43.30
4325	NYSE	EGLE	Wed, Aug 31, 2022	43.50	44.19	42.35	43.44
4324	NYSE	EGLE	Tue, Aug 30, 2022	44.93	45.00	42.12	42.65
4323	NYSE	EGLE	Mon, Aug 29, 2022	46.50	47.22	45.83	45.99
4322	NYSE	EGLE	Fri, Aug 26, 2022	47.78	47.78	45.69	46.86
4321	NYSE	EGLE	Thu, Aug 25, 2022	48.76	49.25	47.36	47.79
4320	NYSE	EGLE	Wed, Aug 24, 2022	48.70	48.85	47.22	48.37
4319	NYSE	EGLE	Tue, Aug 23, 2022	49.00	49.95	48.77	49.29
4318	NYSE	EGLE	Mon, Aug 22, 2022	46.91	48.56	46.75	48.30
4317	NYSE	EGLE	Fri, Aug 19, 2022	48.12	48.29	47.12	47.77
4316	NYSE	EGLE	Thu, Aug 18, 2022	48.75	49.87	48.26	48.83
4315	NYSE	EGLE	Wed, Aug 17, 2022	49.00	49.10	48.21	48.65
4314	NYSE	EGLE	Tue, Aug 16, 2022	50.69	51.00	48.80	49.46
4313	NYSE	EGLE	Mon, Aug 15, 2022	51.81	51.98	48.04	50.09
4312	NYSE	EGLE	Fri, Aug 12, 2022	55.89	56.29	54.02	55.54
4311	NYSE	EGLE	Thu, Aug 11, 2022	55.20	56.74	54.71	55.08
4310	NYSE	EGLE	Wed, Aug 10, 2022	54.54	55.20	53.38	54.48
4309	NYSE	EGLE	Tue, Aug 9, 2022	54.00	55.01	52.84	53.39
4308	NYSE	EGLE	Mon, Aug 8, 2022	51.58	53.75	51.20	53.00
4307	NYSE	EGLE	Fri, Aug 5, 2022	51.21	53.69	49.94	50.99
4306	NYSE	EGLE	Thu, Aug 4, 2022	50.72	50.72	48.61	48.80
4305	NYSE	EGLE	Wed, Aug 3, 2022	53.15	53.15	50.23	50.55
4304	NYSE	EGLE	Tue, Aug 2, 2022	53.87	53.87	51.35	52.44
4303	NYSE	EGLE	Mon, Aug 1, 2022	53.08	54.61	52.67	53.87
4302	NYSE	EGLE	Fri, Jul 29, 2022	53.72	53.72	52.25	52.93
4301	NYSE	EGLE	Thu, Jul 28, 2022	54.09	54.42	52.75	53.40
4300	NYSE	EGLE	Wed, Jul 27, 2022	52.21	53.62	51.37	53.36
4299	NYSE	EGLE	Tue, Jul 26, 2022	51.41	52.16	50.42	51.72
4298	NYSE	EGLE	Mon, Jul 25, 2022	51.87	52.20	50.72	51.50
4297	NYSE	EGLE	Fri, Jul 22, 2022	52.48	53.00	50.42	51.12
4296	NYSE	EGLE	Thu, Jul 21, 2022	51.92	52.60	50.40	52.58
4295	NYSE	EGLE	Wed, Jul 20, 2022	51.51	51.59	49.67	51.54
4294	NYSE	EGLE	Tue, Jul 19, 2022	49.66	51.81	49.66	51.52
4293	NYSE	EGLE	Mon, Jul 18, 2022	48.43	50.21	48.09	49.66
4292	NYSE	EGLE	Fri, Jul 15, 2022	46.36	47.33	45.13	47.21
4291	NYSE	EGLE	Thu, Jul 14, 2022	44.00	44.92	43.11	44.80
4290	NYSE	EGLE	Wed, Jul 13, 2022	43.78	45.25	43.05	44.56
4289	NYSE	EGLE	Tue, Jul 12, 2022	43.83	44.11	42.99	43.85
4288	NYSE	EGLE	Mon, Jul 11, 2022	44.16	45.05	43.87	44.48
4287	NYSE	EGLE	Fri, Jul 8, 2022	44.89	45.14	43.59	44.75
4286	NYSE	EGLE	Thu, Jul 7, 2022	44.70	45.48	43.59	44.08
4285	NYSE	EGLE	Wed, Jul 6, 2022	45.27	45.62	41.25	42.53
4284	NYSE	EGLE	Tue, Jul 5, 2022	46.01	46.83	45.05	45.84
4283	NYSE	EGLE	Fri, Jul 1, 2022	51.65	51.65	47.09	47.30
4282	NYSE	EGLE	Thu, Jun 30, 2022	51.91	52.67	50.56	51.88
4281	NYSE	EGLE	Wed, Jun 29, 2022	53.27	53.89	51.32	52.23
4280	NYSE	EGLE	Tue, Jun 28, 2022	53.12	53.75	52.13	53.01
4279	NYSE	EGLE	Mon, Jun 27, 2022	50.58	54.33	50.39	53.36
4278	NYSE	EGLE	Fri, Jun 24, 2022	50.91	51.67	49.24	49.28
4277	NYSE	EGLE	Thu, Jun 23, 2022	52.08	52.69	49.64	50.57
4276	NYSE	EGLE	Wed, Jun 22, 2022	55.27	55.90	51.33	51.54
4275	NYSE	EGLE	Tue, Jun 21, 2022	59.09	59.22	57.06	57.18
4274	NYSE	EGLE	Fri, Jun 17, 2022	58.26	59.53	56.69	57.46
4273	NYSE	EGLE	Thu, Jun 16, 2022	57.50	58.50	55.71	57.69
4272	NYSE	EGLE	Wed, Jun 15, 2022	59.69	60.18	58.00	59.32
4271	NYSE	EGLE	Tue, Jun 14, 2022	59.18	61.65	58.70	59.17
4270	NYSE	EGLE	Mon, Jun 13, 2022	61.40	62.26	57.82	58.02
4269	NYSE	EGLE	Fri, Jun 10, 2022	62.27	65.49	62.20	63.45
4268	NYSE	EGLE	Thu, Jun 9, 2022	66.00	67.07	63.84	64.31
4267	NYSE	EGLE	Wed, Jun 8, 2022	75.14	76.05	66.42	67.58
4266	NYSE	EGLE	Tue, Jun 7, 2022	75.75	78.00	74.77	76.47
4265	NYSE	EGLE	Mon, Jun 6, 2022	76.92	78.75	73.72	76.45
4264	NYSE	EGLE	Fri, Jun 3, 2022	71.61	76.82	71.55	76.10
4263	NYSE	EGLE	Thu, Jun 2, 2022	73.35	75.26	71.29	72.49
4262	NYSE	EGLE	Wed, Jun 1, 2022	74.12	76.41	70.52	73.25
4261	NYSE	EGLE	Tue, May 31, 2022	70.63	73.34	69.62	73.26
4260	NYSE	EGLE	Fri, May 27, 2022	70.59	71.96	68.75	70.17
4259	NYSE	EGLE	Thu, May 26, 2022	68.79	71.18	67.91	71.05
4258	NYSE	EGLE	Wed, May 25, 2022	68.87	69.86	64.71	68.99
4257	NYSE	EGLE	Tue, May 24, 2022	69.01	70.64	66.70	68.87
4256	NYSE	EGLE	Mon, May 23, 2022	68.09	72.60	66.93	71.30
4255	NYSE	EGLE	Fri, May 20, 2022	68.63	70.04	65.68	67.38
4254	NYSE	EGLE	Thu, May 19, 2022	64.16	69.08	63.69	67.61
4253	NYSE	EGLE	Wed, May 18, 2022	64.99	68.71	63.72	65.12
4252	NYSE	EGLE	Tue, May 17, 2022	68.07	68.91	64.18	64.99
4251	NYSE	EGLE	Mon, May 16, 2022	63.99	68.00	63.99	67.00
4250	NYSE	EGLE	Fri, May 13, 2022	61.25	65.24	61.25	63.78
4249	NYSE	EGLE	Thu, May 12, 2022	65.00	65.00	59.30	62.24
4248	NYSE	EGLE	Wed, May 11, 2022	63.61	66.75	63.61	65.47
4247	NYSE	EGLE	Tue, May 10, 2022	61.71	63.36	60.36	63.15
4246	NYSE	EGLE	Mon, May 9, 2022	68.69	68.69	58.41	58.92
4245	NYSE	EGLE	Fri, May 6, 2022	68.89	70.45	67.00	68.10
4244	NYSE	EGLE	Thu, May 5, 2022	68.50	69.15	65.18	67.00
4243	NYSE	EGLE	Wed, May 4, 2022	67.54	68.45	66.25	68.12
4242	NYSE	EGLE	Tue, May 3, 2022	62.99	66.53	62.99	66.32
4241	NYSE	EGLE	Mon, May 2, 2022	61.60	62.76	59.83	62.64
4240	NYSE	EGLE	Fri, Apr 29, 2022	64.35	64.86	62.00	62.24
4239	NYSE	EGLE	Thu, Apr 28, 2022	64.24	64.71	61.57	63.80
4238	NYSE	EGLE	Wed, Apr 27, 2022	61.10	64.14	60.76	63.83
4237	NYSE	EGLE	Tue, Apr 26, 2022	58.00	61.50	58.00	59.86
4236	NYSE	EGLE	Mon, Apr 25, 2022	62.29	62.34	55.16	57.60
4235	NYSE	EGLE	Fri, Apr 22, 2022	65.17	66.99	63.55	64.73
4234	NYSE	EGLE	Thu, Apr 21, 2022	69.91	70.09	64.88	65.15
4233	NYSE	EGLE	Wed, Apr 20, 2022	70.56	70.79	67.00	69.55
4232	NYSE	EGLE	Tue, Apr 19, 2022	71.00	71.04	65.65	69.57
4231	NYSE	EGLE	Mon, Apr 18, 2022	68.22	72.24	66.90	70.85
4230	NYSE	EGLE	Thu, Apr 14, 2022	63.68	68.77	63.68	68.06
4229	NYSE	EGLE	Wed, Apr 13, 2022	61.17	63.95	61.17	63.44
4228	NYSE	EGLE	Tue, Apr 12, 2022	59.41	61.61	58.60	60.42
4227	NYSE	EGLE	Mon, Apr 11, 2022	66.07	66.07	58.56	58.77
4226	NYSE	EGLE	Fri, Apr 8, 2022	63.11	67.02	63.00	66.57
4225	NYSE	EGLE	Thu, Apr 7, 2022	61.35	63.61	60.70	62.46
4224	NYSE	EGLE	Wed, Apr 6, 2022	62.22	64.55	61.08	61.53
4223	NYSE	EGLE	Tue, Apr 5, 2022	64.97	66.99	63.01	63.24
4222	NYSE	EGLE	Mon, Apr 4, 2022	69.88	70.98	64.12	65.38
4221	NYSE	EGLE	Fri, Apr 1, 2022	68.40	70.49	67.40	69.20
4220	NYSE	EGLE	Thu, Mar 31, 2022	67.00	68.75	66.99	68.11
4219	NYSE	EGLE	Wed, Mar 30, 2022	65.99	68.76	65.99	66.77
4218	NYSE	EGLE	Tue, Mar 29, 2022	65.90	65.97	61.52	65.89
4217	NYSE	EGLE	Mon, Mar 28, 2022	65.79	67.42	64.90	65.89
4216	NYSE	EGLE	Fri, Mar 25, 2022	63.90	65.81	63.36	65.29
4215	NYSE	EGLE	Thu, Mar 24, 2022	65.68	65.68	63.66	64.32
4214	NYSE	EGLE	Wed, Mar 23, 2022	63.76	65.99	63.47	65.42
4213	NYSE	EGLE	Tue, Mar 22, 2022	64.64	65.34	62.79	63.49
4212	NYSE	EGLE	Mon, Mar 21, 2022	62.88	64.34	61.70	63.94
4211	NYSE	EGLE	Fri, Mar 18, 2022	60.66	62.37	60.16	62.31
4210	NYSE	EGLE	Thu, Mar 17, 2022	60.32	61.07	59.08	60.92
4209	NYSE	EGLE	Wed, Mar 16, 2022	56.75	59.90	56.47	59.61
4208	NYSE	EGLE	Tue, Mar 15, 2022	60.38	60.93	55.25	55.46
4207	NYSE	EGLE	Mon, Mar 14, 2022	64.39	64.70	59.61	61.42
4206	NYSE	EGLE	Fri, Mar 11, 2022	67.54	68.99	64.60	65.88
4205	NYSE	EGLE	Thu, Mar 10, 2022	64.51	68.18	64.26	66.25
4204	NYSE	EGLE	Wed, Mar 9, 2022	65.00	66.31	61.37	63.32
4203	NYSE	EGLE	Tue, Mar 8, 2022	61.64	64.85	61.32	64.32
4202	NYSE	EGLE	Mon, Mar 7, 2022	55.54	61.55	55.54	60.95
4201	NYSE	EGLE	Fri, Mar 4, 2022	53.74	56.07	51.21	55.37
4200	NYSE	EGLE	Thu, Mar 3, 2022	56.19	57.00	54.75	55.78
4199	NYSE	EGLE	Wed, Mar 2, 2022	53.22	55.96	52.50	55.81
4198	NYSE	EGLE	Tue, Mar 1, 2022	53.52	54.66	51.31	52.70
4197	NYSE	EGLE	Mon, Feb 28, 2022	55.88	56.77	52.64	52.73
4196	NYSE	EGLE	Fri, Feb 25, 2022	53.17	56.64	52.80	56.50
4195	NYSE	EGLE	Thu, Feb 24, 2022	52.20	54.20	51.04	52.82
4194	NYSE	EGLE	Wed, Feb 23, 2022	57.29	58.14	54.95	55.72
4193	NYSE	EGLE	Tue, Feb 22, 2022	52.70	57.61	52.70	56.72
4192	NYSE	EGLE	Fri, Feb 18, 2022	54.61	55.68	53.60	54.05
4191	NYSE	EGLE	Thu, Feb 17, 2022	52.54	55.96	52.28	54.71
4190	NYSE	EGLE	Wed, Feb 16, 2022	52.49	53.25	51.62	52.54
4189	NYSE	EGLE	Tue, Feb 15, 2022	51.70	54.00	51.70	52.38
4188	NYSE	EGLE	Mon, Feb 14, 2022	51.88	52.71	51.04	51.48
4187	NYSE	EGLE	Fri, Feb 11, 2022	52.64	53.70	51.54	52.32
4186	NYSE	EGLE	Thu, Feb 10, 2022	49.41	54.55	49.26	53.02
4185	NYSE	EGLE	Wed, Feb 9, 2022	48.52	49.41	48.33	48.94
4184	NYSE	EGLE	Tue, Feb 8, 2022	49.06	49.48	47.78	48.05
4183	NYSE	EGLE	Mon, Feb 7, 2022	47.52	49.73	47.52	48.75
4182	NYSE	EGLE	Fri, Feb 4, 2022	44.87	47.36	44.76	47.23
4181	NYSE	EGLE	Thu, Feb 3, 2022	45.38	46.10	44.59	44.78
4180	NYSE	EGLE	Wed, Feb 2, 2022	46.88	48.85	46.15	46.17
4179	NYSE	EGLE	Tue, Feb 1, 2022	44.92	47.82	44.50	47.14
4178	NYSE	EGLE	Mon, Jan 31, 2022	45.94	45.96	43.55	44.82
4177	NYSE	EGLE	Fri, Jan 28, 2022	43.96	45.62	43.89	45.61
4176	NYSE	EGLE	Thu, Jan 27, 2022	42.00	44.09	42.00	43.63
4175	NYSE	EGLE	Wed, Jan 26, 2022	42.77	43.30	40.84	41.41
4174	NYSE	EGLE	Tue, Jan 25, 2022	40.32	41.79	39.82	41.19
4173	NYSE	EGLE	Mon, Jan 24, 2022	39.88	41.01	38.10	40.91
4172	NYSE	EGLE	Fri, Jan 21, 2022	42.00	42.18	40.18	40.43
4171	NYSE	EGLE	Thu, Jan 20, 2022	43.05	44.26	42.61	42.75
4170	NYSE	EGLE	Wed, Jan 19, 2022	43.45	43.55	42.61	42.82
4169	NYSE	EGLE	Tue, Jan 18, 2022	43.98	44.50	43.10	43.16
4168	NYSE	EGLE	Fri, Jan 14, 2022	42.84	44.64	42.02	44.48
4167	NYSE	EGLE	Thu, Jan 13, 2022	44.61	45.08	43.16	43.28
4166	NYSE	EGLE	Wed, Jan 12, 2022	46.51	46.51	44.51	45.03
4165	NYSE	EGLE	Tue, Jan 11, 2022	44.80	46.22	44.29	45.88
4164	NYSE	EGLE	Mon, Jan 10, 2022	44.99	45.13	43.61	44.63
4163	NYSE	EGLE	Fri, Jan 7, 2022	44.89	45.93	44.89	45.25
4162	NYSE	EGLE	Thu, Jan 6, 2022	45.91	46.63	44.57	44.82
4161	NYSE	EGLE	Wed, Jan 5, 2022	45.59	47.04	45.13	45.34
4160	NYSE	EGLE	Tue, Jan 4, 2022	46.25	46.88	45.27	45.67
4159	NYSE	EGLE	Mon, Jan 3, 2022	46.33	47.80	45.77	45.95
4158	NYSE	EGLE	Fri, Dec 31, 2021	44.30	45.60	43.24	45.50
4157	NYSE	EGLE	Thu, Dec 30, 2021	45.10	45.60	44.16	44.17
4156	NYSE	EGLE	Wed, Dec 29, 2021	42.84	45.37	42.51	44.83
4155	NYSE	EGLE	Tue, Dec 28, 2021	42.26	43.18	41.97	42.88
4154	NYSE	EGLE	Mon, Dec 27, 2021	41.58	42.34	40.62	42.31
4153	NYSE	EGLE	Thu, Dec 23, 2021	41.59	41.98	41.20	41.39
4152	NYSE	EGLE	Wed, Dec 22, 2021	40.80	41.51	40.01	41.16
4151	NYSE	EGLE	Tue, Dec 21, 2021	40.30	41.57	40.30	40.66
4150	NYSE	EGLE	Mon, Dec 20, 2021	39.86	40.11	38.51	39.95
4149	NYSE	EGLE	Fri, Dec 17, 2021	39.15	41.15	38.51	40.53
4148	NYSE	EGLE	Thu, Dec 16, 2021	39.66	40.50	39.19	39.36
4147	NYSE	EGLE	Wed, Dec 15, 2021	38.22	39.46	37.05	39.28
4146	NYSE	EGLE	Tue, Dec 14, 2021	39.74	39.77	37.59	37.74
4145	NYSE	EGLE	Mon, Dec 13, 2021	41.63	41.82	40.06	40.24
4144	NYSE	EGLE	Fri, Dec 10, 2021	42.04	42.81	41.08	41.51
4143	NYSE	EGLE	Thu, Dec 9, 2021	42.20	42.53	41.46	41.80
4142	NYSE	EGLE	Wed, Dec 8, 2021	42.87	43.98	42.01	42.64
4141	NYSE	EGLE	Tue, Dec 7, 2021	42.40	43.37	41.92	42.41
4140	NYSE	EGLE	Mon, Dec 6, 2021	41.00	41.90	39.97	41.47
4139	NYSE	EGLE	Fri, Dec 3, 2021	41.16	41.74	40.27	40.60
4138	NYSE	EGLE	Thu, Dec 2, 2021	39.26	41.15	39.26	40.91
4137	NYSE	EGLE	Wed, Dec 1, 2021	40.62	40.96	38.96	39.04
4136	NYSE	EGLE	Tue, Nov 30, 2021	40.89	41.64	38.75	40.07
4135	NYSE	EGLE	Mon, Nov 29, 2021	40.85	41.58	40.20	41.34
4134	NYSE	EGLE	Fri, Nov 26, 2021	38.97	40.28	38.29	40.03
4133	NYSE	EGLE	Wed, Nov 24, 2021	38.85	40.66	38.39	40.36
4132	NYSE	EGLE	Tue, Nov 23, 2021	38.92	39.58	38.01	38.71
4131	NYSE	EGLE	Mon, Nov 22, 2021	37.87	39.66	37.84	38.76
4130	NYSE	EGLE	Fri, Nov 19, 2021	37.65	38.29	37.14	37.62
4129	NYSE	EGLE	Thu, Nov 18, 2021	37.27	38.01	36.76	37.50
4128	NYSE	EGLE	Wed, Nov 17, 2021	37.25	37.94	36.84	36.90
4127	NYSE	EGLE	Tue, Nov 16, 2021	38.38	38.38	36.21	37.09
4126	NYSE	EGLE	Mon, Nov 15, 2021	39.39	39.39	37.80	38.78
4125	NYSE	EGLE	Fri, Nov 12, 2021	39.60	39.84	38.02	39.55
4124	NYSE	EGLE	Thu, Nov 11, 2021	40.60	41.82	40.10	41.35
4123	NYSE	EGLE	Wed, Nov 10, 2021	41.89	41.89	39.06	39.97
4122	NYSE	EGLE	Tue, Nov 9, 2021	42.61	42.66	40.84	41.68
4121	NYSE	EGLE	Mon, Nov 8, 2021	41.87	43.15	41.14	41.92
4120	NYSE	EGLE	Fri, Nov 5, 2021	42.00	42.00	39.57	40.64
4119	NYSE	EGLE	Thu, Nov 4, 2021	40.07	40.96	38.97	39.71
4118	NYSE	EGLE	Wed, Nov 3, 2021	39.74	40.51	38.47	39.75
4117	NYSE	EGLE	Tue, Nov 2, 2021	41.76	42.73	39.09	40.12
4116	NYSE	EGLE	Mon, Nov 1, 2021	42.95	43.84	42.18	43.08
4115	NYSE	EGLE	Fri, Oct 29, 2021	42.79	43.35	42.14	43.05
4114	NYSE	EGLE	Thu, Oct 28, 2021	42.22	43.53	42.21	43.22
4113	NYSE	EGLE	Wed, Oct 27, 2021	43.75	43.90	41.70	41.89
4112	NYSE	EGLE	Tue, Oct 26, 2021	46.25	46.25	43.01	43.85
4111	NYSE	EGLE	Mon, Oct 25, 2021	45.98	46.72	45.09	46.14
4110	NYSE	EGLE	Fri, Oct 22, 2021	46.05	46.05	44.88	45.71
4109	NYSE	EGLE	Thu, Oct 21, 2021	47.00	47.27	45.24	46.10
4108	NYSE	EGLE	Wed, Oct 20, 2021	46.79	47.49	45.10	47.29
4107	NYSE	EGLE	Tue, Oct 19, 2021	46.88	48.38	46.60	46.78
4106	NYSE	EGLE	Mon, Oct 18, 2021	44.45	46.50	44.08	46.18
4105	NYSE	EGLE	Fri, Oct 15, 2021	45.04	45.64	44.13	44.30
4104	NYSE	EGLE	Thu, Oct 14, 2021	46.59	46.59	43.75	43.85
4103	NYSE	EGLE	Wed, Oct 13, 2021	47.00	47.71	45.10	46.18
4102	NYSE	EGLE	Tue, Oct 12, 2021	47.68	48.77	46.58	47.04
4101	NYSE	EGLE	Mon, Oct 11, 2021	47.81	49.48	47.68	47.79
4100	NYSE	EGLE	Fri, Oct 8, 2021	47.99	48.47	46.71	47.94
4099	NYSE	EGLE	Thu, Oct 7, 2021	50.88	51.37	47.53	48.20
4098	NYSE	EGLE	Wed, Oct 6, 2021	51.82	51.82	49.01	50.55
4097	NYSE	EGLE	Tue, Oct 5, 2021	51.14	54.25	50.92	53.24
4096	NYSE	EGLE	Mon, Oct 4, 2021	53.24	54.60	49.35	49.92
4095	NYSE	EGLE	Fri, Oct 1, 2021	50.63	52.60	50.60	51.99
4094	NYSE	EGLE	Thu, Sep 30, 2021	48.57	50.94	48.12	50.42
4093	NYSE	EGLE	Wed, Sep 29, 2021	50.73	50.73	48.31	48.65
4092	NYSE	EGLE	Tue, Sep 28, 2021	50.23	51.72	49.28	50.54
4091	NYSE	EGLE	Mon, Sep 27, 2021	49.47	51.12	49.10	50.19
4090	NYSE	EGLE	Fri, Sep 24, 2021	47.55	50.22	47.06	49.91
4089	NYSE	EGLE	Thu, Sep 23, 2021	47.84	48.30	46.85	48.30
4088	NYSE	EGLE	Wed, Sep 22, 2021	45.28	47.90	45.28	47.34
4087	NYSE	EGLE	Tue, Sep 21, 2021	44.89	45.57	43.76	44.02
4086	NYSE	EGLE	Mon, Sep 20, 2021	47.63	48.56	43.09	43.71
4085	NYSE	EGLE	Fri, Sep 17, 2021	52.54	53.68	50.55	50.58
4084	NYSE	EGLE	Thu, Sep 16, 2021	52.57	54.00	51.92	52.61
4083	NYSE	EGLE	Wed, Sep 15, 2021	52.42	53.80	51.88	52.30
4082	NYSE	EGLE	Tue, Sep 14, 2021	54.46	54.46	51.48	52.42
4081	NYSE	EGLE	Mon, Sep 13, 2021	52.39	54.70	52.39	53.65
4080	NYSE	EGLE	Fri, Sep 10, 2021	50.99	52.14	50.64	50.92
4079	NYSE	EGLE	Thu, Sep 9, 2021	48.75	51.25	48.75	50.41
4078	NYSE	EGLE	Wed, Sep 8, 2021	50.96	51.56	48.34	48.86
4077	NYSE	EGLE	Tue, Sep 7, 2021	49.69	51.73	49.61	50.71
4076	NYSE	EGLE	Fri, Sep 3, 2021	49.93	50.30	48.84	49.77
4075	NYSE	EGLE	Thu, Sep 2, 2021	49.36	50.92	49.25	50.21
4074	NYSE	EGLE	Wed, Sep 1, 2021	49.27	49.50	48.60	49.01
4073	NYSE	EGLE	Tue, Aug 31, 2021	50.51	50.59	48.36	49.39
4072	NYSE	EGLE	Mon, Aug 30, 2021	51.49	51.49	49.86	50.92
4071	NYSE	EGLE	Fri, Aug 27, 2021	48.51	51.33	48.41	50.98
4070	NYSE	EGLE	Thu, Aug 26, 2021	47.40	48.76	47.35	48.32
4069	NYSE	EGLE	Wed, Aug 25, 2021	47.38	48.68	46.74	47.67
4068	NYSE	EGLE	Tue, Aug 24, 2021	45.59	48.22	45.59	47.38
4067	NYSE	EGLE	Mon, Aug 23, 2021	42.88	45.24	42.87	45.14
4066	NYSE	EGLE	Fri, Aug 20, 2021	41.45	42.60	41.08	42.23
4065	NYSE	EGLE	Thu, Aug 19, 2021	43.40	43.75	41.35	41.61
4064	NYSE	EGLE	Wed, Aug 18, 2021	43.50	46.44	43.06	44.51
4063	NYSE	EGLE	Tue, Aug 17, 2021	43.21	44.57	42.49	43.39
4062	NYSE	EGLE	Mon, Aug 16, 2021	41.92	43.55	41.54	43.23
4061	NYSE	EGLE	Fri, Aug 13, 2021	42.37	42.83	42.04	42.35
4060	NYSE	EGLE	Thu, Aug 12, 2021	42.78	43.20	41.33	42.37
4059	NYSE	EGLE	Wed, Aug 11, 2021	42.22	42.58	40.62	42.50
4058	NYSE	EGLE	Tue, Aug 10, 2021	40.30	42.07	40.22	41.96
4057	NYSE	EGLE	Mon, Aug 9, 2021	41.15	41.55	39.55	40.27
4056	NYSE	EGLE	Fri, Aug 6, 2021	41.00	42.76	39.03	41.60
4055	NYSE	EGLE	Thu, Aug 5, 2021	41.21	44.22	41.21	43.25
4054	NYSE	EGLE	Wed, Aug 4, 2021	41.77	41.82	40.55	40.85
4053	NYSE	EGLE	Tue, Aug 3, 2021	42.35	42.35	40.60	41.80
4052	NYSE	EGLE	Mon, Aug 2, 2021	42.05	43.48	41.60	42.26
4051	NYSE	EGLE	Fri, Jul 30, 2021	43.10	43.32	41.07	41.70
4050	NYSE	EGLE	Thu, Jul 29, 2021	41.37	43.20	41.37	42.91
4049	NYSE	EGLE	Wed, Jul 28, 2021	40.10	40.89	39.62	40.74
4048	NYSE	EGLE	Tue, Jul 27, 2021	42.00	42.00	39.64	40.03
4047	NYSE	EGLE	Mon, Jul 26, 2021	41.65	44.35	41.65	41.99
4046	NYSE	EGLE	Fri, Jul 23, 2021	42.25	42.35	40.76	41.78
4045	NYSE	EGLE	Thu, Jul 22, 2021	42.56	42.60	41.00	42.20
4044	NYSE	EGLE	Wed, Jul 21, 2021	39.39	42.57	39.39	42.34
4043	NYSE	EGLE	Tue, Jul 20, 2021	38.18	39.53	37.93	38.74
4042	NYSE	EGLE	Mon, Jul 19, 2021	36.47	38.66	36.18	38.13
4041	NYSE	EGLE	Fri, Jul 16, 2021	41.35	42.00	37.61	37.90
4040	NYSE	EGLE	Thu, Jul 15, 2021	40.32	41.65	40.12	40.96
4039	NYSE	EGLE	Wed, Jul 14, 2021	41.98	43.33	40.70	40.91
4038	NYSE	EGLE	Tue, Jul 13, 2021	43.59	43.62	41.66	41.84
4037	NYSE	EGLE	Mon, Jul 12, 2021	43.13	44.14	42.08	43.99
4036	NYSE	EGLE	Fri, Jul 9, 2021	43.29	43.79	42.85	43.07
4035	NYSE	EGLE	Thu, Jul 8, 2021	43.12	43.27	41.74	42.52
4034	NYSE	EGLE	Wed, Jul 7, 2021	44.31	45.87	43.55	44.04
4033	NYSE	EGLE	Tue, Jul 6, 2021	44.54	44.72	42.36	44.15
4032	NYSE	EGLE	Fri, Jul 2, 2021	45.11	45.77	43.50	45.36
4031	NYSE	EGLE	Thu, Jul 1, 2021	47.75	47.75	44.34	44.90
4030	NYSE	EGLE	Wed, Jun 30, 2021	48.20	48.99	47.03	47.32
4029	NYSE	EGLE	Tue, Jun 29, 2021	50.55	51.87	49.76	51.20
4028	NYSE	EGLE	Mon, Jun 28, 2021	53.01	53.01	48.22	50.54
4027	NYSE	EGLE	Fri, Jun 25, 2021	55.00	56.47	53.01	53.01
4026	NYSE	EGLE	Thu, Jun 24, 2021	53.11	55.00	52.93	54.32
4025	NYSE	EGLE	Wed, Jun 23, 2021	53.20	53.97	52.07	53.10
4024	NYSE	EGLE	Tue, Jun 22, 2021	52.55	53.20	50.82	53.20
4023	NYSE	EGLE	Mon, Jun 21, 2021	51.09	54.50	50.54	52.77
4022	NYSE	EGLE	Fri, Jun 18, 2021	49.00	51.53	47.98	50.32
4021	NYSE	EGLE	Thu, Jun 17, 2021	51.98	52.97	49.67	50.69
4020	NYSE	EGLE	Wed, Jun 16, 2021	50.80	54.66	50.07	52.66
4019	NYSE	EGLE	Tue, Jun 15, 2021	50.96	51.60	48.76	50.85
4018	NYSE	EGLE	Mon, Jun 14, 2021	51.23	53.59	50.13	50.89
4017	NYSE	EGLE	Fri, Jun 11, 2021	48.86	52.41	48.70	50.65
4016	NYSE	EGLE	Thu, Jun 10, 2021	48.20	50.00	47.85	48.26
4015	NYSE	EGLE	Wed, Jun 9, 2021	47.52	48.80	47.24	47.24
4014	NYSE	EGLE	Tue, Jun 8, 2021	46.88	47.88	46.00	47.28
4013	NYSE	EGLE	Mon, Jun 7, 2021	45.48	48.86	45.06	47.13
4012	NYSE	EGLE	Fri, Jun 4, 2021	46.41	46.62	44.06	45.16
4011	NYSE	EGLE	Thu, Jun 3, 2021	46.92	47.30	45.67	46.05
4010	NYSE	EGLE	Wed, Jun 2, 2021	49.50	49.60	46.11	47.25
4009	NYSE	EGLE	Tue, Jun 1, 2021	48.06	49.28	48.03	48.75
4008	NYSE	EGLE	Fri, May 28, 2021	47.00	47.80	46.03	47.33
4007	NYSE	EGLE	Thu, May 27, 2021	46.99	47.00	46.01	46.69
4006	NYSE	EGLE	Wed, May 26, 2021	46.78	47.06	44.00	46.45
4005	NYSE	EGLE	Tue, May 25, 2021	48.02	49.00	46.72	47.00
4004	NYSE	EGLE	Mon, May 24, 2021	47.95	49.25	46.24	48.63
4003	NYSE	EGLE	Fri, May 21, 2021	47.74	49.12	47.14	48.17
4002	NYSE	EGLE	Thu, May 20, 2021	50.45	51.40	45.27	46.89
4001	NYSE	EGLE	Wed, May 19, 2021	48.19	51.20	47.04	50.28
4000	NYSE	EGLE	Tue, May 18, 2021	45.71	49.69	45.71	48.71
3999	NYSE	EGLE	Mon, May 17, 2021	43.18	47.08	43.03	45.20
3998	NYSE	EGLE	Fri, May 14, 2021	44.36	44.50	43.24	44.07
3997	NYSE	EGLE	Thu, May 13, 2021	44.26	46.00	43.51	44.10
3996	NYSE	EGLE	Wed, May 12, 2021	47.39	48.22	44.43	44.65
3995	NYSE	EGLE	Tue, May 11, 2021	46.71	48.20	46.05	47.50
3994	NYSE	EGLE	Mon, May 10, 2021	50.10	51.47	46.20	48.19
3993	NYSE	EGLE	Fri, May 7, 2021	45.90	50.00	45.01	48.49
3992	NYSE	EGLE	Thu, May 6, 2021	46.12	46.37	42.81	44.78
3991	NYSE	EGLE	Wed, May 5, 2021	45.56	47.52	45.05	45.54
3990	NYSE	EGLE	Tue, May 4, 2021	47.07	47.90	43.88	44.51
3989	NYSE	EGLE	Mon, May 3, 2021	44.01	47.79	44.01	46.40
3988	NYSE	EGLE	Fri, Apr 30, 2021	42.53	43.99	42.24	43.34
3987	NYSE	EGLE	Thu, Apr 29, 2021	45.33	45.33	42.42	43.06
3986	NYSE	EGLE	Wed, Apr 28, 2021	45.78	46.33	44.12	44.84
3985	NYSE	EGLE	Tue, Apr 27, 2021	45.31	46.64	43.75	45.41
3984	NYSE	EGLE	Mon, Apr 26, 2021	45.00	46.95	43.19	44.33
3983	NYSE	EGLE	Fri, Apr 23, 2021	42.24	45.87	42.24	44.40
3982	NYSE	EGLE	Thu, Apr 22, 2021	44.38	45.10	41.54	42.17
3981	NYSE	EGLE	Wed, Apr 21, 2021	39.47	46.36	39.47	45.35
3980	NYSE	EGLE	Tue, Apr 20, 2021	39.02	39.72	37.87	39.05
3979	NYSE	EGLE	Mon, Apr 19, 2021	37.33	41.12	37.33	40.96
3978	NYSE	EGLE	Fri, Apr 16, 2021	36.19	37.82	35.51	37.33
3977	NYSE	EGLE	Thu, Apr 15, 2021	36.14	36.14	34.59	35.46
3976	NYSE	EGLE	Wed, Apr 14, 2021	34.00	36.40	34.00	35.56
3975	NYSE	EGLE	Tue, Apr 13, 2021	35.27	35.54	34.00	34.05
3974	NYSE	EGLE	Mon, Apr 12, 2021	36.31	36.31	35.00	35.46
3973	NYSE	EGLE	Fri, Apr 9, 2021	36.86	37.04	35.59	36.35
3972	NYSE	EGLE	Thu, Apr 8, 2021	36.31	37.93	35.83	36.63
3971	NYSE	EGLE	Wed, Apr 7, 2021	34.51	36.98	34.30	36.43
3970	NYSE	EGLE	Tue, Apr 6, 2021	34.02	35.78	34.02	34.49
3969	NYSE	EGLE	Mon, Apr 5, 2021	35.60	35.80	33.50	34.02
3968	NYSE	EGLE	Thu, Apr 1, 2021	35.95	36.19	35.00	35.57
3967	NYSE	EGLE	Wed, Mar 31, 2021	36.39	37.29	35.34	36.12
3966	NYSE	EGLE	Tue, Mar 30, 2021	35.81	36.77	35.28	36.19
3965	NYSE	EGLE	Mon, Mar 29, 2021	37.00	38.00	35.52	35.80
3964	NYSE	EGLE	Fri, Mar 26, 2021	38.95	39.23	36.22	37.25
3963	NYSE	EGLE	Thu, Mar 25, 2021	35.26	38.98	34.30	38.41
3962	NYSE	EGLE	Wed, Mar 24, 2021	36.81	38.09	35.57	35.58
3961	NYSE	EGLE	Tue, Mar 23, 2021	37.90	39.05	35.05	36.22
3960	NYSE	EGLE	Mon, Mar 22, 2021	39.23	39.95	38.28	38.45
3959	NYSE	EGLE	Fri, Mar 19, 2021	37.14	39.09	35.75	37.77
3958	NYSE	EGLE	Thu, Mar 18, 2021	37.89	38.99	36.15	36.92
3957	NYSE	EGLE	Wed, Mar 17, 2021	37.41	38.46	37.25	37.65
3956	NYSE	EGLE	Tue, Mar 16, 2021	38.69	39.21	37.40	37.59
3955	NYSE	EGLE	Mon, Mar 15, 2021	39.53	39.98	38.20	38.90
3954	NYSE	EGLE	Fri, Mar 12, 2021	39.00	40.48	38.54	39.19
3953	NYSE	EGLE	Thu, Mar 11, 2021	39.28	40.37	37.02	39.10
3952	NYSE	EGLE	Wed, Mar 10, 2021	35.27	40.91	35.01	39.38
3951	NYSE	EGLE	Tue, Mar 9, 2021	35.42	36.13	35.00	35.31
3950	NYSE	EGLE	Mon, Mar 8, 2021	34.25	36.26	34.07	35.50
3949	NYSE	EGLE	Fri, Mar 5, 2021	35.57	35.97	31.20	33.52
3948	NYSE	EGLE	Thu, Mar 4, 2021	30.90	31.53	29.27	31.20
3947	NYSE	EGLE	Wed, Mar 3, 2021	30.03	31.43	29.70	30.79
3946	NYSE	EGLE	Tue, Mar 2, 2021	29.67	31.97	29.35	30.09
3945	NYSE	EGLE	Mon, Mar 1, 2021	29.63	30.80	28.66	29.17
3944	NYSE	EGLE	Fri, Feb 26, 2021	29.79	29.92	28.31	29.34
3943	NYSE	EGLE	Thu, Feb 25, 2021	31.44	32.44	29.08	30.21
3942	NYSE	EGLE	Wed, Feb 24, 2021	29.30	32.33	29.30	31.36
3941	NYSE	EGLE	Tue, Feb 23, 2021	29.60	29.66	27.89	29.57
3940	NYSE	EGLE	Mon, Feb 22, 2021	30.08	30.61	28.17	29.54
3939	NYSE	EGLE	Fri, Feb 19, 2021	28.54	30.17	28.54	29.96
3938	NYSE	EGLE	Thu, Feb 18, 2021	29.31	30.29	27.44	28.43
3937	NYSE	EGLE	Wed, Feb 17, 2021	29.33	30.21	28.04	29.85
3936	NYSE	EGLE	Tue, Feb 16, 2021	28.56	30.50	28.25	29.39
3935	NYSE	EGLE	Fri, Feb 12, 2021	25.53	29.36	25.53	28.00
3934	NYSE	EGLE	Thu, Feb 11, 2021	25.35	26.41	24.42	25.95
3933	NYSE	EGLE	Wed, Feb 10, 2021	23.74	25.60	23.13	25.29
3932	NYSE	EGLE	Tue, Feb 9, 2021	22.05	23.90	21.55	23.45
3931	NYSE	EGLE	Mon, Feb 8, 2021	22.72	22.75	21.12	21.57
3930	NYSE	EGLE	Fri, Feb 5, 2021	20.26	22.62	20.19	22.59
3929	NYSE	EGLE	Thu, Feb 4, 2021	19.84	20.57	19.71	20.26
3928	NYSE	EGLE	Wed, Feb 3, 2021	19.66	20.15	19.42	19.76
3927	NYSE	EGLE	Tue, Feb 2, 2021	20.13	20.18	19.56	19.97
3926	NYSE	EGLE	Mon, Feb 1, 2021	19.89	20.18	19.52	19.83
3925	NYSE	EGLE	Fri, Jan 29, 2021	20.00	20.62	19.29	19.57
3924	NYSE	EGLE	Thu, Jan 28, 2021	19.47	19.84	18.69	19.11
3923	NYSE	EGLE	Wed, Jan 27, 2021	19.40	19.96	18.64	19.19
3922	NYSE	EGLE	Tue, Jan 26, 2021	21.30	21.30	19.60	19.72
3921	NYSE	EGLE	Mon, Jan 25, 2021	21.91	21.91	20.57	21.32
3920	NYSE	EGLE	Fri, Jan 22, 2021	21.93	22.25	21.29	22.13
3919	NYSE	EGLE	Thu, Jan 21, 2021	22.37	22.76	21.90	22.31
3918	NYSE	EGLE	Wed, Jan 20, 2021	23.97	23.97	22.36	22.53
3917	NYSE	EGLE	Tue, Jan 19, 2021	23.28	24.00	22.95	23.36
3916	NYSE	EGLE	Fri, Jan 15, 2021	23.52	23.61	22.02	22.77
3915	NYSE	EGLE	Thu, Jan 14, 2021	23.09	24.88	23.09	24.05
3914	NYSE	EGLE	Wed, Jan 13, 2021	23.10	23.59	21.90	23.08
3913	NYSE	EGLE	Tue, Jan 12, 2021	22.70	24.36	22.26	23.03
3912	NYSE	EGLE	Mon, Jan 11, 2021	20.66	22.66	20.64	22.25
3911	NYSE	EGLE	Fri, Jan 8, 2021	21.42	21.75	20.77	20.99
3910	NYSE	EGLE	Thu, Jan 7, 2021	20.14	20.82	19.91	20.78
3909	NYSE	EGLE	Wed, Jan 6, 2021	19.49	20.57	19.49	19.93
3908	NYSE	EGLE	Tue, Jan 5, 2021	19.77	20.12	19.12	19.23
3907	NYSE	EGLE	Mon, Jan 4, 2021	19.04	19.94	18.80	19.61
3906	NYSE	EGLE	Thu, Dec 31, 2020	18.77	19.22	18.41	19.00
3905	NYSE	EGLE	Wed, Dec 30, 2020	18.40	19.07	18.31	18.84
3904	NYSE	EGLE	Tue, Dec 29, 2020	18.46	18.46	17.95	18.30
3903	NYSE	EGLE	Mon, Dec 28, 2020	18.43	18.83	18.13	18.47
3902	NYSE	EGLE	Thu, Dec 24, 2020	18.47	18.50	17.96	18.43
3901	NYSE	EGLE	Wed, Dec 23, 2020	18.74	19.22	18.10	18.31
3900	NYSE	EGLE	Tue, Dec 22, 2020	18.03	18.06	17.08	17.36
3899	NYSE	EGLE	Mon, Dec 21, 2020	18.04	18.30	17.51	17.98
3898	NYSE	EGLE	Fri, Dec 18, 2020	19.39	19.88	17.42	17.59
3897	NYSE	EGLE	Thu, Dec 17, 2020	19.29	19.71	19.01	19.59
3896	NYSE	EGLE	Wed, Dec 16, 2020	19.65	19.80	18.90	19.11
3895	NYSE	EGLE	Tue, Dec 15, 2020	18.94	19.57	18.50	19.28
3894	NYSE	EGLE	Mon, Dec 14, 2020	19.14	19.23	18.64	18.64
3893	NYSE	EGLE	Fri, Dec 11, 2020	19.47	19.49	18.95	19.05
3892	NYSE	EGLE	Thu, Dec 10, 2020	19.00	19.69	19.00	19.53
3891	NYSE	EGLE	Wed, Dec 9, 2020	19.66	20.17	18.85	19.28
3890	NYSE	EGLE	Tue, Dec 8, 2020	19.20	19.70	19.07	19.44
3889	NYSE	EGLE	Mon, Dec 7, 2020	19.67	19.72	18.48	19.18
3888	NYSE	EGLE	Fri, Dec 4, 2020	19.21	19.90	19.21	19.61
3887	NYSE	EGLE	Thu, Dec 3, 2020	18.90	19.98	18.90	19.49
3886	NYSE	EGLE	Wed, Dec 2, 2020	17.91	19.41	17.91	18.68
3885	NYSE	EGLE	Tue, Dec 1, 2020	19.24	19.24	17.83	18.13
3884	NYSE	EGLE	Mon, Nov 30, 2020	19.64	20.38	18.52	18.63
3883	NYSE	EGLE	Fri, Nov 27, 2020	20.02	20.07	19.51	19.99
3882	NYSE	EGLE	Wed, Nov 25, 2020	19.71	20.28	18.10	20.02
3881	NYSE	EGLE	Tue, Nov 24, 2020	18.72	20.33	18.68	19.99
3880	NYSE	EGLE	Mon, Nov 23, 2020	17.13	18.89	17.13	18.45
3879	NYSE	EGLE	Fri, Nov 20, 2020	16.79	17.49	16.79	16.97
3878	NYSE	EGLE	Thu, Nov 19, 2020	16.83	17.38	16.42	17.09
3877	NYSE	EGLE	Wed, Nov 18, 2020	17.02	17.80	16.70	16.96
3876	NYSE	EGLE	Tue, Nov 17, 2020	16.58	16.98	16.23	16.49
3875	NYSE	EGLE	Mon, Nov 16, 2020	16.34	16.70	16.21	16.68
3874	NYSE	EGLE	Fri, Nov 13, 2020	15.43	16.28	15.38	16.01
3873	NYSE	EGLE	Thu, Nov 12, 2020	16.00	16.00	15.12	15.31
3872	NYSE	EGLE	Wed, Nov 11, 2020	15.61	16.23	15.55	15.92
3871	NYSE	EGLE	Tue, Nov 10, 2020	15.10	15.77	14.66	15.44
3870	NYSE	EGLE	Mon, Nov 9, 2020	14.53	16.74	14.00	14.77
3869	NYSE	EGLE	Fri, Nov 6, 2020	14.12	14.69	14.11	14.25
3868	NYSE	EGLE	Thu, Nov 5, 2020	14.93	15.25	14.60	14.75
3867	NYSE	EGLE	Wed, Nov 4, 2020	14.86	15.27	13.74	15.01
3866	NYSE	EGLE	Tue, Nov 3, 2020	14.74	15.21	14.31	15.09
3865	NYSE	EGLE	Mon, Nov 2, 2020	14.02	14.78	13.61	14.49
3864	NYSE	EGLE	Fri, Oct 30, 2020	14.05	14.19	13.62	13.76
3863	NYSE	EGLE	Thu, Oct 29, 2020	14.92	14.92	13.66	14.11
3862	NYSE	EGLE	Wed, Oct 28, 2020	15.57	15.66	14.56	15.00
3861	NYSE	EGLE	Tue, Oct 27, 2020	16.29	16.71	15.71	15.91
3860	NYSE	EGLE	Mon, Oct 26, 2020	17.00	17.03	16.12	16.35
3859	NYSE	EGLE	Fri, Oct 23, 2020	17.17	17.17	16.74	17.17
3858	NYSE	EGLE	Thu, Oct 22, 2020	16.90	17.25	16.70	17.08
3857	NYSE	EGLE	Wed, Oct 21, 2020	16.55	16.79	16.36	16.72
3856	NYSE	EGLE	Tue, Oct 20, 2020	16.47	16.76	16.32	16.65
3855	NYSE	EGLE	Mon, Oct 19, 2020	16.49	16.80	16.20	16.22
3854	NYSE	EGLE	Fri, Oct 16, 2020	17.45	17.45	16.10	16.33
3853	NYSE	EGLE	Thu, Oct 15, 2020	16.69	17.43	16.69	17.37
3852	NYSE	EGLE	Wed, Oct 14, 2020	17.00	17.50	16.78	17.17
3851	NYSE	EGLE	Tue, Oct 13, 2020	17.01	17.12	16.50	16.89
3850	NYSE	EGLE	Mon, Oct 12, 2020	17.28	17.34	16.77	17.34
3849	NYSE	EGLE	Fri, Oct 9, 2020	17.59	17.61	16.84	17.25
3848	NYSE	EGLE	Thu, Oct 8, 2020	17.49	18.00	16.23	17.29
3847	NYSE	EGLE	Wed, Oct 7, 2020	18.24	18.24	16.91	17.20
3846	NYSE	EGLE	Tue, Oct 6, 2020	18.57	18.77	18.02	18.02
3845	NYSE	EGLE	Mon, Oct 5, 2020	18.23	19.02	18.06	18.36
3844	NYSE	EGLE	Fri, Oct 2, 2020	16.39	18.06	16.39	17.89
3843	NYSE	EGLE	Thu, Oct 1, 2020	16.45	17.20	16.45	16.97
3842	NYSE	EGLE	Wed, Sep 30, 2020	16.06	17.09	16.04	16.37
3841	NYSE	EGLE	Tue, Sep 29, 2020	16.51	16.79	15.88	15.96
3840	NYSE	EGLE	Mon, Sep 28, 2020	17.39	17.39	16.50	16.56
3839	NYSE	EGLE	Fri, Sep 25, 2020	16.05	16.66	16.02	16.27
3838	NYSE	EGLE	Thu, Sep 24, 2020	16.14	16.56	15.16	16.00
3837	NYSE	EGLE	Wed, Sep 23, 2020	16.05	16.75	16.05	16.25
3836	NYSE	EGLE	Tue, Sep 22, 2020	17.66	17.86	15.83	15.95
3835	NYSE	EGLE	Mon, Sep 21, 2020	22.61	22.79	17.62	17.71
3834	NYSE	EGLE	Fri, Sep 18, 2020	19.92	23.32	19.70	23.27
3833	NYSE	EGLE	Thu, Sep 17, 2020	17.89	19.85	17.84	19.73
3832	NYSE	EGLE	Wed, Sep 16, 2020	17.50	18.39	17.42	18.24
3831	NYSE	EGLE	Tue, Sep 15, 2020	17.65	18.74	17.07	17.37
3830	NYSE	EGLE	Mon, Sep 14, 2020	18.62	18.97	17.71	18.27
3829	NYSE	EGLE	Fri, Sep 11, 2020	18.41	18.90	17.92	18.27
3828	NYSE	EGLE	Thu, Sep 10, 2020	18.20	18.97	17.85	18.27
3827	NYSE	EGLE	Wed, Sep 9, 2020	18.06	18.59	17.94	18.06
3826	NYSE	EGLE	Tue, Sep 8, 2020	18.20	18.97	17.78	17.85
3825	NYSE	EGLE	Fri, Sep 4, 2020	17.64	19.04	17.36	18.41
3824	NYSE	EGLE	Thu, Sep 3, 2020	18.20	18.36	16.66	17.71
3823	NYSE	EGLE	Wed, Sep 2, 2020	18.13	18.41	17.57	18.27
3822	NYSE	EGLE	Tue, Sep 1, 2020	18.20	18.34	17.85	18.20
3821	NYSE	EGLE	Mon, Aug 31, 2020	18.69	18.74	18.06	18.48
3820	NYSE	EGLE	Fri, Aug 28, 2020	17.85	18.90	17.75	18.76
3819	NYSE	EGLE	Thu, Aug 27, 2020	18.06	18.55	17.57	17.78
3818	NYSE	EGLE	Wed, Aug 26, 2020	17.85	18.69	17.43	18.62
3817	NYSE	EGLE	Tue, Aug 25, 2020	17.57	17.92	17.22	17.71
3816	NYSE	EGLE	Mon, Aug 24, 2020	17.43	18.27	17.22	17.57
3815	NYSE	EGLE	Fri, Aug 21, 2020	17.43	17.64	16.87	17.29
3814	NYSE	EGLE	Thu, Aug 20, 2020	17.57	17.64	17.01	17.43
3813	NYSE	EGLE	Wed, Aug 19, 2020	18.90	19.11	17.99	17.99
3812	NYSE	EGLE	Tue, Aug 18, 2020	18.90	19.25	18.59	18.90
3811	NYSE	EGLE	Mon, Aug 17, 2020	19.46	19.67	18.43	19.11
3810	NYSE	EGLE	Fri, Aug 14, 2020	18.76	20.30	18.49	19.46
3809	NYSE	EGLE	Thu, Aug 13, 2020	18.62	19.25	18.46	18.83
3808	NYSE	EGLE	Wed, Aug 12, 2020	18.06	18.76	18.03	18.76
3807	NYSE	EGLE	Tue, Aug 11, 2020	17.57	19.25	17.57	17.78
3806	NYSE	EGLE	Mon, Aug 10, 2020	16.59	17.71	16.59	17.57
3805	NYSE	EGLE	Fri, Aug 7, 2020	16.45	17.15	15.89	16.94
3804	NYSE	EGLE	Thu, Aug 6, 2020	16.94	17.43	16.52	16.80
3803	NYSE	EGLE	Wed, Aug 5, 2020	17.01	17.15	16.59	16.98
3802	NYSE	EGLE	Tue, Aug 4, 2020	17.29	17.57	16.31	16.73
3801	NYSE	EGLE	Mon, Aug 3, 2020	17.08	17.64	16.45	17.36
3800	NYSE	EGLE	Fri, Jul 31, 2020	16.87	17.08	16.17	17.01
3799	NYSE	EGLE	Thu, Jul 30, 2020	16.94	17.29	16.39	17.01
3798	NYSE	EGLE	Wed, Jul 29, 2020	15.68	17.85	15.68	17.08
3797	NYSE	EGLE	Tue, Jul 28, 2020	15.12	15.40	14.91	15.12
3796	NYSE	EGLE	Mon, Jul 27, 2020	14.77	15.61	14.49	15.40
3795	NYSE	EGLE	Fri, Jul 24, 2020	14.56	14.91	14.42	14.56
3794	NYSE	EGLE	Thu, Jul 23, 2020	14.35	14.88	14.00	14.56
3793	NYSE	EGLE	Wed, Jul 22, 2020	15.05	15.19	14.14	14.35
3792	NYSE	EGLE	Tue, Jul 21, 2020	14.70	15.54	14.70	15.05
3791	NYSE	EGLE	Mon, Jul 20, 2020	14.77	14.84	14.35	14.63
3790	NYSE	EGLE	Fri, Jul 17, 2020	14.77	15.33	14.63	14.84
3789	NYSE	EGLE	Thu, Jul 16, 2020	14.84	15.02	14.35	14.84
3788	NYSE	EGLE	Wed, Jul 15, 2020	14.98	15.30	14.56	14.98
3787	NYSE	EGLE	Tue, Jul 14, 2020	14.70	15.12	14.21	14.84
3786	NYSE	EGLE	Mon, Jul 13, 2020	15.75	15.75	14.70	14.70
3785	NYSE	EGLE	Fri, Jul 10, 2020	14.98	16.24	14.77	15.68
3784	NYSE	EGLE	Thu, Jul 9, 2020	15.26	15.61	14.63	14.98
3783	NYSE	EGLE	Wed, Jul 8, 2020	14.98	15.47	14.56	15.40
3782	NYSE	EGLE	Tue, Jul 7, 2020	15.61	15.68	14.70	14.84
3781	NYSE	EGLE	Mon, Jul 6, 2020	15.75	15.89	15.26	15.89
3780	NYSE	EGLE	Thu, Jul 2, 2020	15.68	15.89	14.84	14.91
3779	NYSE	EGLE	Wed, Jul 1, 2020	15.33	16.03	14.98	15.09
3778	NYSE	EGLE	Tue, Jun 30, 2020	16.17	16.38	14.98	15.33
3777	NYSE	EGLE	Mon, Jun 29, 2020	15.54	16.31	15.05	16.24
3776	NYSE	EGLE	Fri, Jun 26, 2020	16.38	16.45	14.56	14.98
3775	NYSE	EGLE	Thu, Jun 25, 2020	16.45	16.94	15.82	16.59
3774	NYSE	EGLE	Wed, Jun 24, 2020	17.92	18.20	15.61	16.45
3773	NYSE	EGLE	Tue, Jun 23, 2020	17.50	18.20	17.29	17.78
3772	NYSE	EGLE	Mon, Jun 22, 2020	17.22	17.92	16.80	17.36
3771	NYSE	EGLE	Fri, Jun 19, 2020	19.25	20.09	17.08	17.36
3770	NYSE	EGLE	Thu, Jun 18, 2020	16.94	19.39	16.66	18.69
3769	NYSE	EGLE	Wed, Jun 17, 2020	17.08	17.46	16.45	16.66
3768	NYSE	EGLE	Tue, Jun 16, 2020	17.99	18.41	16.45	16.80
3767	NYSE	EGLE	Mon, Jun 15, 2020	15.89	17.57	15.37	17.22
3766	NYSE	EGLE	Fri, Jun 12, 2020	15.89	16.66	15.68	16.24
3765	NYSE	EGLE	Thu, Jun 11, 2020	15.33	15.61	14.77	15.12
3764	NYSE	EGLE	Wed, Jun 10, 2020	18.69	18.69	17.01	17.71
3763	NYSE	EGLE	Tue, Jun 9, 2020	19.60	20.79	18.06	18.90
3762	NYSE	EGLE	Mon, Jun 8, 2020	17.29	20.30	17.29	19.95
3761	NYSE	EGLE	Fri, Jun 5, 2020	17.43	18.13	16.73	16.73
3760	NYSE	EGLE	Thu, Jun 4, 2020	15.89	16.91	14.91	16.10
3759	NYSE	EGLE	Wed, Jun 3, 2020	13.86	17.08	13.86	16.10
3758	NYSE	EGLE	Tue, Jun 2, 2020	13.16	14.42	12.95	13.51
3757	NYSE	EGLE	Mon, Jun 1, 2020	12.53	13.55	12.04	13.30
3756	NYSE	EGLE	Fri, May 29, 2020	13.23	13.61	12.11	12.39
3755	NYSE	EGLE	Thu, May 28, 2020	14.63	14.63	12.88	13.09
3754	NYSE	EGLE	Wed, May 27, 2020	14.00	14.56	13.30	14.35
3753	NYSE	EGLE	Tue, May 26, 2020	13.51	13.86	13.09	13.65
3752	NYSE	EGLE	Fri, May 22, 2020	13.44	13.65	12.46	13.09
3751	NYSE	EGLE	Thu, May 21, 2020	12.81	13.65	12.46	13.23
3750	NYSE	EGLE	Wed, May 20, 2020	12.04	12.74	11.83	12.74
3749	NYSE	EGLE	Tue, May 19, 2020	11.55	12.60	11.27	11.83
3748	NYSE	EGLE	Mon, May 18, 2020	10.78	11.83	10.29	11.55
3747	NYSE	EGLE	Fri, May 15, 2020	10.08	10.43	9.75	10.22
3746	NYSE	EGLE	Thu, May 14, 2020	9.59	10.15	8.89	10.01
3745	NYSE	EGLE	Wed, May 13, 2020	10.50	10.64	9.45	9.66
3744	NYSE	EGLE	Tue, May 12, 2020	11.13	11.17	10.43	10.43
3743	NYSE	EGLE	Mon, May 11, 2020	11.76	11.90	10.92	10.92
3742	NYSE	EGLE	Fri, May 8, 2020	11.97	12.46	11.20	11.90
3741	NYSE	EGLE	Thu, May 7, 2020	10.71	10.92	10.43	10.85
3740	NYSE	EGLE	Wed, May 6, 2020	10.99	11.06	10.29	10.36
3739	NYSE	EGLE	Tue, May 5, 2020	11.34	11.69	10.99	10.99
3738	NYSE	EGLE	Mon, May 4, 2020	11.27	11.34	10.57	10.99
3737	NYSE	EGLE	Fri, May 1, 2020	11.41	11.76	11.06	11.34
3736	NYSE	EGLE	Thu, Apr 30, 2020	11.97	12.25	11.34	11.76
3735	NYSE	EGLE	Wed, Apr 29, 2020	12.11	12.42	11.41	11.90
3734	NYSE	EGLE	Tue, Apr 28, 2020	11.34	11.69	10.85	11.55
3733	NYSE	EGLE	Mon, Apr 27, 2020	10.50	11.83	10.43	11.06
3732	NYSE	EGLE	Fri, Apr 24, 2020	10.64	10.70	10.15	10.36
3731	NYSE	EGLE	Thu, Apr 23, 2020	10.22	10.78	10.22	10.43
3730	NYSE	EGLE	Wed, Apr 22, 2020	10.99	11.13	10.15	10.22
3729	NYSE	EGLE	Tue, Apr 21, 2020	11.20	11.20	10.22	10.43
3728	NYSE	EGLE	Mon, Apr 20, 2020	11.27	11.34	10.45	10.92
3727	NYSE	EGLE	Fri, Apr 17, 2020	11.55	11.55	10.92	11.27
3726	NYSE	EGLE	Thu, Apr 16, 2020	12.60	12.82	10.64	11.06
3725	NYSE	EGLE	Wed, Apr 15, 2020	12.60	12.74	12.11	12.32
3724	NYSE	EGLE	Tue, Apr 14, 2020	12.46	12.95	12.32	12.81
3723	NYSE	EGLE	Mon, Apr 13, 2020	13.30	13.44	11.90	12.39
3722	NYSE	EGLE	Thu, Apr 9, 2020	13.16	13.65	12.53	13.09
3721	NYSE	EGLE	Wed, Apr 8, 2020	12.88	13.09	12.53	12.88
3720	NYSE	EGLE	Tue, Apr 7, 2020	12.95	13.02	12.25	12.60
3719	NYSE	EGLE	Mon, Apr 6, 2020	12.39	13.23	12.25	12.46
3718	NYSE	EGLE	Fri, Apr 3, 2020	12.04	12.60	11.48	12.11
3717	NYSE	EGLE	Thu, Apr 2, 2020	12.60	12.95	12.04	12.60
3716	NYSE	EGLE	Wed, Apr 1, 2020	12.67	13.23	12.18	12.60
3715	NYSE	EGLE	Tue, Mar 31, 2020	12.60	13.86	12.60	12.95
3714	NYSE	EGLE	Mon, Mar 30, 2020	13.86	14.00	12.04	12.25
3713	NYSE	EGLE	Fri, Mar 27, 2020	14.28	14.56	13.18	13.58
3712	NYSE	EGLE	Thu, Mar 26, 2020	13.79	14.91	13.51	14.28
3711	NYSE	EGLE	Wed, Mar 25, 2020	13.93	14.14	12.67	13.65
3710	NYSE	EGLE	Tue, Mar 24, 2020	13.93	14.14	12.95	13.72
3709	NYSE	EGLE	Mon, Mar 23, 2020	13.44	13.79	11.55	12.60
3708	NYSE	EGLE	Fri, Mar 20, 2020	14.28	14.28	12.18	13.09
3707	NYSE	EGLE	Thu, Mar 19, 2020	11.34	13.86	11.06	13.58
3706	NYSE	EGLE	Wed, Mar 18, 2020	12.60	12.74	10.64	11.13
3705	NYSE	EGLE	Tue, Mar 17, 2020	12.11	13.83	11.13	13.51
3704	NYSE	EGLE	Mon, Mar 16, 2020	14.07	14.28	11.76	11.83
3703	NYSE	EGLE	Fri, Mar 13, 2020	15.89	16.66	15.05	15.54
3702	NYSE	EGLE	Thu, Mar 12, 2020	16.17	16.45	14.77	14.91
3701	NYSE	EGLE	Wed, Mar 11, 2020	17.64	18.27	16.31	16.73
3700	NYSE	EGLE	Tue, Mar 10, 2020	17.29	18.55	16.52	18.20
3699	NYSE	EGLE	Mon, Mar 9, 2020	18.76	19.60	16.17	16.73
3698	NYSE	EGLE	Fri, Mar 6, 2020	19.11	20.16	17.92	20.16
3697	NYSE	EGLE	Thu, Mar 5, 2020	23.17	23.17	19.88	20.72
3696	NYSE	EGLE	Wed, Mar 4, 2020	22.26	23.94	22.19	23.66
3695	NYSE	EGLE	Tue, Mar 3, 2020	22.40	23.10	21.63	22.19
3694	NYSE	EGLE	Mon, Mar 2, 2020	23.24	23.45	21.63	22.54
3693	NYSE	EGLE	Fri, Feb 28, 2020	20.16	23.38	19.95	23.24
3692	NYSE	EGLE	Thu, Feb 27, 2020	21.00	22.31	20.16	21.00
3691	NYSE	EGLE	Wed, Feb 26, 2020	21.63	21.84	21.00	21.56
3690	NYSE	EGLE	Tue, Feb 25, 2020	22.89	23.24	20.58	21.63
3689	NYSE	EGLE	Mon, Feb 24, 2020	21.56	23.45	21.42	22.82
3688	NYSE	EGLE	Fri, Feb 21, 2020	22.33	23.73	21.70	22.33
3687	NYSE	EGLE	Thu, Feb 20, 2020	22.54	23.59	22.26	22.47
3686	NYSE	EGLE	Wed, Feb 19, 2020	22.05	22.82	21.98	22.75
3685	NYSE	EGLE	Tue, Feb 18, 2020	22.40	22.68	21.39	21.98
3684	NYSE	EGLE	Fri, Feb 14, 2020	21.77	22.89	21.63	22.26
3683	NYSE	EGLE	Thu, Feb 13, 2020	24.85	25.34	21.84	21.98
3682	NYSE	EGLE	Wed, Feb 12, 2020	23.94	25.90	23.87	25.41
3681	NYSE	EGLE	Tue, Feb 11, 2020	21.42	24.33	21.42	23.59
3680	NYSE	EGLE	Mon, Feb 10, 2020	21.14	21.46	20.37	21.42
3679	NYSE	EGLE	Fri, Feb 7, 2020	22.19	22.19	20.09	21.21
3678	NYSE	EGLE	Thu, Feb 6, 2020	23.38	23.80	21.70	22.47
3677	NYSE	EGLE	Wed, Feb 5, 2020	22.05	24.43	21.84	23.24
3676	NYSE	EGLE	Tue, Feb 4, 2020	21.77	23.03	21.77	21.84
3675	NYSE	EGLE	Mon, Feb 3, 2020	23.03	23.03	21.07	21.28
3674	NYSE	EGLE	Fri, Jan 31, 2020	24.57	25.13	22.68	22.75
3673	NYSE	EGLE	Thu, Jan 30, 2020	24.78	24.96	24.15	24.71
3672	NYSE	EGLE	Wed, Jan 29, 2020	25.55	26.46	24.19	24.99
3671	NYSE	EGLE	Tue, Jan 28, 2020	26.67	26.74	25.48	25.55
3670	NYSE	EGLE	Mon, Jan 27, 2020	27.02	27.86	24.64	26.25
3669	NYSE	EGLE	Fri, Jan 24, 2020	28.21	28.91	27.58	28.42
3668	NYSE	EGLE	Thu, Jan 23, 2020	29.12	29.12	28.07	28.35
3667	NYSE	EGLE	Wed, Jan 22, 2020	28.70	29.26	28.00	28.84
3666	NYSE	EGLE	Tue, Jan 21, 2020	29.75	29.82	28.35	28.49
3665	NYSE	EGLE	Fri, Jan 17, 2020	30.17	30.17	29.40	29.75
3664	NYSE	EGLE	Thu, Jan 16, 2020	30.66	31.15	29.75	29.89
3663	NYSE	EGLE	Wed, Jan 15, 2020	31.01	31.43	30.24	30.45
3662	NYSE	EGLE	Tue, Jan 14, 2020	30.45	31.50	30.17	30.80
3661	NYSE	EGLE	Mon, Jan 13, 2020	30.80	30.80	29.40	30.45
3660	NYSE	EGLE	Fri, Jan 10, 2020	30.80	31.36	30.17	30.80
3659	NYSE	EGLE	Thu, Jan 9, 2020	31.22	31.36	30.52	31.08
3658	NYSE	EGLE	Wed, Jan 8, 2020	31.22	31.78	30.87	31.01
3657	NYSE	EGLE	Tue, Jan 7, 2020	30.38	31.50	30.24	31.22
3656	NYSE	EGLE	Mon, Jan 6, 2020	31.57	31.57	29.96	30.52
3655	NYSE	EGLE	Fri, Jan 3, 2020	31.29	32.27	30.94	31.50
3654	NYSE	EGLE	Thu, Jan 2, 2020	32.27	32.27	30.52	31.57
3653	NYSE	EGLE	Tue, Dec 31, 2019	32.06	32.55	31.64	32.20
3652	NYSE	EGLE	Mon, Dec 30, 2019	32.20	33.04	31.99	32.06
3651	NYSE	EGLE	Fri, Dec 27, 2019	33.60	33.64	32.06	32.62
3650	NYSE	EGLE	Thu, Dec 26, 2019	33.32	33.74	32.97	33.46
3649	NYSE	EGLE	Tue, Dec 24, 2019	32.55	33.39	32.20	33.32
3648	NYSE	EGLE	Mon, Dec 23, 2019	31.36	32.83	31.15	32.48
3647	NYSE	EGLE	Fri, Dec 20, 2019	32.13	32.13	30.66	31.50
3646	NYSE	EGLE	Thu, Dec 19, 2019	30.94	32.55	30.87	31.92
3645	NYSE	EGLE	Wed, Dec 18, 2019	28.70	31.15	28.70	30.87
3644	NYSE	EGLE	Tue, Dec 17, 2019	28.70	28.91	28.00	28.63
3643	NYSE	EGLE	Mon, Dec 16, 2019	29.40	29.75	28.49	28.77
3642	NYSE	EGLE	Fri, Dec 13, 2019	29.19	29.77	28.98	29.54
3641	NYSE	EGLE	Thu, Dec 12, 2019	29.82	30.03	28.98	29.19
3640	NYSE	EGLE	Wed, Dec 11, 2019	29.89	30.17	29.40	29.82
3639	NYSE	EGLE	Tue, Dec 10, 2019	30.38	30.66	29.68	29.89
3638	NYSE	EGLE	Mon, Dec 9, 2019	31.08	31.50	29.89	30.45
3637	NYSE	EGLE	Fri, Dec 6, 2019	31.36	32.27	31.05	31.08
3636	NYSE	EGLE	Thu, Dec 5, 2019	31.78	32.62	30.87	30.87
3635	NYSE	EGLE	Wed, Dec 4, 2019	31.85	32.90	31.57	31.71
3634	NYSE	EGLE	Tue, Dec 3, 2019	32.34	32.34	30.38	31.92
3633	NYSE	EGLE	Mon, Dec 2, 2019	33.39	33.46	31.99	32.83
3632	NYSE	EGLE	Fri, Nov 29, 2019	31.43	34.13	31.22	33.39
3631	NYSE	EGLE	Wed, Nov 27, 2019	31.43	31.50	30.38	31.08
3630	NYSE	EGLE	Tue, Nov 26, 2019	31.36	32.13	30.94	31.36
3629	NYSE	EGLE	Mon, Nov 25, 2019	30.10	31.57	30.03	31.22
3628	NYSE	EGLE	Fri, Nov 22, 2019	29.75	30.52	29.75	30.24
3627	NYSE	EGLE	Thu, Nov 21, 2019	28.77	29.82	28.60	29.82
3626	NYSE	EGLE	Wed, Nov 20, 2019	28.56	29.26	28.35	29.12
3625	NYSE	EGLE	Tue, Nov 19, 2019	28.63	29.33	28.42	28.56
3624	NYSE	EGLE	Mon, Nov 18, 2019	28.63	28.70	27.65	28.35
3623	NYSE	EGLE	Fri, Nov 15, 2019	27.51	28.42	26.53	28.35
3622	NYSE	EGLE	Thu, Nov 14, 2019	27.44	27.79	26.95	27.44
3621	NYSE	EGLE	Wed, Nov 13, 2019	28.42	28.42	27.51	27.62
3620	NYSE	EGLE	Tue, Nov 12, 2019	28.21	29.40	27.94	28.49
3619	NYSE	EGLE	Mon, Nov 11, 2019	28.21	28.70	27.76	28.42
3618	NYSE	EGLE	Fri, Nov 8, 2019	27.51	28.35	27.30	28.35
3617	NYSE	EGLE	Thu, Nov 7, 2019	29.26	29.61	27.44	27.65
3616	NYSE	EGLE	Wed, Nov 6, 2019	30.94	31.08	29.12	29.26
3615	NYSE	EGLE	Tue, Nov 5, 2019	31.64	32.19	30.80	30.94
3614	NYSE	EGLE	Mon, Nov 4, 2019	32.27	32.69	31.50	31.71
3613	NYSE	EGLE	Fri, Nov 1, 2019	30.38	32.06	30.03	31.92
3612	NYSE	EGLE	Thu, Oct 31, 2019	31.29	31.29	29.61	30.38
3611	NYSE	EGLE	Wed, Oct 30, 2019	32.48	32.97	30.87	31.08
3610	NYSE	EGLE	Tue, Oct 29, 2019	31.78	33.11	31.08	32.62
3609	NYSE	EGLE	Mon, Oct 28, 2019	30.87	32.20	30.80	31.85
3608	NYSE	EGLE	Fri, Oct 25, 2019	31.15	31.96	30.56	30.66
3607	NYSE	EGLE	Thu, Oct 24, 2019	32.62	33.15	31.08	31.36
3606	NYSE	EGLE	Wed, Oct 23, 2019	29.82	32.90	29.75	32.55
3605	NYSE	EGLE	Tue, Oct 22, 2019	31.29	32.13	29.47	29.82
3604	NYSE	EGLE	Mon, Oct 21, 2019	31.64	31.85	30.59	31.22
3603	NYSE	EGLE	Fri, Oct 18, 2019	31.08	31.78	30.87	31.36
3602	NYSE	EGLE	Thu, Oct 17, 2019	31.64	32.20	31.22	31.43
3601	NYSE	EGLE	Wed, Oct 16, 2019	32.62	32.90	31.22	31.36
3600	NYSE	EGLE	Tue, Oct 15, 2019	32.76	33.46	31.99	32.41
3599	NYSE	EGLE	Mon, Oct 14, 2019	31.92	32.76	31.64	32.62
3598	NYSE	EGLE	Fri, Oct 11, 2019	32.97	33.67	32.27	32.27
3597	NYSE	EGLE	Thu, Oct 10, 2019	31.50	33.04	31.08	32.62
3596	NYSE	EGLE	Wed, Oct 9, 2019	30.59	31.50	30.59	31.40
3595	NYSE	EGLE	Tue, Oct 8, 2019	31.01	31.33	30.66	30.73
3594	NYSE	EGLE	Mon, Oct 7, 2019	30.66	31.78	30.66	31.36
3593	NYSE	EGLE	Fri, Oct 4, 2019	30.17	31.43	30.03	31.08
3592	NYSE	EGLE	Thu, Oct 3, 2019	30.24	30.63	29.47	30.17
3591	NYSE	EGLE	Wed, Oct 2, 2019	30.03	30.59	29.47	30.17
3590	NYSE	EGLE	Tue, Oct 1, 2019	30.87	32.06	30.38	30.45
3589	NYSE	EGLE	Mon, Sep 30, 2019	30.73	30.94	30.24	30.63
3588	NYSE	EGLE	Fri, Sep 27, 2019	30.10	30.87	30.10	30.52
3587	NYSE	EGLE	Thu, Sep 26, 2019	30.52	30.59	29.75	30.10
3586	NYSE	EGLE	Wed, Sep 25, 2019	30.66	30.87	29.47	30.52
3585	NYSE	EGLE	Tue, Sep 24, 2019	31.64	31.64	29.89	30.66
3584	NYSE	EGLE	Mon, Sep 23, 2019	31.15	31.64	30.66	31.50
3583	NYSE	EGLE	Fri, Sep 20, 2019	31.15	31.85	30.87	31.08
3582	NYSE	EGLE	Thu, Sep 19, 2019	31.92	32.41	31.15	31.22
3581	NYSE	EGLE	Wed, Sep 18, 2019	32.97	32.97	31.85	32.06
3580	NYSE	EGLE	Tue, Sep 17, 2019	33.88	33.88	32.34	32.55
3579	NYSE	EGLE	Mon, Sep 16, 2019	35.35	36.05	33.60	33.88
3578	NYSE	EGLE	Fri, Sep 13, 2019	35.00	35.87	34.62	35.00
3577	NYSE	EGLE	Thu, Sep 12, 2019	35.00	35.35	34.06	34.86
3576	NYSE	EGLE	Wed, Sep 11, 2019	34.37	35.36	33.53	34.93
3575	NYSE	EGLE	Tue, Sep 10, 2019	34.37	35.14	33.74	34.16
3574	NYSE	EGLE	Mon, Sep 9, 2019	33.39	34.69	33.32	34.30
3573	NYSE	EGLE	Fri, Sep 6, 2019	33.11	33.81	32.55	33.46
3572	NYSE	EGLE	Thu, Sep 5, 2019	33.25	34.16	32.66	33.04
3571	NYSE	EGLE	Wed, Sep 4, 2019	32.48	33.28	31.99	32.83
3570	NYSE	EGLE	Tue, Sep 3, 2019	32.34	33.18	31.78	32.48
3569	NYSE	EGLE	Fri, Aug 30, 2019	31.08	33.25	31.08	32.20
3568	NYSE	EGLE	Thu, Aug 29, 2019	29.89	30.80	29.33	30.03
3567	NYSE	EGLE	Wed, Aug 28, 2019	29.61	30.31	28.63	29.40
3566	NYSE	EGLE	Tue, Aug 27, 2019	30.87	31.15	27.93	29.47
3565	NYSE	EGLE	Mon, Aug 26, 2019	29.61	32.13	29.61	30.38
3564	NYSE	EGLE	Fri, Aug 23, 2019	31.50	31.50	28.91	29.40
3563	NYSE	EGLE	Thu, Aug 22, 2019	31.85	32.76	31.36	32.13
3562	NYSE	EGLE	Wed, Aug 21, 2019	31.99	32.48	31.54	31.85
3561	NYSE	EGLE	Tue, Aug 20, 2019	31.64	31.99	30.87	31.85
3560	NYSE	EGLE	Mon, Aug 19, 2019	30.52	31.85	30.24	31.64
3559	NYSE	EGLE	Fri, Aug 16, 2019	29.40	30.45	29.12	29.96
3558	NYSE	EGLE	Thu, Aug 15, 2019	29.75	29.89	28.91	29.26
3557	NYSE	EGLE	Wed, Aug 14, 2019	29.96	30.38	28.77	29.54
3556	NYSE	EGLE	Tue, Aug 13, 2019	28.07	30.80	28.07	30.38
3555	NYSE	EGLE	Mon, Aug 12, 2019	28.28	28.70	27.72	28.28
3554	NYSE	EGLE	Fri, Aug 9, 2019	29.33	29.44	27.16	28.70
3553	NYSE	EGLE	Thu, Aug 8, 2019	28.84	29.61	28.56	29.26
3552	NYSE	EGLE	Wed, Aug 7, 2019	30.45	30.73	28.70	28.77
3551	NYSE	EGLE	Tue, Aug 6, 2019	29.54	30.87	29.54	30.38
3550	NYSE	EGLE	Mon, Aug 5, 2019	30.59	30.59	29.05	29.61
3549	NYSE	EGLE	Fri, Aug 2, 2019	31.71	32.20	30.24	31.29
3548	NYSE	EGLE	Thu, Aug 1, 2019	32.27	34.58	31.78	31.92
3547	NYSE	EGLE	Wed, Jul 31, 2019	32.06	33.88	32.06	32.41
3546	NYSE	EGLE	Tue, Jul 30, 2019	30.94	32.48	30.63	32.34
3545	NYSE	EGLE	Mon, Jul 29, 2019	31.57	33.11	31.57	32.69
3544	NYSE	EGLE	Fri, Jul 26, 2019	32.76	33.18	31.43	31.50
3543	NYSE	EGLE	Thu, Jul 25, 2019	32.69	34.30	30.31	33.11
3542	NYSE	EGLE	Wed, Jul 24, 2019	33.60	33.74	29.89	31.43
3541	NYSE	EGLE	Tue, Jul 23, 2019	38.50	39.13	38.01	38.43
3540	NYSE	EGLE	Mon, Jul 22, 2019	36.47	38.85	36.47	38.50
3539	NYSE	EGLE	Fri, Jul 19, 2019	36.33	37.31	35.42	36.33
3538	NYSE	EGLE	Thu, Jul 18, 2019	37.31	37.31	36.12	36.54
3537	NYSE	EGLE	Wed, Jul 17, 2019	38.36	38.50	36.82	37.24
3536	NYSE	EGLE	Tue, Jul 16, 2019	39.06	39.41	38.15	38.43
3535	NYSE	EGLE	Mon, Jul 15, 2019	39.90	40.04	38.99	39.06
3534	NYSE	EGLE	Fri, Jul 12, 2019	39.69	40.04	39.27	39.55
3533	NYSE	EGLE	Thu, Jul 11, 2019	39.13	40.18	38.64	39.76
3532	NYSE	EGLE	Wed, Jul 10, 2019	40.11	40.11	38.92	39.13
3531	NYSE	EGLE	Tue, Jul 9, 2019	39.62	40.11	38.43	39.90
3530	NYSE	EGLE	Mon, Jul 8, 2019	39.55	40.18	39.20	39.76
3529	NYSE	EGLE	Fri, Jul 5, 2019	38.50	39.79	38.15	39.55
3528	NYSE	EGLE	Wed, Jul 3, 2019	38.15	38.57	37.94	38.50
3527	NYSE	EGLE	Tue, Jul 2, 2019	36.89	38.22	36.47	38.08
3526	NYSE	EGLE	Mon, Jul 1, 2019	36.82	37.94	36.61	36.96
3525	NYSE	EGLE	Fri, Jun 28, 2019	35.00	36.96	34.79	36.68
3524	NYSE	EGLE	Thu, Jun 27, 2019	33.53	35.35	33.46	35.00
3523	NYSE	EGLE	Wed, Jun 26, 2019	32.62	33.46	32.48	33.46
3522	NYSE	EGLE	Tue, Jun 25, 2019	33.04	33.39	31.85	32.13
3521	NYSE	EGLE	Mon, Jun 24, 2019	34.58	35.21	32.90	33.11
3520	NYSE	EGLE	Fri, Jun 21, 2019	34.23	35.00	33.98	34.93
3519	NYSE	EGLE	Thu, Jun 20, 2019	34.44	35.42	34.30	34.51
3518	NYSE	EGLE	Wed, Jun 19, 2019	34.02	34.86	33.88	34.09
3517	NYSE	EGLE	Tue, Jun 18, 2019	33.39	34.72	33.25	34.02
3516	NYSE	EGLE	Mon, Jun 17, 2019	32.83	33.60	32.76	33.32
3515	NYSE	EGLE	Fri, Jun 14, 2019	33.67	33.95	32.69	32.83
3514	NYSE	EGLE	Thu, Jun 13, 2019	33.25	34.23	33.18	33.74
3513	NYSE	EGLE	Wed, Jun 12, 2019	33.32	33.60	32.48	32.97
3512	NYSE	EGLE	Tue, Jun 11, 2019	33.95	34.13	33.53	33.67
3511	NYSE	EGLE	Mon, Jun 10, 2019	34.30	34.79	33.32	33.60
3510	NYSE	EGLE	Fri, Jun 7, 2019	33.04	34.16	32.76	34.02
3509	NYSE	EGLE	Thu, Jun 6, 2019	33.11	33.81	32.41	33.04
3508	NYSE	EGLE	Wed, Jun 5, 2019	32.83	33.18	32.06	32.97
3507	NYSE	EGLE	Tue, Jun 4, 2019	32.97	34.02	32.48	32.83
3506	NYSE	EGLE	Mon, Jun 3, 2019	32.76	33.39	32.10	32.41
3505	NYSE	EGLE	Fri, May 31, 2019	31.99	33.32	31.99	32.62
3504	NYSE	EGLE	Thu, May 30, 2019	32.69	32.83	32.06	32.48
3503	NYSE	EGLE	Wed, May 29, 2019	32.97	33.11	32.20	32.83
3502	NYSE	EGLE	Tue, May 28, 2019	33.67	34.02	32.69	33.11
3501	NYSE	EGLE	Fri, May 24, 2019	34.23	35.00	33.81	33.95
3500	NYSE	EGLE	Thu, May 23, 2019	36.61	36.75	32.83	34.09
3499	NYSE	EGLE	Wed, May 22, 2019	36.75	36.96	36.33	36.61
3498	NYSE	EGLE	Tue, May 21, 2019	36.96	37.17	36.40	36.96
3497	NYSE	EGLE	Mon, May 20, 2019	36.89	37.08	36.19	36.82
3496	NYSE	EGLE	Fri, May 17, 2019	36.82	37.52	36.40	37.10
3495	NYSE	EGLE	Thu, May 16, 2019	37.52	37.87	37.10	37.24
3494	NYSE	EGLE	Wed, May 15, 2019	36.96	37.73	36.89	37.38
3493	NYSE	EGLE	Tue, May 14, 2019	37.31	37.87	37.17	37.59
3492	NYSE	EGLE	Mon, May 13, 2019	37.52	37.66	36.89	37.17
3491	NYSE	EGLE	Fri, May 10, 2019	37.03	38.71	37.03	38.29
3490	NYSE	EGLE	Thu, May 9, 2019	38.43	38.71	37.03	37.17
3489	NYSE	EGLE	Wed, May 8, 2019	38.43	39.80	37.10	38.85
3488	NYSE	EGLE	Tue, May 7, 2019	37.66	39.20	36.89	37.80
3487	NYSE	EGLE	Mon, May 6, 2019	38.78	39.90	38.15	39.55
3486	NYSE	EGLE	Fri, May 3, 2019	39.55	39.97	37.94	39.90
3485	NYSE	EGLE	Thu, May 2, 2019	40.74	40.95	38.64	39.20
3484	NYSE	EGLE	Wed, May 1, 2019	39.62	41.42	39.12	40.67
3483	NYSE	EGLE	Tue, Apr 30, 2019	38.50	39.41	37.94	38.15
3482	NYSE	EGLE	Mon, Apr 29, 2019	36.47	39.27	35.79	38.36
3481	NYSE	EGLE	Fri, Apr 26, 2019	35.00	37.31	34.86	36.54
3480	NYSE	EGLE	Thu, Apr 25, 2019	36.82	37.03	35.42	35.63
3479	NYSE	EGLE	Wed, Apr 24, 2019	37.66	38.15	36.68	36.82
3478	NYSE	EGLE	Tue, Apr 23, 2019	36.40	37.66	36.26	37.66
3477	NYSE	EGLE	Mon, Apr 22, 2019	36.26	36.89	35.62	36.54
3476	NYSE	EGLE	Thu, Apr 18, 2019	35.98	36.26	35.28	35.77
3475	NYSE	EGLE	Wed, Apr 17, 2019	36.19	36.47	35.42	35.98
3474	NYSE	EGLE	Tue, Apr 16, 2019	36.40	36.40	35.70	36.12
3473	NYSE	EGLE	Mon, Apr 15, 2019	36.12	36.79	35.63	36.19
3472	NYSE	EGLE	Fri, Apr 12, 2019	35.84	36.40	35.14	36.12
3471	NYSE	EGLE	Thu, Apr 11, 2019	36.19	36.20	35.28	35.56
3470	NYSE	EGLE	Wed, Apr 10, 2019	34.30	36.33	34.30	35.91
3469	NYSE	EGLE	Tue, Apr 9, 2019	35.28	35.28	33.81	34.23
3468	NYSE	EGLE	Mon, Apr 8, 2019	35.84	37.03	35.14	35.42
3467	NYSE	EGLE	Fri, Apr 5, 2019	34.02	36.26	33.92	35.91
3466	NYSE	EGLE	Thu, Apr 4, 2019	32.97	34.16	32.76	34.02
3465	NYSE	EGLE	Wed, Apr 3, 2019	33.25	33.60	32.62	33.04
3464	NYSE	EGLE	Tue, Apr 2, 2019	33.60	33.78	32.59	32.97
3463	NYSE	EGLE	Mon, Apr 1, 2019	33.04	33.95	32.90	33.53
3462	NYSE	EGLE	Fri, Mar 29, 2019	32.13	32.97	31.78	32.55
3461	NYSE	EGLE	Thu, Mar 28, 2019	31.99	32.90	31.64	31.92
3460	NYSE	EGLE	Wed, Mar 27, 2019	30.38	32.48	30.03	32.06
3459	NYSE	EGLE	Tue, Mar 26, 2019	31.43	31.50	29.75	30.17
3458	NYSE	EGLE	Mon, Mar 25, 2019	30.59	31.64	29.89	31.15
3457	NYSE	EGLE	Fri, Mar 22, 2019	32.20	32.20	30.52	30.66
3456	NYSE	EGLE	Thu, Mar 21, 2019	32.41	32.69	32.06	32.41
3455	NYSE	EGLE	Wed, Mar 20, 2019	32.69	33.60	32.27	32.69
3454	NYSE	EGLE	Tue, Mar 19, 2019	33.25	33.53	32.76	32.83
3453	NYSE	EGLE	Mon, Mar 18, 2019	32.90	33.85	32.83	33.18
3452	NYSE	EGLE	Fri, Mar 15, 2019	32.55	34.02	32.48	33.11
3451	NYSE	EGLE	Thu, Mar 14, 2019	32.27	33.25	31.99	32.48
3450	NYSE	EGLE	Wed, Mar 13, 2019	33.39	33.88	31.99	32.13
3449	NYSE	EGLE	Tue, Mar 12, 2019	32.55	33.46	32.41	33.25
3448	NYSE	EGLE	Mon, Mar 11, 2019	31.43	32.69	31.22	32.55
3447	NYSE	EGLE	Fri, Mar 8, 2019	31.71	31.71	29.47	30.87
3446	NYSE	EGLE	Thu, Mar 7, 2019	31.85	32.83	31.22	32.06
3445	NYSE	EGLE	Wed, Mar 6, 2019	34.51	34.63	31.57	32.13
3444	NYSE	EGLE	Tue, Mar 5, 2019	34.09	34.58	33.74	33.81
3443	NYSE	EGLE	Mon, Mar 4, 2019	33.95	34.37	32.97	33.81
3442	NYSE	EGLE	Fri, Mar 1, 2019	34.44	35.04	33.04	33.60
3441	NYSE	EGLE	Thu, Feb 28, 2019	35.14	35.14	34.09	34.23
3440	NYSE	EGLE	Wed, Feb 27, 2019	35.07	35.28	34.23	35.07
3439	NYSE	EGLE	Tue, Feb 26, 2019	35.07	35.55	34.86	35.28
3438	NYSE	EGLE	Mon, Feb 25, 2019	34.86	36.02	34.65	35.28
3437	NYSE	EGLE	Fri, Feb 22, 2019	33.74	35.70	33.74	35.42
3436	NYSE	EGLE	Thu, Feb 21, 2019	33.53	34.30	33.04	33.74
3435	NYSE	EGLE	Wed, Feb 20, 2019	33.74	33.74	32.34	33.04
3434	NYSE	EGLE	Tue, Feb 19, 2019	33.88	34.57	32.90	33.39
3433	NYSE	EGLE	Fri, Feb 15, 2019	33.04	34.55	32.90	33.81
3432	NYSE	EGLE	Thu, Feb 14, 2019	32.34	32.97	31.88	32.76
3431	NYSE	EGLE	Wed, Feb 13, 2019	33.32	33.95	31.82	32.41
3430	NYSE	EGLE	Tue, Feb 12, 2019	30.10	33.11	29.77	32.76
3429	NYSE	EGLE	Mon, Feb 11, 2019	28.35	30.24	28.21	30.17
3428	NYSE	EGLE	Fri, Feb 8, 2019	28.35	28.56	26.95	28.21
3427	NYSE	EGLE	Thu, Feb 7, 2019	29.54	30.17	27.93	28.14
3426	NYSE	EGLE	Wed, Feb 6, 2019	28.77	30.17	28.56	29.89
3425	NYSE	EGLE	Tue, Feb 5, 2019	28.84	28.98	28.49	28.63
3424	NYSE	EGLE	Mon, Feb 4, 2019	28.70	29.19	28.53	28.63
3423	NYSE	EGLE	Fri, Feb 1, 2019	28.98	29.26	28.07	28.77
3422	NYSE	EGLE	Thu, Jan 31, 2019	29.05	29.61	28.49	28.77
3421	NYSE	EGLE	Wed, Jan 30, 2019	28.91	29.09	27.73	28.91
3420	NYSE	EGLE	Tue, Jan 29, 2019	29.40	29.68	28.74	28.98
3419	NYSE	EGLE	Mon, Jan 28, 2019	31.15	31.50	28.70	29.12
3418	NYSE	EGLE	Fri, Jan 25, 2019	31.43	31.78	30.87	31.01
3417	NYSE	EGLE	Thu, Jan 24, 2019	31.22	31.71	30.31	31.43
3416	NYSE	EGLE	Wed, Jan 23, 2019	30.59	31.57	30.45	31.36
3415	NYSE	EGLE	Tue, Jan 22, 2019	34.02	34.44	29.54	29.96
3414	NYSE	EGLE	Fri, Jan 18, 2019	33.81	34.86	33.67	34.30
3413	NYSE	EGLE	Thu, Jan 17, 2019	33.46	33.99	32.97	33.81
3412	NYSE	EGLE	Wed, Jan 16, 2019	33.32	34.23	33.32	33.53
3411	NYSE	EGLE	Tue, Jan 15, 2019	35.07	35.35	33.04	33.32
3410	NYSE	EGLE	Mon, Jan 14, 2019	35.21	35.98	34.51	35.14
3409	NYSE	EGLE	Fri, Jan 11, 2019	35.00	35.70	34.58	35.56
3408	NYSE	EGLE	Thu, Jan 10, 2019	35.70	35.91	34.23	34.86
3407	NYSE	EGLE	Wed, Jan 9, 2019	36.40	36.68	35.63	36.05
3406	NYSE	EGLE	Tue, Jan 8, 2019	36.68	37.10	35.70	36.12
3405	NYSE	EGLE	Mon, Jan 7, 2019	34.51	36.40	33.57	35.70
3404	NYSE	EGLE	Fri, Jan 4, 2019	33.25	34.48	32.97	34.44
3403	NYSE	EGLE	Thu, Jan 3, 2019	33.04	33.25	32.27	32.76
3402	NYSE	EGLE	Wed, Jan 2, 2019	32.20	33.46	31.57	33.04
3401	NYSE	EGLE	Mon, Dec 31, 2018	32.06	32.48	31.08	32.27
3400	NYSE	EGLE	Fri, Dec 28, 2018	31.43	32.27	30.73	32.13
3399	NYSE	EGLE	Thu, Dec 27, 2018	30.59	31.43	30.31	31.36
3398	NYSE	EGLE	Wed, Dec 26, 2018	29.75	31.29	28.42	31.01
3397	NYSE	EGLE	Mon, Dec 24, 2018	30.03	30.03	28.56	29.40
3396	NYSE	EGLE	Fri, Dec 21, 2018	31.15	31.92	29.68	29.96
3395	NYSE	EGLE	Thu, Dec 20, 2018	30.87	31.92	30.10	31.15
3394	NYSE	EGLE	Wed, Dec 19, 2018	29.89	32.06	29.89	30.87
3393	NYSE	EGLE	Tue, Dec 18, 2018	30.66	30.87	28.21	30.45
3392	NYSE	EGLE	Mon, Dec 17, 2018	32.69	33.02	29.68	30.66
3391	NYSE	EGLE	Fri, Dec 14, 2018	31.92	33.32	31.85	32.97
3390	NYSE	EGLE	Thu, Dec 13, 2018	32.97	33.25	31.22	32.27
3389	NYSE	EGLE	Wed, Dec 12, 2018	33.53	33.74	32.90	32.97
3388	NYSE	EGLE	Tue, Dec 11, 2018	32.90	33.32	32.41	32.97
3387	NYSE	EGLE	Mon, Dec 10, 2018	33.32	33.81	31.57	32.41
3386	NYSE	EGLE	Fri, Dec 7, 2018	33.25	34.58	33.11	33.39
3385	NYSE	EGLE	Thu, Dec 6, 2018	32.90	33.53	32.27	33.18
3384	NYSE	EGLE	Tue, Dec 4, 2018	33.88	34.51	33.25	33.46
3383	NYSE	EGLE	Mon, Dec 3, 2018	33.25	34.86	32.90	34.16
3382	NYSE	EGLE	Fri, Nov 30, 2018	32.34	32.83	31.64	32.76
3381	NYSE	EGLE	Thu, Nov 29, 2018	32.13	33.95	32.13	32.69
3380	NYSE	EGLE	Wed, Nov 28, 2018	33.67	33.67	32.20	32.55
3379	NYSE	EGLE	Tue, Nov 27, 2018	31.36	33.95	30.80	33.32
3378	NYSE	EGLE	Mon, Nov 26, 2018	30.80	32.06	30.58	31.36
3377	NYSE	EGLE	Fri, Nov 23, 2018	32.34	32.97	30.31	30.45
3376	NYSE	EGLE	Wed, Nov 21, 2018	30.80	33.53	30.80	32.34
3375	NYSE	EGLE	Tue, Nov 20, 2018	30.59	31.71	29.86	30.59
3374	NYSE	EGLE	Mon, Nov 19, 2018	32.69	33.39	30.74	31.22
3373	NYSE	EGLE	Fri, Nov 16, 2018	32.76	33.11	31.57	33.04
3372	NYSE	EGLE	Thu, Nov 15, 2018	32.83	33.67	31.71	32.97
3371	NYSE	EGLE	Wed, Nov 14, 2018	33.25	33.39	31.22	32.55
3370	NYSE	EGLE	Tue, Nov 13, 2018	33.04	33.25	31.40	32.97
3369	NYSE	EGLE	Mon, Nov 12, 2018	30.24	32.76	29.54	32.69
3368	NYSE	EGLE	Fri, Nov 9, 2018	31.15	31.15	29.61	30.00
3367	NYSE	EGLE	Thu, Nov 8, 2018	35.07	35.07	30.94	31.01
3366	NYSE	EGLE	Wed, Nov 7, 2018	36.12	36.12	32.41	35.63
3365	NYSE	EGLE	Tue, Nov 6, 2018	34.65	34.79	34.02	34.79
3364	NYSE	EGLE	Mon, Nov 5, 2018	35.70	36.47	34.23	34.58
3363	NYSE	EGLE	Fri, Nov 2, 2018	36.12	37.31	35.21	35.49
3362	NYSE	EGLE	Thu, Nov 1, 2018	35.14	36.54	34.93	35.70
3361	NYSE	EGLE	Wed, Oct 31, 2018	34.02	35.28	33.67	34.93
3360	NYSE	EGLE	Tue, Oct 30, 2018	32.83	34.30	32.76	33.74
3359	NYSE	EGLE	Mon, Oct 29, 2018	33.46	35.07	32.69	32.90
3358	NYSE	EGLE	Fri, Oct 26, 2018	33.46	33.88	32.76	33.18
3357	NYSE	EGLE	Thu, Oct 25, 2018	32.83	34.51	32.83	34.30
3356	NYSE	EGLE	Wed, Oct 24, 2018	35.56	35.84	32.14	32.41
3355	NYSE	EGLE	Tue, Oct 23, 2018	36.47	36.47	34.86	35.07
3354	NYSE	EGLE	Mon, Oct 22, 2018	34.16	37.56	33.88	37.17
3353	NYSE	EGLE	Fri, Oct 19, 2018	35.07	35.42	33.95	34.16
3352	NYSE	EGLE	Thu, Oct 18, 2018	35.21	36.19	35.00	35.14
3351	NYSE	EGLE	Wed, Oct 17, 2018	36.33	36.54	35.14	35.49
3350	NYSE	EGLE	Tue, Oct 16, 2018	36.40	36.68	35.56	36.40
3349	NYSE	EGLE	Mon, Oct 15, 2018	36.68	36.68	35.56	36.19
3348	NYSE	EGLE	Fri, Oct 12, 2018	37.03	37.17	35.91	36.47
3347	NYSE	EGLE	Thu, Oct 11, 2018	37.31	38.08	36.44	36.61
3346	NYSE	EGLE	Wed, Oct 10, 2018	38.78	38.78	37.10	37.31
3345	NYSE	EGLE	Tue, Oct 9, 2018	39.48	39.97	38.50	38.85
3344	NYSE	EGLE	Mon, Oct 8, 2018	39.48	39.62	38.92	39.34
3343	NYSE	EGLE	Fri, Oct 5, 2018	40.18	40.81	38.99	39.62
3342	NYSE	EGLE	Thu, Oct 4, 2018	41.86	41.86	39.62	39.97
3341	NYSE	EGLE	Wed, Oct 3, 2018	40.18	40.60	39.48	39.90
3340	NYSE	EGLE	Tue, Oct 2, 2018	40.74	41.16	39.76	40.04
3339	NYSE	EGLE	Mon, Oct 1, 2018	39.34	41.58	39.20	40.88
3338	NYSE	EGLE	Fri, Sep 28, 2018	39.41	40.11	38.43	39.34
3337	NYSE	EGLE	Thu, Sep 27, 2018	39.06	39.90	39.06	39.62
3336	NYSE	EGLE	Wed, Sep 26, 2018	39.41	40.11	38.64	38.85
3335	NYSE	EGLE	Tue, Sep 25, 2018	39.62	40.25	39.41	39.48
3334	NYSE	EGLE	Mon, Sep 24, 2018	39.83	40.32	38.71	39.69
3333	NYSE	EGLE	Fri, Sep 21, 2018	40.53	41.65	39.55	39.62
3332	NYSE	EGLE	Thu, Sep 20, 2018	39.55	40.74	38.99	40.46
3331	NYSE	EGLE	Wed, Sep 19, 2018	39.27	40.32	38.36	39.20
3330	NYSE	EGLE	Tue, Sep 18, 2018	39.55	40.18	38.15	39.13
3329	NYSE	EGLE	Mon, Sep 17, 2018	39.69	40.18	39.41	39.48
3328	NYSE	EGLE	Fri, Sep 14, 2018	38.85	39.69	38.85	39.41
3327	NYSE	EGLE	Thu, Sep 13, 2018	39.48	39.48	38.57	39.20
3326	NYSE	EGLE	Wed, Sep 12, 2018	38.78	39.90	38.78	39.20
3325	NYSE	EGLE	Tue, Sep 11, 2018	37.45	39.27	36.96	39.13
3324	NYSE	EGLE	Mon, Sep 10, 2018	34.16	38.08	34.16	37.66
3323	NYSE	EGLE	Fri, Sep 7, 2018	34.16	34.65	33.95	34.02
3322	NYSE	EGLE	Thu, Sep 6, 2018	35.28	35.28	34.09	34.30
3321	NYSE	EGLE	Wed, Sep 5, 2018	34.86	35.70	34.23	35.00
3320	NYSE	EGLE	Tue, Sep 4, 2018	35.00	35.00	34.09	34.86
3319	NYSE	EGLE	Fri, Aug 31, 2018	35.91	35.98	34.16	35.07
3318	NYSE	EGLE	Thu, Aug 30, 2018	35.84	36.05	35.14	35.98
3317	NYSE	EGLE	Wed, Aug 29, 2018	35.42	35.98	35.29	35.77
3316	NYSE	EGLE	Tue, Aug 28, 2018	36.05	36.12	35.28	35.42
3315	NYSE	EGLE	Mon, Aug 27, 2018	36.40	37.10	35.84	35.98
3314	NYSE	EGLE	Fri, Aug 24, 2018	36.40	36.89	35.70	36.12
3313	NYSE	EGLE	Thu, Aug 23, 2018	37.17	37.31	35.91	36.19
3312	NYSE	EGLE	Wed, Aug 22, 2018	37.80	38.43	37.10	37.17
3311	NYSE	EGLE	Tue, Aug 21, 2018	37.45	38.50	37.45	37.73
3310	NYSE	EGLE	Mon, Aug 20, 2018	36.96	37.80	36.75	37.31
3309	NYSE	EGLE	Fri, Aug 17, 2018	35.98	37.17	35.82	36.96
3308	NYSE	EGLE	Thu, Aug 16, 2018	35.98	36.61	35.56	36.19
3307	NYSE	EGLE	Wed, Aug 15, 2018	36.68	36.68	35.70	35.98
3306	NYSE	EGLE	Tue, Aug 14, 2018	36.40	37.38	35.84	36.68
3305	NYSE	EGLE	Mon, Aug 13, 2018	37.80	37.87	36.05	36.26
3304	NYSE	EGLE	Fri, Aug 10, 2018	37.45	38.15	36.89	37.80
3303	NYSE	EGLE	Thu, Aug 9, 2018	38.08	38.43	37.24	37.73
3302	NYSE	EGLE	Wed, Aug 8, 2018	39.20	39.20	37.03	38.15
3301	NYSE	EGLE	Tue, Aug 7, 2018	38.29	38.29	37.45	37.94
3300	NYSE	EGLE	Mon, Aug 6, 2018	38.15	38.57	37.87	37.94
3299	NYSE	EGLE	Fri, Aug 3, 2018	39.06	39.06	37.59	38.01
3298	NYSE	EGLE	Thu, Aug 2, 2018	39.34	39.69	38.71	39.13
3297	NYSE	EGLE	Wed, Aug 1, 2018	39.97	40.11	38.92	39.48
3296	NYSE	EGLE	Tue, Jul 31, 2018	38.92	40.46	38.92	40.25
3295	NYSE	EGLE	Mon, Jul 30, 2018	38.50	38.99	38.43	38.78
3294	NYSE	EGLE	Fri, Jul 27, 2018	39.20	39.50	38.22	38.22
3293	NYSE	EGLE	Thu, Jul 26, 2018	40.04	41.37	38.99	39.13
3292	NYSE	EGLE	Wed, Jul 25, 2018	42.63	42.63	39.41	40.25
3291	NYSE	EGLE	Tue, Jul 24, 2018	38.43	38.85	38.15	38.29
3290	NYSE	EGLE	Mon, Jul 23, 2018	38.22	38.85	37.73	38.36
3289	NYSE	EGLE	Fri, Jul 20, 2018	39.69	39.90	38.01	38.15
3288	NYSE	EGLE	Thu, Jul 19, 2018	39.97	40.32	39.48	39.83
3287	NYSE	EGLE	Wed, Jul 18, 2018	38.22	40.11	38.22	39.97
3286	NYSE	EGLE	Tue, Jul 17, 2018	36.96	38.15	36.96	37.87
3285	NYSE	EGLE	Mon, Jul 16, 2018	37.59	37.80	36.75	37.17
3284	NYSE	EGLE	Fri, Jul 13, 2018	37.59	38.01	37.45	37.66
3283	NYSE	EGLE	Thu, Jul 12, 2018	37.52	37.73	36.85	37.52
3282	NYSE	EGLE	Wed, Jul 11, 2018	37.87	38.01	36.96	37.45
3281	NYSE	EGLE	Tue, Jul 10, 2018	38.43	38.85	37.66	38.01
3280	NYSE	EGLE	Mon, Jul 9, 2018	37.94	38.47	37.38	38.36
3279	NYSE	EGLE	Fri, Jul 6, 2018	38.36	38.99	37.80	37.94
3278	NYSE	EGLE	Thu, Jul 5, 2018	38.64	38.78	38.15	38.43
3277	NYSE	EGLE	Tue, Jul 3, 2018	38.36	39.27	38.22	38.29
3276	NYSE	EGLE	Mon, Jul 2, 2018	37.45	38.12	37.24	38.01
3275	NYSE	EGLE	Fri, Jun 29, 2018	39.13	39.41	37.98	38.08
3274	NYSE	EGLE	Thu, Jun 28, 2018	39.83	39.83	38.43	38.78
3273	NYSE	EGLE	Wed, Jun 27, 2018	41.65	41.86	39.83	39.97
3272	NYSE	EGLE	Tue, Jun 26, 2018	42.14	42.28	41.23	41.72
3271	NYSE	EGLE	Mon, Jun 25, 2018	42.63	42.77	40.95	42.00
3270	NYSE	EGLE	Fri, Jun 22, 2018	41.37	42.98	41.20	42.77
3269	NYSE	EGLE	Thu, Jun 21, 2018	41.44	41.72	40.60	41.16
3268	NYSE	EGLE	Wed, Jun 20, 2018	41.37	42.52	41.17	41.58
3267	NYSE	EGLE	Tue, Jun 19, 2018	40.67	41.41	40.46	41.30
3266	NYSE	EGLE	Mon, Jun 18, 2018	41.09	41.37	39.83	41.23
3265	NYSE	EGLE	Fri, Jun 15, 2018	40.88	41.23	39.73	39.90
3264	NYSE	EGLE	Thu, Jun 14, 2018	40.95	41.51	39.55	41.16
3263	NYSE	EGLE	Wed, Jun 13, 2018	40.81	41.16	40.53	40.60
3262	NYSE	EGLE	Tue, Jun 12, 2018	40.11	41.23	40.04	40.81
3261	NYSE	EGLE	Mon, Jun 11, 2018	39.90	40.25	39.48	40.11
3260	NYSE	EGLE	Fri, Jun 8, 2018	39.90	40.11	39.27	39.76
3259	NYSE	EGLE	Thu, Jun 7, 2018	39.97	40.11	39.27	40.04
3258	NYSE	EGLE	Wed, Jun 6, 2018	41.23	41.51	39.90	40.18
3257	NYSE	EGLE	Tue, Jun 5, 2018	40.74	41.41	40.53	41.23
3256	NYSE	EGLE	Mon, Jun 4, 2018	39.90	40.74	39.76	40.67
3255	NYSE	EGLE	Fri, Jun 1, 2018	40.46	41.37	39.69	39.76
3254	NYSE	EGLE	Thu, May 31, 2018	39.90	40.88	39.62	40.39
3253	NYSE	EGLE	Wed, May 30, 2018	38.22	40.39	38.22	39.83
3252	NYSE	EGLE	Tue, May 29, 2018	39.06	39.06	37.81	38.22
3251	NYSE	EGLE	Fri, May 25, 2018	39.55	39.59	37.73	37.87
3250	NYSE	EGLE	Thu, May 24, 2018	39.55	40.38	39.13	39.76
3249	NYSE	EGLE	Wed, May 23, 2018	39.48	40.32	38.64	39.62
3248	NYSE	EGLE	Tue, May 22, 2018	39.48	40.59	39.13	39.69
3247	NYSE	EGLE	Mon, May 21, 2018	38.36	39.55	38.36	39.34
3246	NYSE	EGLE	Fri, May 18, 2018	39.13	39.13	38.22	38.50
3245	NYSE	EGLE	Thu, May 17, 2018	38.29	39.13	37.66	38.99
3244	NYSE	EGLE	Wed, May 16, 2018	40.32	40.67	37.59	38.08
3243	NYSE	EGLE	Tue, May 15, 2018	40.18	41.72	39.64	40.18
3242	NYSE	EGLE	Mon, May 14, 2018	39.90	40.25	39.41	40.18
3241	NYSE	EGLE	Fri, May 11, 2018	37.17	39.83	37.17	39.55
3240	NYSE	EGLE	Thu, May 10, 2018	38.15	38.78	36.82	37.17
3239	NYSE	EGLE	Wed, May 9, 2018	37.52	38.85	37.24	38.15
3238	NYSE	EGLE	Tue, May 8, 2018	37.52	37.66	36.54	37.52
3237	NYSE	EGLE	Mon, May 7, 2018	36.75	37.45	36.68	37.45
3236	NYSE	EGLE	Fri, May 4, 2018	36.89	37.73	36.61	36.75
3235	NYSE	EGLE	Thu, May 3, 2018	35.70	37.03	35.35	36.96
3234	NYSE	EGLE	Wed, May 2, 2018	35.42	36.47	35.07	35.63
3233	NYSE	EGLE	Tue, May 1, 2018	35.28	35.63	34.23	35.35
3232	NYSE	EGLE	Mon, Apr 30, 2018	36.61	36.75	35.07	35.42
3231	NYSE	EGLE	Fri, Apr 27, 2018	36.47	36.82	35.91	36.61
3230	NYSE	EGLE	Thu, Apr 26, 2018	36.75	37.45	36.19	36.47
3229	NYSE	EGLE	Wed, Apr 25, 2018	36.68	37.38	36.19	36.68
3228	NYSE	EGLE	Tue, Apr 24, 2018	37.59	37.80	35.98	36.68
3227	NYSE	EGLE	Mon, Apr 23, 2018	37.03	37.73	36.47	37.38
3226	NYSE	EGLE	Fri, Apr 20, 2018	36.54	37.52	36.40	36.82
3225	NYSE	EGLE	Thu, Apr 19, 2018	36.54	37.10	36.26	36.68
3224	NYSE	EGLE	Wed, Apr 18, 2018	35.91	37.17	35.77	36.47
3223	NYSE	EGLE	Tue, Apr 17, 2018	35.63	35.91	35.07	35.77
3222	NYSE	EGLE	Mon, Apr 16, 2018	35.42	36.02	35.07	35.49
3221	NYSE	EGLE	Fri, Apr 13, 2018	34.93	35.77	34.58	35.28
3220	NYSE	EGLE	Thu, Apr 12, 2018	35.07	35.21	34.58	34.79
3219	NYSE	EGLE	Wed, Apr 11, 2018	34.79	35.56	34.51	34.86
3218	NYSE	EGLE	Tue, Apr 10, 2018	33.60	35.35	33.39	34.86
3217	NYSE	EGLE	Mon, Apr 9, 2018	33.67	34.23	33.11	33.25
3216	NYSE	EGLE	Fri, Apr 6, 2018	34.65	34.72	33.32	33.53
3215	NYSE	EGLE	Thu, Apr 5, 2018	33.95	35.14	33.46	34.86
3214	NYSE	EGLE	Wed, Apr 4, 2018	33.18	33.88	31.99	33.67
3213	NYSE	EGLE	Tue, Apr 3, 2018	34.30	34.72	33.25	33.46
3212	NYSE	EGLE	Mon, Apr 2, 2018	34.79	35.00	33.88	34.09
3211	NYSE	EGLE	Thu, Mar 29, 2018	33.74	35.04	33.74	34.65
3210	NYSE	EGLE	Wed, Mar 28, 2018	35.98	37.73	33.39	33.46
3209	NYSE	EGLE	Tue, Mar 27, 2018	37.38	37.80	35.95	36.05
3208	NYSE	EGLE	Mon, Mar 26, 2018	37.45	37.80	36.75	37.38
3207	NYSE	EGLE	Fri, Mar 23, 2018	38.85	38.85	37.10	37.10
3206	NYSE	EGLE	Thu, Mar 22, 2018	38.71	39.83	38.50	38.85
3205	NYSE	EGLE	Wed, Mar 21, 2018	38.78	39.62	38.57	38.85
3204	NYSE	EGLE	Tue, Mar 20, 2018	38.50	39.20	38.15	38.57
3203	NYSE	EGLE	Mon, Mar 19, 2018	38.50	38.99	37.87	38.43
3202	NYSE	EGLE	Fri, Mar 16, 2018	38.43	39.55	38.01	38.36
3201	NYSE	EGLE	Thu, Mar 15, 2018	38.85	38.85	37.80	38.29
3200	NYSE	EGLE	Wed, Mar 14, 2018	38.78	39.06	38.22	38.64
3199	NYSE	EGLE	Tue, Mar 13, 2018	39.06	39.83	38.15	38.57
3198	NYSE	EGLE	Mon, Mar 12, 2018	38.85	40.25	37.66	38.64
3197	NYSE	EGLE	Fri, Mar 9, 2018	35.91	36.40	34.79	36.12
3196	NYSE	EGLE	Thu, Mar 8, 2018	35.28	36.33	34.93	35.63
3195	NYSE	EGLE	Wed, Mar 7, 2018	35.98	37.03	34.72	35.07
3194	NYSE	EGLE	Tue, Mar 6, 2018	35.70	36.61	35.00	35.98
3193	NYSE	EGLE	Mon, Mar 5, 2018	34.72	35.42	34.44	35.00
3192	NYSE	EGLE	Fri, Mar 2, 2018	34.65	35.32	34.09	34.72
3191	NYSE	EGLE	Thu, Mar 1, 2018	34.02	35.00	33.67	34.79
3190	NYSE	EGLE	Wed, Feb 28, 2018	34.65	34.65	33.95	34.02
3189	NYSE	EGLE	Tue, Feb 27, 2018	34.58	35.14	34.30	34.37
3188	NYSE	EGLE	Mon, Feb 26, 2018	34.02	34.86	33.74	34.44
3187	NYSE	EGLE	Fri, Feb 23, 2018	34.30	34.86	33.81	34.02
3186	NYSE	EGLE	Thu, Feb 22, 2018	33.88	34.58	33.67	34.02
3185	NYSE	EGLE	Wed, Feb 21, 2018	34.02	34.58	33.74	33.81
3184	NYSE	EGLE	Tue, Feb 20, 2018	33.18	34.90	33.11	33.88
3183	NYSE	EGLE	Fri, Feb 16, 2018	33.11	33.95	33.11	33.32
3182	NYSE	EGLE	Thu, Feb 15, 2018	32.69	33.53	32.20	33.25
3181	NYSE	EGLE	Wed, Feb 14, 2018	32.06	33.04	31.50	32.48
3180	NYSE	EGLE	Tue, Feb 13, 2018	32.69	33.25	31.92	32.27
3179	NYSE	EGLE	Mon, Feb 12, 2018	31.92	33.53	31.92	32.97
3178	NYSE	EGLE	Fri, Feb 9, 2018	32.20	32.20	30.52	31.71
3177	NYSE	EGLE	Thu, Feb 8, 2018	32.55	32.90	31.71	31.85
3176	NYSE	EGLE	Wed, Feb 7, 2018	31.99	33.25	31.92	32.55
3175	NYSE	EGLE	Tue, Feb 6, 2018	30.59	32.62	30.04	32.13
3174	NYSE	EGLE	Mon, Feb 5, 2018	32.27	32.97	30.94	30.94
3173	NYSE	EGLE	Fri, Feb 2, 2018	32.90	34.37	32.20	32.48
3172	NYSE	EGLE	Thu, Feb 1, 2018	33.04	33.53	31.50	32.90
3171	NYSE	EGLE	Wed, Jan 31, 2018	34.09	34.44	32.97	33.18
3170	NYSE	EGLE	Tue, Jan 30, 2018	35.14	35.35	33.88	33.95
3169	NYSE	EGLE	Mon, Jan 29, 2018	37.17	37.17	35.21	35.35
3168	NYSE	EGLE	Fri, Jan 26, 2018	37.17	37.80	36.54	37.17
3167	NYSE	EGLE	Thu, Jan 25, 2018	36.75	39.13	36.19	36.82
3166	NYSE	EGLE	Wed, Jan 24, 2018	35.77	35.91	35.35	35.49
3165	NYSE	EGLE	Tue, Jan 23, 2018	35.84	36.47	35.00	35.77
3164	NYSE	EGLE	Mon, Jan 22, 2018	34.65	36.33	34.30	35.98
3163	NYSE	EGLE	Fri, Jan 19, 2018	34.16	35.07	34.16	34.93
3162	NYSE	EGLE	Thu, Jan 18, 2018	34.86	35.00	34.09	34.51
3161	NYSE	EGLE	Wed, Jan 17, 2018	35.63	35.84	34.30	34.79
3160	NYSE	EGLE	Tue, Jan 16, 2018	33.95	35.91	33.95	35.35
3159	NYSE	EGLE	Fri, Jan 12, 2018	34.09	35.18	33.95	34.30
3158	NYSE	EGLE	Thu, Jan 11, 2018	33.88	34.37	33.26	33.46
3157	NYSE	EGLE	Wed, Jan 10, 2018	34.09	34.44	33.57	33.67
3156	NYSE	EGLE	Tue, Jan 9, 2018	33.95	34.65	33.81	34.09
3155	NYSE	EGLE	Mon, Jan 8, 2018	32.90	34.30	32.41	33.88
3154	NYSE	EGLE	Fri, Jan 5, 2018	33.04	33.18	32.31	32.90
3153	NYSE	EGLE	Thu, Jan 4, 2018	32.62	33.25	32.34	32.97
3152	NYSE	EGLE	Wed, Jan 3, 2018	31.78	32.90	31.50	32.55
3151	NYSE	EGLE	Tue, Jan 2, 2018	31.85	32.06	31.15	31.50
3150	NYSE	EGLE	Fri, Dec 29, 2017	31.71	31.79	31.01	31.36
3149	NYSE	EGLE	Thu, Dec 28, 2017	30.66	31.85	30.45	31.78
3148	NYSE	EGLE	Wed, Dec 27, 2017	30.80	31.36	30.66	30.73
3147	NYSE	EGLE	Tue, Dec 26, 2017	31.36	31.36	30.45	30.87
3146	NYSE	EGLE	Fri, Dec 22, 2017	31.50	31.96	31.15	31.36
3145	NYSE	EGLE	Thu, Dec 21, 2017	30.94	32.55	30.80	31.29
3144	NYSE	EGLE	Wed, Dec 20, 2017	31.15	31.36	30.52	30.66
3143	NYSE	EGLE	Tue, Dec 19, 2017	32.34	32.69	30.87	31.22
3142	NYSE	EGLE	Mon, Dec 18, 2017	32.69	32.83	31.22	32.13
3141	NYSE	EGLE	Fri, Dec 15, 2017	32.06	33.18	31.50	32.48
3140	NYSE	EGLE	Thu, Dec 14, 2017	31.85	32.55	31.50	31.71
3139	NYSE	EGLE	Wed, Dec 13, 2017	31.85	31.85	31.50	31.57
3138	NYSE	EGLE	Tue, Dec 12, 2017	30.80	32.20	30.66	32.06
3137	NYSE	EGLE	Mon, Dec 11, 2017	30.03	30.87	29.89	30.73
3136	NYSE	EGLE	Fri, Dec 8, 2017	30.38	30.38	29.68	30.10
3135	NYSE	EGLE	Thu, Dec 7, 2017	30.17	30.66	29.75	30.17
3134	NYSE	EGLE	Wed, Dec 6, 2017	30.45	30.66	29.96	30.03
3133	NYSE	EGLE	Tue, Dec 5, 2017	30.87	31.15	30.45	30.45
3132	NYSE	EGLE	Mon, Dec 4, 2017	30.10	31.50	30.10	31.01
3131	NYSE	EGLE	Fri, Dec 1, 2017	30.59	30.94	29.26	29.96
3130	NYSE	EGLE	Thu, Nov 30, 2017	30.80	30.94	30.52	30.59
3129	NYSE	EGLE	Wed, Nov 29, 2017	30.73	30.80	30.52	30.73
3128	NYSE	EGLE	Tue, Nov 28, 2017	30.80	31.15	30.38	30.87
3127	NYSE	EGLE	Mon, Nov 27, 2017	30.73	31.08	30.52	30.87
3126	NYSE	EGLE	Fri, Nov 24, 2017	30.80	31.05	30.45	30.73
3125	NYSE	EGLE	Wed, Nov 22, 2017	30.94	31.15	30.66	30.66
3124	NYSE	EGLE	Tue, Nov 21, 2017	30.66	31.50	30.65	30.80
3123	NYSE	EGLE	Mon, Nov 20, 2017	30.94	31.36	30.45	30.80
3122	NYSE	EGLE	Fri, Nov 17, 2017	30.52	31.64	30.38	30.80
3121	NYSE	EGLE	Thu, Nov 16, 2017	31.01	31.50	30.38	30.73
3120	NYSE	EGLE	Wed, Nov 15, 2017	30.10	31.29	29.54	31.01
3119	NYSE	EGLE	Tue, Nov 14, 2017	30.59	31.15	30.17	30.59
3118	NYSE	EGLE	Mon, Nov 13, 2017	31.08	31.36	30.59	30.94
3117	NYSE	EGLE	Fri, Nov 10, 2017	32.13	32.13	30.52	31.08
3116	NYSE	EGLE	Thu, Nov 9, 2017	31.08	31.64	30.52	31.50
3115	NYSE	EGLE	Wed, Nov 8, 2017	31.78	31.92	30.87	31.43
3114	NYSE	EGLE	Tue, Nov 7, 2017	32.90	33.18	31.57	31.71
3113	NYSE	EGLE	Mon, Nov 6, 2017	31.36	33.36	31.15	32.34
3112	NYSE	EGLE	Fri, Nov 3, 2017	31.50	32.27	30.59	31.01
3111	NYSE	EGLE	Thu, Nov 2, 2017	31.50	32.41	30.87	31.78
3110	NYSE	EGLE	Wed, Nov 1, 2017	32.83	32.83	31.17	31.36
3109	NYSE	EGLE	Tue, Oct 31, 2017	32.90	33.18	32.34	32.90
3108	NYSE	EGLE	Mon, Oct 30, 2017	33.32	33.39	32.48	32.62
3107	NYSE	EGLE	Fri, Oct 27, 2017	32.62	33.46	32.20	33.25
3106	NYSE	EGLE	Thu, Oct 26, 2017	32.76	33.18	32.34	32.76
3105	NYSE	EGLE	Wed, Oct 25, 2017	32.48	32.97	31.86	32.69
3104	NYSE	EGLE	Tue, Oct 24, 2017	32.69	33.32	32.13	32.48
3103	NYSE	EGLE	Mon, Oct 23, 2017	32.90	33.39	31.92	32.27
3102	NYSE	EGLE	Fri, Oct 20, 2017	32.69	33.39	32.27	32.69
3101	NYSE	EGLE	Thu, Oct 19, 2017	32.13	32.48	31.36	32.20
3100	NYSE	EGLE	Wed, Oct 18, 2017	32.69	32.69	31.92	32.13
3099	NYSE	EGLE	Tue, Oct 17, 2017	32.76	32.83	32.27	32.62
3098	NYSE	EGLE	Mon, Oct 16, 2017	32.34	32.90	32.27	32.55
3097	NYSE	EGLE	Fri, Oct 13, 2017	31.99	32.20	31.57	32.06
3096	NYSE	EGLE	Thu, Oct 12, 2017	31.99	32.27	31.50	31.92
3095	NYSE	EGLE	Wed, Oct 11, 2017	32.34	32.62	31.57	32.06
3094	NYSE	EGLE	Tue, Oct 10, 2017	32.48	32.90	31.92	32.27
3093	NYSE	EGLE	Mon, Oct 9, 2017	32.62	33.04	31.64	31.85
3092	NYSE	EGLE	Fri, Oct 6, 2017	32.48	32.69	31.99	32.34
3091	NYSE	EGLE	Thu, Oct 5, 2017	31.64	32.52	31.43	32.41
3090	NYSE	EGLE	Wed, Oct 4, 2017	32.90	32.90	31.50	31.78
3089	NYSE	EGLE	Tue, Oct 3, 2017	30.87	32.90	30.66	32.90
3088	NYSE	EGLE	Mon, Oct 2, 2017	31.29	31.62	30.03	30.59
3087	NYSE	EGLE	Fri, Sep 29, 2017	32.90	32.90	31.64	31.71
3086	NYSE	EGLE	Thu, Sep 28, 2017	33.11	33.32	32.48	32.97
3085	NYSE	EGLE	Wed, Sep 27, 2017	33.18	33.46	32.69	32.97
3084	NYSE	EGLE	Tue, Sep 26, 2017	32.69	33.04	32.20	32.69
3083	NYSE	EGLE	Mon, Sep 25, 2017	34.30	35.00	32.41	32.62
3082	NYSE	EGLE	Fri, Sep 22, 2017	34.30	34.86	33.95	34.09
3081	NYSE	EGLE	Thu, Sep 21, 2017	34.44	35.35	34.09	34.23
3080	NYSE	EGLE	Wed, Sep 20, 2017	35.00	35.11	34.23	34.44
3079	NYSE	EGLE	Tue, Sep 19, 2017	33.39	34.65	33.32	34.44
3078	NYSE	EGLE	Mon, Sep 18, 2017	32.55	33.81	32.38	33.39
3077	NYSE	EGLE	Fri, Sep 15, 2017	32.69	32.69	31.71	32.27
3076	NYSE	EGLE	Thu, Sep 14, 2017	32.55	32.75	31.36	32.55
3075	NYSE	EGLE	Wed, Sep 13, 2017	32.55	32.97	32.33	32.69
3074	NYSE	EGLE	Tue, Sep 12, 2017	33.74	34.02	32.62	32.83
3073	NYSE	EGLE	Mon, Sep 11, 2017	34.02	34.44	33.46	33.95
3072	NYSE	EGLE	Fri, Sep 8, 2017	32.27	34.65	31.64	33.95
3071	NYSE	EGLE	Thu, Sep 7, 2017	33.04	33.08	31.57	32.13
3070	NYSE	EGLE	Wed, Sep 6, 2017	31.57	33.18	31.43	32.76
3069	NYSE	EGLE	Tue, Sep 5, 2017	31.92	32.48	31.15	31.43
3068	NYSE	EGLE	Fri, Sep 1, 2017	31.71	31.99	31.29	31.64
3067	NYSE	EGLE	Thu, Aug 31, 2017	31.57	32.20	31.22	31.71
3066	NYSE	EGLE	Wed, Aug 30, 2017	32.48	33.11	31.22	31.43
3065	NYSE	EGLE	Tue, Aug 29, 2017	32.76	33.04	31.64	32.34
3064	NYSE	EGLE	Mon, Aug 28, 2017	34.30	34.30	32.41	32.69
3063	NYSE	EGLE	Fri, Aug 25, 2017	31.50	33.60	31.15	33.46
3062	NYSE	EGLE	Thu, Aug 24, 2017	30.94	31.57	30.73	31.36
3061	NYSE	EGLE	Wed, Aug 23, 2017	31.36	31.57	30.52	31.01
3060	NYSE	EGLE	Tue, Aug 22, 2017	31.15	31.57	30.24	31.43
3059	NYSE	EGLE	Mon, Aug 21, 2017	30.94	32.55	30.31	30.87
3058	NYSE	EGLE	Fri, Aug 18, 2017	30.66	31.78	30.24	30.94
3057	NYSE	EGLE	Thu, Aug 17, 2017	31.57	32.48	30.66	31.15
3056	NYSE	EGLE	Wed, Aug 16, 2017	30.73	32.90	30.42	31.71
3055	NYSE	EGLE	Tue, Aug 15, 2017	31.71	32.05	29.89	30.24
3054	NYSE	EGLE	Mon, Aug 14, 2017	31.15	32.20	30.73	31.64
3053	NYSE	EGLE	Fri, Aug 11, 2017	31.64	31.92	30.66	30.94
3052	NYSE	EGLE	Thu, Aug 10, 2017	32.06	32.20	30.52	30.80
3051	NYSE	EGLE	Wed, Aug 9, 2017	31.43	31.99	31.15	31.50
3050	NYSE	EGLE	Tue, Aug 8, 2017	33.11	33.81	31.43	31.71
3049	NYSE	EGLE	Mon, Aug 7, 2017	30.31	32.34	30.31	32.13
3048	NYSE	EGLE	Fri, Aug 4, 2017	30.03	31.35	30.03	30.73
3047	NYSE	EGLE	Thu, Aug 3, 2017	30.38	30.80	29.75	30.10
3046	NYSE	EGLE	Wed, Aug 2, 2017	30.38	30.59	30.03	30.38
3045	NYSE	EGLE	Tue, Aug 1, 2017	30.45	30.73	30.03	30.45
3044	NYSE	EGLE	Mon, Jul 31, 2017	30.03	30.73	29.96	30.31
3043	NYSE	EGLE	Fri, Jul 28, 2017	30.03	31.71	30.03	30.17
3042	NYSE	EGLE	Thu, Jul 27, 2017	31.01	31.08	29.82	30.24
3041	NYSE	EGLE	Wed, Jul 26, 2017	30.73	31.15	30.52	30.94
3040	NYSE	EGLE	Tue, Jul 25, 2017	30.45	31.29	30.45	30.94
3039	NYSE	EGLE	Mon, Jul 24, 2017	30.59	30.73	29.96	30.38
3038	NYSE	EGLE	Fri, Jul 21, 2017	31.15	31.15	30.24	30.59
3037	NYSE	EGLE	Thu, Jul 20, 2017	32.06	32.06	30.31	30.73
3036	NYSE	EGLE	Wed, Jul 19, 2017	30.73	31.78	30.10	31.64
3035	NYSE	EGLE	Tue, Jul 18, 2017	31.50	32.06	30.45	30.73
3034	NYSE	EGLE	Mon, Jul 17, 2017	32.20	32.83	31.08	31.29
3033	NYSE	EGLE	Fri, Jul 14, 2017	32.48	33.04	31.57	32.34
3032	NYSE	EGLE	Thu, Jul 13, 2017	32.27	33.46	31.99	32.41
3031	NYSE	EGLE	Wed, Jul 12, 2017	31.50	32.55	31.50	32.27
3030	NYSE	EGLE	Tue, Jul 11, 2017	30.52	31.77	29.96	31.29
3029	NYSE	EGLE	Mon, Jul 10, 2017	30.80	31.01	29.89	30.38
3028	NYSE	EGLE	Fri, Jul 7, 2017	31.01	31.50	29.75	30.66
3027	NYSE	EGLE	Thu, Jul 6, 2017	33.39	33.50	30.73	31.36
3026	NYSE	EGLE	Wed, Jul 5, 2017	33.04	33.53	32.20	33.39
3025	NYSE	EGLE	Mon, Jul 3, 2017	33.11	33.60	33.04	33.18
3024	NYSE	EGLE	Fri, Jun 30, 2017	33.53	34.09	32.20	33.11
3023	NYSE	EGLE	Thu, Jun 29, 2017	33.53	33.95	32.76	33.60
3022	NYSE	EGLE	Wed, Jun 28, 2017	35.21	36.26	32.83	33.60
3021	NYSE	EGLE	Tue, Jun 27, 2017	34.58	35.77	33.67	34.93
3020	NYSE	EGLE	Mon, Jun 26, 2017	31.64	34.86	30.73	34.79
3019	NYSE	EGLE	Fri, Jun 23, 2017	31.50	31.92	30.45	31.92
3018	NYSE	EGLE	Thu, Jun 22, 2017	30.59	32.06	30.42	31.50
3017	NYSE	EGLE	Wed, Jun 21, 2017	30.94	31.08	29.75	30.59
3016	NYSE	EGLE	Tue, Jun 20, 2017	31.08	31.08	29.82	30.45
3015	NYSE	EGLE	Mon, Jun 19, 2017	31.29	31.64	30.73	31.22
3014	NYSE	EGLE	Fri, Jun 16, 2017	31.15	32.27	31.01	31.43
3013	NYSE	EGLE	Thu, Jun 15, 2017	31.78	32.48	31.08	31.15
3012	NYSE	EGLE	Wed, Jun 14, 2017	34.16	34.44	31.85	31.99
3011	NYSE	EGLE	Tue, Jun 13, 2017	32.62	35.07	32.62	34.30
3010	NYSE	EGLE	Mon, Jun 12, 2017	34.86	35.42	32.62	32.97
3009	NYSE	EGLE	Fri, Jun 9, 2017	34.37	35.42	33.67	35.00
3008	NYSE	EGLE	Thu, Jun 8, 2017	32.20	33.95	32.20	33.81
3007	NYSE	EGLE	Wed, Jun 7, 2017	32.41	33.88	31.85	32.20
3006	NYSE	EGLE	Tue, Jun 6, 2017	32.90	34.30	31.71	32.34
3005	NYSE	EGLE	Mon, Jun 5, 2017	30.59	34.41	30.59	33.88
3004	NYSE	EGLE	Fri, Jun 2, 2017	32.62	33.18	29.68	31.01
3003	NYSE	EGLE	Thu, Jun 1, 2017	32.97	33.50	31.85	32.48
3002	NYSE	EGLE	Wed, May 31, 2017	32.27	33.04	30.80	32.83
3001	NYSE	EGLE	Tue, May 30, 2017	32.83	33.32	32.27	32.27
3000	NYSE	EGLE	Fri, May 26, 2017	33.81	33.81	32.07	33.04
2999	NYSE	EGLE	Thu, May 25, 2017	33.18	33.88	32.70	33.81
2998	NYSE	EGLE	Wed, May 24, 2017	33.25	33.95	32.35	33.46
2997	NYSE	EGLE	Tue, May 23, 2017	33.39	34.02	33.25	33.39
2996	NYSE	EGLE	Mon, May 22, 2017	34.93	35.63	33.32	33.46
2995	NYSE	EGLE	Fri, May 19, 2017	33.88	35.21	33.74	34.93
2994	NYSE	EGLE	Thu, May 18, 2017	33.25	34.02	33.18	33.74
2993	NYSE	EGLE	Wed, May 17, 2017	34.51	34.93	32.69	33.25
2992	NYSE	EGLE	Tue, May 16, 2017	35.14	35.77	34.09	34.65
2991	NYSE	EGLE	Mon, May 15, 2017	34.30	35.74	34.23	35.14
2990	NYSE	EGLE	Fri, May 12, 2017	33.95	34.33	33.53	34.16
2989	NYSE	EGLE	Thu, May 11, 2017	33.95	35.21	33.53	33.81
2988	NYSE	EGLE	Wed, May 10, 2017	35.77	35.77	33.67	33.95
2987	NYSE	EGLE	Tue, May 9, 2017	33.04	35.00	33.04	34.86
2986	NYSE	EGLE	Mon, May 8, 2017	32.20	33.60	32.20	32.97
2985	NYSE	EGLE	Fri, May 5, 2017	30.87	32.62	30.24	31.92
2984	NYSE	EGLE	Thu, May 4, 2017	33.32	33.57	30.87	31.08
2983	NYSE	EGLE	Wed, May 3, 2017	34.09	34.37	33.25	33.60
2982	NYSE	EGLE	Tue, May 2, 2017	34.23	34.44	33.74	34.30
2981	NYSE	EGLE	Mon, May 1, 2017	34.44	34.72	33.60	34.30
2980	NYSE	EGLE	Fri, Apr 28, 2017	34.58	34.65	33.43	34.51
2979	NYSE	EGLE	Thu, Apr 27, 2017	34.16	35.58	33.04	34.58
2978	NYSE	EGLE	Wed, Apr 26, 2017	34.65	35.21	34.02	34.44
2977	NYSE	EGLE	Tue, Apr 25, 2017	34.58	35.00	34.02	34.93
2976	NYSE	EGLE	Mon, Apr 24, 2017	35.91	35.98	33.95	34.58
2975	NYSE	EGLE	Fri, Apr 21, 2017	33.81	36.05	33.39	35.63
2974	NYSE	EGLE	Thu, Apr 20, 2017	33.67	33.81	32.69	33.81
2973	NYSE	EGLE	Wed, Apr 19, 2017	34.65	35.35	33.81	33.88
2972	NYSE	EGLE	Tue, Apr 18, 2017	35.35	35.91	34.02	34.37
2971	NYSE	EGLE	Mon, Apr 17, 2017	36.26	36.88	35.00	36.26
2970	NYSE	EGLE	Thu, Apr 13, 2017	36.05	37.45	36.05	36.54
2969	NYSE	EGLE	Wed, Apr 12, 2017	38.29	38.29	35.77	35.84
2968	NYSE	EGLE	Tue, Apr 11, 2017	38.50	39.06	37.17	38.29
2967	NYSE	EGLE	Mon, Apr 10, 2017	37.03	38.85	37.03	38.50
2966	NYSE	EGLE	Fri, Apr 7, 2017	37.80	38.71	36.68	37.03
2965	NYSE	EGLE	Thu, Apr 6, 2017	36.61	39.20	36.47	39.06
2964	NYSE	EGLE	Wed, Apr 5, 2017	38.78	38.78	35.98	36.40
2963	NYSE	EGLE	Tue, Apr 4, 2017	38.57	38.99	37.87	38.57
2962	NYSE	EGLE	Mon, Apr 3, 2017	39.69	40.04	38.22	38.29
2961	NYSE	EGLE	Fri, Mar 31, 2017	40.39	40.60	38.50	39.83
2960	NYSE	EGLE	Thu, Mar 30, 2017	39.97	40.81	38.57	40.53
2959	NYSE	EGLE	Wed, Mar 29, 2017	40.60	41.30	38.92	38.99
2958	NYSE	EGLE	Tue, Mar 28, 2017	38.92	40.60	38.22	40.46
2957	NYSE	EGLE	Mon, Mar 27, 2017	38.43	39.62	37.59	38.22
2956	NYSE	EGLE	Fri, Mar 24, 2017	38.57	40.25	38.50	39.20
2955	NYSE	EGLE	Thu, Mar 23, 2017	38.64	39.55	38.08	38.71
2954	NYSE	EGLE	Wed, Mar 22, 2017	40.25	40.25	37.31	38.92
2953	NYSE	EGLE	Tue, Mar 21, 2017	41.02	41.02	38.64	39.20
2952	NYSE	EGLE	Mon, Mar 20, 2017	40.95	41.44	39.83	40.60
2951	NYSE	EGLE	Fri, Mar 17, 2017	40.32	41.16	39.55	40.95
2950	NYSE	EGLE	Thu, Mar 16, 2017	40.60	40.95	38.85	40.67
2949	NYSE	EGLE	Wed, Mar 15, 2017	39.20	40.60	38.50	40.25
2948	NYSE	EGLE	Tue, Mar 14, 2017	38.92	39.90	38.50	39.13
2947	NYSE	EGLE	Mon, Mar 13, 2017	39.48	40.25	38.57	39.48
2946	NYSE	EGLE	Fri, Mar 10, 2017	39.55	39.97	38.29	39.48
2945	NYSE	EGLE	Thu, Mar 9, 2017	40.60	40.60	38.50	39.06
2944	NYSE	EGLE	Wed, Mar 8, 2017	39.55	40.60	38.82	40.39
2943	NYSE	EGLE	Tue, Mar 7, 2017	38.36	39.62	38.22	39.06
2942	NYSE	EGLE	Mon, Mar 6, 2017	38.01	39.55	37.84	38.57
2941	NYSE	EGLE	Fri, Mar 3, 2017	37.52	39.06	37.14	37.87
2940	NYSE	EGLE	Thu, Mar 2, 2017	38.57	39.55	37.17	37.73
2939	NYSE	EGLE	Wed, Mar 1, 2017	38.36	39.20	37.38	38.29
2938	NYSE	EGLE	Tue, Feb 28, 2017	38.36	38.92	36.61	37.38
2937	NYSE	EGLE	Mon, Feb 27, 2017	38.50	38.64	37.10	38.22
2936	NYSE	EGLE	Fri, Feb 24, 2017	38.85	39.20	36.40	37.80
2935	NYSE	EGLE	Thu, Feb 23, 2017	39.41	40.53	37.80	38.64
2934	NYSE	EGLE	Wed, Feb 22, 2017	38.64	40.53	38.64	39.06
2933	NYSE	EGLE	Tue, Feb 21, 2017	37.80	40.18	37.80	38.43
2932	NYSE	EGLE	Fri, Feb 17, 2017	37.45	38.85	36.47	37.80
2931	NYSE	EGLE	Thu, Feb 16, 2017	38.78	38.85	36.26	37.10
2930	NYSE	EGLE	Wed, Feb 15, 2017	38.15	39.48	38.15	38.57
2929	NYSE	EGLE	Tue, Feb 14, 2017	38.92	39.48	37.98	38.50
2928	NYSE	EGLE	Mon, Feb 13, 2017	38.99	39.90	38.15	38.64
2927	NYSE	EGLE	Fri, Feb 10, 2017	42.00	42.00	34.37	38.50
2926	NYSE	EGLE	Thu, Feb 9, 2017	46.20	46.20	44.64	45.22
2925	NYSE	EGLE	Wed, Feb 8, 2017	46.20	46.48	44.45	45.99
2924	NYSE	EGLE	Tue, Feb 7, 2017	45.50	46.90	44.10	45.92
2923	NYSE	EGLE	Mon, Feb 6, 2017	43.68	45.50	43.15	45.01
2922	NYSE	EGLE	Fri, Feb 3, 2017	42.70	44.31	42.35	43.82
2921	NYSE	EGLE	Thu, Feb 2, 2017	42.91	44.10	41.72	42.35
2920	NYSE	EGLE	Wed, Feb 1, 2017	44.38	44.44	42.28	43.05
2919	NYSE	EGLE	Tue, Jan 31, 2017	42.28	44.45	40.60	44.03
2918	NYSE	EGLE	Mon, Jan 30, 2017	44.10	44.52	41.44	42.28
2917	NYSE	EGLE	Fri, Jan 27, 2017	48.23	50.33	44.10	44.52
2916	NYSE	EGLE	Thu, Jan 26, 2017	47.11	53.27	45.01	48.72
2915	NYSE	EGLE	Wed, Jan 25, 2017	43.96	47.74	43.20	47.18
2914	NYSE	EGLE	Tue, Jan 24, 2017	45.85	46.27	42.07	43.12
2913	NYSE	EGLE	Mon, Jan 23, 2017	45.29	45.92	42.70	45.50
2912	NYSE	EGLE	Fri, Jan 20, 2017	42.28	49.35	42.07	47.95
2911	NYSE	EGLE	Thu, Jan 19, 2017	41.86	43.12	40.74	42.35
2910	NYSE	EGLE	Wed, Jan 18, 2017	41.09	42.49	40.39	41.86
2909	NYSE	EGLE	Tue, Jan 17, 2017	40.60	41.58	40.25	41.37
2908	NYSE	EGLE	Fri, Jan 13, 2017	42.00	44.59	40.32	40.32
2907	NYSE	EGLE	Thu, Jan 12, 2017	43.40	43.47	40.67	42.14
2906	NYSE	EGLE	Wed, Jan 11, 2017	44.03	44.66	42.14	42.42
2905	NYSE	EGLE	Tue, Jan 10, 2017	43.33	44.17	42.84	43.54
2904	NYSE	EGLE	Mon, Jan 9, 2017	43.33	44.09	42.28	43.05
2903	NYSE	EGLE	Fri, Jan 6, 2017	43.33	44.94	42.49	42.84
2902	NYSE	EGLE	Thu, Jan 5, 2017	44.80	46.46	42.00	42.84
2901	NYSE	EGLE	Wed, Jan 4, 2017	41.79	44.03	41.09	43.89
2900	NYSE	EGLE	Tue, Jan 3, 2017	40.95	42.69	39.71	41.44
2899	NYSE	EGLE	Fri, Dec 30, 2016	41.16	41.37	38.57	40.95
2898	NYSE	EGLE	Thu, Dec 29, 2016	41.51	42.00	40.46	41.09
2897	NYSE	EGLE	Wed, Dec 28, 2016	41.44	42.07	40.81	41.79
2896	NYSE	EGLE	Tue, Dec 27, 2016	42.00	43.47	41.51	41.72
2895	NYSE	EGLE	Fri, Dec 23, 2016	41.44	42.00	41.09	41.86
2894	NYSE	EGLE	Thu, Dec 22, 2016	42.21	42.70	40.74	41.65
2893	NYSE	EGLE	Wed, Dec 21, 2016	41.65	43.18	40.53	42.07
2892	NYSE	EGLE	Tue, Dec 20, 2016	40.53	41.73	40.46	41.23
2891	NYSE	EGLE	Mon, Dec 19, 2016	41.23	42.49	40.25	40.67
2890	NYSE	EGLE	Fri, Dec 16, 2016	45.50	45.50	39.90	42.35
2889	NYSE	EGLE	Thu, Dec 15, 2016	35.35	42.63	35.35	41.30
2888	NYSE	EGLE	Wed, Dec 14, 2016	36.75	40.60	34.79	35.35
2887	NYSE	EGLE	Tue, Dec 13, 2016	39.90	40.46	37.80	39.27
2886	NYSE	EGLE	Mon, Dec 12, 2016	41.16	42.64	38.50	40.04
2885	NYSE	EGLE	Fri, Dec 9, 2016	45.01	45.43	41.72	42.28
2884	NYSE	EGLE	Thu, Dec 8, 2016	44.66	45.28	42.84	44.17
2883	NYSE	EGLE	Wed, Dec 7, 2016	46.41	48.44	44.59	45.64
2882	NYSE	EGLE	Tue, Dec 6, 2016	45.50	46.90	45.45	46.62
2881	NYSE	EGLE	Mon, Dec 5, 2016	44.45	45.35	44.10	45.15
2880	NYSE	EGLE	Fri, Dec 2, 2016	45.01	45.50	43.54	43.96
2879	NYSE	EGLE	Thu, Dec 1, 2016	46.20	46.20	42.98	44.52
2878	NYSE	EGLE	Wed, Nov 30, 2016	42.35	45.43	41.58	44.24
2877	NYSE	EGLE	Tue, Nov 29, 2016	42.49	43.75	40.99	42.35
2876	NYSE	EGLE	Mon, Nov 28, 2016	44.80	46.48	42.49	43.89
2875	NYSE	EGLE	Fri, Nov 25, 2016	47.46	47.46	42.92	45.15
2874	NYSE	EGLE	Wed, Nov 23, 2016	41.58	47.68	40.54	47.25
2873	NYSE	EGLE	Tue, Nov 22, 2016	45.43	46.13	40.53	40.88
2872	NYSE	EGLE	Mon, Nov 21, 2016	51.03	52.79	44.52	45.78
2871	NYSE	EGLE	Fri, Nov 18, 2016	49.98	55.58	45.50	50.47
2870	NYSE	EGLE	Thu, Nov 17, 2016	66.50	68.60	46.27	49.77
2869	NYSE	EGLE	Wed, Nov 16, 2016	66.85	74.20	61.89	64.26
2868	NYSE	EGLE	Tue, Nov 15, 2016	65.73	78.12	60.36	63.14
2867	NYSE	EGLE	Mon, Nov 14, 2016	45.08	65.73	42.56	64.05
2866	NYSE	EGLE	Fri, Nov 11, 2016	35.91	46.53	35.91	42.56
2865	NYSE	EGLE	Thu, Nov 10, 2016	32.62	41.79	32.06	35.42
2864	NYSE	EGLE	Wed, Nov 9, 2016	28.98	31.92	28.87	31.85
2863	NYSE	EGLE	Tue, Nov 8, 2016	29.61	30.23	28.70	29.12
2862	NYSE	EGLE	Mon, Nov 7, 2016	30.17	31.99	29.19	29.68
2861	NYSE	EGLE	Fri, Nov 4, 2016	35.00	35.15	29.47	29.82
2860	NYSE	EGLE	Thu, Nov 3, 2016	30.80	40.74	30.52	32.69
2859	NYSE	EGLE	Wed, Nov 2, 2016	29.09	31.36	29.09	30.66
2858	NYSE	EGLE	Tue, Nov 1, 2016	28.77	30.38	28.56	29.47
2857	NYSE	EGLE	Mon, Oct 31, 2016	29.05	29.89	28.39	29.19
2856	NYSE	EGLE	Fri, Oct 28, 2016	28.98	30.73	28.56	29.33
2855	NYSE	EGLE	Thu, Oct 27, 2016	29.61	31.30	28.63	28.84
2854	NYSE	EGLE	Wed, Oct 26, 2016	29.26	31.99	28.56	29.12
2853	NYSE	EGLE	Tue, Oct 25, 2016	30.87	31.50	28.84	29.26
2852	NYSE	EGLE	Mon, Oct 24, 2016	31.71	33.25	30.80	30.94
2851	NYSE	EGLE	Fri, Oct 21, 2016	33.04	33.74	31.36	31.36
2850	NYSE	EGLE	Thu, Oct 20, 2016	31.92	34.72	31.57	32.76
2849	NYSE	EGLE	Wed, Oct 19, 2016	32.06	32.34	30.94	32.13
2848	NYSE	EGLE	Tue, Oct 18, 2016	33.04	33.53	30.80	31.64
2847	NYSE	EGLE	Mon, Oct 17, 2016	32.41	35.24	31.50	32.48
2846	NYSE	EGLE	Fri, Oct 14, 2016	34.51	36.67	33.04	33.32
2845	NYSE	EGLE	Thu, Oct 13, 2016	35.84	35.84	33.81	34.58
2844	NYSE	EGLE	Wed, Oct 12, 2016	38.57	41.30	35.70	36.12
2843	NYSE	EGLE	Tue, Oct 11, 2016	39.69	40.60	36.82	36.82
2842	NYSE	EGLE	Mon, Oct 10, 2016	40.95	42.56	39.55	39.69
2841	NYSE	EGLE	Fri, Oct 7, 2016	42.49	43.47	40.67	40.74
2840	NYSE	EGLE	Thu, Oct 6, 2016	43.82	45.92	42.49	42.49
2839	NYSE	EGLE	Wed, Oct 5, 2016	44.80	45.64	43.54	43.75
2838	NYSE	EGLE	Tue, Oct 4, 2016	46.69	48.72	43.82	44.94
2837	NYSE	EGLE	Mon, Oct 3, 2016	49.28	52.02	46.76	46.90
2836	NYSE	EGLE	Fri, Sep 30, 2016	50.41	52.07	49.42	49.49
2835	NYSE	EGLE	Thu, Sep 29, 2016	53.62	55.93	50.96	51.52
2834	NYSE	EGLE	Wed, Sep 28, 2016	51.87	54.60	47.96	53.34
2833	NYSE	EGLE	Tue, Sep 27, 2016	53.55	53.89	50.82	51.66
2832	NYSE	EGLE	Mon, Sep 26, 2016	48.93	52.50	48.86	51.80
2831	NYSE	EGLE	Fri, Sep 23, 2016	51.17	52.37	49.35	49.35
2830	NYSE	EGLE	Thu, Sep 22, 2016	47.81	53.20	47.54	51.38
2829	NYSE	EGLE	Wed, Sep 21, 2016	48.51	48.72	46.06	47.32
2828	NYSE	EGLE	Tue, Sep 20, 2016	46.20	48.44	45.64	46.76
2827	NYSE	EGLE	Mon, Sep 19, 2016	46.55	50.68	45.50	45.57
2826	NYSE	EGLE	Fri, Sep 16, 2016	49.70	53.06	48.65	48.65
2825	NYSE	EGLE	Thu, Sep 15, 2016	50.96	52.63	49.77	51.52
2824	NYSE	EGLE	Wed, Sep 14, 2016	54.81	57.33	49.52	49.70
2823	NYSE	EGLE	Tue, Sep 13, 2016	57.26	57.40	55.09	55.37
2822	NYSE	EGLE	Mon, Sep 12, 2016	56.63	58.10	53.97	57.40
2821	NYSE	EGLE	Fri, Sep 9, 2016	58.45	60.34	54.04	55.37
2820	NYSE	EGLE	Thu, Sep 8, 2016	53.41	60.20	52.92	58.45
2819	NYSE	EGLE	Wed, Sep 7, 2016	48.30	57.05	48.30	53.83
2818	NYSE	EGLE	Tue, Sep 6, 2016	51.10	51.73	48.09	48.58
2817	NYSE	EGLE	Fri, Sep 2, 2016	49.35	51.78	47.67	51.10
2816	NYSE	EGLE	Thu, Sep 1, 2016	51.38	53.55	47.59	49.49
2815	NYSE	EGLE	Wed, Aug 31, 2016	54.04	57.04	50.47	51.66
2814	NYSE	EGLE	Tue, Aug 30, 2016	59.50	60.90	52.92	54.60
2813	NYSE	EGLE	Mon, Aug 29, 2016	65.80	71.75	57.40	60.90
2812	NYSE	EGLE	Fri, Aug 26, 2016	55.51	87.15	51.24	64.33
2811	NYSE	EGLE	Thu, Aug 25, 2016	45.01	50.33	41.72	49.49
2810	NYSE	EGLE	Wed, Aug 24, 2016	42.00	44.66	40.53	43.12
2809	NYSE	EGLE	Tue, Aug 23, 2016	44.80	44.88	42.07	42.14
2808	NYSE	EGLE	Mon, Aug 22, 2016	39.48	46.27	39.20	44.17
2807	NYSE	EGLE	Fri, Aug 19, 2016	38.01	40.46	37.39	39.90
2806	NYSE	EGLE	Thu, Aug 18, 2016	42.00	42.00	38.22	38.43
2805	NYSE	EGLE	Wed, Aug 17, 2016	38.50	41.43	37.78	39.83
2804	NYSE	EGLE	Tue, Aug 16, 2016	39.90	39.90	35.07	38.92
2803	NYSE	EGLE	Mon, Aug 15, 2016	44.38	44.38	39.76	40.25
2802	NYSE	EGLE	Fri, Aug 12, 2016	44.80	46.20	39.69	41.37
2801	NYSE	EGLE	Thu, Aug 11, 2016	46.97	49.14	43.61	44.66
2800	NYSE	EGLE	Wed, Aug 10, 2016	49.21	52.50	47.23	48.09
2799	NYSE	EGLE	Tue, Aug 9, 2016	52.64	53.83	46.48	49.14
2798	NYSE	EGLE	Mon, Aug 8, 2016	54.25	57.33	54.04	55.09
2797	NYSE	EGLE	Fri, Aug 5, 2016	56.00	80.43	52.42	54.04
2796	NYSE	EGLE	Thu, Aug 4, 2016	56.29	60.19	56.00	56.70
2795	NYSE	EGLE	Wed, Aug 3, 2016	58.42	60.20	54.60	56.01
2794	NYSE	EGLE	Tue, Aug 2, 2016	61.60	70.28	56.70	62.08
2793	NYSE	EGLE	Mon, Aug 1, 2016	56.17	73.50	56.17	58.45
2792	NYSE	EGLE	Fri, Jul 29, 2016	54.60	58.80	53.20	53.20
2791	NYSE	EGLE	Thu, Jul 28, 2016	63.00	63.00	56.00	57.40
2790	NYSE	EGLE	Wed, Jul 27, 2016	61.96	63.00	57.40	58.80
2789	NYSE	EGLE	Tue, Jul 26, 2016	58.80	65.48	56.14	59.26
2788	NYSE	EGLE	Mon, Jul 25, 2016	61.74	62.22	53.34	54.60
2787	NYSE	EGLE	Fri, Jul 22, 2016	77.00	81.89	59.64	60.20
2786	NYSE	EGLE	Thu, Jul 21, 2016	52.92	76.96	52.92	72.88
2785	NYSE	EGLE	Wed, Jul 20, 2016	54.46	54.46	50.25	50.40
2784	NYSE	EGLE	Tue, Jul 19, 2016	53.90	55.43	47.74	52.50
2783	NYSE	EGLE	Mon, Jul 18, 2016	49.31	53.79	49.00	50.75
2782	NYSE	EGLE	Fri, Jul 15, 2016	51.81	54.40	49.00	49.14
2781	NYSE	EGLE	Thu, Jul 14, 2016	52.50	53.20	51.80	51.80
2780	NYSE	EGLE	Wed, Jul 13, 2016	48.72	53.02	47.60	51.10
2779	NYSE	EGLE	Tue, Jul 12, 2016	49.00	50.40	47.60	48.58
2778	NYSE	EGLE	Mon, Jul 11, 2016	49.00	51.80	47.60	48.30
2777	NYSE	EGLE	Fri, Jul 8, 2016	51.80	54.60	49.00	51.10
2776	NYSE	EGLE	Thu, Jul 7, 2016	49.98	55.37	49.00	51.80
2775	NYSE	EGLE	Wed, Jul 6, 2016	45.21	51.80	42.00	47.60
2774	NYSE	EGLE	Tue, Jul 5, 2016	64.40	67.20	60.38	60.90
2773	NYSE	EGLE	Fri, Jul 1, 2016	62.30	67.20	60.20	63.15
2772	NYSE	EGLE	Thu, Jun 30, 2016	65.79	65.80	60.90	61.39
2771	NYSE	EGLE	Wed, Jun 29, 2016	66.14	66.14	60.35	64.12
2770	NYSE	EGLE	Tue, Jun 28, 2016	68.60	68.60	60.20	62.99
2769	NYSE	EGLE	Mon, Jun 27, 2016	65.80	71.40	57.82	59.98
2768	NYSE	EGLE	Fri, Jun 24, 2016	75.60	75.60	65.80	66.88
2767	NYSE	EGLE	Thu, Jun 23, 2016	71.40	74.20	68.94	73.92
2766	NYSE	EGLE	Wed, Jun 22, 2016	71.64	71.90	68.60	68.82
2765	NYSE	EGLE	Tue, Jun 21, 2016	69.94	71.30	67.20	68.10
2764	NYSE	EGLE	Mon, Jun 20, 2016	71.40	75.45	67.90	70.64
2763	NYSE	EGLE	Fri, Jun 17, 2016	70.00	74.20	70.00	72.87
2762	NYSE	EGLE	Thu, Jun 16, 2016	70.14	74.89	70.14	70.69
2761	NYSE	EGLE	Wed, Jun 15, 2016	75.60	75.60	70.00	71.62
2760	NYSE	EGLE	Tue, Jun 14, 2016	71.40	73.50	70.71	71.40
2759	NYSE	EGLE	Mon, Jun 13, 2016	71.40	75.04	70.00	71.13
2758	NYSE	EGLE	Fri, Jun 10, 2016	77.00	77.00	72.10	73.50
2757	NYSE	EGLE	Thu, Jun 9, 2016	78.40	78.40	72.80	74.90
2756	NYSE	EGLE	Wed, Jun 8, 2016	78.40	82.60	78.40	78.40
2755	NYSE	EGLE	Tue, Jun 7, 2016	77.00	79.09	77.00	78.40
2754	NYSE	EGLE	Mon, Jun 6, 2016	77.00	85.40	77.00	78.68
2753	NYSE	EGLE	Fri, Jun 3, 2016	82.60	82.60	77.00	79.02
2752	NYSE	EGLE	Thu, Jun 2, 2016	82.59	86.66	78.40	82.36
2751	NYSE	EGLE	Wed, Jun 1, 2016	81.20	89.60	74.20	85.39
2750	NYSE	EGLE	Tue, May 31, 2016	79.66	82.82	75.60	77.84
2749	NYSE	EGLE	Fri, May 27, 2016	76.85	90.30	75.61	81.69
2748	NYSE	EGLE	Thu, May 26, 2016	76.02	77.00	72.24	74.90
2747	NYSE	EGLE	Wed, May 25, 2016	73.51	78.40	72.80	75.57
2746	NYSE	EGLE	Tue, May 24, 2016	75.63	78.40	70.28	71.54
2745	NYSE	EGLE	Mon, May 23, 2016	72.80	76.86	71.46	74.90
2744	NYSE	EGLE	Fri, May 20, 2016	73.50	83.24	70.00	73.92
2743	NYSE	EGLE	Thu, May 19, 2016	70.00	84.00	63.00	74.20
2742	NYSE	EGLE	Wed, May 18, 2016	74.20	74.20	70.00	70.00
2741	NYSE	EGLE	Tue, May 17, 2016	75.60	76.29	70.14	71.50
2740	NYSE	EGLE	Mon, May 16, 2016	77.00	78.39	71.40	72.02
2739	NYSE	EGLE	Fri, May 13, 2016	78.40	83.99	74.20	75.61
2738	NYSE	EGLE	Thu, May 12, 2016	80.02	88.20	75.74	78.40
2737	NYSE	EGLE	Wed, May 11, 2016	83.86	89.59	79.80	81.20
2736	NYSE	EGLE	Tue, May 10, 2016	82.11	89.60	77.00	88.87
2735	NYSE	EGLE	Mon, May 9, 2016	89.60	89.60	77.00	78.68
2734	NYSE	EGLE	Fri, May 6, 2016	84.00	90.71	81.20	85.37
2733	NYSE	EGLE	Thu, May 5, 2016	91.00	91.00	82.60	84.35
2732	NYSE	EGLE	Wed, May 4, 2016	91.52	100.80	85.40	87.49
2731	NYSE	EGLE	Tue, May 3, 2016	97.93	103.60	82.60	95.21
2730	NYSE	EGLE	Mon, May 2, 2016	119.00	123.20	100.80	104.40
2729	NYSE	EGLE	Fri, Apr 29, 2016	124.60	152.60	106.82	115.46
2728	NYSE	EGLE	Thu, Apr 28, 2016	100.52	142.80	85.74	98.06
2727	NYSE	EGLE	Wed, Apr 27, 2016	74.69	98.00	68.60	93.79
2726	NYSE	EGLE	Tue, Apr 26, 2016	72.83	79.04	68.88	71.13
2725	NYSE	EGLE	Mon, Apr 25, 2016	77.59	81.90	70.00	72.81
2724	NYSE	EGLE	Fri, Apr 22, 2016	79.80	82.60	77.59	78.43
2723	NYSE	EGLE	Thu, Apr 21, 2016	84.00	87.86	74.20	79.51
2722	NYSE	EGLE	Wed, Apr 20, 2016	91.00	94.75	86.80	87.86
2721	NYSE	EGLE	Tue, Apr 19, 2016	98.55	101.78	88.45	91.00
2720	NYSE	EGLE	Mon, Apr 18, 2016	92.40	102.06	88.20	97.97
2719	NYSE	EGLE	Fri, Apr 15, 2016	95.20	100.79	86.80	92.40
2718	NYSE	EGLE	Thu, Apr 14, 2016	107.66	112.00	92.68	95.20
2717	NYSE	EGLE	Wed, Apr 13, 2016	98.00	122.92	85.54	109.89
2716	NYSE	EGLE	Tue, Apr 12, 2016	140.00	165.20	93.80	98.00
2715	NYSE	EGLE	Mon, Apr 11, 2016	100.53	129.77	99.40	127.54
2714	NYSE	EGLE	Fri, Apr 8, 2016	72.80	103.60	68.60	88.20
2713	NYSE	EGLE	Thu, Apr 7, 2016	56.00	71.32	55.99	65.80
2712	NYSE	EGLE	Wed, Apr 6, 2016	46.90	56.00	46.27	55.99
2711	NYSE	EGLE	Tue, Apr 5, 2016	44.94	44.94	44.94	46.31
2710	NYSE	EGLE	Mon, Apr 4, 2016	56.00	59.00	42.31	44.94
2709	NYSE	EGLE	Fri, Apr 1, 2016	57.26	57.26	50.55	55.30
2708	NYSE	EGLE	Thu, Mar 31, 2016	105.00	105.00	96.46	105.00
2707	NYSE	EGLE	Wed, Mar 30, 2016	106.40	110.60	100.80	105.00
2706	NYSE	EGLE	Tue, Mar 29, 2016	91.00	95.21	88.20	89.60
2705	NYSE	EGLE	Mon, Mar 28, 2016	99.40	100.44	88.20	89.04
2704	NYSE	EGLE	Thu, Mar 24, 2016	95.20	95.20	95.20	98.00
2703	NYSE	EGLE	Wed, Mar 23, 2016	105.00	105.00	94.28	95.20
2702	NYSE	EGLE	Tue, Mar 22, 2016	100.80	106.61	98.08	100.80
2701	NYSE	EGLE	Mon, Mar 21, 2016	109.20	109.20	99.40	103.61
2700	NYSE	EGLE	Fri, Mar 18, 2016	99.40	112.00	98.00	98.00
2699	NYSE	EGLE	Thu, Mar 17, 2016	114.80	114.80	96.77	98.00
2698	NYSE	EGLE	Wed, Mar 16, 2016	151.20	151.20	123.90	127.05
2697	NYSE	EGLE	Tue, Mar 15, 2016	163.80	163.80	163.80	130.09
2696	NYSE	EGLE	Mon, Mar 14, 2016	193.20	193.20	163.80	165.20
2695	NYSE	EGLE	Fri, Mar 11, 2016	194.60	217.00	179.76	194.60
2694	NYSE	EGLE	Thu, Mar 10, 2016	242.20	249.20	187.60	225.40
2693	NYSE	EGLE	Wed, Mar 9, 2016	278.60	278.60	278.60	225.40
2692	NYSE	EGLE	Tue, Mar 8, 2016	439.60	441.00	277.20	434.00
2691	NYSE	EGLE	Mon, Mar 7, 2016	204.40	490.00	202.72	420.00
2690	NYSE	EGLE	Fri, Mar 4, 2016	95.30	95.30	95.30	180.60
2689	NYSE	EGLE	Thu, Mar 3, 2016	99.40	99.40	99.40	95.30
2688	NYSE	EGLE	Wed, Mar 2, 2016	99.40	100.80	94.50	98.01
2687	NYSE	EGLE	Tue, Mar 1, 2016	97.45	97.45	97.45	106.97
2686	NYSE	EGLE	Mon, Feb 29, 2016	98.00	103.04	92.40	97.45
2685	NYSE	EGLE	Fri, Feb 26, 2016	89.60	110.26	84.67	96.60
2684	NYSE	EGLE	Thu, Feb 25, 2016	89.60	96.60	88.20	93.31
2683	NYSE	EGLE	Wed, Feb 24, 2016	85.54	90.89	85.41	90.87
2682	NYSE	EGLE	Tue, Feb 23, 2016	88.21	93.80	88.19	88.19
2681	NYSE	EGLE	Mon, Feb 22, 2016	96.60	99.40	89.46	91.00
2680	NYSE	EGLE	Fri, Feb 19, 2016	105.00	105.00	93.80	99.11
2679	NYSE	EGLE	Thu, Feb 18, 2016	109.20	109.20	96.81	99.40
2678	NYSE	EGLE	Wed, Feb 17, 2016	80.15	106.92	79.37	98.91
2677	NYSE	EGLE	Tue, Feb 16, 2016	60.20	77.84	60.20	75.59
2676	NYSE	EGLE	Fri, Feb 12, 2016	56.98	68.18	56.98	65.79
2675	NYSE	EGLE	Thu, Feb 11, 2016	59.78	69.92	57.41	58.48
2674	NYSE	EGLE	Wed, Feb 10, 2016	70.00	73.71	57.40	61.59
2673	NYSE	EGLE	Tue, Feb 9, 2016	89.60	89.60	70.00	72.80
2672	NYSE	EGLE	Mon, Feb 8, 2016	91.00	94.36	87.14	92.39
2671	NYSE	EGLE	Fri, Feb 5, 2016	111.92	114.51	91.56	92.69
2670	NYSE	EGLE	Thu, Feb 4, 2016	144.20	147.00	101.29	112.01
2669	NYSE	EGLE	Wed, Feb 3, 2016	154.00	154.00	141.40	145.60
2668	NYSE	EGLE	Tue, Feb 2, 2016	176.40	176.41	151.20	154.00
2667	NYSE	EGLE	Mon, Feb 1, 2016	179.20	191.80	179.20	179.20
2666	NYSE	EGLE	Fri, Jan 29, 2016	182.00	187.60	175.00	184.80
2665	NYSE	EGLE	Thu, Jan 28, 2016	193.20	196.00	177.80	179.20
2664	NYSE	EGLE	Wed, Jan 27, 2016	197.40	201.60	193.20	193.20
2663	NYSE	EGLE	Tue, Jan 26, 2016	206.08	221.20	200.20	200.20
2662	NYSE	EGLE	Mon, Jan 25, 2016	210.00	229.60	203.00	203.00
2661	NYSE	EGLE	Fri, Jan 22, 2016	225.40	246.41	201.60	214.20
2660	NYSE	EGLE	Thu, Jan 21, 2016	212.80	229.60	207.76	222.60
2659	NYSE	EGLE	Wed, Jan 20, 2016	229.60	229.60	194.60	214.20
2658	NYSE	EGLE	Tue, Jan 19, 2016	288.40	289.80	231.00	233.80
2657	NYSE	EGLE	Fri, Jan 15, 2016	305.20	305.20	282.80	287.00
2656	NYSE	EGLE	Thu, Jan 14, 2016	301.00	344.40	301.00	315.00
2655	NYSE	EGLE	Wed, Jan 13, 2016	326.20	333.20	294.01	298.20
2654	NYSE	EGLE	Tue, Jan 12, 2016	355.60	359.80	322.00	326.20
2653	NYSE	EGLE	Mon, Jan 11, 2016	378.00	379.39	344.40	354.20
2652	NYSE	EGLE	Fri, Jan 8, 2016	389.20	389.20	371.01	372.40
2651	NYSE	EGLE	Thu, Jan 7, 2016	421.40	421.40	385.70	389.20
2650	NYSE	EGLE	Wed, Jan 6, 2016	441.00	452.20	429.80	432.60
2649	NYSE	EGLE	Tue, Jan 5, 2016	452.20	452.20	440.30	443.80
2648	NYSE	EGLE	Mon, Jan 4, 2016	488.60	488.60	450.80	455.00
2647	NYSE	EGLE	Thu, Dec 31, 2015	488.60	519.40	488.60	492.80
2646	NYSE	EGLE	Wed, Dec 30, 2015	484.40	519.68	477.40	484.40
2645	NYSE	EGLE	Tue, Dec 29, 2015	490.00	495.46	480.83	483.00
2644	NYSE	EGLE	Mon, Dec 28, 2015	469.00	523.01	469.00	473.20
2643	NYSE	EGLE	Thu, Dec 24, 2015	462.00	486.50	455.00	462.00
2642	NYSE	EGLE	Wed, Dec 23, 2015	456.40	477.40	453.61	462.00
2641	NYSE	EGLE	Tue, Dec 22, 2015	448.00	478.80	445.20	455.00
2640	NYSE	EGLE	Mon, Dec 21, 2015	471.80	505.40	442.40	448.00
2639	NYSE	EGLE	Fri, Dec 18, 2015	466.20	520.80	464.80	466.20
2638	NYSE	EGLE	Thu, Dec 17, 2015	467.60	467.60	448.00	463.40
2637	NYSE	EGLE	Wed, Dec 16, 2015	427.00	467.60	425.61	467.60
2636	NYSE	EGLE	Tue, Dec 15, 2015	421.40	427.00	396.20	427.00
2635	NYSE	EGLE	Mon, Dec 14, 2015	434.00	438.20	420.00	421.40
2634	NYSE	EGLE	Fri, Dec 11, 2015	434.00	442.40	432.60	434.00
2633	NYSE	EGLE	Thu, Dec 10, 2015	448.00	455.00	438.20	453.60
2632	NYSE	EGLE	Wed, Dec 9, 2015	431.20	442.46	431.20	442.40
2631	NYSE	EGLE	Tue, Dec 8, 2015	411.60	438.20	392.00	434.00
2630	NYSE	EGLE	Mon, Dec 7, 2015	449.40	449.40	414.40	418.60
2629	NYSE	EGLE	Fri, Dec 4, 2015	435.40	450.80	430.50	441.00
2628	NYSE	EGLE	Thu, Dec 3, 2015	428.40	441.00	407.40	439.60
2627	NYSE	EGLE	Wed, Dec 2, 2015	422.80	434.00	417.20	420.00
2626	NYSE	EGLE	Tue, Dec 1, 2015	425.60	476.00	408.80	422.80
2625	NYSE	EGLE	Mon, Nov 30, 2015	418.60	443.80	418.60	424.20
2624	NYSE	EGLE	Fri, Nov 27, 2015	396.20	421.40	392.00	417.20
2623	NYSE	EGLE	Wed, Nov 25, 2015	390.60	424.20	382.20	397.60
2622	NYSE	EGLE	Tue, Nov 24, 2015	393.40	399.00	366.80	392.00
2621	NYSE	EGLE	Mon, Nov 23, 2015	369.60	399.00	354.20	397.60
2620	NYSE	EGLE	Fri, Nov 20, 2015	417.20	420.00	366.79	372.40
2619	NYSE	EGLE	Thu, Nov 19, 2015	406.00	428.40	379.40	411.60
2618	NYSE	EGLE	Wed, Nov 18, 2015	452.20	452.20	366.80	421.40
2617	NYSE	EGLE	Tue, Nov 17, 2015	525.00	525.00	436.81	453.60
2616	NYSE	EGLE	Mon, Nov 16, 2015	553.00	553.00	519.40	525.00
2615	NYSE	EGLE	Fri, Nov 13, 2015	603.40	603.40	547.40	548.80
2614	NYSE	EGLE	Thu, Nov 12, 2015	653.80	688.10	607.60	610.40
2613	NYSE	EGLE	Wed, Nov 11, 2015	709.81	735.70	665.00	665.00
2612	NYSE	EGLE	Tue, Nov 10, 2015	768.60	795.20	721.00	753.20
2611	NYSE	EGLE	Mon, Nov 9, 2015	840.00	855.40	770.00	774.20
2610	NYSE	EGLE	Fri, Nov 6, 2015	821.80	844.20	817.74	842.80
2609	NYSE	EGLE	Thu, Nov 5, 2015	835.80	858.20	824.60	827.40
2608	NYSE	EGLE	Wed, Nov 4, 2015	820.40	856.73	803.60	838.60
2607	NYSE	EGLE	Tue, Nov 3, 2015	854.00	855.40	812.00	820.40
2606	NYSE	EGLE	Mon, Nov 2, 2015	855.40	882.00	855.40	863.80
2605	NYSE	EGLE	Fri, Oct 30, 2015	859.60	859.60	842.80	854.00
2604	NYSE	EGLE	Thu, Oct 29, 2015	855.40	907.20	849.80	852.60
2603	NYSE	EGLE	Wed, Oct 28, 2015	812.00	865.20	788.20	863.80
2602	NYSE	EGLE	Tue, Oct 27, 2015	844.20	844.20	788.20	810.60
2601	NYSE	EGLE	Mon, Oct 26, 2015	826.00	865.20	816.20	845.60
2600	NYSE	EGLE	Fri, Oct 23, 2015	861.00	887.60	861.00	870.80
2599	NYSE	EGLE	Thu, Oct 22, 2015	837.20	854.00	812.00	847.00
2598	NYSE	EGLE	Wed, Oct 21, 2015	837.20	861.00	812.00	830.20
2597	NYSE	EGLE	Tue, Oct 20, 2015	844.20	865.20	820.40	830.20
2596	NYSE	EGLE	Mon, Oct 19, 2015	844.20	857.50	834.40	840.00
2595	NYSE	EGLE	Fri, Oct 16, 2015	856.80	859.60	834.40	854.00
2594	NYSE	EGLE	Thu, Oct 15, 2015	806.40	868.00	806.40	852.60
2593	NYSE	EGLE	Wed, Oct 14, 2015	793.80	810.60	784.00	805.00
2592	NYSE	EGLE	Tue, Oct 13, 2015	817.60	817.60	783.30	793.80
2591	NYSE	EGLE	Mon, Oct 12, 2015	844.20	844.20	819.00	827.40
2590	NYSE	EGLE	Fri, Oct 9, 2015	845.60	872.19	840.00	844.20
2589	NYSE	EGLE	Thu, Oct 8, 2015	833.00	855.40	833.00	840.00
2588	NYSE	EGLE	Wed, Oct 7, 2015	837.20	854.00	828.80	837.20
2587	NYSE	EGLE	Tue, Oct 6, 2015	840.00	845.60	820.40	834.40
2586	NYSE	EGLE	Mon, Oct 5, 2015	805.00	893.20	805.00	840.00
2585	NYSE	EGLE	Fri, Oct 2, 2015	806.40	861.00	781.20	799.40
2584	NYSE	EGLE	Thu, Oct 1, 2015	824.60	840.00	806.40	812.00
2583	NYSE	EGLE	Wed, Sep 30, 2015	840.00	882.56	830.20	830.20
2582	NYSE	EGLE	Tue, Sep 29, 2015	835.80	840.00	810.60	821.80
2581	NYSE	EGLE	Mon, Sep 28, 2015	903.00	903.00	840.00	840.00
2580	NYSE	EGLE	Fri, Sep 25, 2015	943.60	956.20	897.40	903.00
2579	NYSE	EGLE	Thu, Sep 24, 2015	936.60	947.80	925.40	931.00
2578	NYSE	EGLE	Wed, Sep 23, 2015	973.00	1055.60	936.60	940.80
2577	NYSE	EGLE	Tue, Sep 22, 2015	984.20	1027.32	968.80	970.20
2576	NYSE	EGLE	Mon, Sep 21, 2015	1047.20	1047.20	989.80	995.40
2575	NYSE	EGLE	Fri, Sep 18, 2015	1055.60	1090.59	939.40	1044.40
2574	NYSE	EGLE	Thu, Sep 17, 2015	1052.80	1085.70	1029.00	1075.20
2573	NYSE	EGLE	Wed, Sep 16, 2015	1023.40	1096.20	1019.20	1058.40
2572	NYSE	EGLE	Tue, Sep 15, 2015	988.40	1043.00	980.00	1017.80
2571	NYSE	EGLE	Mon, Sep 14, 2015	931.00	1005.20	912.94	991.20
2570	NYSE	EGLE	Fri, Sep 11, 2015	924.00	1001.88	924.00	932.40
2569	NYSE	EGLE	Thu, Sep 10, 2015	952.00	956.20	877.80	932.40
2568	NYSE	EGLE	Wed, Sep 9, 2015	949.20	963.20	905.80	950.60
2567	NYSE	EGLE	Tue, Sep 8, 2015	917.00	939.39	907.20	933.80
2566	NYSE	EGLE	Fri, Sep 4, 2015	896.00	921.90	886.90	903.00
2565	NYSE	EGLE	Thu, Sep 3, 2015	973.00	991.20	910.00	910.00
2564	NYSE	EGLE	Wed, Sep 2, 2015	970.20	1047.20	940.80	977.20
2563	NYSE	EGLE	Tue, Sep 1, 2015	977.20	988.40	943.60	961.80
2562	NYSE	EGLE	Mon, Aug 31, 2015	901.60	1012.20	851.20	999.60
2561	NYSE	EGLE	Fri, Aug 28, 2015	928.20	928.20	868.28	911.40
2560	NYSE	EGLE	Thu, Aug 27, 2015	907.20	952.00	889.00	936.60
2559	NYSE	EGLE	Wed, Aug 26, 2015	880.60	938.00	774.20	904.40
2558	NYSE	EGLE	Tue, Aug 25, 2015	844.20	868.00	830.20	866.60
2557	NYSE	EGLE	Mon, Aug 24, 2015	803.60	858.20	781.20	821.80
2556	NYSE	EGLE	Fri, Aug 21, 2015	849.80	882.00	831.60	840.00
2555	NYSE	EGLE	Thu, Aug 20, 2015	968.80	980.00	886.20	890.40
2554	NYSE	EGLE	Wed, Aug 19, 2015	988.40	1044.40	967.40	971.60
2553	NYSE	EGLE	Tue, Aug 18, 2015	1051.40	1114.40	991.20	996.80
2552	NYSE	EGLE	Mon, Aug 17, 2015	1113.00	1120.00	1048.60	1055.60
2551	NYSE	EGLE	Fri, Aug 14, 2015	1064.00	1127.00	1024.80	1120.00
2550	NYSE	EGLE	Thu, Aug 13, 2015	1132.60	1213.10	1055.60	1059.80
2549	NYSE	EGLE	Wed, Aug 12, 2015	1204.00	1209.60	1129.80	1131.20
2548	NYSE	EGLE	Tue, Aug 11, 2015	1237.60	1251.60	1180.20	1216.60
2547	NYSE	EGLE	Mon, Aug 10, 2015	1148.00	1257.20	1148.00	1251.60
2546	NYSE	EGLE	Fri, Aug 7, 2015	1212.40	1267.00	1135.41	1208.20
2545	NYSE	EGLE	Thu, Aug 6, 2015	1261.40	1281.00	1163.40	1220.80
2544	NYSE	EGLE	Wed, Aug 5, 2015	1177.12	1254.40	1177.12	1254.40
2543	NYSE	EGLE	Tue, Aug 4, 2015	1173.20	1254.40	1173.20	1213.80
2542	NYSE	EGLE	Mon, Aug 3, 2015	1188.60	1188.60	1136.80	1176.00
2541	NYSE	EGLE	Fri, Jul 31, 2015	1121.40	1209.60	1121.40	1209.60
2540	NYSE	EGLE	Thu, Jul 30, 2015	1180.20	1190.00	1111.60	1115.80
2539	NYSE	EGLE	Wed, Jul 29, 2015	1212.40	1250.20	1176.00	1178.80
2538	NYSE	EGLE	Tue, Jul 28, 2015	1138.20	1199.80	1115.80	1197.00
2537	NYSE	EGLE	Mon, Jul 27, 2015	1129.80	1143.80	1107.40	1129.80
2536	NYSE	EGLE	Fri, Jul 24, 2015	1139.60	1185.80	1120.00	1146.60
2535	NYSE	EGLE	Thu, Jul 23, 2015	1178.80	1183.00	1118.60	1146.60
2534	NYSE	EGLE	Wed, Jul 22, 2015	1255.80	1286.60	1160.60	1173.20
2533	NYSE	EGLE	Tue, Jul 21, 2015	1190.00	1269.80	1190.00	1255.80
2532	NYSE	EGLE	Mon, Jul 20, 2015	1226.40	1226.40	1183.00	1195.60
2531	NYSE	EGLE	Fri, Jul 17, 2015	1173.20	1240.40	1144.85	1219.40
2530	NYSE	EGLE	Thu, Jul 16, 2015	1142.40	1180.20	1135.40	1169.00
2529	NYSE	EGLE	Wed, Jul 15, 2015	1146.60	1173.20	1121.40	1135.40
2528	NYSE	EGLE	Tue, Jul 14, 2015	1146.60	1160.60	1138.20	1152.20
2527	NYSE	EGLE	Mon, Jul 13, 2015	1134.00	1166.20	1117.20	1146.60
2526	NYSE	EGLE	Fri, Jul 10, 2015	1069.60	1136.80	1066.80	1124.20
2525	NYSE	EGLE	Thu, Jul 9, 2015	1075.20	1100.40	1052.80	1059.80
2524	NYSE	EGLE	Wed, Jul 8, 2015	1061.20	1072.40	1030.40	1064.00
2523	NYSE	EGLE	Tue, Jul 7, 2015	1059.80	1059.80	1001.99	1052.80
2522	NYSE	EGLE	Mon, Jul 6, 2015	1027.60	1073.80	1013.60	1064.00
2521	NYSE	EGLE	Thu, Jul 2, 2015	1022.00	1037.40	987.00	1033.20
2520	NYSE	EGLE	Wed, Jul 1, 2015	981.40	1027.60	970.20	1006.60
2519	NYSE	EGLE	Tue, Jun 30, 2015	981.40	1005.20	959.00	975.80
2518	NYSE	EGLE	Mon, Jun 29, 2015	1006.60	1033.20	974.40	975.80
2517	NYSE	EGLE	Fri, Jun 26, 2015	1002.40	1027.60	971.60	1009.40
2516	NYSE	EGLE	Thu, Jun 25, 2015	981.40	1013.60	961.80	1006.60
2515	NYSE	EGLE	Wed, Jun 24, 2015	967.40	994.00	942.20	987.00
2514	NYSE	EGLE	Tue, Jun 23, 2015	940.80	980.00	900.20	973.00
2513	NYSE	EGLE	Mon, Jun 22, 2015	1015.00	1040.20	910.00	936.60
2512	NYSE	EGLE	Fri, Jun 19, 2015	1036.00	1061.20	982.80	1010.80
2511	NYSE	EGLE	Thu, Jun 18, 2015	1090.60	1097.60	1003.80	1040.20
2510	NYSE	EGLE	Wed, Jun 17, 2015	1152.20	1152.20	1072.40	1090.60
2509	NYSE	EGLE	Tue, Jun 16, 2015	1150.80	1212.40	1147.30	1153.60
2508	NYSE	EGLE	Mon, Jun 15, 2015	1246.00	1246.00	1148.00	1164.80
2507	NYSE	EGLE	Fri, Jun 12, 2015	1262.80	1276.80	1239.00	1257.20
2506	NYSE	EGLE	Thu, Jun 11, 2015	1240.40	1265.60	1212.40	1260.00
2505	NYSE	EGLE	Wed, Jun 10, 2015	1276.80	1283.80	1222.20	1234.80
2504	NYSE	EGLE	Tue, Jun 9, 2015	1191.40	1278.20	1155.00	1274.00
2503	NYSE	EGLE	Mon, Jun 8, 2015	1239.00	1247.40	1162.00	1191.40
2502	NYSE	EGLE	Fri, Jun 5, 2015	1215.20	1293.25	1179.50	1243.20
2501	NYSE	EGLE	Thu, Jun 4, 2015	1253.00	1306.55	1206.80	1216.60
2500	NYSE	EGLE	Wed, Jun 3, 2015	1262.80	1282.40	1227.80	1251.60
2499	NYSE	EGLE	Tue, Jun 2, 2015	1246.00	1299.19	1176.00	1253.00
2498	NYSE	EGLE	Mon, Jun 1, 2015	1278.20	1288.00	1229.20	1241.80
2497	NYSE	EGLE	Fri, May 29, 2015	1338.40	1339.80	1237.60	1267.00
2496	NYSE	EGLE	Thu, May 28, 2015	1407.00	1444.10	1374.80	1374.80
2495	NYSE	EGLE	Wed, May 27, 2015	1430.80	1457.40	1391.61	1407.00
2494	NYSE	EGLE	Tue, May 26, 2015	1450.40	1468.60	1421.00	1428.00
2493	NYSE	EGLE	Fri, May 22, 2015	1486.80	1498.35	1449.00	1457.40
2492	NYSE	EGLE	Thu, May 21, 2015	1472.80	1621.20	1436.40	1479.80
2491	NYSE	EGLE	Wed, May 20, 2015	1456.00	1476.30	1428.00	1465.80
2490	NYSE	EGLE	Tue, May 19, 2015	1419.60	1475.60	1416.80	1456.00
2489	NYSE	EGLE	Mon, May 18, 2015	1387.40	1443.40	1380.40	1416.80
2488	NYSE	EGLE	Fri, May 15, 2015	1397.20	1400.00	1387.68	1400.00
2487	NYSE	EGLE	Thu, May 14, 2015	1411.20	1415.40	1384.60	1400.00
2486	NYSE	EGLE	Wed, May 13, 2015	1387.40	1413.30	1369.20	1384.60
2485	NYSE	EGLE	Tue, May 12, 2015	1323.00	1384.60	1318.80	1377.60
2484	NYSE	EGLE	Mon, May 11, 2015	1330.00	1344.00	1306.20	1330.00
2483	NYSE	EGLE	Fri, May 8, 2015	1323.00	1334.20	1302.00	1330.00
2482	NYSE	EGLE	Thu, May 7, 2015	1289.40	1330.00	1274.70	1325.80
2481	NYSE	EGLE	Wed, May 6, 2015	1283.80	1298.50	1248.24	1290.80
2480	NYSE	EGLE	Tue, May 5, 2015	1254.40	1282.39	1246.00	1278.20
2479	NYSE	EGLE	Mon, May 4, 2015	1204.00	1290.80	1171.10	1261.40
2478	NYSE	EGLE	Fri, May 1, 2015	1174.21	1199.80	1149.40	1195.60
2477	NYSE	EGLE	Thu, Apr 30, 2015	1208.20	1244.60	1157.81	1173.20
2476	NYSE	EGLE	Wed, Apr 29, 2015	1220.80	1293.60	1183.00	1219.40
2475	NYSE	EGLE	Tue, Apr 28, 2015	1202.60	1248.80	1173.20	1220.80
2474	NYSE	EGLE	Mon, Apr 27, 2015	1187.20	1218.00	1169.00	1205.40
2473	NYSE	EGLE	Fri, Apr 24, 2015	1212.40	1220.80	1183.00	1190.00
2472	NYSE	EGLE	Thu, Apr 23, 2015	1191.40	1235.92	1184.96	1216.60
2471	NYSE	EGLE	Wed, Apr 22, 2015	1185.80	1230.60	1177.40	1197.00
2470	NYSE	EGLE	Tue, Apr 21, 2015	1190.00	1201.20	1159.20	1190.00
2469	NYSE	EGLE	Mon, Apr 20, 2015	1190.00	1211.00	1173.90	1188.60
2468	NYSE	EGLE	Fri, Apr 17, 2015	1183.00	1223.60	1177.40	1188.60
2467	NYSE	EGLE	Thu, Apr 16, 2015	1180.20	1201.20	1169.00	1190.00
2466	NYSE	EGLE	Wed, Apr 15, 2015	1192.80	1236.20	1162.00	1188.60
2465	NYSE	EGLE	Tue, Apr 14, 2015	1142.40	1205.40	1142.40	1190.00
2464	NYSE	EGLE	Mon, Apr 13, 2015	1150.80	1161.30	1121.40	1139.60
2463	NYSE	EGLE	Fri, Apr 10, 2015	1204.00	1213.80	1132.60	1146.60
2462	NYSE	EGLE	Thu, Apr 9, 2015	1171.80	1211.00	1167.60	1180.20
2461	NYSE	EGLE	Wed, Apr 8, 2015	1180.20	1197.00	1146.60	1153.60
2460	NYSE	EGLE	Tue, Apr 7, 2015	1177.40	1209.60	1164.80	1183.00
2459	NYSE	EGLE	Mon, Apr 6, 2015	1243.20	1274.00	1162.00	1183.00
2458	NYSE	EGLE	Thu, Apr 2, 2015	1101.80	1222.20	1093.41	1220.80
2457	NYSE	EGLE	Wed, Apr 1, 2015	1041.60	1122.80	1041.60	1107.40
2456	NYSE	EGLE	Tue, Mar 31, 2015	1050.00	1106.00	1029.00	1034.60
2455	NYSE	EGLE	Mon, Mar 30, 2015	1124.20	1143.10	1050.00	1064.00
2454	NYSE	EGLE	Fri, Mar 27, 2015	1135.40	1162.00	1121.40	1122.80
2453	NYSE	EGLE	Thu, Mar 26, 2015	1215.20	1216.60	1120.00	1125.60
2452	NYSE	EGLE	Wed, Mar 25, 2015	1306.20	1306.20	1199.80	1218.00
2451	NYSE	EGLE	Tue, Mar 24, 2015	1288.00	1309.00	1268.40	1282.40
2450	NYSE	EGLE	Mon, Mar 23, 2015	1313.20	1353.80	1283.80	1293.60
2449	NYSE	EGLE	Fri, Mar 20, 2015	1279.60	1336.45	1264.20	1314.60
2448	NYSE	EGLE	Thu, Mar 19, 2015	1293.60	1310.40	1274.70	1279.60
2447	NYSE	EGLE	Wed, Mar 18, 2015	1346.80	1346.80	1278.20	1286.60
2446	NYSE	EGLE	Tue, Mar 17, 2015	1331.40	1342.60	1289.40	1328.60
2445	NYSE	EGLE	Mon, Mar 16, 2015	1318.80	1341.20	1233.40	1339.80
2444	NYSE	EGLE	Fri, Mar 13, 2015	1393.00	1394.40	1271.20	1311.80
2443	NYSE	EGLE	Thu, Mar 12, 2015	1384.60	1401.40	1355.20	1400.00
2442	NYSE	EGLE	Wed, Mar 11, 2015	1367.80	1409.80	1338.40	1391.60
2441	NYSE	EGLE	Tue, Mar 10, 2015	1383.20	1395.80	1339.80	1342.60
2440	NYSE	EGLE	Mon, Mar 9, 2015	1381.80	1426.60	1365.00	1400.00
2439	NYSE	EGLE	Fri, Mar 6, 2015	1390.20	1398.60	1318.80	1387.40
2438	NYSE	EGLE	Thu, Mar 5, 2015	1386.00	1425.20	1355.20	1398.60
2437	NYSE	EGLE	Wed, Mar 4, 2015	1407.00	1404.20	1360.80	1374.80
2436	NYSE	EGLE	Tue, Mar 3, 2015	1519.00	1519.00	1401.12	1405.60
2435	NYSE	EGLE	Mon, Mar 2, 2015	1533.00	1574.99	1474.20	1530.20
2434	NYSE	EGLE	Fri, Feb 27, 2015	1561.00	1659.00	1492.68	1540.00
2433	NYSE	EGLE	Thu, Feb 26, 2015	1376.20	1614.20	1336.44	1566.60
2432	NYSE	EGLE	Wed, Feb 25, 2015	1391.60	1432.20	1338.12	1379.00
2431	NYSE	EGLE	Tue, Feb 24, 2015	1393.00	1404.20	1384.32	1398.60
2430	NYSE	EGLE	Mon, Feb 23, 2015	1400.00	1418.20	1337.00	1391.60
2429	NYSE	EGLE	Fri, Feb 20, 2015	1402.80	1451.80	1373.40	1395.80
2428	NYSE	EGLE	Thu, Feb 19, 2015	1334.20	1478.40	1331.68	1393.00
2427	NYSE	EGLE	Wed, Feb 18, 2015	1341.20	1366.40	1325.80	1337.00
2426	NYSE	EGLE	Tue, Feb 17, 2015	1400.00	1400.00	1335.60	1345.40
2425	NYSE	EGLE	Fri, Feb 13, 2015	1398.60	1400.00	1387.40	1397.20
2424	NYSE	EGLE	Thu, Feb 12, 2015	1408.40	1408.40	1352.40	1400.00
2423	NYSE	EGLE	Wed, Feb 11, 2015	1397.90	1406.30	1377.60	1400.00
2422	NYSE	EGLE	Tue, Feb 10, 2015	1447.60	1447.60	1332.80	1372.00
2421	NYSE	EGLE	Mon, Feb 9, 2015	1393.00	1487.36	1373.40	1398.60
2420	NYSE	EGLE	Fri, Feb 6, 2015	1442.00	1464.40	1367.80	1380.40
2419	NYSE	EGLE	Thu, Feb 5, 2015	1398.60	1464.40	1380.40	1442.00
2418	NYSE	EGLE	Wed, Feb 4, 2015	1404.20	1458.80	1352.40	1387.40
2417	NYSE	EGLE	Tue, Feb 3, 2015	1384.60	1500.80	1342.60	1411.20
2416	NYSE	EGLE	Mon, Feb 2, 2015	1437.80	1458.80	1310.40	1346.80
2415	NYSE	EGLE	Fri, Jan 30, 2015	1470.00	1569.40	1365.00	1435.00
2414	NYSE	EGLE	Thu, Jan 29, 2015	1524.60	1540.00	1421.78	1498.00
2413	NYSE	EGLE	Wed, Jan 28, 2015	1535.80	1575.00	1447.60	1517.60
2412	NYSE	EGLE	Tue, Jan 27, 2015	1524.60	1561.00	1475.60	1537.20
2411	NYSE	EGLE	Mon, Jan 26, 2015	1610.00	1614.20	1505.00	1526.00
2410	NYSE	EGLE	Fri, Jan 23, 2015	1671.60	1720.60	1547.00	1625.40
2409	NYSE	EGLE	Thu, Jan 22, 2015	1715.00	1901.20	1644.30	1677.20
2408	NYSE	EGLE	Wed, Jan 21, 2015	1806.00	1806.00	1680.00	1705.20
2407	NYSE	EGLE	Tue, Jan 20, 2015	1796.20	1862.00	1772.40	1806.00
2406	NYSE	EGLE	Fri, Jan 16, 2015	1864.80	1876.00	1752.80	1801.80
2405	NYSE	EGLE	Thu, Jan 15, 2015	1829.80	1887.20	1800.40	1855.70
2404	NYSE	EGLE	Wed, Jan 14, 2015	1876.00	1902.60	1772.40	1813.00
2403	NYSE	EGLE	Tue, Jan 13, 2015	1939.00	1986.60	1880.20	1902.60
2402	NYSE	EGLE	Mon, Jan 12, 2015	1939.00	1964.20	1896.30	1919.40
2401	NYSE	EGLE	Fri, Jan 9, 2015	1943.20	1976.80	1904.00	1936.90
2400	NYSE	EGLE	Thu, Jan 8, 2015	1962.80	1990.80	1932.00	1944.60
2399	NYSE	EGLE	Wed, Jan 7, 2015	1946.00	1988.00	1883.00	1958.60
2398	NYSE	EGLE	Tue, Jan 6, 2015	1958.60	2007.60	1849.40	1920.80
2397	NYSE	EGLE	Mon, Jan 5, 2015	2017.40	2017.40	1915.20	1960.00
2396	NYSE	EGLE	Fri, Jan 2, 2015	2052.40	2052.40	1983.80	2018.80
2395	NYSE	EGLE	Wed, Dec 31, 2014	2039.80	2086.00	2000.60	2053.80
2394	NYSE	EGLE	Tue, Dec 30, 2014	1988.00	2044.00	1981.00	2044.00
2393	NYSE	EGLE	Mon, Dec 29, 2014	1923.60	2000.60	1911.00	2000.60
2392	NYSE	EGLE	Fri, Dec 26, 2014	1905.40	1933.40	1863.40	1930.60
2391	NYSE	EGLE	Wed, Dec 24, 2014	1943.20	1950.90	1910.30	1950.20
2390	NYSE	EGLE	Tue, Dec 23, 2014	1926.40	1960.00	1894.20	1939.00
2389	NYSE	EGLE	Mon, Dec 22, 2014	1920.80	2027.20	1916.60	1932.00
2388	NYSE	EGLE	Fri, Dec 19, 2014	1943.20	1985.20	1857.10	1930.60
2387	NYSE	EGLE	Thu, Dec 18, 2014	1944.60	2002.00	1925.00	1960.00
2386	NYSE	EGLE	Wed, Dec 17, 2014	1874.60	1985.20	1864.80	1925.00
2385	NYSE	EGLE	Tue, Dec 16, 2014	1953.00	1969.80	1786.40	1867.60
2384	NYSE	EGLE	Mon, Dec 15, 2014	1983.80	2063.60	1954.40	1967.00
2383	NYSE	EGLE	Fri, Dec 12, 2014	1971.20	1999.20	1936.20	1964.20
2382	NYSE	EGLE	Thu, Dec 11, 2014	1975.40	2010.40	1965.60	1983.80
2381	NYSE	EGLE	Wed, Dec 10, 2014	2011.10	2031.40	1960.00	1976.80
2380	NYSE	EGLE	Tue, Dec 9, 2014	2016.00	2027.20	1986.60	2014.60
2379	NYSE	EGLE	Mon, Dec 8, 2014	2030.00	2114.00	2013.20	2034.20
2378	NYSE	EGLE	Fri, Dec 5, 2014	2034.20	2045.40	1983.80	2013.20
2377	NYSE	EGLE	Thu, Dec 4, 2014	1960.00	2021.60	1954.40	2017.40
2376	NYSE	EGLE	Wed, Dec 3, 2014	1932.00	1978.20	1947.40	1971.20
2375	NYSE	EGLE	Tue, Dec 2, 2014	1929.20	1951.60	1918.00	1929.20
2374	NYSE	EGLE	Mon, Dec 1, 2014	1968.40	1968.40	1890.00	1955.80
2373	NYSE	EGLE	Fri, Nov 28, 2014	1969.80	1972.60	1947.40	1972.60
2372	NYSE	EGLE	Wed, Nov 26, 2014	2020.20	2034.20	1965.60	1988.00
2371	NYSE	EGLE	Tue, Nov 25, 2014	2006.20	2086.00	1979.60	2035.60
2370	NYSE	EGLE	Mon, Nov 24, 2014	2049.60	2051.00	1981.00	1981.00
2369	NYSE	EGLE	Fri, Nov 21, 2014	2038.40	2073.40	2030.00	2065.00
2368	NYSE	EGLE	Thu, Nov 20, 2014	2058.00	2100.00	1965.60	1997.80
2367	NYSE	EGLE	Wed, Nov 19, 2014	2090.20	2100.00	1981.00	2027.20
2366	NYSE	EGLE	Tue, Nov 18, 2014	1957.20	2338.00	2000.60	2091.46
2365	NYSE	EGLE	Mon, Nov 17, 2014	1950.20	2058.00	1944.60	1948.80
2364	NYSE	EGLE	Fri, Nov 14, 2014	1948.80	2015.72	1831.34	1979.60
2363	NYSE	EGLE	Thu, Nov 13, 2014	2025.80	2063.46	1978.20	1997.80
2362	NYSE	EGLE	Wed, Nov 12, 2014	1943.20	2046.80	1927.80	1983.80
2361	NYSE	EGLE	Tue, Nov 11, 2014	2052.40	2080.40	1887.20	1968.40
2360	NYSE	EGLE	Mon, Nov 10, 2014	2102.80	2102.80	1935.85	1981.00
2359	NYSE	EGLE	Fri, Nov 7, 2014	2100.00	2163.28	2000.60	2046.80
2358	NYSE	EGLE	Thu, Nov 6, 2014	2262.40	2266.60	2112.60	2118.20
2357	NYSE	EGLE	Wed, Nov 5, 2014	2469.60	2448.60	2129.40	2235.80
2356	NYSE	EGLE	Tue, Nov 4, 2014	2247.00	2276.40	2202.20	2202.20
2355	NYSE	EGLE	Mon, Nov 3, 2014	2252.60	2289.00	2214.80	2265.20
2354	NYSE	EGLE	Fri, Oct 31, 2014	2275.00	2275.00	2226.01	2266.60
2353	NYSE	EGLE	Thu, Oct 30, 2014	2234.40	2245.60	2220.40	2230.20
2352	NYSE	EGLE	Wed, Oct 29, 2014	2205.00	2239.86	2199.40	2233.00
2351	NYSE	EGLE	Tue, Oct 28, 2014	2226.00	2303.14	2209.20	2228.80
2350	NYSE	EGLE	Mon, Oct 27, 2014	2307.20	2308.60	2209.20	2228.80
2349	NYSE	EGLE	Fri, Oct 24, 2014	2284.80	2310.00	2240.00	2262.40
2348	NYSE	EGLE	Thu, Oct 23, 2014	2275.00	2377.20	2268.00	2301.60
2347	NYSE	EGLE	Wed, Oct 22, 2014	2287.60	2338.00	2219.00	2251.20
2346	NYSE	EGLE	Tue, Oct 21, 2014	2255.40	2343.60	2226.00	2300.20
2345	NYSE	EGLE	Mon, Oct 20, 2014	2220.40	2440.48	2216.20	2256.80
2344	NYSE	EGLE	Fri, Oct 17, 2014	2240.00	2366.00	2144.80	2240.00
2343	NYSE	EGLE	Thu, Oct 16, 2014	2009.00	2380.00	1682.80	2212.00
2342	NYSE	EGLE	Wed, Oct 15, 2014	1961.70	2036.86	1528.60	1732.41
2341	NYSE	EGLE	Tue, Oct 14, 2014	1961.45	2037.88	1910.75	1953.04
2340	NYSE	EGLE	Mon, Oct 13, 2014	1859.79	2012.65	1859.79	1936.22
2339	NYSE	EGLE	Fri, Oct 10, 2014	2012.65	2121.44	1841.96	1898.01
2338	NYSE	EGLE	Thu, Oct 9, 2014	2038.13	2038.13	1924.76	2012.65
2337	NYSE	EGLE	Wed, Oct 8, 2014	2140.04	2165.51	2076.35	2089.08
2336	NYSE	EGLE	Tue, Oct 7, 2014	2241.94	2343.85	2140.04	2140.04
2335	NYSE	EGLE	Mon, Oct 6, 2014	2292.90	2369.33	2267.42	2318.37
2334	NYSE	EGLE	Fri, Oct 3, 2014	2063.61	2292.90	2063.61	2269.71
2333	NYSE	EGLE	Thu, Oct 2, 2014	2089.08	2165.51	1987.18	2114.56
2332	NYSE	EGLE	Wed, Oct 1, 2014	2165.51	2394.80	2140.04	2165.51
2331	NYSE	EGLE	Tue, Sep 30, 2014	2165.51	2420.28	2038.39	2337.48
2330	NYSE	EGLE	Mon, Sep 29, 2014	1961.70	2318.37	1961.70	2184.62
2329	NYSE	EGLE	Fri, Sep 26, 2014	1910.75	2089.08	1910.75	1936.22
2328	NYSE	EGLE	Thu, Sep 25, 2014	1936.22	1936.22	1783.36	1898.01
2327	NYSE	EGLE	Wed, Sep 24, 2014	2089.08	2104.63	1885.27	1987.18
2326	NYSE	EGLE	Tue, Sep 23, 2014	2165.51	2216.47	1999.92	2084.24
2325	NYSE	EGLE	Mon, Sep 22, 2014	2369.33	2394.80	2138.25	2278.38
2324	NYSE	EGLE	Fri, Sep 19, 2014	2547.66	2550.21	2394.80	2411.87
2323	NYSE	EGLE	Thu, Sep 18, 2014	2700.52	2802.43	2522.19	2573.14
2322	NYSE	EGLE	Wed, Sep 17, 2014	2649.57	2776.95	2649.57	2726.00
2321	NYSE	EGLE	Tue, Sep 16, 2014	2802.43	2955.29	2675.05	2675.05
2320	NYSE	EGLE	Mon, Sep 15, 2014	2827.91	2853.38	2726.00	2802.43
2319	NYSE	EGLE	Fri, Sep 12, 2014	2878.86	2955.29	2853.38	2878.86
2318	NYSE	EGLE	Thu, Sep 11, 2014	2726.00	2929.81	2649.57	2929.81
2317	NYSE	EGLE	Wed, Sep 10, 2014	2827.91	2853.38	2675.05	2776.95
2316	NYSE	EGLE	Tue, Sep 9, 2014	2802.43	2904.34	2802.43	2853.38
2315	NYSE	EGLE	Mon, Sep 8, 2014	2827.91	2929.81	2802.43	2853.38
2314	NYSE	EGLE	Fri, Sep 5, 2014	2904.34	2950.19	2802.43	2878.86
2313	NYSE	EGLE	Thu, Sep 4, 2014	2853.38	3006.24	2827.91	2904.34
2312	NYSE	EGLE	Wed, Sep 3, 2014	2802.43	2878.86	2802.43	2853.38
2311	NYSE	EGLE	Tue, Sep 2, 2014	2802.43	2853.38	2761.67	2802.43
2310	NYSE	EGLE	Fri, Aug 29, 2014	2904.34	2904.34	2802.43	2904.34
2309	NYSE	EGLE	Thu, Aug 28, 2014	2827.91	3057.20	2827.91	2980.77
2308	NYSE	EGLE	Wed, Aug 27, 2014	2827.91	2929.81	2827.91	2904.34
2307	NYSE	EGLE	Tue, Aug 26, 2014	2904.34	2929.81	2751.48	2878.86
2306	NYSE	EGLE	Mon, Aug 25, 2014	3057.20	3092.10	2904.34	2929.81
2305	NYSE	EGLE	Fri, Aug 22, 2014	3159.10	3184.58	3057.20	3082.67
2304	NYSE	EGLE	Thu, Aug 21, 2014	3006.24	3261.01	2955.29	3184.58
2303	NYSE	EGLE	Wed, Aug 20, 2014	3108.15	3159.10	2997.58	3044.46
2302	NYSE	EGLE	Tue, Aug 19, 2014	3490.30	3490.30	3057.20	3179.23
2301	NYSE	EGLE	Mon, Aug 18, 2014	3821.50	3999.83	3515.78	3566.73
2300	NYSE	EGLE	Fri, Aug 15, 2014	3566.73	3796.02	3566.73	3796.02
2299	NYSE	EGLE	Thu, Aug 14, 2014	3541.25	3643.16	3490.30	3515.78
2298	NYSE	EGLE	Wed, Aug 13, 2014	3261.01	3490.30	3184.58	3439.35
2297	NYSE	EGLE	Tue, Aug 12, 2014	2904.34	3337.44	2776.95	3261.01
2296	NYSE	EGLE	Mon, Aug 11, 2014	2802.43	3541.25	2802.43	2980.77
2295	NYSE	EGLE	Fri, Aug 8, 2014	2802.43	2929.81	2598.62	2853.38
2294	NYSE	EGLE	Thu, Aug 7, 2014	3464.82	3515.78	2904.59	3082.67
2293	NYSE	EGLE	Wed, Aug 6, 2014	3490.30	3923.40	3235.53	3541.25
2292	NYSE	EGLE	Tue, Aug 5, 2014	3999.83	4101.74	3210.06	3235.53
2291	NYSE	EGLE	Mon, Aug 4, 2014	4152.69	4254.60	3999.83	3999.83
2290	NYSE	EGLE	Fri, Aug 1, 2014	4407.46	4458.41	4076.26	4152.69
2289	NYSE	EGLE	Thu, Jul 31, 2014	4534.84	4585.80	4381.98	4407.46
2288	NYSE	EGLE	Wed, Jul 30, 2014	4509.37	4585.80	4458.41	4560.32
2287	NYSE	EGLE	Tue, Jul 29, 2014	4381.98	4585.80	4381.98	4483.89
2286	NYSE	EGLE	Mon, Jul 28, 2014	4509.37	4585.80	4331.03	4483.89
2285	NYSE	EGLE	Fri, Jul 25, 2014	4789.61	4789.61	4509.37	4585.80
2284	NYSE	EGLE	Thu, Jul 24, 2014	4866.04	5044.37	4713.18	4815.09
2283	NYSE	EGLE	Wed, Jul 23, 2014	4916.99	5273.66	4713.18	4815.09
2282	NYSE	EGLE	Tue, Jul 22, 2014	4840.56	5171.76	4789.61	4916.99
2281	NYSE	EGLE	Mon, Jul 21, 2014	4611.27	4815.09	4585.80	4789.61
2280	NYSE	EGLE	Fri, Jul 18, 2014	4534.84	4738.66	4483.89	4687.70
2279	NYSE	EGLE	Thu, Jul 17, 2014	4840.56	4840.56	4483.89	4509.37
2278	NYSE	EGLE	Wed, Jul 16, 2014	4636.75	5171.50	4407.46	4916.99
2277	NYSE	EGLE	Tue, Jul 15, 2014	4331.03	4416.89	4331.03	4381.98
2276	NYSE	EGLE	Mon, Jul 14, 2014	4458.41	4509.37	4331.03	4381.98
2275	NYSE	EGLE	Fri, Jul 11, 2014	4356.51	4483.89	4331.03	4381.98
2274	NYSE	EGLE	Thu, Jul 10, 2014	4509.37	4539.94	4229.12	4432.94
2273	NYSE	EGLE	Wed, Jul 9, 2014	5350.09	5350.09	4560.32	4560.32
2272	NYSE	EGLE	Tue, Jul 8, 2014	6878.69	6878.69	4585.80	4866.04
2271	NYSE	EGLE	Mon, Jul 7, 2014	7388.23	7519.69	7006.08	7082.51
2270	NYSE	EGLE	Thu, Jul 3, 2014	7286.32	7770.38	7260.84	7286.32
2269	NYSE	EGLE	Wed, Jul 2, 2014	7668.47	7744.90	7337.27	7337.27
2268	NYSE	EGLE	Tue, Jul 1, 2014	7897.76	8034.57	7719.42	7770.38
2267	NYSE	EGLE	Mon, Jun 30, 2014	7795.85	8101.57	7719.42	7872.28
2266	NYSE	EGLE	Fri, Jun 27, 2014	7948.71	8152.52	7744.90	7923.24
2265	NYSE	EGLE	Thu, Jun 26, 2014	8025.14	8076.09	7821.33	7948.71
2264	NYSE	EGLE	Wed, Jun 25, 2014	8025.14	8203.48	7795.85	7999.67
2263	NYSE	EGLE	Tue, Jun 24, 2014	8840.39	8840.39	7948.71	8076.09
2262	NYSE	EGLE	Mon, Jun 23, 2014	8891.35	9069.68	8713.01	8789.44
2261	NYSE	EGLE	Fri, Jun 20, 2014	8916.82	9146.11	8738.49	9018.73
2260	NYSE	EGLE	Thu, Jun 19, 2014	8967.78	9095.16	8789.44	8916.82
2259	NYSE	EGLE	Wed, Jun 18, 2014	8916.82	9133.38	8662.06	8789.44
2258	NYSE	EGLE	Tue, Jun 17, 2014	8891.35	9349.93	8814.92	8916.82
2257	NYSE	EGLE	Mon, Jun 16, 2014	9044.21	9120.64	8738.49	8967.78
2256	NYSE	EGLE	Fri, Jun 13, 2014	8840.39	9018.73	8687.53	8891.35
2255	NYSE	EGLE	Thu, Jun 12, 2014	9146.11	9146.11	8738.74	8891.35
2254	NYSE	EGLE	Wed, Jun 11, 2014	8738.49	9477.31	8076.09	9197.07
2253	NYSE	EGLE	Tue, Jun 10, 2014	8611.10	9069.68	8305.38	8967.78
2252	NYSE	EGLE	Mon, Jun 9, 2014	8483.72	8611.10	8346.91	8509.20
2251	NYSE	EGLE	Fri, Jun 6, 2014	8407.29	8763.96	8152.52	8534.42
2250	NYSE	EGLE	Thu, Jun 5, 2014	8178.00	8305.38	7948.71	8050.62
2249	NYSE	EGLE	Wed, Jun 4, 2014	7642.99	8432.77	7515.61	8203.48
2248	NYSE	EGLE	Tue, Jun 3, 2014	8101.57	8101.57	7413.70	7413.70
2247	NYSE	EGLE	Mon, Jun 2, 2014	8458.24	8458.24	8025.14	8178.00
2246	NYSE	EGLE	Fri, May 30, 2014	8585.63	8814.92	8420.03	8483.72
2245	NYSE	EGLE	Thu, May 29, 2014	8738.49	8916.82	8509.20	8687.53
2244	NYSE	EGLE	Wed, May 28, 2014	8738.49	8738.49	8483.72	8662.06
2243	NYSE	EGLE	Tue, May 27, 2014	8993.25	9120.64	8814.92	8865.87
2242	NYSE	EGLE	Fri, May 23, 2014	8738.49	8840.39	8432.77	8840.39
2241	NYSE	EGLE	Thu, May 22, 2014	8891.35	8916.82	8509.20	8687.53
2240	NYSE	EGLE	Wed, May 21, 2014	8763.96	8967.78	8432.77	8942.30
2239	NYSE	EGLE	Tue, May 20, 2014	8967.78	8967.78	8432.77	8738.49
2238	NYSE	EGLE	Mon, May 19, 2014	8330.86	9044.21	8228.95	9044.21
2237	NYSE	EGLE	Fri, May 16, 2014	7617.52	8509.20	7617.52	8279.91
2236	NYSE	EGLE	Thu, May 15, 2014	7642.99	7770.63	7464.66	7719.42
2235	NYSE	EGLE	Wed, May 14, 2014	7974.19	8076.09	7719.42	7770.38
2234	NYSE	EGLE	Tue, May 13, 2014	8127.05	8254.43	7948.71	8050.62
2233	NYSE	EGLE	Mon, May 12, 2014	8203.48	8279.91	7846.81	8050.62
2232	NYSE	EGLE	Fri, May 9, 2014	7235.37	7974.19	7209.89	7948.71
2231	NYSE	EGLE	Thu, May 8, 2014	7490.13	7617.52	7184.41	7311.80
2230	NYSE	EGLE	Wed, May 7, 2014	7642.99	7716.87	7209.89	7490.13
2229	NYSE	EGLE	Tue, May 6, 2014	7693.95	7872.28	7337.27	7566.56
2228	NYSE	EGLE	Mon, May 5, 2014	7693.95	7846.81	7566.56	7693.95
2227	NYSE	EGLE	Fri, May 2, 2014	8228.95	8228.95	7693.95	7948.71
2226	NYSE	EGLE	Thu, May 1, 2014	7515.61	8152.52	7490.13	8152.52
2225	NYSE	EGLE	Wed, Apr 30, 2014	7642.99	7668.47	7184.41	7413.70
2224	NYSE	EGLE	Tue, Apr 29, 2014	7617.52	7846.81	7541.09	7642.99
2223	NYSE	EGLE	Mon, Apr 28, 2014	8152.52	8269.72	7515.61	7617.52
2222	NYSE	EGLE	Fri, Apr 25, 2014	8840.39	9171.59	8152.52	8152.52
2221	NYSE	EGLE	Thu, Apr 24, 2014	9298.97	9375.40	8662.06	8840.39
2220	NYSE	EGLE	Wed, Apr 23, 2014	9069.68	9349.93	8687.53	9222.54
2219	NYSE	EGLE	Tue, Apr 22, 2014	9273.50	9477.31	8738.49	8967.78
2218	NYSE	EGLE	Mon, Apr 21, 2014	8891.35	9273.50	8483.72	9248.02
2217	NYSE	EGLE	Thu, Apr 17, 2014	8789.44	8916.82	8381.81	8865.87
2216	NYSE	EGLE	Wed, Apr 16, 2014	8865.87	9375.40	8152.52	8763.96
2215	NYSE	EGLE	Tue, Apr 15, 2014	8025.14	8228.95	7337.27	7974.19
2214	NYSE	EGLE	Mon, Apr 14, 2014	8942.30	9375.40	8025.14	8101.57
2213	NYSE	EGLE	Fri, Apr 11, 2014	10190.66	10218.68	9284.71	9400.88
2212	NYSE	EGLE	Thu, Apr 10, 2014	11031.39	11515.44	10572.81	10649.24
2211	NYSE	EGLE	Wed, Apr 9, 2014	11846.64	11872.11	10954.96	11056.86
2210	NYSE	EGLE	Tue, Apr 8, 2014	11286.15	11897.59	11082.34	11693.78
2209	NYSE	EGLE	Mon, Apr 7, 2014	11388.06	11668.30	11005.91	11489.96
2208	NYSE	EGLE	Fri, Apr 4, 2014	10190.66	11897.59	10139.70	11515.44
2207	NYSE	EGLE	Thu, Apr 3, 2014	10368.99	10649.24	10037.80	10190.66
2206	NYSE	EGLE	Wed, Apr 2, 2014	10165.18	10419.95	9986.84	10394.47
2205	NYSE	EGLE	Tue, Apr 1, 2014	10394.47	10419.95	9681.12	10190.66
2204	NYSE	EGLE	Mon, Mar 31, 2014	10547.33	10674.71	9938.44	10165.18
2203	NYSE	EGLE	Fri, Mar 28, 2014	10190.66	10954.70	10165.18	10292.56
2202	NYSE	EGLE	Thu, Mar 27, 2014	9426.36	10190.66	9298.97	10139.70
2201	NYSE	EGLE	Wed, Mar 26, 2014	10114.23	10139.70	9375.40	9451.58
2200	NYSE	EGLE	Tue, Mar 25, 2014	10470.90	10547.58	9833.98	9910.41
2199	NYSE	EGLE	Mon, Mar 24, 2014	11056.86	11056.86	10241.61	10318.04
2198	NYSE	EGLE	Fri, Mar 21, 2014	11591.87	11719.25	11056.86	11056.86
2197	NYSE	EGLE	Thu, Mar 20, 2014	11464.49	11872.11	10980.43	11209.72
2196	NYSE	EGLE	Wed, Mar 19, 2014	11719.25	12177.83	11489.96	11591.87
2195	NYSE	EGLE	Tue, Mar 18, 2014	10954.96	12152.36	10954.96	11821.16
2194	NYSE	EGLE	Mon, Mar 17, 2014	11362.58	11538.37	10853.05	10904.00
2193	NYSE	EGLE	Fri, Mar 14, 2014	11464.49	11520.54	11082.34	11184.25
2192	NYSE	EGLE	Thu, Mar 13, 2014	11795.68	12101.40	11158.77	11617.35
2191	NYSE	EGLE	Wed, Mar 12, 2014	11617.35	12228.79	11031.39	11770.21
2190	NYSE	EGLE	Tue, Mar 11, 2014	12738.32	12942.13	11719.25	11974.02
2189	NYSE	EGLE	Mon, Mar 10, 2014	13094.99	13298.81	12738.32	12814.75
2188	NYSE	EGLE	Fri, Mar 7, 2014	13196.90	13477.14	12943.92	13375.24
2187	NYSE	EGLE	Thu, Mar 6, 2014	13579.05	13961.20	12274.65	13247.85
2186	NYSE	EGLE	Wed, Mar 5, 2014	12254.26	13680.96	12254.26	13171.42
2185	NYSE	EGLE	Tue, Mar 4, 2014	12101.40	12700.11	11974.02	12075.93
2184	NYSE	EGLE	Mon, Mar 3, 2014	11515.44	11948.54	11337.10	11540.92
2183	NYSE	EGLE	Fri, Feb 28, 2014	11464.49	12610.94	11337.10	12075.93
2182	NYSE	EGLE	Thu, Feb 27, 2014	10598.28	11464.49	10598.28	11439.01
2181	NYSE	EGLE	Wed, Feb 26, 2014	10674.71	10954.96	10292.82	10521.85
2180	NYSE	EGLE	Tue, Feb 25, 2014	10623.76	11005.91	10318.04	10700.19
2179	NYSE	EGLE	Mon, Feb 24, 2014	9910.41	10547.33	9681.12	10496.38
2178	NYSE	EGLE	Fri, Feb 21, 2014	9935.89	10063.27	9706.60	9757.55
2177	NYSE	EGLE	Thu, Feb 20, 2014	9757.55	9961.37	9681.12	9706.60
2176	NYSE	EGLE	Wed, Feb 19, 2014	10216.13	10318.04	9681.12	9783.03
2175	NYSE	EGLE	Tue, Feb 18, 2014	10165.18	10343.52	9935.89	10292.56
2174	NYSE	EGLE	Fri, Feb 14, 2014	10292.56	10445.42	9808.51	9986.84
2173	NYSE	EGLE	Thu, Feb 13, 2014	9986.84	10572.81	9808.51	10216.13
2172	NYSE	EGLE	Wed, Feb 12, 2014	10572.81	10853.05	9995.00	10190.66
2171	NYSE	EGLE	Tue, Feb 11, 2014	9808.51	10496.38	9681.12	10445.42
2170	NYSE	EGLE	Mon, Feb 10, 2014	9400.88	9935.89	9171.59	9655.65
2169	NYSE	EGLE	Fri, Feb 7, 2014	9298.97	9604.69	9222.54	9426.36
2168	NYSE	EGLE	Thu, Feb 6, 2014	9248.02	9553.74	9021.28	9095.16
2167	NYSE	EGLE	Wed, Feb 5, 2014	9375.40	9425.59	9044.21	9095.16
2166	NYSE	EGLE	Tue, Feb 4, 2014	9273.50	9757.55	9222.54	9324.45
2165	NYSE	EGLE	Mon, Feb 3, 2014	9833.98	9942.26	9069.68	9273.50
2164	NYSE	EGLE	Fri, Jan 31, 2014	9451.83	10165.18	9426.61	9783.03
2163	NYSE	EGLE	Thu, Jan 30, 2014	9833.98	10155.50	9783.03	9884.94
2162	NYSE	EGLE	Wed, Jan 29, 2014	10037.80	10037.80	9553.74	9681.12
2161	NYSE	EGLE	Tue, Jan 28, 2014	10139.70	10547.33	9833.98	10088.75
2160	NYSE	EGLE	Mon, Jan 27, 2014	9732.08	10216.13	9298.97	9910.41
2159	NYSE	EGLE	Fri, Jan 24, 2014	10216.13	10216.13	9553.74	9808.51
2158	NYSE	EGLE	Thu, Jan 23, 2014	10419.95	10572.81	9910.41	10292.56
2157	NYSE	EGLE	Wed, Jan 22, 2014	10954.96	11176.60	10320.59	10368.99
2156	NYSE	EGLE	Tue, Jan 21, 2014	11540.92	11540.92	10891.26	10980.43
2155	NYSE	EGLE	Fri, Jan 17, 2014	11642.82	11642.82	10725.67	11489.96
2154	NYSE	EGLE	Thu, Jan 16, 2014	11668.30	12101.40	10700.19	11286.15
2153	NYSE	EGLE	Wed, Jan 15, 2014	10012.32	11260.67	9681.12	11235.20
2152	NYSE	EGLE	Tue, Jan 14, 2014	9222.54	9477.31	8891.35	9375.40
2151	NYSE	EGLE	Mon, Jan 13, 2014	9400.88	9502.79	8763.96	9095.16
2150	NYSE	EGLE	Fri, Jan 10, 2014	9884.94	9884.94	9324.45	9426.36
2149	NYSE	EGLE	Thu, Jan 9, 2014	10776.62	11540.92	9299.23	9808.51
2148	NYSE	EGLE	Wed, Jan 8, 2014	10674.71	11668.30	10470.90	10776.62
2147	NYSE	EGLE	Tue, Jan 7, 2014	10470.90	11056.86	10318.04	10674.71
2146	NYSE	EGLE	Mon, Jan 6, 2014	10954.96	11209.72	10190.66	10267.09
2145	NYSE	EGLE	Fri, Jan 3, 2014	11489.96	11668.05	10954.96	11056.86
2144	NYSE	EGLE	Thu, Jan 2, 2014	11362.58	11464.49	10802.10	11388.06
2143	NYSE	EGLE	Tue, Dec 31, 2013	10598.28	11721.80	10394.47	11693.78
2142	NYSE	EGLE	Mon, Dec 30, 2013	11056.86	11056.86	10292.56	10598.28
2141	NYSE	EGLE	Fri, Dec 27, 2013	12509.03	12559.98	10827.57	11056.86
2140	NYSE	EGLE	Thu, Dec 26, 2013	9553.74	11439.01	9426.36	11388.06
2139	NYSE	EGLE	Tue, Dec 24, 2013	9426.36	9933.34	9426.36	9451.83
2138	NYSE	EGLE	Mon, Dec 23, 2013	8407.29	9426.36	8305.38	9426.36
2137	NYSE	EGLE	Fri, Dec 20, 2013	8050.62	8375.70	7948.71	8228.95
2136	NYSE	EGLE	Thu, Dec 19, 2013	7872.28	8254.43	7744.90	7948.71
2135	NYSE	EGLE	Wed, Dec 18, 2013	7795.85	7959.67	7693.95	7821.33
2134	NYSE	EGLE	Tue, Dec 17, 2013	7668.47	7897.76	7642.99	7821.33
2133	NYSE	EGLE	Mon, Dec 16, 2013	8279.91	8381.81	7642.99	7821.33
2132	NYSE	EGLE	Fri, Dec 13, 2013	7693.95	8279.91	7642.99	8228.95
2131	NYSE	EGLE	Thu, Dec 12, 2013	7515.61	7821.33	7388.23	7719.42
2130	NYSE	EGLE	Wed, Dec 11, 2013	7846.81	8101.57	7541.09	7693.95
2129	NYSE	EGLE	Tue, Dec 10, 2013	7184.41	8279.91	7082.51	7923.24
2128	NYSE	EGLE	Mon, Dec 9, 2013	9910.41	10012.32	8993.25	9044.21
2127	NYSE	EGLE	Fri, Dec 6, 2013	10700.19	10827.57	9553.74	9780.48
2126	NYSE	EGLE	Thu, Dec 5, 2013	10776.62	11377.36	10267.09	10470.90
2125	NYSE	EGLE	Wed, Dec 4, 2013	9400.88	10419.95	9222.54	10394.47
2124	NYSE	EGLE	Tue, Dec 3, 2013	9681.12	9859.46	9095.16	9426.36
2123	NYSE	EGLE	Mon, Dec 2, 2013	10725.67	10725.67	9553.74	9884.94
2122	NYSE	EGLE	Fri, Nov 29, 2013	10674.71	10904.00	9910.41	10241.61
2121	NYSE	EGLE	Wed, Nov 27, 2013	9044.21	9502.79	8916.82	9477.31
2120	NYSE	EGLE	Tue, Nov 26, 2013	8942.30	9069.68	8662.31	8865.87
2119	NYSE	EGLE	Mon, Nov 25, 2013	8407.29	8967.78	8025.14	8967.78
2118	NYSE	EGLE	Fri, Nov 22, 2013	7133.46	8509.20	7031.55	8356.34
2117	NYSE	EGLE	Thu, Nov 21, 2013	7031.55	7311.80	6904.17	7133.46
2116	NYSE	EGLE	Wed, Nov 20, 2013	7260.84	7490.13	6980.60	7006.08
2115	NYSE	EGLE	Tue, Nov 19, 2013	7337.27	7897.76	7031.55	7235.37
2114	NYSE	EGLE	Mon, Nov 18, 2013	8407.29	8509.20	7286.32	7439.18
2113	NYSE	EGLE	Fri, Nov 15, 2013	8840.39	8865.87	8178.00	8509.20
2112	NYSE	EGLE	Thu, Nov 14, 2013	9935.89	10012.32	7974.19	8432.77
2111	NYSE	EGLE	Wed, Nov 13, 2013	11388.06	12228.79	11235.20	11923.07
2110	NYSE	EGLE	Tue, Nov 12, 2013	12203.31	12305.22	10929.48	11515.44
2109	NYSE	EGLE	Mon, Nov 11, 2013	11770.21	12483.55	11515.44	12305.22
2108	NYSE	EGLE	Fri, Nov 8, 2013	11286.15	12228.79	11082.34	11948.54
2107	NYSE	EGLE	Thu, Nov 7, 2013	11923.07	12356.17	11184.25	11337.10
2106	NYSE	EGLE	Wed, Nov 6, 2013	13910.25	13910.25	11795.68	11795.68
2105	NYSE	EGLE	Tue, Nov 5, 2013	15438.84	15871.95	13247.85	13349.76
2104	NYSE	EGLE	Mon, Nov 4, 2013	15922.90	16356.00	15056.95	15311.46
2103	NYSE	EGLE	Fri, Nov 1, 2013	14343.35	15642.66	14343.35	15489.80
2102	NYSE	EGLE	Thu, Oct 31, 2013	13757.39	14266.92	13197.15	14162.46
2101	NYSE	EGLE	Wed, Oct 30, 2013	14623.59	14776.45	13579.05	13782.86
2100	NYSE	EGLE	Tue, Oct 29, 2013	13451.67	14903.83	13400.71	14750.98
2099	NYSE	EGLE	Mon, Oct 28, 2013	14776.45	14827.40	13349.76	13426.19
2098	NYSE	EGLE	Fri, Oct 25, 2013	15082.17	15922.90	14776.45	14827.40
2097	NYSE	EGLE	Thu, Oct 24, 2013	15540.75	15617.18	14909.44	15133.12
2096	NYSE	EGLE	Wed, Oct 23, 2013	16967.44	16967.44	15464.32	15489.80
2095	NYSE	EGLE	Tue, Oct 22, 2013	16559.82	17451.50	16534.34	17018.40
2094	NYSE	EGLE	Mon, Oct 21, 2013	18368.66	18368.66	15795.52	16891.01
2093	NYSE	EGLE	Fri, Oct 18, 2013	19897.26	19948.21	18088.41	18368.66
2092	NYSE	EGLE	Thu, Oct 17, 2013	18674.38	20177.50	18546.99	19591.54
2091	NYSE	EGLE	Wed, Oct 16, 2013	17553.41	18674.38	17324.12	18623.42
2090	NYSE	EGLE	Tue, Oct 15, 2013	17196.73	18852.71	17196.73	17553.41
2089	NYSE	EGLE	Mon, Oct 14, 2013	17171.26	17833.65	16356.00	17196.73
2088	NYSE	EGLE	Fri, Oct 11, 2013	17808.17	18190.32	17094.83	17451.50
2087	NYSE	EGLE	Thu, Oct 10, 2013	17578.88	18164.84	16712.68	18113.89
2086	NYSE	EGLE	Wed, Oct 9, 2013	17298.64	18088.41	16152.19	16967.44
2085	NYSE	EGLE	Tue, Oct 8, 2013	18929.14	19260.34	17069.35	17145.78
2084	NYSE	EGLE	Mon, Oct 7, 2013	18725.33	19540.58	18623.42	19031.05
2083	NYSE	EGLE	Fri, Oct 4, 2013	20381.31	20508.70	19158.43	19336.77
2082	NYSE	EGLE	Thu, Oct 3, 2013	20228.45	21270.45	19744.40	20075.59
2081	NYSE	EGLE	Wed, Oct 2, 2013	19158.43	20228.45	18623.42	20202.98
2080	NYSE	EGLE	Tue, Oct 1, 2013	18419.61	20075.59	18215.80	19438.68
2079	NYSE	EGLE	Mon, Sep 30, 2013	18623.42	19082.00	18113.89	18292.23
2078	NYSE	EGLE	Fri, Sep 27, 2013	20228.45	20840.15	19362.25	19744.40
2077	NYSE	EGLE	Thu, Sep 26, 2013	20508.70	22292.06	19769.87	20661.56
2076	NYSE	EGLE	Wed, Sep 25, 2013	19795.35	20890.85	19464.15	20432.27
2075	NYSE	EGLE	Tue, Sep 24, 2013	17910.08	19846.30	17196.73	19132.96
2074	NYSE	EGLE	Mon, Sep 23, 2013	17884.60	18516.93	16610.77	17833.65
2073	NYSE	EGLE	Fri, Sep 20, 2013	17884.60	18572.47	16101.24	17935.55
2072	NYSE	EGLE	Thu, Sep 19, 2013	14037.63	18164.84	14037.63	17986.51
2071	NYSE	EGLE	Wed, Sep 18, 2013	13145.95	14317.87	13145.95	13757.39
2070	NYSE	EGLE	Tue, Sep 17, 2013	12763.80	13018.56	12509.03	12891.18
2069	NYSE	EGLE	Mon, Sep 16, 2013	13171.42	13222.38	12661.89	12712.84
2068	NYSE	EGLE	Fri, Sep 13, 2013	12738.32	13171.42	12330.69	12840.23
2067	NYSE	EGLE	Thu, Sep 12, 2013	13222.38	13477.14	12610.94	12840.23
2066	NYSE	EGLE	Wed, Sep 11, 2013	12483.55	13630.00	12050.45	13247.85
2065	NYSE	EGLE	Tue, Sep 10, 2013	13451.67	13680.70	11999.50	12636.41
2064	NYSE	EGLE	Mon, Sep 9, 2013	12865.70	13731.91	12610.94	13171.42
2063	NYSE	EGLE	Fri, Sep 6, 2013	12763.80	13680.96	12356.17	12916.66
2062	NYSE	EGLE	Thu, Sep 5, 2013	10521.85	12228.79	10521.85	12024.97
2061	NYSE	EGLE	Wed, Sep 4, 2013	9681.12	11056.86	9681.12	10419.95
2060	NYSE	EGLE	Tue, Sep 3, 2013	9298.97	9528.26	9095.16	9273.50
2059	NYSE	EGLE	Fri, Aug 30, 2013	9706.60	9783.03	8942.30	9095.16
2058	NYSE	EGLE	Thu, Aug 29, 2013	10190.66	10190.66	9502.79	9604.69
2057	NYSE	EGLE	Wed, Aug 28, 2013	10012.32	10700.19	9910.41	10139.70
2056	NYSE	EGLE	Tue, Aug 27, 2013	10623.76	11337.10	9732.08	10012.32
2055	NYSE	EGLE	Mon, Aug 26, 2013	10470.90	11158.77	9935.89	10827.57
2054	NYSE	EGLE	Fri, Aug 23, 2013	9553.74	10572.81	9171.59	10419.95
2053	NYSE	EGLE	Thu, Aug 22, 2013	9248.02	9808.51	9248.02	9451.83
2052	NYSE	EGLE	Wed, Aug 21, 2013	8687.53	9426.36	8534.67	9120.64
2051	NYSE	EGLE	Tue, Aug 20, 2013	8560.15	8789.44	8407.29	8636.58
2050	NYSE	EGLE	Mon, Aug 19, 2013	9095.16	9146.11	8407.29	8560.15
2049	NYSE	EGLE	Fri, Aug 16, 2013	9426.36	10216.13	8940.01	9069.68
2048	NYSE	EGLE	Thu, Aug 15, 2013	9681.12	10394.47	9248.02	9451.83
2047	NYSE	EGLE	Wed, Aug 14, 2013	8458.24	9940.98	8458.24	9681.12
2046	NYSE	EGLE	Tue, Aug 13, 2013	8662.06	8993.25	8420.03	8509.20
2045	NYSE	EGLE	Mon, Aug 12, 2013	8713.01	9018.73	8585.63	8611.10
2044	NYSE	EGLE	Fri, Aug 9, 2013	9095.16	9095.16	8588.68	8814.92
2043	NYSE	EGLE	Thu, Aug 8, 2013	9961.37	10674.71	8636.58	8993.25
2042	NYSE	EGLE	Wed, Aug 7, 2013	10114.23	10177.92	9120.64	9528.26
2041	NYSE	EGLE	Tue, Aug 6, 2013	10445.42	10521.85	9935.89	10165.18
2040	NYSE	EGLE	Mon, Aug 5, 2013	10267.09	10547.33	10088.75	10368.99
2039	NYSE	EGLE	Fri, Aug 2, 2013	10165.18	10521.85	10164.92	10368.99
2038	NYSE	EGLE	Thu, Aug 1, 2013	9808.51	10165.18	9706.60	10114.23
2037	NYSE	EGLE	Wed, Jul 31, 2013	10088.75	10177.92	9706.60	9783.03
2036	NYSE	EGLE	Tue, Jul 30, 2013	10954.96	11184.25	10088.75	10114.23
2035	NYSE	EGLE	Mon, Jul 29, 2013	10292.56	11133.04	10114.23	11005.91
2034	NYSE	EGLE	Fri, Jul 26, 2013	10165.18	10343.52	9783.03	10190.66
2033	NYSE	EGLE	Thu, Jul 25, 2013	9655.65	10267.09	9630.17	10114.23
2032	NYSE	EGLE	Wed, Jul 24, 2013	9528.26	10366.44	9440.62	9732.08
2031	NYSE	EGLE	Tue, Jul 23, 2013	10343.52	10496.38	9451.83	9604.69
2030	NYSE	EGLE	Mon, Jul 22, 2013	9986.84	10725.67	9961.37	10241.61
2029	NYSE	EGLE	Fri, Jul 19, 2013	10521.85	10572.55	9859.46	10190.66
2028	NYSE	EGLE	Thu, Jul 18, 2013	9018.73	10547.33	8993.25	10521.85
2027	NYSE	EGLE	Wed, Jul 17, 2013	9248.02	9375.40	8993.25	9044.21
2026	NYSE	EGLE	Tue, Jul 16, 2013	9375.40	9375.40	8993.25	9222.54
2025	NYSE	EGLE	Mon, Jul 15, 2013	8763.96	9317.32	8763.96	9298.97
2024	NYSE	EGLE	Fri, Jul 12, 2013	8967.78	9120.64	8674.80	8687.53
2023	NYSE	EGLE	Thu, Jul 11, 2013	8789.44	9069.68	8407.29	9069.43
2022	NYSE	EGLE	Wed, Jul 10, 2013	7974.19	8623.84	7960.18	8585.63
2021	NYSE	EGLE	Tue, Jul 9, 2013	8203.48	8509.20	7923.24	7948.71
2020	NYSE	EGLE	Mon, Jul 8, 2013	8330.86	8585.63	8127.05	8127.05
2019	NYSE	EGLE	Fri, Jul 5, 2013	8381.81	8713.01	8076.09	8305.38
2018	NYSE	EGLE	Wed, Jul 3, 2013	8636.58	8636.58	8101.57	8279.91
2017	NYSE	EGLE	Tue, Jul 2, 2013	8483.72	8891.35	8356.34	8636.58
2016	NYSE	EGLE	Mon, Jul 1, 2013	9400.88	9553.74	8343.60	8483.72
2015	NYSE	EGLE	Fri, Jun 28, 2013	8713.01	9375.40	8713.01	9298.97
2014	NYSE	EGLE	Thu, Jun 27, 2013	8713.01	9324.45	8662.06	8789.44
2013	NYSE	EGLE	Wed, Jun 26, 2013	8967.78	9426.36	8611.10	8662.06
2012	NYSE	EGLE	Tue, Jun 25, 2013	8101.57	9018.73	8101.57	8942.30
2011	NYSE	EGLE	Mon, Jun 24, 2013	8279.91	8662.06	7897.76	8050.62
2010	NYSE	EGLE	Fri, Jun 21, 2013	8687.53	8891.35	7974.19	8279.91
2009	NYSE	EGLE	Thu, Jun 20, 2013	9120.64	9273.50	8509.20	8738.49
2008	NYSE	EGLE	Wed, Jun 19, 2013	10190.66	10190.66	9324.45	9375.40
2007	NYSE	EGLE	Tue, Jun 18, 2013	9986.84	10572.81	9986.84	10063.27
2006	NYSE	EGLE	Mon, Jun 17, 2013	10343.52	10751.14	9808.51	9961.37
2005	NYSE	EGLE	Fri, Jun 14, 2013	10114.23	10649.24	9808.51	10343.52
2004	NYSE	EGLE	Thu, Jun 13, 2013	9884.94	10241.61	9630.17	10012.32
2003	NYSE	EGLE	Wed, Jun 12, 2013	9706.60	10445.17	9579.22	9986.84
2002	NYSE	EGLE	Tue, Jun 11, 2013	9833.98	10012.32	9528.26	9630.17
2001	NYSE	EGLE	Mon, Jun 10, 2013	10267.09	10445.42	9859.71	9935.89
2000	NYSE	EGLE	Fri, Jun 7, 2013	10674.71	10776.62	10267.09	10343.52
1999	NYSE	EGLE	Thu, Jun 6, 2013	10878.53	11082.08	10470.90	10623.76
1998	NYSE	EGLE	Wed, Jun 5, 2013	10623.76	11413.53	10623.76	10878.53
1997	NYSE	EGLE	Tue, Jun 4, 2013	11031.39	11617.09	10521.85	10598.28
1996	NYSE	EGLE	Mon, Jun 3, 2013	11082.34	11311.63	10751.14	11056.86
1995	NYSE	EGLE	Fri, May 31, 2013	11031.39	11719.25	11031.39	11133.29
1994	NYSE	EGLE	Thu, May 30, 2013	10776.62	11235.20	10725.67	11082.34
1993	NYSE	EGLE	Wed, May 29, 2013	11158.77	11388.06	10725.67	10827.57
1992	NYSE	EGLE	Tue, May 28, 2013	12152.36	12559.98	10623.76	11286.15
1991	NYSE	EGLE	Fri, May 24, 2013	12075.93	12864.94	11591.87	11821.16
1990	NYSE	EGLE	Thu, May 23, 2013	11464.49	12050.45	11209.72	11795.68
1989	NYSE	EGLE	Wed, May 22, 2013	13502.62	13706.43	11591.87	12075.93
1988	NYSE	EGLE	Tue, May 21, 2013	14445.26	15184.08	13400.71	13655.48
1987	NYSE	EGLE	Mon, May 20, 2013	12891.18	15031.22	12840.23	14012.15
1986	NYSE	EGLE	Fri, May 17, 2013	13247.85	14190.49	12101.40	12993.09
1985	NYSE	EGLE	Thu, May 16, 2013	10470.90	15107.65	10445.42	13961.20
1984	NYSE	EGLE	Wed, May 15, 2013	9171.59	9467.12	8662.06	9069.68
1983	NYSE	EGLE	Tue, May 14, 2013	9528.26	9591.96	9044.21	9171.59
1982	NYSE	EGLE	Mon, May 13, 2013	9095.16	9681.12	9044.21	9451.83
1981	NYSE	EGLE	Fri, May 10, 2013	8662.06	9375.40	8305.38	9095.16
1980	NYSE	EGLE	Thu, May 9, 2013	8865.87	8865.87	8534.67	8662.06
1979	NYSE	EGLE	Wed, May 8, 2013	8942.30	8942.30	8534.67	8763.96
1978	NYSE	EGLE	Tue, May 7, 2013	8814.92	9395.78	8713.01	8942.30
1977	NYSE	EGLE	Mon, May 6, 2013	8840.39	8891.35	8585.63	8763.96
1976	NYSE	EGLE	Fri, May 3, 2013	8432.77	9120.64	8305.64	8942.30
1975	NYSE	EGLE	Thu, May 2, 2013	8738.49	8891.35	8152.52	8356.34
1974	NYSE	EGLE	Wed, May 1, 2013	9120.64	9349.93	8279.91	8585.63
1973	NYSE	EGLE	Tue, Apr 30, 2013	8891.35	9808.25	8840.39	8967.78
1972	NYSE	EGLE	Mon, Apr 29, 2013	8407.29	8916.82	8279.91	8763.96
1971	NYSE	EGLE	Fri, Apr 26, 2013	7668.47	8534.67	7668.47	8254.43
1970	NYSE	EGLE	Thu, Apr 25, 2013	7999.67	8127.05	7693.95	7770.38
1969	NYSE	EGLE	Wed, Apr 24, 2013	8025.14	8254.43	7923.24	8025.14
1968	NYSE	EGLE	Tue, Apr 23, 2013	7413.70	8254.43	7388.23	7923.24
1967	NYSE	EGLE	Mon, Apr 22, 2013	7362.75	7642.99	7235.37	7413.70
1966	NYSE	EGLE	Fri, Apr 19, 2013	8050.62	8050.62	7515.61	7642.99
1965	NYSE	EGLE	Thu, Apr 18, 2013	7897.76	8076.09	7770.38	7923.24
1964	NYSE	EGLE	Wed, Apr 17, 2013	8101.57	8305.38	7668.47	7821.33
1963	NYSE	EGLE	Tue, Apr 16, 2013	7999.67	8356.34	7897.76	8203.48
1962	NYSE	EGLE	Mon, Apr 15, 2013	8076.09	8228.95	7445.55	7846.81
1961	NYSE	EGLE	Fri, Apr 12, 2013	8279.91	8381.81	8152.52	8305.38
1960	NYSE	EGLE	Thu, Apr 11, 2013	8534.67	8585.63	8178.00	8330.86
1959	NYSE	EGLE	Wed, Apr 10, 2013	7897.76	8483.72	7897.76	8432.77
1958	NYSE	EGLE	Tue, Apr 9, 2013	7515.61	7999.67	7235.37	7872.28
1957	NYSE	EGLE	Mon, Apr 8, 2013	7235.37	7617.26	7107.98	7362.75
1956	NYSE	EGLE	Fri, Apr 5, 2013	7337.27	7413.70	7082.51	7235.37
1955	NYSE	EGLE	Thu, Apr 4, 2013	8101.57	8101.57	7286.32	7337.27
1954	NYSE	EGLE	Wed, Apr 3, 2013	8483.72	8483.72	7846.81	7897.76
1953	NYSE	EGLE	Tue, Apr 2, 2013	8279.91	8814.92	8279.91	8432.77
1952	NYSE	EGLE	Mon, Apr 1, 2013	8814.92	9196.81	8279.91	8687.53
1951	NYSE	EGLE	Thu, Mar 28, 2013	9197.07	9884.94	8611.10	8967.78
1950	NYSE	EGLE	Wed, Mar 27, 2013	9298.97	9528.26	8458.24	9298.97
1949	NYSE	EGLE	Tue, Mar 26, 2013	9451.83	9528.26	8700.27	8789.44
1948	NYSE	EGLE	Mon, Mar 25, 2013	9961.37	10292.31	8916.82	9324.45
1947	NYSE	EGLE	Fri, Mar 22, 2013	8763.96	10572.81	8763.96	9859.46
1946	NYSE	EGLE	Thu, Mar 21, 2013	8509.20	10241.61	8178.00	8687.53
1945	NYSE	EGLE	Wed, Mar 20, 2013	7031.55	8152.52	6878.69	8025.14
1944	NYSE	EGLE	Tue, Mar 19, 2013	7158.94	7369.88	6802.26	6929.65
1943	NYSE	EGLE	Mon, Mar 18, 2013	7235.37	7541.09	6853.22	7082.51
1942	NYSE	EGLE	Fri, Mar 15, 2013	6598.45	7642.99	6558.20	7286.32
1941	NYSE	EGLE	Thu, Mar 14, 2013	6216.30	6751.31	6063.44	6522.02
1940	NYSE	EGLE	Wed, Mar 13, 2013	6012.49	6496.29	5936.06	6241.78
1939	NYSE	EGLE	Tue, Mar 12, 2013	6012.49	6216.30	5732.24	6012.49
1938	NYSE	EGLE	Mon, Mar 11, 2013	6063.44	6369.16	5783.20	6063.44
1937	NYSE	EGLE	Fri, Mar 8, 2013	5452.00	6139.87	5404.87	6114.39
1936	NYSE	EGLE	Thu, Mar 7, 2013	5477.48	5732.24	5273.66	5375.57
1935	NYSE	EGLE	Wed, Mar 6, 2013	5273.66	5961.53	5273.66	5553.91
1934	NYSE	EGLE	Tue, Mar 5, 2013	4891.51	5401.05	4891.51	5197.23
1933	NYSE	EGLE	Mon, Mar 4, 2013	4942.47	5248.19	4815.09	4891.51
1932	NYSE	EGLE	Fri, Mar 1, 2013	4891.51	5095.33	4789.61	5069.85
1931	NYSE	EGLE	Thu, Feb 28, 2013	5095.33	5120.80	4815.09	4942.47
1930	NYSE	EGLE	Wed, Feb 27, 2013	4967.94	5095.33	4815.09	5095.33
1929	NYSE	EGLE	Tue, Feb 26, 2013	5095.33	5222.71	4891.51	5018.90
1928	NYSE	EGLE	Mon, Feb 25, 2013	4789.61	5401.05	4789.61	5146.28
1927	NYSE	EGLE	Fri, Feb 22, 2013	4764.13	4942.47	4534.84	4764.13
1926	NYSE	EGLE	Thu, Feb 21, 2013	4916.99	4916.99	4611.27	4738.66
1925	NYSE	EGLE	Wed, Feb 20, 2013	5095.33	5350.09	4815.09	4967.94
1924	NYSE	EGLE	Tue, Feb 19, 2013	5324.62	5324.62	5044.37	5146.28
1923	NYSE	EGLE	Fri, Feb 15, 2013	4993.42	5273.66	4993.42	5248.19
1922	NYSE	EGLE	Thu, Feb 14, 2013	5171.76	5197.23	4840.56	5069.85
1921	NYSE	EGLE	Wed, Feb 13, 2013	4891.51	5367.93	4840.56	5222.71
1920	NYSE	EGLE	Tue, Feb 12, 2013	4636.75	4916.99	4483.89	4866.04
1919	NYSE	EGLE	Mon, Feb 11, 2013	4611.27	4713.18	4509.37	4636.75
1918	NYSE	EGLE	Fri, Feb 8, 2013	4560.32	4840.56	4483.89	4611.27
1917	NYSE	EGLE	Thu, Feb 7, 2013	4713.18	4713.18	4483.89	4585.80
1916	NYSE	EGLE	Wed, Feb 6, 2013	4789.61	4916.74	4458.41	4713.18
1915	NYSE	EGLE	Tue, Feb 5, 2013	5095.33	5095.33	4687.70	4738.66
1914	NYSE	EGLE	Mon, Feb 4, 2013	5171.76	5299.14	4993.42	5018.90
1913	NYSE	EGLE	Fri, Feb 1, 2013	5248.19	5248.19	5044.37	5146.28
1912	NYSE	EGLE	Thu, Jan 31, 2013	5095.33	5350.09	5095.33	5248.19
1911	NYSE	EGLE	Wed, Jan 30, 2013	5732.24	5732.24	5095.33	5120.80
1910	NYSE	EGLE	Tue, Jan 29, 2013	6037.96	6114.39	5553.91	5757.72
1909	NYSE	EGLE	Mon, Jan 28, 2013	5426.52	6063.44	5401.05	5910.58
1908	NYSE	EGLE	Fri, Jan 25, 2013	5324.62	5528.43	5324.62	5477.48
1907	NYSE	EGLE	Thu, Jan 24, 2013	5553.91	5808.67	5299.14	5375.57
1906	NYSE	EGLE	Wed, Jan 23, 2013	5732.24	5732.24	5528.43	5604.86
1905	NYSE	EGLE	Tue, Jan 22, 2013	5808.67	5808.67	5502.95	5783.20
1904	NYSE	EGLE	Fri, Jan 18, 2013	5681.29	5757.72	5324.62	5732.24
1903	NYSE	EGLE	Thu, Jan 17, 2013	5757.72	5910.58	5477.48	5579.38
1902	NYSE	EGLE	Wed, Jan 16, 2013	5350.09	5655.81	5299.14	5553.91
1901	NYSE	EGLE	Tue, Jan 15, 2013	5808.67	5808.67	5324.62	5426.52
1900	NYSE	EGLE	Mon, Jan 14, 2013	5808.67	5834.15	5630.34	5757.72
1899	NYSE	EGLE	Fri, Jan 11, 2013	5732.24	5885.10	5579.38	5757.72
1898	NYSE	EGLE	Thu, Jan 10, 2013	5732.24	5987.01	5706.77	5808.67
1897	NYSE	EGLE	Wed, Jan 9, 2013	6063.44	6063.44	5324.62	5706.77
1896	NYSE	EGLE	Tue, Jan 8, 2013	6037.96	6139.87	5633.39	5732.24
1895	NYSE	EGLE	Mon, Jan 7, 2013	5808.67	6241.78	5477.48	5632.89
1894	NYSE	EGLE	Fri, Jan 4, 2013	4789.61	6827.74	4687.70	5757.72
1893	NYSE	EGLE	Thu, Jan 3, 2013	4840.56	4840.56	4458.41	4585.80
1892	NYSE	EGLE	Wed, Jan 2, 2013	4152.69	4789.61	4025.31	4738.66
1891	NYSE	EGLE	Mon, Dec 31, 2012	3796.02	3904.04	3643.16	3821.50
1890	NYSE	EGLE	Fri, Dec 28, 2012	3770.54	3999.83	3719.59	3846.97
1889	NYSE	EGLE	Thu, Dec 27, 2012	3948.88	3974.36	3796.02	3821.50
1888	NYSE	EGLE	Wed, Dec 26, 2012	4025.31	4127.22	3821.50	3974.36
1887	NYSE	EGLE	Mon, Dec 24, 2012	3923.40	4203.65	3821.50	4101.74
1886	NYSE	EGLE	Fri, Dec 21, 2012	3745.07	3745.07	3413.87	3745.07
1885	NYSE	EGLE	Thu, Dec 20, 2012	3694.11	3770.54	3362.92	3745.07
1884	NYSE	EGLE	Wed, Dec 19, 2012	4280.08	4280.08	3617.68	3694.11
1883	NYSE	EGLE	Tue, Dec 18, 2012	4713.18	4713.18	4203.65	4229.38
1882	NYSE	EGLE	Mon, Dec 17, 2012	4713.18	4789.35	4585.80	4713.18
1881	NYSE	EGLE	Fri, Dec 14, 2012	4483.89	4713.18	4356.51	4662.23
1880	NYSE	EGLE	Thu, Dec 13, 2012	4611.27	4710.12	4407.46	4534.84
1879	NYSE	EGLE	Wed, Dec 12, 2012	4738.66	4813.56	4636.75	4662.23
1878	NYSE	EGLE	Tue, Dec 11, 2012	4687.70	4738.66	4585.80	4687.70
1877	NYSE	EGLE	Mon, Dec 10, 2012	4866.04	4993.42	4636.75	4687.70
1876	NYSE	EGLE	Fri, Dec 7, 2012	4891.51	4967.94	4840.56	4866.04
1875	NYSE	EGLE	Thu, Dec 6, 2012	5095.33	5146.28	4866.04	4891.51
1874	NYSE	EGLE	Wed, Dec 5, 2012	5324.62	5375.57	5095.33	5120.80
1873	NYSE	EGLE	Tue, Dec 4, 2012	5222.71	5375.57	5120.80	5375.57
1872	NYSE	EGLE	Mon, Dec 3, 2012	5604.86	5681.29	5171.76	5324.62
1871	NYSE	EGLE	Fri, Nov 30, 2012	6063.44	6063.44	5681.29	5681.29
1870	NYSE	EGLE	Thu, Nov 29, 2012	6088.92	6241.78	6088.92	6088.92
1869	NYSE	EGLE	Wed, Nov 28, 2012	6088.92	6242.03	6063.44	6139.87
1868	NYSE	EGLE	Tue, Nov 27, 2012	6318.21	6585.46	6165.60	6190.82
1867	NYSE	EGLE	Mon, Nov 26, 2012	6139.87	6369.16	6088.92	6318.21
1866	NYSE	EGLE	Fri, Nov 23, 2012	6216.30	6343.68	6114.39	6165.35
1865	NYSE	EGLE	Wed, Nov 21, 2012	5961.53	6187.00	5859.63	6114.39
1864	NYSE	EGLE	Tue, Nov 20, 2012	6037.96	6165.35	5783.20	6012.49
1863	NYSE	EGLE	Mon, Nov 19, 2012	6267.25	6369.16	5910.58	5961.53
1862	NYSE	EGLE	Fri, Nov 16, 2012	6318.21	6343.68	6114.39	6267.25
1861	NYSE	EGLE	Thu, Nov 15, 2012	6343.68	6776.79	6063.44	6318.21
1860	NYSE	EGLE	Wed, Nov 14, 2012	6827.74	6827.74	6369.16	6522.02
1859	NYSE	EGLE	Tue, Nov 13, 2012	7031.55	7204.79	6674.88	6904.17
1858	NYSE	EGLE	Mon, Nov 12, 2012	7133.46	7158.94	7006.08	7107.98
1857	NYSE	EGLE	Fri, Nov 9, 2012	7133.46	7262.88	7133.46	7133.46
1856	NYSE	EGLE	Thu, Nov 8, 2012	7286.32	7311.80	7133.46	7235.37
1855	NYSE	EGLE	Wed, Nov 7, 2012	7286.32	7490.13	7133.46	7286.32
1854	NYSE	EGLE	Tue, Nov 6, 2012	7337.27	7617.52	7337.27	7439.18
1853	NYSE	EGLE	Mon, Nov 5, 2012	7286.32	7541.09	7184.41	7286.32
1852	NYSE	EGLE	Fri, Nov 2, 2012	7464.66	7617.52	7388.23	7413.70
1851	NYSE	EGLE	Thu, Nov 1, 2012	7337.27	7592.80	7337.02	7413.70
1850	NYSE	EGLE	Wed, Oct 31, 2012	7464.66	7923.24	7388.23	7541.09
1849	NYSE	EGLE	Fri, Oct 26, 2012	7897.76	7923.24	7362.75	7541.09
1848	NYSE	EGLE	Thu, Oct 25, 2012	7897.76	7999.67	7800.95	7897.76
1847	NYSE	EGLE	Wed, Oct 24, 2012	7948.71	7948.71	7795.85	7846.81
1846	NYSE	EGLE	Tue, Oct 23, 2012	7719.42	7974.19	7693.95	7948.71
1845	NYSE	EGLE	Mon, Oct 22, 2012	7897.76	7999.67	7693.95	7897.76
1844	NYSE	EGLE	Fri, Oct 19, 2012	7770.38	7922.98	7693.95	7846.81
1843	NYSE	EGLE	Thu, Oct 18, 2012	8152.52	8789.44	7821.33	7897.76
1842	NYSE	EGLE	Wed, Oct 17, 2012	8053.42	8331.12	8025.14	8254.43
1841	NYSE	EGLE	Tue, Oct 16, 2012	8050.87	8173.67	7923.24	7974.19
1840	NYSE	EGLE	Mon, Oct 15, 2012	8050.62	8178.00	7846.81	8127.05
1839	NYSE	EGLE	Fri, Oct 12, 2012	7948.71	8254.43	7821.33	7948.71
1838	NYSE	EGLE	Thu, Oct 11, 2012	7922.98	7999.67	7693.95	7897.76
1837	NYSE	EGLE	Wed, Oct 10, 2012	7872.28	8025.14	7795.85	7821.33
1836	NYSE	EGLE	Tue, Oct 9, 2012	8330.86	8534.67	7642.99	7897.76
1835	NYSE	EGLE	Mon, Oct 8, 2012	8916.82	8916.82	8152.52	8356.34
1834	NYSE	EGLE	Fri, Oct 5, 2012	8916.82	9095.16	8789.44	8840.39
1833	NYSE	EGLE	Thu, Oct 4, 2012	8789.44	8967.78	8738.49	8840.39
1832	NYSE	EGLE	Wed, Oct 3, 2012	8942.30	8993.25	8713.01	8738.49
1831	NYSE	EGLE	Tue, Oct 2, 2012	8814.92	8993.25	8789.44	8993.25
1830	NYSE	EGLE	Mon, Oct 1, 2012	9248.02	9349.93	8789.44	8891.35
1829	NYSE	EGLE	Fri, Sep 28, 2012	9095.16	9248.02	9069.68	9197.07
1828	NYSE	EGLE	Thu, Sep 27, 2012	8865.87	9483.68	8784.35	9222.54
1827	NYSE	EGLE	Wed, Sep 26, 2012	9375.40	9375.40	8865.87	8942.30
1826	NYSE	EGLE	Tue, Sep 25, 2012	9604.69	9732.08	9171.59	9451.83
1825	NYSE	EGLE	Mon, Sep 24, 2012	9884.94	9986.84	9579.22	9681.12
1824	NYSE	EGLE	Fri, Sep 21, 2012	9553.74	10190.66	9400.88	10114.23
1823	NYSE	EGLE	Thu, Sep 20, 2012	10190.66	10190.66	9352.47	9604.69
1822	NYSE	EGLE	Wed, Sep 19, 2012	9222.54	10190.66	8967.78	10012.32
1821	NYSE	EGLE	Tue, Sep 18, 2012	9095.16	9273.50	8993.25	9095.16
1820	NYSE	EGLE	Mon, Sep 17, 2012	9171.59	9375.40	9044.21	9222.54
1819	NYSE	EGLE	Fri, Sep 14, 2012	8381.81	9579.22	8381.81	9273.50
1818	NYSE	EGLE	Thu, Sep 13, 2012	7872.28	8450.60	7821.58	8279.91
1817	NYSE	EGLE	Wed, Sep 12, 2012	8050.62	8152.52	7821.33	7948.71
1816	NYSE	EGLE	Tue, Sep 11, 2012	7592.04	8126.79	7592.04	7999.67
1815	NYSE	EGLE	Mon, Sep 10, 2012	7413.70	7783.11	7184.41	7665.92
1814	NYSE	EGLE	Fri, Sep 7, 2012	7235.37	7592.04	7184.41	7464.66
1813	NYSE	EGLE	Thu, Sep 6, 2012	7107.98	7311.80	7031.55	7311.80
1812	NYSE	EGLE	Wed, Sep 5, 2012	7311.80	7311.80	7082.51	7082.51
1811	NYSE	EGLE	Tue, Sep 4, 2012	7235.37	7286.32	7057.03	7286.32
1810	NYSE	EGLE	Fri, Aug 31, 2012	7439.18	7439.18	7271.03	7286.32
1809	NYSE	EGLE	Thu, Aug 30, 2012	7388.23	7464.66	7260.84	7362.75
1808	NYSE	EGLE	Wed, Aug 29, 2012	7337.27	7541.09	7260.84	7413.70
1807	NYSE	EGLE	Tue, Aug 28, 2012	7566.56	7566.56	7286.32	7286.32
1806	NYSE	EGLE	Mon, Aug 27, 2012	7617.52	7668.21	7286.32	7490.13
1805	NYSE	EGLE	Fri, Aug 24, 2012	7541.09	7668.47	7439.18	7617.52
1804	NYSE	EGLE	Thu, Aug 23, 2012	7617.52	7719.42	7492.68	7668.47
1803	NYSE	EGLE	Wed, Aug 22, 2012	7566.56	7770.38	7477.39	7693.95
1802	NYSE	EGLE	Tue, Aug 21, 2012	7693.95	8127.05	7566.56	7642.99
1801	NYSE	EGLE	Mon, Aug 20, 2012	7744.90	7897.76	7592.04	7719.42
1800	NYSE	EGLE	Fri, Aug 17, 2012	7600.19	7770.38	7515.61	7642.99
1799	NYSE	EGLE	Thu, Aug 16, 2012	7872.28	8025.14	7490.13	7515.61
1798	NYSE	EGLE	Wed, Aug 15, 2012	7719.42	7999.67	7594.59	7923.24
1797	NYSE	EGLE	Tue, Aug 14, 2012	7490.13	7744.90	7490.13	7617.52
1796	NYSE	EGLE	Mon, Aug 13, 2012	7439.18	7795.85	7379.05	7490.13
1795	NYSE	EGLE	Fri, Aug 10, 2012	7362.75	7592.04	7337.27	7490.13
1794	NYSE	EGLE	Thu, Aug 9, 2012	6674.88	7642.99	6649.40	7439.18
1793	NYSE	EGLE	Wed, Aug 8, 2012	7337.27	7999.67	7184.41	7846.81
1792	NYSE	EGLE	Tue, Aug 7, 2012	7515.61	7515.61	7006.08	7158.94
1791	NYSE	EGLE	Mon, Aug 6, 2012	7592.04	7617.52	7324.53	7439.18
1790	NYSE	EGLE	Fri, Aug 3, 2012	7923.24	8101.57	7286.32	7668.47
1789	NYSE	EGLE	Thu, Aug 2, 2012	7362.75	8127.05	7235.37	8050.62
1788	NYSE	EGLE	Wed, Aug 1, 2012	7464.66	7642.99	7184.41	7464.66
1787	NYSE	EGLE	Tue, Jul 31, 2012	7337.27	7439.18	7311.80	7388.23
1786	NYSE	EGLE	Mon, Jul 30, 2012	7235.37	7592.04	7235.37	7413.70
1785	NYSE	EGLE	Fri, Jul 27, 2012	7031.55	7260.84	7006.08	7107.98
1784	NYSE	EGLE	Thu, Jul 26, 2012	7133.46	7184.41	6929.65	7006.08
1783	NYSE	EGLE	Wed, Jul 25, 2012	7337.27	7337.27	7057.03	7082.51
1782	NYSE	EGLE	Tue, Jul 24, 2012	7413.70	7470.26	7107.98	7184.41
1781	NYSE	EGLE	Mon, Jul 23, 2012	7311.80	7541.09	7158.94	7490.13
1780	NYSE	EGLE	Fri, Jul 20, 2012	7337.27	7617.26	7006.08	7592.04
1779	NYSE	EGLE	Thu, Jul 19, 2012	7439.18	7642.99	7388.23	7413.70
1778	NYSE	EGLE	Wed, Jul 18, 2012	7311.80	7617.52	7209.89	7413.70
1777	NYSE	EGLE	Tue, Jul 17, 2012	7388.23	7413.45	7006.08	7209.89
1776	NYSE	EGLE	Mon, Jul 16, 2012	7362.75	7642.99	7133.46	7362.75
1775	NYSE	EGLE	Fri, Jul 13, 2012	7439.18	7566.56	7286.32	7388.23
1774	NYSE	EGLE	Thu, Jul 12, 2012	7413.70	7490.13	7260.84	7464.66
1773	NYSE	EGLE	Wed, Jul 11, 2012	7770.38	7872.28	7388.23	7515.61
1772	NYSE	EGLE	Tue, Jul 10, 2012	8127.05	8178.00	7592.04	7617.52
1771	NYSE	EGLE	Mon, Jul 9, 2012	8407.29	8560.15	8101.57	8279.91
1770	NYSE	EGLE	Fri, Jul 6, 2012	8509.20	8814.92	8306.66	8509.20
1769	NYSE	EGLE	Thu, Jul 5, 2012	8356.34	8865.87	8076.09	8662.06
1768	NYSE	EGLE	Tue, Jul 3, 2012	7897.76	8509.20	7770.38	8305.38
1767	NYSE	EGLE	Mon, Jul 2, 2012	8127.05	8127.05	7566.56	7923.24
1766	NYSE	EGLE	Fri, Jun 29, 2012	7642.99	8407.29	7388.23	8050.62
1765	NYSE	EGLE	Thu, Jun 28, 2012	7617.52	7617.52	7133.46	7260.84
1764	NYSE	EGLE	Wed, Jun 27, 2012	7744.90	7770.38	7515.61	7566.56
1763	NYSE	EGLE	Tue, Jun 26, 2012	7490.13	7999.67	7464.66	7744.90
1762	NYSE	EGLE	Mon, Jun 25, 2012	9146.11	9273.50	7872.28	7999.67
1761	NYSE	EGLE	Fri, Jun 22, 2012	9935.89	10290.01	8840.39	9197.07
1760	NYSE	EGLE	Thu, Jun 21, 2012	9298.97	11388.06	9298.97	9961.37
1759	NYSE	EGLE	Wed, Jun 20, 2012	7744.90	7999.67	7388.23	7592.04
1758	NYSE	EGLE	Tue, Jun 19, 2012	7158.94	8585.63	7006.08	7642.99
1757	NYSE	EGLE	Mon, Jun 18, 2012	7388.23	7515.61	6955.12	7158.94
1756	NYSE	EGLE	Fri, Jun 15, 2012	6623.93	7413.70	6598.45	7337.27
1755	NYSE	EGLE	Thu, Jun 14, 2012	7006.08	7006.08	6420.11	6674.88
1754	NYSE	EGLE	Wed, Jun 13, 2012	7006.08	7209.89	6776.79	7006.08
1753	NYSE	EGLE	Tue, Jun 12, 2012	7133.46	7133.46	6623.93	7057.03
1752	NYSE	EGLE	Mon, Jun 11, 2012	7260.84	7515.61	7031.55	7082.51
1751	NYSE	EGLE	Fri, Jun 8, 2012	7821.33	7821.33	7006.08	7235.37
1750	NYSE	EGLE	Thu, Jun 7, 2012	7260.84	8585.63	7235.37	7923.24
1749	NYSE	EGLE	Wed, Jun 6, 2012	7057.03	7388.23	6802.26	7133.46
1748	NYSE	EGLE	Tue, Jun 5, 2012	7082.51	7566.56	6878.69	6980.60
1747	NYSE	EGLE	Mon, Jun 4, 2012	6929.65	7311.80	6832.07	7107.98
1746	NYSE	EGLE	Fri, Jun 1, 2012	6522.02	7388.23	6394.64	7006.08
1745	NYSE	EGLE	Thu, May 31, 2012	8534.67	8585.63	7515.61	7668.47
1744	NYSE	EGLE	Wed, May 30, 2012	8330.86	8789.44	8330.86	8483.72
1743	NYSE	EGLE	Tue, May 29, 2012	9426.36	9451.83	8407.29	8458.24
1742	NYSE	EGLE	Fri, May 25, 2012	8993.25	9528.26	8967.78	9400.88
1741	NYSE	EGLE	Thu, May 24, 2012	9579.22	10088.75	8840.39	8967.78
1740	NYSE	EGLE	Wed, May 23, 2012	9298.97	9477.31	8305.38	9400.88
1739	NYSE	EGLE	Tue, May 22, 2012	10292.56	10904.00	10013.34	10292.56
1738	NYSE	EGLE	Mon, May 21, 2012	9847.23	10904.00	9847.23	10904.00
1737	NYSE	EGLE	Fri, May 18, 2012	9986.84	10190.66	9681.12	9786.09
1736	NYSE	EGLE	Thu, May 17, 2012	10292.56	10700.19	9884.94	10047.99
1735	NYSE	EGLE	Wed, May 16, 2012	10700.19	10700.19	10190.66	10292.56
1734	NYSE	EGLE	Tue, May 15, 2012	10190.66	11107.82	10190.66	10496.38
1733	NYSE	EGLE	Mon, May 14, 2012	10700.19	11464.49	10190.66	10190.66
1732	NYSE	EGLE	Fri, May 11, 2012	10190.66	11107.82	9986.84	11005.91
1731	NYSE	EGLE	Thu, May 10, 2012	11719.25	12126.88	10394.47	10496.38
1730	NYSE	EGLE	Wed, May 9, 2012	11719.25	12534.51	11719.25	12228.79
1729	NYSE	EGLE	Tue, May 8, 2012	12024.97	12636.41	11719.25	12534.51
1728	NYSE	EGLE	Mon, May 7, 2012	12840.23	13655.48	11923.07	12024.97
1727	NYSE	EGLE	Fri, May 4, 2012	12432.60	13757.39	12432.60	13044.04
1726	NYSE	EGLE	Thu, May 3, 2012	13655.48	14266.92	12432.60	12432.60
1725	NYSE	EGLE	Wed, May 2, 2012	15184.08	15185.10	13451.67	13604.53
1724	NYSE	EGLE	Tue, May 1, 2012	16610.77	16712.68	15184.08	15184.08
1723	NYSE	EGLE	Mon, Apr 30, 2012	17731.74	18139.37	16508.86	16712.68
1722	NYSE	EGLE	Fri, Apr 27, 2012	18139.37	18852.71	17629.84	17629.84
1721	NYSE	EGLE	Thu, Apr 26, 2012	18852.71	18954.62	18037.46	18241.27
1720	NYSE	EGLE	Wed, Apr 25, 2012	19464.15	20075.59	18648.90	18852.71
1719	NYSE	EGLE	Tue, Apr 24, 2012	17833.65	20580.03	17324.12	19158.43
1718	NYSE	EGLE	Mon, Apr 23, 2012	17629.84	18037.46	17324.12	17935.55
1717	NYSE	EGLE	Fri, Apr 20, 2012	17833.65	18445.09	17833.65	18139.37
1716	NYSE	EGLE	Thu, Apr 19, 2012	17527.93	18241.27	17222.21	17375.07
1715	NYSE	EGLE	Wed, Apr 18, 2012	17527.93	18526.61	17324.12	17426.02
1714	NYSE	EGLE	Tue, Apr 17, 2012	17731.74	18241.27	17629.84	17731.74
1713	NYSE	EGLE	Mon, Apr 16, 2012	17222.21	17833.65	17222.21	17426.02
1712	NYSE	EGLE	Fri, Apr 13, 2012	17731.74	17731.74	16610.77	17222.21
1711	NYSE	EGLE	Thu, Apr 12, 2012	17527.93	18445.09	17324.12	17935.55
1710	NYSE	EGLE	Wed, Apr 11, 2012	16508.86	17935.55	16508.86	17527.93
1709	NYSE	EGLE	Tue, Apr 10, 2012	16305.05	17018.40	16305.05	16305.05
1708	NYSE	EGLE	Mon, Apr 9, 2012	16610.77	16712.68	16305.05	16305.05
1707	NYSE	EGLE	Thu, Apr 5, 2012	17731.74	18037.46	17089.73	17222.21
1706	NYSE	EGLE	Wed, Apr 4, 2012	17731.74	18037.46	17324.12	17935.55
1705	NYSE	EGLE	Tue, Apr 3, 2012	20177.50	20381.31	17324.12	18037.46
1704	NYSE	EGLE	Mon, Apr 2, 2012	19769.87	20585.13	19667.97	20177.50
1703	NYSE	EGLE	Fri, Mar 30, 2012	20279.41	20687.03	19464.15	19769.87
1702	NYSE	EGLE	Thu, Mar 29, 2012	19056.53	19973.69	19056.53	19871.78
1701	NYSE	EGLE	Wed, Mar 28, 2012	18750.81	19861.59	18650.94	19056.53
1700	NYSE	EGLE	Tue, Mar 27, 2012	19871.78	21094.66	18343.18	18546.99
1699	NYSE	EGLE	Mon, Mar 26, 2012	18445.09	20075.59	18344.20	19973.69
1698	NYSE	EGLE	Fri, Mar 23, 2012	17222.21	18546.99	17018.40	18343.18
1697	NYSE	EGLE	Thu, Mar 22, 2012	16814.58	17324.12	16610.77	17120.30
1696	NYSE	EGLE	Wed, Mar 21, 2012	16508.86	17629.84	16306.07	17120.30
1695	NYSE	EGLE	Tue, Mar 20, 2012	17426.02	18037.46	16519.05	16610.77
1694	NYSE	EGLE	Mon, Mar 19, 2012	17935.55	18340.12	16305.05	17731.74
1693	NYSE	EGLE	Fri, Mar 16, 2012	16305.05	18241.27	14980.26	17935.55
1692	NYSE	EGLE	Thu, Mar 15, 2012	17527.93	18037.46	15387.89	16305.05
1691	NYSE	EGLE	Wed, Mar 14, 2012	15489.80	18546.99	15387.89	18343.18
1690	NYSE	EGLE	Tue, Mar 13, 2012	15285.98	15693.61	14470.73	15693.61
1689	NYSE	EGLE	Mon, Mar 12, 2012	15285.98	15693.61	14368.83	15082.17
1688	NYSE	EGLE	Fri, Mar 9, 2012	15285.98	15693.61	14776.45	15184.08
1687	NYSE	EGLE	Thu, Mar 8, 2012	14878.36	15795.52	14368.83	15387.89
1686	NYSE	EGLE	Wed, Mar 7, 2012	14572.64	14980.26	14063.11	14470.73
1685	NYSE	EGLE	Tue, Mar 6, 2012	15285.98	15439.86	13859.29	14368.83
1684	NYSE	EGLE	Mon, Mar 5, 2012	15285.98	15999.33	15285.98	15489.80
1683	NYSE	EGLE	Fri, Mar 2, 2012	16203.14	16305.05	15184.08	15285.98
1682	NYSE	EGLE	Thu, Mar 1, 2012	16203.14	17120.30	15897.42	16305.05
1681	NYSE	EGLE	Wed, Feb 29, 2012	17935.55	18037.46	16305.05	16305.05
1680	NYSE	EGLE	Tue, Feb 28, 2012	18241.27	18648.90	17629.84	17731.74
1679	NYSE	EGLE	Mon, Feb 27, 2012	19056.53	19056.53	18139.37	18445.09
1678	NYSE	EGLE	Fri, Feb 24, 2012	18648.90	19667.97	18343.18	19158.43
1677	NYSE	EGLE	Thu, Feb 23, 2012	17833.65	19362.25	16712.68	18750.81
1676	NYSE	EGLE	Wed, Feb 22, 2012	19362.25	19362.25	17833.65	18241.27
1675	NYSE	EGLE	Tue, Feb 21, 2012	20585.13	20687.03	17935.55	18750.81
1674	NYSE	EGLE	Fri, Feb 17, 2012	21502.28	22012.84	19973.69	20483.22
1673	NYSE	EGLE	Thu, Feb 16, 2012	20788.94	21604.19	19260.34	21604.19
1672	NYSE	EGLE	Wed, Feb 15, 2012	24457.57	24967.11	20483.22	20483.22
1671	NYSE	EGLE	Tue, Feb 14, 2012	19056.53	23234.70	18546.99	22928.98
1670	NYSE	EGLE	Mon, Feb 13, 2012	17629.84	19769.87	17426.02	18852.71
1669	NYSE	EGLE	Fri, Feb 10, 2012	16508.86	19158.43	15184.08	17324.12
1668	NYSE	EGLE	Thu, Feb 9, 2012	15184.08	17629.84	14776.45	16712.68
1667	NYSE	EGLE	Wed, Feb 8, 2012	14878.36	15489.80	14368.83	15082.17
1666	NYSE	EGLE	Tue, Feb 7, 2012	15489.80	15591.70	14572.64	14776.45
1665	NYSE	EGLE	Mon, Feb 6, 2012	13961.20	15999.33	13961.20	15387.89
1664	NYSE	EGLE	Fri, Feb 3, 2012	14063.11	14470.73	13553.57	13859.29
1663	NYSE	EGLE	Thu, Feb 2, 2012	13961.20	14165.01	13349.76	13451.67
1662	NYSE	EGLE	Wed, Feb 1, 2012	14674.55	14674.55	13145.95	13859.29
1661	NYSE	EGLE	Tue, Jan 31, 2012	15591.70	15897.42	14368.83	14470.73
1660	NYSE	EGLE	Mon, Jan 30, 2012	14266.92	15795.52	14266.92	15489.80
1659	NYSE	EGLE	Fri, Jan 27, 2012	13859.29	14878.36	13859.29	14572.64
1658	NYSE	EGLE	Thu, Jan 26, 2012	13961.20	13961.20	13145.95	13757.39
1657	NYSE	EGLE	Wed, Jan 25, 2012	14674.55	14674.55	13145.95	13553.57
1656	NYSE	EGLE	Tue, Jan 24, 2012	13145.95	13655.48	12636.41	13451.67
1655	NYSE	EGLE	Mon, Jan 23, 2012	12432.60	13553.57	12330.69	13145.95
1654	NYSE	EGLE	Fri, Jan 20, 2012	12024.97	12534.51	11719.25	12330.69
1653	NYSE	EGLE	Thu, Jan 19, 2012	12024.97	12228.79	11719.25	12024.97
1652	NYSE	EGLE	Wed, Jan 18, 2012	11209.72	12738.32	11209.72	12024.97
1651	NYSE	EGLE	Tue, Jan 17, 2012	10904.00	11311.63	10802.10	11311.63
1650	NYSE	EGLE	Fri, Jan 13, 2012	10904.00	10924.38	10496.38	10802.10
1649	NYSE	EGLE	Thu, Jan 12, 2012	11209.72	12381.65	10802.10	11107.82
1648	NYSE	EGLE	Wed, Jan 11, 2012	10292.56	11005.91	10190.66	11005.91
1647	NYSE	EGLE	Tue, Jan 10, 2012	10292.56	10394.47	10292.56	10394.47
1646	NYSE	EGLE	Mon, Jan 9, 2012	10292.56	10394.47	9986.84	10292.56
1645	NYSE	EGLE	Fri, Jan 6, 2012	10190.66	10292.56	9884.94	10088.75
1644	NYSE	EGLE	Thu, Jan 5, 2012	10190.66	10496.38	9885.96	10104.04
1643	NYSE	EGLE	Wed, Jan 4, 2012	10292.56	10394.47	10190.66	10190.66
1642	NYSE	EGLE	Tue, Jan 3, 2012	9681.12	10496.38	9681.12	10394.47
1641	NYSE	EGLE	Fri, Dec 30, 2011	8967.78	9600.62	8917.84	9600.62
1640	NYSE	EGLE	Thu, Dec 29, 2011	8967.78	9273.50	8967.78	9171.59
1639	NYSE	EGLE	Wed, Dec 28, 2011	9783.03	9864.56	8967.78	9069.68
1638	NYSE	EGLE	Tue, Dec 27, 2011	9986.84	10394.47	9833.98	9864.56
1637	NYSE	EGLE	Fri, Dec 23, 2011	10190.66	10190.66	9935.89	10036.78
1636	NYSE	EGLE	Thu, Dec 22, 2011	10171.29	10190.66	9884.94	10088.75
1635	NYSE	EGLE	Wed, Dec 21, 2011	10394.47	10496.38	9884.94	10165.18
1634	NYSE	EGLE	Tue, Dec 20, 2011	10904.00	11005.91	10190.66	10394.47
1633	NYSE	EGLE	Mon, Dec 19, 2011	11005.91	11005.91	10700.19	10700.19
1632	NYSE	EGLE	Fri, Dec 16, 2011	11107.82	11107.82	10802.10	10904.00
1631	NYSE	EGLE	Thu, Dec 15, 2011	11107.82	11209.72	10802.10	10904.00
1630	NYSE	EGLE	Wed, Dec 14, 2011	10802.10	11005.91	10700.19	11005.91
1629	NYSE	EGLE	Tue, Dec 13, 2011	10904.00	11005.91	10700.19	10904.00
1628	NYSE	EGLE	Mon, Dec 12, 2011	10904.00	11209.72	10700.19	10802.10
1627	NYSE	EGLE	Fri, Dec 9, 2011	10802.10	11107.82	10700.19	11005.91
1626	NYSE	EGLE	Thu, Dec 8, 2011	11311.63	11515.44	10700.19	10700.19
1625	NYSE	EGLE	Wed, Dec 7, 2011	11311.63	11515.44	11209.72	11311.63
1624	NYSE	EGLE	Tue, Dec 6, 2011	11617.35	11923.07	11311.63	11413.53
1623	NYSE	EGLE	Mon, Dec 5, 2011	12126.88	12636.41	11617.35	11923.07
1622	NYSE	EGLE	Fri, Dec 2, 2011	11413.53	12942.13	11209.72	12024.97
1621	NYSE	EGLE	Thu, Dec 1, 2011	11209.72	11719.25	10904.00	11209.72
1620	NYSE	EGLE	Wed, Nov 30, 2011	11515.44	11719.25	10598.28	11311.63
1619	NYSE	EGLE	Tue, Nov 29, 2011	10904.00	12024.97	10802.10	11107.82
1618	NYSE	EGLE	Mon, Nov 28, 2011	11719.25	12432.60	11515.44	11923.07
1617	NYSE	EGLE	Fri, Nov 25, 2011	10904.00	12024.97	10904.00	11413.53
1616	NYSE	EGLE	Wed, Nov 23, 2011	11107.82	11311.63	10700.19	11209.72
1615	NYSE	EGLE	Tue, Nov 22, 2011	12432.60	12534.51	11209.72	11209.72
1614	NYSE	EGLE	Mon, Nov 21, 2011	12942.13	13145.95	12330.69	12330.69
1613	NYSE	EGLE	Fri, Nov 18, 2011	13247.85	13247.85	12942.13	12942.13
1612	NYSE	EGLE	Thu, Nov 17, 2011	13247.85	13553.57	13247.85	13247.85
1611	NYSE	EGLE	Wed, Nov 16, 2011	13859.29	13961.20	13247.85	13247.85
1610	NYSE	EGLE	Tue, Nov 15, 2011	13553.57	14368.83	13247.85	14063.11
1609	NYSE	EGLE	Mon, Nov 14, 2011	14165.01	14358.63	13451.67	13655.48
1608	NYSE	EGLE	Fri, Nov 11, 2011	14470.73	14674.55	13757.39	14368.83
1607	NYSE	EGLE	Thu, Nov 10, 2011	13859.29	14266.92	13451.67	14165.01
1606	NYSE	EGLE	Wed, Nov 9, 2011	13655.48	14012.15	13247.85	13451.67
1605	NYSE	EGLE	Tue, Nov 8, 2011	14368.83	14572.64	13859.29	13961.20
1604	NYSE	EGLE	Mon, Nov 7, 2011	14470.73	14776.45	14266.92	14368.83
1603	NYSE	EGLE	Fri, Nov 4, 2011	14878.36	14878.36	14368.83	14776.45
1602	NYSE	EGLE	Thu, Nov 3, 2011	14776.45	15184.08	14266.92	15082.17
1601	NYSE	EGLE	Wed, Nov 2, 2011	14980.26	14980.26	14266.92	14674.55
1600	NYSE	EGLE	Tue, Nov 1, 2011	15285.98	15285.98	14368.83	14572.64
1599	NYSE	EGLE	Mon, Oct 31, 2011	16814.58	17018.40	15795.52	15795.52
1598	NYSE	EGLE	Fri, Oct 28, 2011	16610.77	17120.30	15999.33	17120.30
1597	NYSE	EGLE	Thu, Oct 27, 2011	16101.24	17222.21	16101.24	16814.58
1596	NYSE	EGLE	Wed, Oct 26, 2011	15489.80	15795.52	15184.08	15693.61
1595	NYSE	EGLE	Tue, Oct 25, 2011	15897.42	16045.19	15285.98	15285.98
1594	NYSE	EGLE	Mon, Oct 24, 2011	15795.52	16305.05	15184.08	15999.33
1593	NYSE	EGLE	Fri, Oct 21, 2011	14980.26	15948.38	14980.26	15897.42
1592	NYSE	EGLE	Thu, Oct 20, 2011	15082.17	15082.17	13757.39	14674.55
1591	NYSE	EGLE	Wed, Oct 19, 2011	16305.05	16406.96	15082.17	15082.17
1590	NYSE	EGLE	Tue, Oct 18, 2011	16305.05	16508.86	15387.89	16406.96
1589	NYSE	EGLE	Mon, Oct 17, 2011	17222.21	17222.21	15999.33	16406.96
1588	NYSE	EGLE	Fri, Oct 14, 2011	16916.49	17324.12	16101.24	17324.12
1587	NYSE	EGLE	Thu, Oct 13, 2011	16712.68	16916.49	16305.05	16916.49
1586	NYSE	EGLE	Wed, Oct 12, 2011	15795.52	17018.40	15489.80	16814.58
1585	NYSE	EGLE	Tue, Oct 11, 2011	14470.73	15591.70	14470.73	15387.89
1584	NYSE	EGLE	Mon, Oct 10, 2011	14063.11	14878.36	14063.11	14674.55
1583	NYSE	EGLE	Fri, Oct 7, 2011	14470.73	14521.69	13757.39	13859.29
1582	NYSE	EGLE	Thu, Oct 6, 2011	13451.67	14674.55	13451.67	14368.83
1581	NYSE	EGLE	Wed, Oct 5, 2011	13961.20	14266.92	13349.76	13451.67
1580	NYSE	EGLE	Tue, Oct 4, 2011	14776.45	14878.36	12840.23	13859.29
1579	NYSE	EGLE	Mon, Oct 3, 2011	15897.42	15999.33	14572.64	14878.36
1578	NYSE	EGLE	Fri, Sep 30, 2011	16508.86	16661.72	15999.33	15999.33
1577	NYSE	EGLE	Thu, Sep 29, 2011	17731.74	18139.37	16305.05	16814.58
1576	NYSE	EGLE	Wed, Sep 28, 2011	18445.09	19260.34	17222.21	17222.21
1575	NYSE	EGLE	Tue, Sep 27, 2011	17222.21	18699.85	17222.21	18648.90
1574	NYSE	EGLE	Mon, Sep 26, 2011	17324.12	17527.93	16712.68	16712.68
1573	NYSE	EGLE	Fri, Sep 23, 2011	17527.93	17629.84	16610.77	17222.21
1572	NYSE	EGLE	Thu, Sep 22, 2011	17935.55	18343.18	17120.30	17426.02
1571	NYSE	EGLE	Wed, Sep 21, 2011	19158.43	20279.41	18343.18	18343.18
1570	NYSE	EGLE	Tue, Sep 20, 2011	19871.78	20585.13	19056.53	19260.34
1569	NYSE	EGLE	Mon, Sep 19, 2011	20483.22	20585.13	19260.34	19769.87
1568	NYSE	EGLE	Fri, Sep 16, 2011	24253.76	24457.57	20788.94	21094.66
1567	NYSE	EGLE	Thu, Sep 15, 2011	21604.19	24253.76	21604.19	23846.14
1566	NYSE	EGLE	Wed, Sep 14, 2011	19871.78	22827.07	19056.53	22317.54
1565	NYSE	EGLE	Tue, Sep 13, 2011	18750.81	19973.69	18037.46	19667.97
1564	NYSE	EGLE	Mon, Sep 12, 2011	18343.18	19056.53	18037.46	18750.81
1563	NYSE	EGLE	Fri, Sep 9, 2011	19362.25	19566.06	18343.18	18445.09
1562	NYSE	EGLE	Thu, Sep 8, 2011	18546.99	20381.31	18546.99	19464.15
1561	NYSE	EGLE	Wed, Sep 7, 2011	18241.27	18903.67	17629.84	18750.81
1560	NYSE	EGLE	Tue, Sep 6, 2011	17527.93	18037.46	16916.49	17935.55
1559	NYSE	EGLE	Fri, Sep 2, 2011	18546.99	19769.87	18037.46	18241.27
1558	NYSE	EGLE	Thu, Sep 1, 2011	19362.25	19871.78	18954.62	19056.53
1557	NYSE	EGLE	Wed, Aug 31, 2011	20279.41	20788.94	19464.15	19769.87
1556	NYSE	EGLE	Tue, Aug 30, 2011	19769.87	20585.13	19260.34	20279.41
1555	NYSE	EGLE	Mon, Aug 29, 2011	19769.87	20279.41	19566.06	20075.59
1554	NYSE	EGLE	Fri, Aug 26, 2011	19667.97	19877.89	18852.71	19566.06
1553	NYSE	EGLE	Thu, Aug 25, 2011	20381.31	20381.31	19464.15	19769.87
1552	NYSE	EGLE	Wed, Aug 24, 2011	19769.87	20585.13	18445.09	20279.41
1551	NYSE	EGLE	Tue, Aug 23, 2011	18750.81	19871.78	18138.35	19769.87
1550	NYSE	EGLE	Mon, Aug 22, 2011	18852.71	18954.62	18445.09	18852.71
1549	NYSE	EGLE	Fri, Aug 19, 2011	17629.84	18546.99	17324.12	18343.18
1548	NYSE	EGLE	Thu, Aug 18, 2011	18139.37	18445.09	17731.74	17935.55
1547	NYSE	EGLE	Wed, Aug 17, 2011	18445.09	19260.34	18445.09	19056.53
1546	NYSE	EGLE	Tue, Aug 16, 2011	18750.81	18852.71	17426.02	18445.09
1545	NYSE	EGLE	Mon, Aug 15, 2011	19056.53	19260.34	18648.90	19056.53
1544	NYSE	EGLE	Fri, Aug 12, 2011	18445.09	19362.25	18445.09	18954.62
1543	NYSE	EGLE	Thu, Aug 11, 2011	18546.99	18954.62	17578.88	18648.90
1542	NYSE	EGLE	Wed, Aug 10, 2011	24049.95	24049.95	18139.37	18343.18
1541	NYSE	EGLE	Tue, Aug 9, 2011	17833.65	20483.22	17018.40	20381.31
1540	NYSE	EGLE	Mon, Aug 8, 2011	16814.58	17935.55	16508.86	17120.30
1539	NYSE	EGLE	Fri, Aug 5, 2011	18954.62	19769.87	17527.93	18037.46
1538	NYSE	EGLE	Thu, Aug 4, 2011	21604.19	21909.91	18343.18	18648.90
1537	NYSE	EGLE	Wed, Aug 3, 2011	22215.63	22928.98	21298.47	21909.91
1536	NYSE	EGLE	Tue, Aug 2, 2011	23948.04	24049.95	22113.72	22113.72
1535	NYSE	EGLE	Mon, Aug 1, 2011	24355.67	24457.57	23540.42	24151.86
1534	NYSE	EGLE	Fri, Jul 29, 2011	23438.51	24202.81	23132.79	24049.95
1533	NYSE	EGLE	Thu, Jul 28, 2011	23948.04	24579.86	23642.32	24253.76
1532	NYSE	EGLE	Wed, Jul 27, 2011	23642.32	24457.57	23540.42	23744.23
1531	NYSE	EGLE	Tue, Jul 26, 2011	24661.39	25986.17	24253.76	24457.57
1530	NYSE	EGLE	Mon, Jul 25, 2011	26189.99	26597.61	25476.64	25680.45
1529	NYSE	EGLE	Fri, Jul 22, 2011	25986.17	27209.05	25680.45	26801.43
1528	NYSE	EGLE	Thu, Jul 21, 2011	25476.64	28024.30	25374.73	27718.58
1527	NYSE	EGLE	Wed, Jul 20, 2011	24763.29	25578.55	24661.39	25272.83
1526	NYSE	EGLE	Tue, Jul 19, 2011	24559.48	25374.73	24457.57	25170.92
1525	NYSE	EGLE	Mon, Jul 18, 2011	24661.39	24661.39	23948.04	24457.57
1524	NYSE	EGLE	Fri, Jul 15, 2011	24967.11	25170.92	24151.86	24865.20
1523	NYSE	EGLE	Thu, Jul 14, 2011	25476.64	25996.36	24763.29	24967.11
1522	NYSE	EGLE	Wed, Jul 13, 2011	24355.67	25476.64	23948.04	25374.73
1521	NYSE	EGLE	Tue, Jul 12, 2011	23846.14	24355.67	23438.51	24253.76
1520	NYSE	EGLE	Mon, Jul 11, 2011	23948.04	24049.95	23132.79	23846.14
1519	NYSE	EGLE	Fri, Jul 8, 2011	23948.04	24559.48	23948.04	24253.76
1518	NYSE	EGLE	Thu, Jul 7, 2011	23948.04	25374.73	23234.70	25272.83
1517	NYSE	EGLE	Wed, Jul 6, 2011	26189.99	26801.43	23132.79	23438.51
1516	NYSE	EGLE	Tue, Jul 5, 2011	26597.61	26903.33	25731.41	26291.89
1515	NYSE	EGLE	Fri, Jul 1, 2011	25272.83	26801.43	24967.11	26495.71
1514	NYSE	EGLE	Thu, Jun 30, 2011	25069.01	25374.73	24661.39	25272.83
1513	NYSE	EGLE	Wed, Jun 29, 2011	24865.20	25069.01	24151.86	25069.01
1512	NYSE	EGLE	Tue, Jun 28, 2011	24763.29	25272.83	24457.57	24967.11
1511	NYSE	EGLE	Mon, Jun 27, 2011	23540.42	24967.11	23438.51	24763.29
1510	NYSE	EGLE	Fri, Jun 24, 2011	23642.32	23846.14	23336.60	23438.51
1509	NYSE	EGLE	Thu, Jun 23, 2011	23030.88	23846.14	22572.30	23642.32
1508	NYSE	EGLE	Wed, Jun 22, 2011	23744.23	24457.57	23438.51	23438.51
1507	NYSE	EGLE	Tue, Jun 21, 2011	23846.14	24457.57	23591.37	24049.95
1506	NYSE	EGLE	Mon, Jun 20, 2011	23336.60	24355.67	22928.98	23642.32
1505	NYSE	EGLE	Fri, Jun 17, 2011	25170.92	25170.92	23438.51	23540.42
1504	NYSE	EGLE	Thu, Jun 16, 2011	25272.83	25884.27	24967.11	25069.01
1503	NYSE	EGLE	Wed, Jun 15, 2011	25578.55	26393.80	24661.39	25272.83
1502	NYSE	EGLE	Tue, Jun 14, 2011	25986.17	26801.43	25782.36	25986.17
1501	NYSE	EGLE	Mon, Jun 13, 2011	25578.55	26189.99	25272.83	25782.36
1500	NYSE	EGLE	Fri, Jun 10, 2011	25272.83	25884.27	24763.29	25884.27
1499	NYSE	EGLE	Thu, Jun 9, 2011	25578.55	25986.17	25272.83	25476.64
1498	NYSE	EGLE	Wed, Jun 8, 2011	26495.71	26801.43	25476.64	25578.55
1497	NYSE	EGLE	Tue, Jun 7, 2011	27412.87	28024.30	26597.61	26597.61
1496	NYSE	EGLE	Mon, Jun 6, 2011	28330.02	28431.93	27310.96	27310.96
1495	NYSE	EGLE	Fri, Jun 3, 2011	27922.40	29451.00	27820.49	28330.02
1494	NYSE	EGLE	Thu, Jun 2, 2011	28126.21	28839.56	27820.49	28126.21
1493	NYSE	EGLE	Wed, Jun 1, 2011	29552.90	29552.90	28126.21	28228.12
1492	NYSE	EGLE	Tue, May 31, 2011	27922.40	29960.53	27718.58	29349.09
1491	NYSE	EGLE	Fri, May 27, 2011	26801.43	28024.30	26597.61	27412.87
1490	NYSE	EGLE	Thu, May 26, 2011	27310.96	27820.49	26291.89	26597.61
1489	NYSE	EGLE	Wed, May 25, 2011	26597.61	27718.58	26495.71	27209.05
1488	NYSE	EGLE	Tue, May 24, 2011	25986.17	27310.96	25986.17	26597.61
1487	NYSE	EGLE	Mon, May 23, 2011	26495.71	26495.71	25578.55	26037.13
1486	NYSE	EGLE	Fri, May 20, 2011	291.78	295.07	279.72	286.30
1485	NYSE	EGLE	Thu, May 19, 2011	303.85	307.14	283.01	289.59
1484	NYSE	EGLE	Wed, May 18, 2011	321.40	326.88	293.98	302.75
1483	NYSE	EGLE	Tue, May 17, 2011	332.37	338.95	318.11	320.30
1482	NYSE	EGLE	Mon, May 16, 2011	337.85	343.34	332.37	332.37
1481	NYSE	EGLE	Fri, May 13, 2011	338.95	346.63	336.76	341.14
1480	NYSE	EGLE	Thu, May 12, 2011	335.66	342.24	332.37	336.21
1479	NYSE	EGLE	Wed, May 11, 2011	353.21	354.39	337.85	337.85
1478	NYSE	EGLE	Tue, May 10, 2011	347.72	358.69	342.24	353.21
1477	NYSE	EGLE	Mon, May 9, 2011	342.24	344.43	331.27	340.05
1476	NYSE	EGLE	Fri, May 6, 2011	337.85	349.92	336.76	344.43
1475	NYSE	EGLE	Thu, May 5, 2011	335.66	346.63	334.56	338.95
1474	NYSE	EGLE	Wed, May 4, 2011	361.98	363.08	336.76	341.14
1473	NYSE	EGLE	Tue, May 3, 2011	367.47	374.05	359.79	361.98
1472	NYSE	EGLE	Mon, May 2, 2011	378.44	380.63	368.57	374.05
1471	NYSE	EGLE	Fri, Apr 29, 2011	372.95	379.54	371.86	376.24
1470	NYSE	EGLE	Thu, Apr 28, 2011	382.83	382.83	370.76	371.86
1469	NYSE	EGLE	Wed, Apr 27, 2011	385.02	389.41	378.44	382.83
1468	NYSE	EGLE	Tue, Apr 26, 2011	372.95	391.60	370.69	382.83
1467	NYSE	EGLE	Mon, Apr 25, 2011	367.47	371.86	365.28	370.76
1466	NYSE	EGLE	Thu, Apr 21, 2011	371.86	375.15	367.47	370.76
1465	NYSE	EGLE	Wed, Apr 20, 2011	378.44	379.54	368.57	371.86
1464	NYSE	EGLE	Tue, Apr 19, 2011	378.44	381.73	371.86	375.15
1463	NYSE	EGLE	Mon, Apr 18, 2011	386.12	388.31	378.44	380.08
1462	NYSE	EGLE	Fri, Apr 15, 2011	390.50	394.89	386.12	390.50
1461	NYSE	EGLE	Thu, Apr 14, 2011	398.18	402.57	390.50	390.50
1460	NYSE	EGLE	Wed, Apr 13, 2011	410.25	410.25	398.18	402.57
1459	NYSE	EGLE	Tue, Apr 12, 2011	411.35	417.93	404.76	405.86
1458	NYSE	EGLE	Mon, Apr 11, 2011	413.54	422.32	411.35	413.54
1457	NYSE	EGLE	Fri, Apr 8, 2011	416.83	422.32	411.35	411.35
1456	NYSE	EGLE	Thu, Apr 7, 2011	410.25	419.02	410.03	412.99
1455	NYSE	EGLE	Wed, Apr 6, 2011	412.44	419.02	410.25	410.25
1454	NYSE	EGLE	Tue, Apr 5, 2011	414.64	417.93	410.25	411.35
1453	NYSE	EGLE	Mon, Apr 4, 2011	414.64	417.95	413.54	416.83
1452	NYSE	EGLE	Fri, Apr 1, 2011	408.06	415.73	405.86	413.54
1451	NYSE	EGLE	Thu, Mar 31, 2011	420.12	420.12	405.86	408.06
1450	NYSE	EGLE	Wed, Mar 30, 2011	420.12	422.32	412.44	417.93
1449	NYSE	EGLE	Tue, Mar 29, 2011	427.80	431.09	413.54	416.83
1448	NYSE	EGLE	Mon, Mar 28, 2011	435.48	439.87	425.61	426.70
1447	NYSE	EGLE	Fri, Mar 25, 2011	429.99	437.67	427.80	431.09
1446	NYSE	EGLE	Thu, Mar 24, 2011	428.90	430.98	421.22	422.32
1445	NYSE	EGLE	Wed, Mar 23, 2011	421.22	428.90	420.12	427.80
1444	NYSE	EGLE	Tue, Mar 22, 2011	413.54	425.61	411.35	422.32
1443	NYSE	EGLE	Mon, Mar 21, 2011	424.51	426.70	412.44	413.54
1442	NYSE	EGLE	Fri, Mar 18, 2011	400.38	420.12	400.38	420.12
1441	NYSE	EGLE	Thu, Mar 17, 2011	405.86	409.15	397.09	397.09
1440	NYSE	EGLE	Wed, Mar 16, 2011	404.76	413.54	401.39	402.57
1439	NYSE	EGLE	Tue, Mar 15, 2011	411.35	412.44	400.38	406.96
1438	NYSE	EGLE	Mon, Mar 14, 2011	432.19	434.39	422.32	425.61
1437	NYSE	EGLE	Fri, Mar 11, 2011	431.09	440.96	428.90	439.87
1436	NYSE	EGLE	Thu, Mar 10, 2011	439.87	442.06	435.48	437.67
1435	NYSE	EGLE	Wed, Mar 9, 2011	447.54	449.74	439.87	443.16
1434	NYSE	EGLE	Tue, Mar 8, 2011	443.16	451.93	443.16	445.35
1433	NYSE	EGLE	Mon, Mar 7, 2011	453.03	454.13	439.87	445.35
1432	NYSE	EGLE	Fri, Mar 4, 2011	455.22	455.22	445.35	450.84
1431	NYSE	EGLE	Thu, Mar 3, 2011	454.13	456.32	446.85	451.93
1430	NYSE	EGLE	Wed, Mar 2, 2011	440.96	444.25	438.77	443.16
1429	NYSE	EGLE	Tue, Mar 1, 2011	454.13	457.42	440.96	443.16
1428	NYSE	EGLE	Mon, Feb 28, 2011	456.32	456.32	448.64	449.74
1427	NYSE	EGLE	Fri, Feb 25, 2011	459.61	460.71	449.74	453.03
1426	NYSE	EGLE	Thu, Feb 24, 2011	449.74	460.71	447.54	456.32
1425	NYSE	EGLE	Wed, Feb 23, 2011	446.45	455.22	438.77	448.64
1424	NYSE	EGLE	Tue, Feb 22, 2011	464.00	466.19	444.25	447.54
1423	NYSE	EGLE	Fri, Feb 18, 2011	464.00	471.68	455.22	467.29
1422	NYSE	EGLE	Thu, Feb 17, 2011	458.51	458.51	448.64	455.22
1421	NYSE	EGLE	Wed, Feb 16, 2011	456.32	465.10	455.22	457.42
1420	NYSE	EGLE	Tue, Feb 15, 2011	458.51	466.19	455.22	459.61
1419	NYSE	EGLE	Mon, Feb 14, 2011	459.61	465.10	455.22	459.61
1418	NYSE	EGLE	Fri, Feb 11, 2011	454.13	459.61	451.94	459.61
1417	NYSE	EGLE	Thu, Feb 10, 2011	458.51	458.51	445.35	454.13
1416	NYSE	EGLE	Wed, Feb 9, 2011	460.71	460.71	454.13	459.61
1415	NYSE	EGLE	Tue, Feb 8, 2011	449.74	460.71	446.45	460.71
1414	NYSE	EGLE	Mon, Feb 7, 2011	469.48	472.77	450.84	450.84
1413	NYSE	EGLE	Fri, Feb 4, 2011	482.65	482.65	469.48	470.58
1412	NYSE	EGLE	Thu, Feb 3, 2011	479.36	479.36	466.19	474.97
1411	NYSE	EGLE	Wed, Feb 2, 2011	455.22	477.16	450.84	476.06
1410	NYSE	EGLE	Tue, Feb 1, 2011	451.93	456.32	444.25	454.13
1409	NYSE	EGLE	Mon, Jan 31, 2011	460.71	460.71	444.25	448.64
1408	NYSE	EGLE	Fri, Jan 28, 2011	446.45	459.49	445.35	450.84
1407	NYSE	EGLE	Thu, Jan 27, 2011	460.71	464.00	446.45	450.84
1406	NYSE	EGLE	Wed, Jan 26, 2011	454.13	459.61	438.77	458.51
1405	NYSE	EGLE	Tue, Jan 25, 2011	469.48	477.16	431.09	439.87
1404	NYSE	EGLE	Mon, Jan 24, 2011	511.17	517.75	489.23	495.81
1403	NYSE	EGLE	Fri, Jan 21, 2011	522.13	524.33	505.68	506.78
1402	NYSE	EGLE	Thu, Jan 20, 2011	529.81	530.91	515.55	518.30
1401	NYSE	EGLE	Wed, Jan 19, 2011	538.59	541.33	525.43	527.62
1400	NYSE	EGLE	Tue, Jan 18, 2011	545.17	545.17	536.18	538.59
1399	NYSE	EGLE	Fri, Jan 14, 2011	545.17	545.17	535.30	538.59
1398	NYSE	EGLE	Thu, Jan 13, 2011	547.36	551.75	542.98	542.98
1397	NYSE	EGLE	Wed, Jan 12, 2011	546.27	551.75	539.69	551.75
1396	NYSE	EGLE	Tue, Jan 11, 2011	548.46	551.75	544.07	546.27
1395	NYSE	EGLE	Mon, Jan 10, 2011	550.65	550.65	541.88	548.46
1394	NYSE	EGLE	Fri, Jan 7, 2011	555.04	557.24	549.56	551.75
1393	NYSE	EGLE	Thu, Jan 6, 2011	552.85	559.43	551.75	555.04
1392	NYSE	EGLE	Wed, Jan 5, 2011	551.75	553.95	548.46	552.85
1391	NYSE	EGLE	Tue, Jan 4, 2011	550.65	553.95	544.07	551.75
1390	NYSE	EGLE	Mon, Jan 3, 2011	549.56	555.04	542.98	547.36
1389	NYSE	EGLE	Fri, Dec 31, 2010	538.59	551.75	538.59	546.27
1388	NYSE	EGLE	Thu, Dec 30, 2010	534.20	542.98	525.43	539.69
1387	NYSE	EGLE	Wed, Dec 29, 2010	535.30	537.49	530.91	533.10
1386	NYSE	EGLE	Tue, Dec 28, 2010	541.88	542.98	534.20	536.39
1385	NYSE	EGLE	Mon, Dec 27, 2010	537.49	541.88	533.10	539.69
1384	NYSE	EGLE	Thu, Dec 23, 2010	540.78	545.17	535.30	536.39
1383	NYSE	EGLE	Wed, Dec 22, 2010	544.07	550.65	538.59	539.69
1382	NYSE	EGLE	Tue, Dec 21, 2010	539.69	552.65	537.49	545.17
1381	NYSE	EGLE	Mon, Dec 20, 2010	553.95	555.04	535.30	538.59
1380	NYSE	EGLE	Fri, Dec 17, 2010	552.85	552.85	541.88	550.65
1379	NYSE	EGLE	Thu, Dec 16, 2010	556.14	556.14	546.27	550.65
1378	NYSE	EGLE	Wed, Dec 15, 2010	564.91	570.40	550.65	552.85
1377	NYSE	EGLE	Tue, Dec 14, 2010	564.91	574.79	563.82	564.91
1376	NYSE	EGLE	Mon, Dec 13, 2010	562.72	567.11	555.04	562.72
1375	NYSE	EGLE	Fri, Dec 10, 2010	556.14	566.01	550.65	557.24
1374	NYSE	EGLE	Thu, Dec 9, 2010	563.82	563.82	550.65	553.95
1373	NYSE	EGLE	Wed, Dec 8, 2010	567.11	571.50	559.43	559.43
1372	NYSE	EGLE	Tue, Dec 7, 2010	589.05	591.24	570.40	570.40
1371	NYSE	EGLE	Mon, Dec 6, 2010	564.91	586.85	563.82	582.47
1370	NYSE	EGLE	Fri, Dec 3, 2010	556.14	572.59	556.14	566.01
1369	NYSE	EGLE	Thu, Dec 2, 2010	559.43	566.01	556.14	560.53
1368	NYSE	EGLE	Wed, Dec 1, 2010	559.43	561.62	548.46	560.53
1367	NYSE	EGLE	Tue, Nov 30, 2010	544.07	550.65	538.59	548.46
1366	NYSE	EGLE	Mon, Nov 29, 2010	551.75	557.24	536.39	549.56
1365	NYSE	EGLE	Fri, Nov 26, 2010	558.33	561.62	549.56	549.56
1364	NYSE	EGLE	Wed, Nov 24, 2010	566.01	570.40	560.53	564.91
1363	NYSE	EGLE	Tue, Nov 23, 2010	564.91	569.30	556.14	562.72
1362	NYSE	EGLE	Mon, Nov 22, 2010	574.79	583.56	564.91	575.88
1361	NYSE	EGLE	Fri, Nov 19, 2010	580.27	583.56	574.79	578.08
1360	NYSE	EGLE	Thu, Nov 18, 2010	587.95	596.73	580.27	581.37
1359	NYSE	EGLE	Wed, Nov 17, 2010	580.27	583.56	572.59	576.98
1358	NYSE	EGLE	Tue, Nov 16, 2010	596.73	596.73	566.01	575.88
1357	NYSE	EGLE	Mon, Nov 15, 2010	606.60	616.47	600.02	606.60
1356	NYSE	EGLE	Fri, Nov 12, 2010	619.76	621.95	600.02	604.40
1355	NYSE	EGLE	Thu, Nov 11, 2010	617.57	630.73	609.34	626.34
1354	NYSE	EGLE	Wed, Nov 10, 2010	602.21	626.89	600.02	621.95
1353	NYSE	EGLE	Tue, Nov 9, 2010	614.28	625.79	595.63	597.82
1352	NYSE	EGLE	Mon, Nov 8, 2010	591.24	603.31	587.95	597.82
1351	NYSE	EGLE	Fri, Nov 5, 2010	575.88	595.63	575.88	590.14
1350	NYSE	EGLE	Thu, Nov 4, 2010	585.76	592.34	579.17	584.66
1349	NYSE	EGLE	Wed, Nov 3, 2010	570.40	580.82	564.91	579.17
1348	NYSE	EGLE	Tue, Nov 2, 2010	558.33	572.59	558.33	567.11
1347	NYSE	EGLE	Mon, Nov 1, 2010	566.01	568.21	553.95	556.14
1346	NYSE	EGLE	Fri, Oct 29, 2010	560.53	564.91	558.22	562.72
1345	NYSE	EGLE	Thu, Oct 28, 2010	571.50	571.50	558.33	561.62
1344	NYSE	EGLE	Wed, Oct 27, 2010	567.11	574.79	560.53	567.11
1343	NYSE	EGLE	Tue, Oct 26, 2010	566.01	576.98	562.72	572.59
1342	NYSE	EGLE	Mon, Oct 25, 2010	568.21	576.98	567.11	568.21
1341	NYSE	EGLE	Fri, Oct 22, 2010	566.01	571.50	562.72	564.91
1340	NYSE	EGLE	Thu, Oct 21, 2010	586.85	591.24	563.82	566.01
1339	NYSE	EGLE	Wed, Oct 20, 2010	569.30	585.76	566.01	581.37
1338	NYSE	EGLE	Tue, Oct 19, 2010	571.50	578.08	561.62	566.01
1337	NYSE	EGLE	Mon, Oct 18, 2010	573.69	582.47	572.59	579.17
1336	NYSE	EGLE	Fri, Oct 15, 2010	586.85	586.85	570.40	573.69
1335	NYSE	EGLE	Thu, Oct 14, 2010	586.85	591.24	570.40	576.98
1334	NYSE	EGLE	Wed, Oct 13, 2010	587.95	591.24	580.27	581.37
1333	NYSE	EGLE	Tue, Oct 12, 2010	585.76	585.76	575.88	581.37
1332	NYSE	EGLE	Mon, Oct 11, 2010	575.88	589.05	575.88	586.85
1331	NYSE	EGLE	Fri, Oct 8, 2010	582.47	583.56	572.59	576.98
1330	NYSE	EGLE	Thu, Oct 7, 2010	581.37	589.05	572.59	583.56
1329	NYSE	EGLE	Wed, Oct 6, 2010	573.69	580.27	570.40	579.17
1328	NYSE	EGLE	Tue, Oct 5, 2010	560.53	574.79	560.53	573.69
1327	NYSE	EGLE	Mon, Oct 4, 2010	573.69	573.69	551.75	553.95
1326	NYSE	EGLE	Fri, Oct 1, 2010	580.27	580.27	569.05	573.69
1325	NYSE	EGLE	Thu, Sep 30, 2010	581.37	581.37	557.24	572.59
1324	NYSE	EGLE	Wed, Sep 29, 2010	572.59	579.17	566.01	579.17
1323	NYSE	EGLE	Tue, Sep 28, 2010	567.11	574.79	555.04	574.24
1322	NYSE	EGLE	Mon, Sep 27, 2010	548.46	568.21	548.46	559.43
1321	NYSE	EGLE	Fri, Sep 24, 2010	539.69	551.75	534.20	548.46
1320	NYSE	EGLE	Thu, Sep 23, 2010	542.98	547.36	526.52	527.62
1319	NYSE	EGLE	Wed, Sep 22, 2010	549.56	553.40	539.69	544.07
1318	NYSE	EGLE	Tue, Sep 21, 2010	556.14	561.62	549.56	550.65
1317	NYSE	EGLE	Mon, Sep 20, 2010	549.56	559.43	549.56	557.24
1316	NYSE	EGLE	Fri, Sep 17, 2010	558.33	558.33	547.36	548.46
1315	NYSE	EGLE	Thu, Sep 16, 2010	559.43	560.53	546.27	553.95
1314	NYSE	EGLE	Wed, Sep 15, 2010	550.65	563.82	550.65	559.43
1313	NYSE	EGLE	Tue, Sep 14, 2010	560.53	562.72	546.27	551.75
1312	NYSE	EGLE	Mon, Sep 13, 2010	548.46	564.91	548.46	561.62
1311	NYSE	EGLE	Fri, Sep 10, 2010	555.04	558.33	539.69	547.36
1310	NYSE	EGLE	Thu, Sep 9, 2010	547.36	559.43	544.07	553.95
1309	NYSE	EGLE	Wed, Sep 8, 2010	540.78	556.14	537.49	547.36
1308	NYSE	EGLE	Tue, Sep 7, 2010	552.85	552.85	527.62	537.49
1307	NYSE	EGLE	Fri, Sep 3, 2010	552.85	563.82	544.62	557.24
1306	NYSE	EGLE	Thu, Sep 2, 2010	539.69	546.27	530.91	545.17
1305	NYSE	EGLE	Wed, Sep 1, 2010	533.10	544.07	528.72	537.49
1304	NYSE	EGLE	Tue, Aug 31, 2010	508.97	523.23	505.68	515.55
1303	NYSE	EGLE	Mon, Aug 30, 2010	514.46	521.04	506.78	507.87
1302	NYSE	EGLE	Fri, Aug 27, 2010	493.62	517.75	491.42	514.46
1301	NYSE	EGLE	Thu, Aug 26, 2010	495.81	502.39	483.74	488.13
1300	NYSE	EGLE	Wed, Aug 25, 2010	511.17	513.36	484.84	494.71
1299	NYSE	EGLE	Tue, Aug 24, 2010	522.13	525.43	505.68	513.36
1298	NYSE	EGLE	Mon, Aug 23, 2010	550.65	553.95	532.01	532.01
1297	NYSE	EGLE	Fri, Aug 20, 2010	534.20	546.27	529.81	544.07
1296	NYSE	EGLE	Thu, Aug 19, 2010	547.36	553.95	534.20	538.59
1295	NYSE	EGLE	Wed, Aug 18, 2010	553.95	557.24	542.98	548.46
1294	NYSE	EGLE	Tue, Aug 17, 2010	552.85	562.72	551.75	557.24
1293	NYSE	EGLE	Mon, Aug 16, 2010	545.17	559.43	528.72	545.17
1292	NYSE	EGLE	Fri, Aug 13, 2010	514.46	540.78	514.46	517.75
1291	NYSE	EGLE	Thu, Aug 12, 2010	514.46	526.52	510.07	517.75
1290	NYSE	EGLE	Wed, Aug 11, 2010	546.27	551.20	523.23	526.52
1289	NYSE	EGLE	Tue, Aug 10, 2010	568.21	569.30	548.46	560.53
1288	NYSE	EGLE	Mon, Aug 9, 2010	546.27	575.88	544.07	575.88
1287	NYSE	EGLE	Fri, Aug 6, 2010	537.49	549.56	533.10	542.98
1286	NYSE	EGLE	Thu, Aug 5, 2010	542.98	552.85	533.10	545.17
1285	NYSE	EGLE	Wed, Aug 4, 2010	545.17	546.27	528.72	529.81
1284	NYSE	EGLE	Tue, Aug 3, 2010	537.49	546.27	526.52	539.69
1283	NYSE	EGLE	Mon, Aug 2, 2010	541.88	545.17	532.01	541.88
1282	NYSE	EGLE	Fri, Jul 30, 2010	528.72	541.33	521.04	530.91
1281	NYSE	EGLE	Thu, Jul 29, 2010	537.49	541.88	522.13	535.30
1280	NYSE	EGLE	Wed, Jul 28, 2010	526.52	535.30	522.13	529.81
1279	NYSE	EGLE	Tue, Jul 27, 2010	532.01	538.64	522.13	522.13
1278	NYSE	EGLE	Mon, Jul 26, 2010	517.75	529.81	516.65	528.72
1277	NYSE	EGLE	Fri, Jul 23, 2010	507.87	525.43	505.68	518.84
1276	NYSE	EGLE	Thu, Jul 22, 2010	501.29	513.36	500.20	512.26
1275	NYSE	EGLE	Wed, Jul 21, 2010	511.17	515.55	488.13	489.23
1274	NYSE	EGLE	Tue, Jul 20, 2010	482.65	506.78	478.26	505.68
1273	NYSE	EGLE	Mon, Jul 19, 2010	501.29	502.39	476.03	492.52
1272	NYSE	EGLE	Fri, Jul 16, 2010	502.39	519.94	487.03	491.42
1271	NYSE	EGLE	Thu, Jul 15, 2010	499.10	510.07	481.19	506.78
1270	NYSE	EGLE	Wed, Jul 14, 2010	469.48	499.10	466.19	495.81
1269	NYSE	EGLE	Tue, Jul 13, 2010	466.19	474.97	462.90	472.77
1268	NYSE	EGLE	Mon, Jul 12, 2010	460.71	474.97	456.32	458.51
1267	NYSE	EGLE	Fri, Jul 9, 2010	451.93	466.19	451.93	465.10
1266	NYSE	EGLE	Thu, Jul 8, 2010	460.71	465.10	445.35	454.13
1265	NYSE	EGLE	Wed, Jul 7, 2010	437.67	455.22	433.28	454.13
1264	NYSE	EGLE	Tue, Jul 6, 2010	449.74	462.47	428.90	434.38
1263	NYSE	EGLE	Fri, Jul 2, 2010	446.45	455.22	437.67	440.96
1262	NYSE	EGLE	Thu, Jul 1, 2010	460.71	466.19	429.99	442.06
1261	NYSE	EGLE	Wed, Jun 30, 2010	473.87	488.13	456.32	462.90
1260	NYSE	EGLE	Tue, Jun 29, 2010	503.49	505.58	471.68	473.87
1259	NYSE	EGLE	Mon, Jun 28, 2010	525.43	532.01	508.97	512.26
1258	NYSE	EGLE	Fri, Jun 25, 2010	498.00	526.52	495.81	526.52
1257	NYSE	EGLE	Thu, Jun 24, 2010	505.68	510.07	496.91	496.91
1256	NYSE	EGLE	Wed, Jun 23, 2010	506.78	519.94	501.29	513.36
1255	NYSE	EGLE	Tue, Jun 22, 2010	526.52	526.52	502.39	505.68
1254	NYSE	EGLE	Mon, Jun 21, 2010	527.62	534.20	521.04	525.43
1253	NYSE	EGLE	Fri, Jun 18, 2010	510.07	521.04	495.81	517.75
1252	NYSE	EGLE	Thu, Jun 17, 2010	517.75	519.94	500.20	505.68
1251	NYSE	EGLE	Wed, Jun 16, 2010	521.04	523.23	506.23	517.75
1250	NYSE	EGLE	Tue, Jun 15, 2010	508.97	523.23	499.10	523.23
1249	NYSE	EGLE	Mon, Jun 14, 2010	510.07	515.55	500.20	505.68
1248	NYSE	EGLE	Fri, Jun 11, 2010	482.65	504.58	480.45	504.58
1247	NYSE	EGLE	Thu, Jun 10, 2010	477.16	493.62	471.68	493.62
1246	NYSE	EGLE	Wed, Jun 9, 2010	484.84	488.13	461.80	466.19
1245	NYSE	EGLE	Tue, Jun 8, 2010	492.52	503.49	457.42	478.26
1244	NYSE	EGLE	Mon, Jun 7, 2010	499.10	517.75	487.03	487.03
1243	NYSE	EGLE	Fri, Jun 4, 2010	492.52	501.39	476.06	478.26
1242	NYSE	EGLE	Thu, Jun 3, 2010	512.26	517.75	498.00	505.68
1241	NYSE	EGLE	Wed, Jun 2, 2010	499.10	511.17	493.62	511.17
1240	NYSE	EGLE	Tue, Jun 1, 2010	516.65	522.13	493.62	493.62
1239	NYSE	EGLE	Fri, May 28, 2010	538.59	538.59	516.65	525.43
1238	NYSE	EGLE	Thu, May 27, 2010	532.01	539.69	523.23	538.59
1237	NYSE	EGLE	Wed, May 26, 2010	525.43	534.20	511.17	516.65
1236	NYSE	EGLE	Tue, May 25, 2010	482.65	521.04	477.16	518.84
1235	NYSE	EGLE	Mon, May 24, 2010	522.13	528.72	501.29	501.29
1234	NYSE	EGLE	Fri, May 21, 2010	493.62	529.81	482.65	525.43
1233	NYSE	EGLE	Thu, May 20, 2010	524.33	528.72	490.32	503.49
1232	NYSE	EGLE	Wed, May 19, 2010	541.88	545.17	522.13	539.69
1231	NYSE	EGLE	Tue, May 18, 2010	563.82	569.30	541.88	546.27
1230	NYSE	EGLE	Mon, May 17, 2010	569.30	574.79	541.88	552.85
1229	NYSE	EGLE	Fri, May 14, 2010	597.82	602.21	558.33	566.01
1228	NYSE	EGLE	Thu, May 13, 2010	595.63	617.57	592.34	607.69
1227	NYSE	EGLE	Wed, May 12, 2010	583.56	600.02	579.17	596.73
1226	NYSE	EGLE	Tue, May 11, 2010	563.82	582.47	559.43	571.50
1225	NYSE	EGLE	Mon, May 10, 2010	572.59	575.88	544.07	574.79
1224	NYSE	EGLE	Fri, May 7, 2010	568.21	570.40	517.75	525.43
1223	NYSE	EGLE	Thu, May 6, 2010	594.53	604.40	527.62	558.33
1222	NYSE	EGLE	Wed, May 5, 2010	587.95	633.91	578.08	600.02
1221	NYSE	EGLE	Tue, May 4, 2010	634.02	646.09	609.89	615.37
1220	NYSE	EGLE	Mon, May 3, 2010	644.99	654.86	642.80	648.28
1219	NYSE	EGLE	Fri, Apr 30, 2010	636.21	647.18	626.34	634.02
1218	NYSE	EGLE	Thu, Apr 29, 2010	623.05	635.12	615.37	623.05
1217	NYSE	EGLE	Wed, Apr 28, 2010	610.99	625.25	597.82	615.37
1216	NYSE	EGLE	Tue, Apr 27, 2010	601.11	628.54	596.73	607.69
1215	NYSE	EGLE	Mon, Apr 26, 2010	610.99	614.28	592.34	594.53
1214	NYSE	EGLE	Fri, Apr 23, 2010	601.11	608.79	595.39	608.79
1213	NYSE	EGLE	Thu, Apr 22, 2010	592.34	600.02	585.76	597.82
1212	NYSE	EGLE	Wed, Apr 21, 2010	608.79	608.79	587.95	601.11
1211	NYSE	EGLE	Tue, Apr 20, 2010	593.43	604.40	584.66	604.40
1210	NYSE	EGLE	Mon, Apr 19, 2010	584.66	597.82	569.30	582.47
1209	NYSE	EGLE	Fri, Apr 16, 2010	609.89	614.28	580.27	591.24
1208	NYSE	EGLE	Thu, Apr 15, 2010	608.79	625.25	606.60	609.89
1207	NYSE	EGLE	Wed, Apr 14, 2010	606.60	614.28	597.82	607.97
1206	NYSE	EGLE	Tue, Apr 13, 2010	591.24	600.02	581.37	596.73
1205	NYSE	EGLE	Mon, Apr 12, 2010	598.92	607.69	590.14	593.43
1204	NYSE	EGLE	Fri, Apr 9, 2010	581.37	595.63	578.08	595.63
1203	NYSE	EGLE	Thu, Apr 8, 2010	582.47	584.66	559.43	572.59
1202	NYSE	EGLE	Wed, Apr 7, 2010	614.28	625.25	584.66	586.85
1201	NYSE	EGLE	Tue, Apr 6, 2010	597.82	624.15	594.53	610.99
1200	NYSE	EGLE	Mon, Apr 5, 2010	589.05	601.11	586.85	601.11
1199	NYSE	EGLE	Thu, Apr 1, 2010	590.14	596.73	581.37	586.85
1198	NYSE	EGLE	Wed, Mar 31, 2010	592.34	593.43	581.37	582.47
1197	NYSE	EGLE	Tue, Mar 30, 2010	585.76	600.02	578.08	596.73
1196	NYSE	EGLE	Mon, Mar 29, 2010	560.53	584.66	560.53	581.37
1195	NYSE	EGLE	Fri, Mar 26, 2010	562.72	571.50	556.14	560.53
1194	NYSE	EGLE	Thu, Mar 25, 2010	562.72	574.79	555.04	556.14
1193	NYSE	EGLE	Wed, Mar 24, 2010	561.62	564.91	555.04	559.43
1192	NYSE	EGLE	Tue, Mar 23, 2010	584.66	586.85	564.91	567.11
1191	NYSE	EGLE	Mon, Mar 22, 2010	570.40	586.63	561.08	585.76
1190	NYSE	EGLE	Fri, Mar 19, 2010	593.43	597.82	566.01	573.69
1189	NYSE	EGLE	Thu, Mar 18, 2010	592.34	592.39	578.08	589.05
1188	NYSE	EGLE	Wed, Mar 17, 2010	607.69	610.99	587.95	589.05
1187	NYSE	EGLE	Tue, Mar 16, 2010	618.66	625.25	594.53	600.02
1186	NYSE	EGLE	Mon, Mar 15, 2010	639.51	639.51	614.28	617.57
1185	NYSE	EGLE	Fri, Mar 12, 2010	658.15	660.35	637.31	639.51
1184	NYSE	EGLE	Thu, Mar 11, 2010	660.35	666.93	639.51	647.18
1183	NYSE	EGLE	Wed, Mar 10, 2010	640.60	658.15	628.54	657.06
1182	NYSE	EGLE	Tue, Mar 9, 2010	641.70	648.28	612.08	614.28
1181	NYSE	EGLE	Mon, Mar 8, 2010	625.25	651.57	620.86	648.28
1180	NYSE	EGLE	Fri, Mar 5, 2010	647.18	650.47	626.34	628.54
1179	NYSE	EGLE	Thu, Mar 4, 2010	621.95	642.80	619.76	640.05
1178	NYSE	EGLE	Wed, Mar 3, 2010	615.37	647.18	610.99	615.37
1177	NYSE	EGLE	Tue, Mar 2, 2010	578.08	602.21	576.98	596.73
1176	NYSE	EGLE	Mon, Mar 1, 2010	575.88	578.08	564.91	576.98
1175	NYSE	EGLE	Fri, Feb 26, 2010	567.11	575.88	556.14	572.59
1174	NYSE	EGLE	Thu, Feb 25, 2010	535.30	569.30	535.30	569.30
1173	NYSE	EGLE	Wed, Feb 24, 2010	542.98	547.36	533.10	544.07
1172	NYSE	EGLE	Tue, Feb 23, 2010	548.46	551.20	530.91	542.98
1171	NYSE	EGLE	Mon, Feb 22, 2010	559.43	570.40	549.56	552.85
1170	NYSE	EGLE	Fri, Feb 19, 2010	556.14	563.82	550.65	558.33
1169	NYSE	EGLE	Thu, Feb 18, 2010	572.59	572.59	557.24	563.82
1168	NYSE	EGLE	Wed, Feb 17, 2010	584.66	586.85	557.24	575.88
1167	NYSE	EGLE	Tue, Feb 16, 2010	548.46	579.17	544.07	576.98
1166	NYSE	EGLE	Fri, Feb 12, 2010	528.72	540.78	528.72	538.59
1165	NYSE	EGLE	Thu, Feb 11, 2010	530.91	548.46	525.43	547.36
1164	NYSE	EGLE	Wed, Feb 10, 2010	537.49	542.98	522.13	529.81
1163	NYSE	EGLE	Tue, Feb 9, 2010	534.20	541.90	524.33	539.69
1162	NYSE	EGLE	Mon, Feb 8, 2010	538.59	551.75	519.94	522.13
1161	NYSE	EGLE	Fri, Feb 5, 2010	540.78	553.95	516.65	540.78
1160	NYSE	EGLE	Thu, Feb 4, 2010	550.65	551.75	539.69	540.78
1159	NYSE	EGLE	Wed, Feb 3, 2010	571.50	581.37	557.24	559.43
1158	NYSE	EGLE	Tue, Feb 2, 2010	576.98	582.47	570.40	576.98
1157	NYSE	EGLE	Mon, Feb 1, 2010	558.33	580.27	551.74	579.17
1156	NYSE	EGLE	Fri, Jan 29, 2010	563.82	567.11	541.88	548.46
1155	NYSE	EGLE	Thu, Jan 28, 2010	581.37	581.37	555.04	557.24
1154	NYSE	EGLE	Wed, Jan 27, 2010	574.79	586.85	560.53	576.98
1153	NYSE	EGLE	Tue, Jan 26, 2010	589.05	598.92	575.88	575.88
1152	NYSE	EGLE	Mon, Jan 25, 2010	592.34	598.37	579.17	594.53
1151	NYSE	EGLE	Fri, Jan 22, 2010	575.88	591.24	560.53	562.72
1150	NYSE	EGLE	Thu, Jan 21, 2010	605.50	613.18	579.17	581.37
1149	NYSE	EGLE	Wed, Jan 20, 2010	616.47	619.76	598.92	605.50
1148	NYSE	EGLE	Tue, Jan 19, 2010	615.37	624.15	605.50	621.95
1147	NYSE	EGLE	Fri, Jan 15, 2010	618.66	618.66	603.31	610.99
1146	NYSE	EGLE	Thu, Jan 14, 2010	619.76	631.83	610.99	618.66
1145	NYSE	EGLE	Wed, Jan 13, 2010	613.18	629.63	598.92	619.76
1144	NYSE	EGLE	Tue, Jan 12, 2010	620.86	627.44	605.50	613.18
1143	NYSE	EGLE	Mon, Jan 11, 2010	658.15	663.64	618.66	629.63
1142	NYSE	EGLE	Fri, Jan 8, 2010	603.31	646.09	598.92	643.89
1141	NYSE	EGLE	Thu, Jan 7, 2010	592.34	610.99	579.17	608.79
1140	NYSE	EGLE	Wed, Jan 6, 2010	603.31	614.28	587.95	592.34
1139	NYSE	EGLE	Tue, Jan 5, 2010	587.95	608.79	585.76	606.60
1138	NYSE	EGLE	Mon, Jan 4, 2010	556.14	585.76	552.85	585.76
1137	NYSE	EGLE	Thu, Dec 31, 2009	548.46	551.75	541.88	542.98
1136	NYSE	EGLE	Wed, Dec 30, 2009	551.75	552.85	544.07	549.56
1135	NYSE	EGLE	Tue, Dec 29, 2009	556.14	560.53	551.75	555.04
1134	NYSE	EGLE	Mon, Dec 28, 2009	571.50	574.79	547.36	556.14
1133	NYSE	EGLE	Thu, Dec 24, 2009	573.69	579.16	556.14	564.91
1132	NYSE	EGLE	Wed, Dec 23, 2009	538.59	569.30	538.59	567.11
1131	NYSE	EGLE	Tue, Dec 22, 2009	548.46	553.95	535.30	539.69
1130	NYSE	EGLE	Mon, Dec 21, 2009	551.75	551.75	534.20	548.46
1129	NYSE	EGLE	Fri, Dec 18, 2009	564.91	569.30	539.69	549.56
1128	NYSE	EGLE	Thu, Dec 17, 2009	570.40	574.79	552.85	557.24
1127	NYSE	EGLE	Wed, Dec 16, 2009	572.59	591.24	572.59	574.79
1126	NYSE	EGLE	Tue, Dec 15, 2009	570.40	585.87	567.11	571.50
1125	NYSE	EGLE	Mon, Dec 14, 2009	585.76	586.96	567.11	575.88
1124	NYSE	EGLE	Fri, Dec 11, 2009	591.24	594.53	575.88	580.27
1123	NYSE	EGLE	Thu, Dec 10, 2009	587.95	595.63	562.72	590.14
1122	NYSE	EGLE	Wed, Dec 9, 2009	594.53	607.69	579.17	586.85
1121	NYSE	EGLE	Tue, Dec 8, 2009	614.28	614.28	592.34	595.63
1120	NYSE	EGLE	Mon, Dec 7, 2009	628.54	638.41	617.57	623.05
1119	NYSE	EGLE	Fri, Dec 4, 2009	657.06	660.35	621.95	631.83
1118	NYSE	EGLE	Thu, Dec 3, 2009	640.60	652.67	631.83	635.12
1117	NYSE	EGLE	Wed, Dec 2, 2009	652.67	661.44	627.44	630.73
1116	NYSE	EGLE	Tue, Dec 1, 2009	631.83	649.38	627.44	649.38
1115	NYSE	EGLE	Mon, Nov 30, 2009	595.63	621.95	592.34	620.86
1114	NYSE	EGLE	Fri, Nov 27, 2009	602.21	610.99	590.14	592.34
1113	NYSE	EGLE	Wed, Nov 25, 2009	637.31	638.41	617.57	624.15
1112	NYSE	EGLE	Tue, Nov 24, 2009	641.70	652.67	609.89	630.73
1111	NYSE	EGLE	Mon, Nov 23, 2009	676.80	685.58	634.02	640.60
1110	NYSE	EGLE	Fri, Nov 20, 2009	630.73	662.54	614.28	657.06
1109	NYSE	EGLE	Thu, Nov 19, 2009	711.90	722.87	640.60	643.89
1108	NYSE	EGLE	Wed, Nov 18, 2009	677.90	740.42	677.90	740.42
1107	NYSE	EGLE	Tue, Nov 17, 2009	657.06	685.58	647.18	668.03
1106	NYSE	EGLE	Mon, Nov 16, 2009	623.05	657.06	614.28	648.28
1105	NYSE	EGLE	Fri, Nov 13, 2009	594.53	602.21	581.37	593.43
1104	NYSE	EGLE	Thu, Nov 12, 2009	627.44	638.41	581.37	586.85
1103	NYSE	EGLE	Wed, Nov 11, 2009	548.46	620.86	546.27	620.86
1102	NYSE	EGLE	Tue, Nov 10, 2009	535.30	548.46	527.62	532.01
1101	NYSE	EGLE	Mon, Nov 9, 2009	521.04	542.98	519.94	542.98
1100	NYSE	EGLE	Fri, Nov 6, 2009	519.94	539.69	508.97	514.46
1099	NYSE	EGLE	Thu, Nov 5, 2009	506.78	530.91	499.10	527.62
1098	NYSE	EGLE	Wed, Nov 4, 2009	532.01	542.98	516.65	524.33
1097	NYSE	EGLE	Tue, Nov 3, 2009	495.81	515.58	490.32	515.55
1096	NYSE	EGLE	Mon, Nov 2, 2009	524.33	529.81	490.32	503.49
1095	NYSE	EGLE	Fri, Oct 30, 2009	548.46	550.65	515.55	519.94
1094	NYSE	EGLE	Thu, Oct 29, 2009	545.17	563.82	538.59	548.46
1093	NYSE	EGLE	Wed, Oct 28, 2009	559.43	559.43	526.52	527.73
1092	NYSE	EGLE	Tue, Oct 27, 2009	600.02	609.89	553.95	566.01
1091	NYSE	EGLE	Mon, Oct 26, 2009	606.60	627.44	579.17	594.53
1090	NYSE	EGLE	Fri, Oct 23, 2009	640.60	647.18	601.11	603.31
1089	NYSE	EGLE	Thu, Oct 22, 2009	653.77	658.15	619.76	637.31
1088	NYSE	EGLE	Wed, Oct 21, 2009	657.06	678.99	647.18	649.38
1087	NYSE	EGLE	Tue, Oct 20, 2009	621.95	661.44	617.13	654.86
1086	NYSE	EGLE	Mon, Oct 19, 2009	604.40	624.15	603.31	614.28
1085	NYSE	EGLE	Fri, Oct 16, 2009	608.79	615.37	593.43	604.40
1084	NYSE	EGLE	Thu, Oct 15, 2009	615.37	630.73	612.08	618.66
1083	NYSE	EGLE	Wed, Oct 14, 2009	607.69	624.15	601.11	620.86
1082	NYSE	EGLE	Tue, Oct 13, 2009	575.88	592.34	569.30	592.34
1081	NYSE	EGLE	Mon, Oct 12, 2009	582.47	591.24	564.91	570.40
1080	NYSE	EGLE	Fri, Oct 9, 2009	586.85	586.85	563.82	581.37
1079	NYSE	EGLE	Thu, Oct 8, 2009	587.95	595.63	572.59	593.43
1078	NYSE	EGLE	Wed, Oct 7, 2009	534.20	571.50	534.20	568.21
1077	NYSE	EGLE	Tue, Oct 6, 2009	521.04	536.39	519.94	535.30
1076	NYSE	EGLE	Mon, Oct 5, 2009	519.94	530.91	505.68	514.46
1075	NYSE	EGLE	Fri, Oct 2, 2009	523.23	536.39	505.68	517.75
1074	NYSE	EGLE	Thu, Oct 1, 2009	559.43	570.40	529.81	529.81
1073	NYSE	EGLE	Wed, Sep 30, 2009	582.47	586.85	551.75	562.72
1072	NYSE	EGLE	Tue, Sep 29, 2009	560.53	585.76	560.53	569.30
1071	NYSE	EGLE	Mon, Sep 28, 2009	567.11	574.79	553.95	561.62
1070	NYSE	EGLE	Fri, Sep 25, 2009	560.53	568.21	548.46	564.91
1069	NYSE	EGLE	Thu, Sep 24, 2009	602.21	606.60	563.82	566.01
1068	NYSE	EGLE	Wed, Sep 23, 2009	620.86	624.15	600.02	601.11
1067	NYSE	EGLE	Tue, Sep 22, 2009	609.89	619.76	597.83	614.28
1066	NYSE	EGLE	Mon, Sep 21, 2009	608.79	611.00	585.76	597.82
1065	NYSE	EGLE	Fri, Sep 18, 2009	629.63	630.73	607.55	620.86
1064	NYSE	EGLE	Thu, Sep 17, 2009	638.41	658.15	609.89	623.05
1063	NYSE	EGLE	Wed, Sep 16, 2009	618.66	648.28	610.99	631.83
1062	NYSE	EGLE	Tue, Sep 15, 2009	629.63	634.02	600.02	607.69
1061	NYSE	EGLE	Mon, Sep 14, 2009	582.47	623.05	571.50	619.76
1060	NYSE	EGLE	Fri, Sep 11, 2009	594.53	617.57	581.37	596.73
1059	NYSE	EGLE	Thu, Sep 10, 2009	568.21	583.56	559.43	581.37
1058	NYSE	EGLE	Wed, Sep 9, 2009	541.88	574.79	536.39	559.43
1057	NYSE	EGLE	Tue, Sep 8, 2009	551.75	561.62	538.59	540.78
1056	NYSE	EGLE	Fri, Sep 4, 2009	532.01	541.88	526.52	538.59
1055	NYSE	EGLE	Thu, Sep 3, 2009	533.10	534.20	521.04	532.01
1054	NYSE	EGLE	Wed, Sep 2, 2009	517.75	535.30	506.78	522.13
1053	NYSE	EGLE	Tue, Sep 1, 2009	542.98	566.01	518.84	522.13
1052	NYSE	EGLE	Mon, Aug 31, 2009	564.91	566.01	546.27	551.75
1051	NYSE	EGLE	Fri, Aug 28, 2009	584.66	601.11	564.91	575.88
1050	NYSE	EGLE	Thu, Aug 27, 2009	545.17	586.85	535.30	578.08
1049	NYSE	EGLE	Wed, Aug 26, 2009	542.98	550.65	539.69	550.65
1048	NYSE	EGLE	Tue, Aug 25, 2009	551.75	559.43	532.01	544.07
1047	NYSE	EGLE	Mon, Aug 24, 2009	548.46	564.91	548.46	551.75
1046	NYSE	EGLE	Fri, Aug 21, 2009	542.98	553.95	539.69	547.36
1045	NYSE	EGLE	Thu, Aug 20, 2009	537.49	553.95	529.81	535.30
1044	NYSE	EGLE	Wed, Aug 19, 2009	525.43	547.36	516.65	539.69
1043	NYSE	EGLE	Tue, Aug 18, 2009	553.95	557.24	528.72	536.39
1042	NYSE	EGLE	Mon, Aug 17, 2009	560.53	564.91	535.30	547.36
1041	NYSE	EGLE	Fri, Aug 14, 2009	581.37	587.51	570.40	584.66
1040	NYSE	EGLE	Thu, Aug 13, 2009	570.40	574.79	557.24	573.69
1039	NYSE	EGLE	Wed, Aug 12, 2009	552.85	575.88	549.56	552.85
1038	NYSE	EGLE	Tue, Aug 11, 2009	582.47	594.53	548.46	549.56
1037	NYSE	EGLE	Mon, Aug 10, 2009	589.05	606.60	589.05	594.53
1036	NYSE	EGLE	Fri, Aug 7, 2009	614.28	624.15	595.63	601.11
1035	NYSE	EGLE	Thu, Aug 6, 2009	630.73	647.18	578.08	603.31
1034	NYSE	EGLE	Wed, Aug 5, 2009	674.61	683.38	644.99	665.83
1033	NYSE	EGLE	Tue, Aug 4, 2009	652.67	669.12	648.28	664.73
1032	NYSE	EGLE	Mon, Aug 3, 2009	655.96	663.64	639.51	661.44
1031	NYSE	EGLE	Fri, Jul 31, 2009	643.89	669.09	627.44	630.73
1030	NYSE	EGLE	Thu, Jul 30, 2009	646.09	655.96	638.41	643.89
1029	NYSE	EGLE	Wed, Jul 29, 2009	651.57	652.67	625.25	626.34
1028	NYSE	EGLE	Tue, Jul 28, 2009	685.58	685.58	642.80	668.03
1027	NYSE	EGLE	Mon, Jul 27, 2009	660.35	700.93	657.06	692.16
1026	NYSE	EGLE	Fri, Jul 24, 2009	649.38	673.51	637.31	657.06
1025	NYSE	EGLE	Thu, Jul 23, 2009	621.95	662.54	615.37	659.25
1024	NYSE	EGLE	Wed, Jul 22, 2009	602.21	621.41	592.39	614.28
1023	NYSE	EGLE	Tue, Jul 21, 2009	613.18	636.21	606.60	626.34
1022	NYSE	EGLE	Mon, Jul 20, 2009	587.95	609.82	582.47	594.53
1021	NYSE	EGLE	Fri, Jul 17, 2009	597.82	617.57	571.50	576.98
1020	NYSE	EGLE	Thu, Jul 16, 2009	597.82	605.50	575.88	593.43
1019	NYSE	EGLE	Wed, Jul 15, 2009	561.62	601.11	546.27	597.82
1018	NYSE	EGLE	Tue, Jul 14, 2009	483.74	538.59	483.74	535.30
1017	NYSE	EGLE	Mon, Jul 13, 2009	485.94	485.94	449.74	482.65
1016	NYSE	EGLE	Fri, Jul 10, 2009	455.22	484.84	447.54	480.45
1015	NYSE	EGLE	Thu, Jul 9, 2009	461.80	473.87	450.84	465.10
1014	NYSE	EGLE	Wed, Jul 8, 2009	465.10	473.87	438.77	449.74
1013	NYSE	EGLE	Tue, Jul 7, 2009	466.19	479.36	453.03	459.61
1012	NYSE	EGLE	Mon, Jul 6, 2009	470.58	476.06	444.25	468.39
1011	NYSE	EGLE	Thu, Jul 2, 2009	492.52	492.52	477.16	480.45
1010	NYSE	EGLE	Wed, Jul 1, 2009	529.81	540.78	494.71	496.91
1009	NYSE	EGLE	Tue, Jun 30, 2009	537.49	540.78	504.58	516.65
1008	NYSE	EGLE	Mon, Jun 29, 2009	574.79	575.88	530.91	533.10
1007	NYSE	EGLE	Fri, Jun 26, 2009	525.43	570.40	507.87	570.40
1006	NYSE	EGLE	Thu, Jun 25, 2009	530.91	530.91	504.58	528.72
1005	NYSE	EGLE	Wed, Jun 24, 2009	516.65	545.72	506.78	525.43
1004	NYSE	EGLE	Tue, Jun 23, 2009	516.65	516.65	477.16	494.71
1003	NYSE	EGLE	Mon, Jun 22, 2009	559.43	561.62	508.97	512.26
1002	NYSE	EGLE	Fri, Jun 19, 2009	597.82	597.82	570.40	575.88
1001	NYSE	EGLE	Thu, Jun 18, 2009	602.21	602.21	566.01	581.37
1000	NYSE	EGLE	Wed, Jun 17, 2009	625.25	628.54	551.75	585.76
999	NYSE	EGLE	Tue, Jun 16, 2009	658.15	677.90	613.18	623.05
998	NYSE	EGLE	Mon, Jun 15, 2009	663.64	669.12	642.25	649.38
997	NYSE	EGLE	Fri, Jun 12, 2009	696.55	696.55	669.12	680.09
996	NYSE	EGLE	Thu, Jun 11, 2009	718.48	728.36	687.77	694.35
995	NYSE	EGLE	Wed, Jun 10, 2009	740.42	745.91	691.06	722.87
994	NYSE	EGLE	Tue, Jun 9, 2009	681.19	727.26	671.32	721.77
993	NYSE	EGLE	Mon, Jun 8, 2009	680.09	680.09	639.51	662.54
992	NYSE	EGLE	Fri, Jun 5, 2009	729.45	732.74	683.38	696.55
991	NYSE	EGLE	Thu, Jun 4, 2009	730.55	730.55	694.35	714.10
990	NYSE	EGLE	Wed, Jun 3, 2009	799.66	799.66	716.29	733.84
989	NYSE	EGLE	Tue, Jun 2, 2009	827.08	842.44	791.98	816.11
988	NYSE	EGLE	Mon, Jun 1, 2009	904.96	904.96	805.14	808.43
987	NYSE	EGLE	Fri, May 29, 2009	829.27	876.44	822.69	853.41
986	NYSE	EGLE	Thu, May 28, 2009	799.66	812.82	742.62	807.33
985	NYSE	EGLE	Wed, May 27, 2009	774.43	800.75	753.59	777.72
984	NYSE	EGLE	Tue, May 26, 2009	713.00	762.36	705.32	752.49
983	NYSE	EGLE	Fri, May 22, 2009	771.14	785.40	714.10	730.55
982	NYSE	EGLE	Thu, May 21, 2009	756.88	773.33	726.16	749.20
981	NYSE	EGLE	Wed, May 20, 2009	849.02	853.41	783.20	790.88
980	NYSE	EGLE	Tue, May 19, 2009	817.21	827.08	784.30	802.95
979	NYSE	EGLE	Mon, May 18, 2009	751.39	762.36	719.58	741.52
978	NYSE	EGLE	Fri, May 15, 2009	733.84	793.07	713.00	722.87
977	NYSE	EGLE	Thu, May 14, 2009	674.61	721.77	649.38	707.51
976	NYSE	EGLE	Wed, May 13, 2009	738.23	743.71	671.32	676.80
975	NYSE	EGLE	Tue, May 12, 2009	832.56	832.56	748.10	766.75
974	NYSE	EGLE	Mon, May 11, 2009	811.72	817.21	752.49	801.85
973	NYSE	EGLE	Fri, May 8, 2009	856.70	862.18	768.94	844.63
972	NYSE	EGLE	Thu, May 7, 2009	1024.53	1031.11	813.92	835.85
971	NYSE	EGLE	Wed, May 6, 2009	974.07	1033.30	938.97	1006.76
970	NYSE	EGLE	Tue, May 5, 2009	987.23	998.20	858.89	913.74
969	NYSE	EGLE	Mon, May 4, 2009	838.05	953.23	834.76	933.48
968	NYSE	EGLE	Fri, May 1, 2009	756.88	820.49	737.13	791.98
967	NYSE	EGLE	Thu, Apr 30, 2009	710.81	736.03	688.87	715.19
966	NYSE	EGLE	Wed, Apr 29, 2009	649.38	687.77	647.46	671.32
965	NYSE	EGLE	Tue, Apr 28, 2009	640.60	663.64	610.99	625.25
964	NYSE	EGLE	Mon, Apr 27, 2009	674.61	691.06	639.51	643.89
963	NYSE	EGLE	Fri, Apr 24, 2009	695.45	717.41	680.09	710.81
962	NYSE	EGLE	Thu, Apr 23, 2009	715.19	741.53	674.61	689.96
961	NYSE	EGLE	Wed, Apr 22, 2009	694.35	756.88	680.09	698.74
960	NYSE	EGLE	Tue, Apr 21, 2009	610.99	717.39	593.43	709.71
959	NYSE	EGLE	Mon, Apr 20, 2009	725.07	734.94	615.37	629.63
958	NYSE	EGLE	Fri, Apr 17, 2009	691.06	789.78	685.58	755.78
957	NYSE	EGLE	Thu, Apr 16, 2009	630.73	684.48	629.63	672.41
956	NYSE	EGLE	Wed, Apr 15, 2009	619.76	637.31	597.82	628.54
955	NYSE	EGLE	Tue, Apr 14, 2009	547.36	639.51	544.07	636.21
954	NYSE	EGLE	Mon, Apr 13, 2009	512.26	544.07	489.23	533.10
953	NYSE	EGLE	Thu, Apr 9, 2009	507.87	515.55	489.23	499.10
952	NYSE	EGLE	Wed, Apr 8, 2009	468.39	477.16	460.71	473.87
951	NYSE	EGLE	Tue, Apr 7, 2009	487.03	489.23	460.71	460.71
950	NYSE	EGLE	Mon, Apr 6, 2009	495.81	504.58	479.36	501.29
949	NYSE	EGLE	Fri, Apr 3, 2009	506.78	516.65	478.26	508.97
948	NYSE	EGLE	Thu, Apr 2, 2009	512.26	529.81	498.00	503.49
947	NYSE	EGLE	Wed, Apr 1, 2009	462.90	485.94	451.93	474.97
946	NYSE	EGLE	Tue, Mar 31, 2009	472.77	484.73	457.42	466.19
945	NYSE	EGLE	Mon, Mar 30, 2009	479.36	482.65	445.35	461.80
944	NYSE	EGLE	Fri, Mar 27, 2009	485.94	548.46	469.48	517.75
943	NYSE	EGLE	Thu, Mar 26, 2009	489.23	501.29	470.58	490.32
942	NYSE	EGLE	Wed, Mar 25, 2009	487.03	493.62	444.25	479.36
941	NYSE	EGLE	Tue, Mar 24, 2009	453.03	517.75	438.77	487.03
940	NYSE	EGLE	Mon, Mar 23, 2009	472.77	476.06	417.93	459.61
939	NYSE	EGLE	Fri, Mar 20, 2009	501.29	501.29	436.58	439.87
938	NYSE	EGLE	Thu, Mar 19, 2009	548.46	558.33	506.78	527.62
937	NYSE	EGLE	Wed, Mar 18, 2009	472.77	499.10	456.32	483.74
936	NYSE	EGLE	Tue, Mar 17, 2009	516.65	516.65	471.68	498.00
935	NYSE	EGLE	Mon, Mar 16, 2009	525.43	547.36	493.62	503.49
934	NYSE	EGLE	Fri, Mar 13, 2009	545.17	564.91	489.23	514.46
933	NYSE	EGLE	Thu, Mar 12, 2009	492.52	538.59	473.87	535.30
932	NYSE	EGLE	Wed, Mar 11, 2009	566.01	589.05	483.74	502.39
931	NYSE	EGLE	Tue, Mar 10, 2009	596.73	625.25	550.65	573.69
930	NYSE	EGLE	Mon, Mar 9, 2009	468.39	596.73	460.71	553.95
929	NYSE	EGLE	Fri, Mar 6, 2009	447.54	518.84	429.99	498.00
928	NYSE	EGLE	Thu, Mar 5, 2009	447.54	488.13	395.99	425.61
927	NYSE	EGLE	Wed, Mar 4, 2009	382.83	504.58	347.72	492.52
926	NYSE	EGLE	Tue, Mar 3, 2009	380.63	383.92	315.04	324.69
925	NYSE	EGLE	Mon, Mar 2, 2009	387.21	397.07	329.08	345.53
924	NYSE	EGLE	Fri, Feb 27, 2009	403.67	446.45	393.80	412.44
923	NYSE	EGLE	Thu, Feb 26, 2009	493.62	504.58	424.51	432.19
922	NYSE	EGLE	Wed, Feb 25, 2009	476.06	480.45	388.31	464.00
921	NYSE	EGLE	Tue, Feb 24, 2009	331.27	487.03	325.79	482.65
920	NYSE	EGLE	Mon, Feb 23, 2009	455.22	460.71	319.20	321.40
919	NYSE	EGLE	Fri, Feb 20, 2009	403.67	409.15	358.69	390.50
918	NYSE	EGLE	Thu, Feb 19, 2009	470.58	476.06	420.12	424.51
917	NYSE	EGLE	Wed, Feb 18, 2009	505.68	519.94	431.09	435.48
916	NYSE	EGLE	Tue, Feb 17, 2009	549.56	558.33	474.97	478.26
915	NYSE	EGLE	Fri, Feb 13, 2009	621.95	642.80	575.88	589.05
914	NYSE	EGLE	Thu, Feb 12, 2009	713.00	721.77	658.15	695.45
913	NYSE	EGLE	Wed, Feb 11, 2009	809.53	811.72	713.00	738.23
912	NYSE	EGLE	Tue, Feb 10, 2009	913.74	915.93	787.59	796.37
911	NYSE	EGLE	Mon, Feb 9, 2009	915.93	960.90	861.08	918.12
910	NYSE	EGLE	Fri, Feb 6, 2009	825.98	877.54	824.89	863.28
909	NYSE	EGLE	Thu, Feb 5, 2009	812.82	844.63	751.39	796.37
908	NYSE	EGLE	Wed, Feb 4, 2009	698.74	799.65	676.80	788.69
907	NYSE	EGLE	Tue, Feb 3, 2009	596.73	616.47	582.47	601.11
906	NYSE	EGLE	Mon, Feb 2, 2009	548.46	559.43	523.23	537.49
905	NYSE	EGLE	Fri, Jan 30, 2009	638.41	653.77	568.21	585.76
904	NYSE	EGLE	Thu, Jan 29, 2009	637.31	642.81	604.40	623.05
903	NYSE	EGLE	Wed, Jan 28, 2009	604.40	696.55	590.36	691.06
902	NYSE	EGLE	Tue, Jan 27, 2009	587.95	597.82	566.01	574.79
901	NYSE	EGLE	Mon, Jan 26, 2009	566.01	597.82	555.04	572.59
900	NYSE	EGLE	Fri, Jan 23, 2009	545.17	581.37	510.07	548.46
899	NYSE	EGLE	Thu, Jan 22, 2009	581.37	591.24	545.17	561.62
898	NYSE	EGLE	Wed, Jan 21, 2009	603.31	627.44	573.69	624.15
897	NYSE	EGLE	Tue, Jan 20, 2009	662.54	663.64	550.65	551.75
896	NYSE	EGLE	Fri, Jan 16, 2009	745.91	749.20	636.21	668.03
895	NYSE	EGLE	Thu, Jan 15, 2009	729.45	740.42	604.40	702.03
894	NYSE	EGLE	Wed, Jan 14, 2009	756.88	775.52	694.35	727.26
893	NYSE	EGLE	Tue, Jan 13, 2009	744.81	807.33	740.42	787.59
892	NYSE	EGLE	Mon, Jan 12, 2009	850.11	858.89	741.52	756.88
891	NYSE	EGLE	Fri, Jan 9, 2009	922.51	926.90	838.05	843.53
890	NYSE	EGLE	Thu, Jan 8, 2009	818.30	886.31	791.98	858.89
889	NYSE	EGLE	Wed, Jan 7, 2009	904.96	919.22	823.79	840.24
888	NYSE	EGLE	Tue, Jan 6, 2009	891.80	954.32	883.02	937.87
887	NYSE	EGLE	Mon, Jan 5, 2009	832.56	891.80	819.40	853.41
886	NYSE	EGLE	Fri, Jan 2, 2009	771.14	844.63	771.14	806.24
885	NYSE	EGLE	Wed, Dec 31, 2008	616.47	765.65	615.37	748.10
884	NYSE	EGLE	Tue, Dec 30, 2008	576.98	629.63	572.59	623.05
883	NYSE	EGLE	Mon, Dec 29, 2008	658.15	669.12	564.91	568.21
882	NYSE	EGLE	Fri, Dec 26, 2008	686.67	691.06	643.89	658.15
881	NYSE	EGLE	Wed, Dec 24, 2008	723.97	733.84	684.70	691.06
880	NYSE	EGLE	Tue, Dec 23, 2008	751.39	764.57	706.42	723.97
879	NYSE	EGLE	Mon, Dec 22, 2008	779.91	795.27	691.06	771.14
878	NYSE	EGLE	Fri, Dec 19, 2008	876.44	918.12	691.06	823.79
877	NYSE	EGLE	Thu, Dec 18, 2008	1042.08	1082.66	935.67	979.55
876	NYSE	EGLE	Wed, Dec 17, 2008	886.31	985.91	852.31	974.07
875	NYSE	EGLE	Tue, Dec 16, 2008	846.82	886.31	827.08	885.22
874	NYSE	EGLE	Mon, Dec 15, 2008	811.72	833.66	764.55	805.14
873	NYSE	EGLE	Fri, Dec 12, 2008	585.76	745.91	575.88	740.42
872	NYSE	EGLE	Thu, Dec 11, 2008	751.39	827.08	631.83	658.15
871	NYSE	EGLE	Wed, Dec 10, 2008	795.27	862.18	740.42	795.27
870	NYSE	EGLE	Tue, Dec 9, 2008	491.42	696.55	482.65	648.28
869	NYSE	EGLE	Mon, Dec 8, 2008	444.25	491.42	411.60	478.26
868	NYSE	EGLE	Fri, Dec 5, 2008	348.82	412.44	345.53	412.44
867	NYSE	EGLE	Thu, Dec 4, 2008	365.28	411.35	353.21	358.69
866	NYSE	EGLE	Wed, Dec 3, 2008	365.28	409.15	358.69	371.86
865	NYSE	EGLE	Tue, Dec 2, 2008	449.74	449.74	363.08	388.31
864	NYSE	EGLE	Mon, Dec 1, 2008	468.39	468.39	390.52	395.99
863	NYSE	EGLE	Fri, Nov 28, 2008	449.74	481.55	405.86	474.97
862	NYSE	EGLE	Wed, Nov 26, 2008	394.89	438.77	378.44	429.99
861	NYSE	EGLE	Tue, Nov 25, 2008	416.83	427.80	363.08	405.86
860	NYSE	EGLE	Mon, Nov 24, 2008	375.15	415.73	364.19	395.99
859	NYSE	EGLE	Fri, Nov 21, 2008	493.62	503.49	279.72	361.98
858	NYSE	EGLE	Thu, Nov 20, 2008	638.41	685.58	442.06	469.48
857	NYSE	EGLE	Wed, Nov 19, 2008	822.69	838.05	672.41	707.51
856	NYSE	EGLE	Tue, Nov 18, 2008	954.32	954.32	767.85	821.59
855	NYSE	EGLE	Mon, Nov 17, 2008	959.81	1020.14	910.45	976.26
854	NYSE	EGLE	Fri, Nov 14, 2008	1008.07	1014.65	948.84	955.42
853	NYSE	EGLE	Thu, Nov 13, 2008	930.19	1033.30	856.70	1032.20
852	NYSE	EGLE	Wed, Nov 12, 2008	1069.50	1074.98	909.35	929.09
851	NYSE	EGLE	Tue, Nov 11, 2008	1164.93	1164.93	1074.98	1104.60
850	NYSE	EGLE	Mon, Nov 10, 2008	1138.61	1310.82	1096.92	1186.87
849	NYSE	EGLE	Fri, Nov 7, 2008	967.49	1091.44	938.97	1078.27
848	NYSE	EGLE	Thu, Nov 6, 2008	1125.44	1150.67	904.96	904.96
847	NYSE	EGLE	Wed, Nov 5, 2008	1227.46	1243.91	1079.37	1101.31
846	NYSE	EGLE	Tue, Nov 4, 2008	1197.84	1206.61	1082.66	1204.42
845	NYSE	EGLE	Mon, Nov 3, 2008	1130.93	1245.01	1102.41	1128.73
844	NYSE	EGLE	Fri, Oct 31, 2008	933.48	1093.63	913.74	1093.63
843	NYSE	EGLE	Thu, Oct 30, 2008	907.15	1013.56	885.22	951.03
842	NYSE	EGLE	Wed, Oct 29, 2008	820.50	987.23	785.41	866.57
841	NYSE	EGLE	Tue, Oct 28, 2008	795.27	845.73	718.48	806.24
840	NYSE	EGLE	Mon, Oct 27, 2008	839.15	877.54	768.94	772.23
839	NYSE	EGLE	Fri, Oct 24, 2008	816.11	899.48	767.85	850.11
838	NYSE	EGLE	Thu, Oct 23, 2008	925.80	999.30	874.25	904.96
837	NYSE	EGLE	Wed, Oct 22, 2008	1070.60	1072.79	878.63	918.12
836	NYSE	EGLE	Tue, Oct 21, 2008	1087.05	1138.61	1054.14	1093.63
835	NYSE	EGLE	Mon, Oct 20, 2008	1107.89	1123.25	1042.08	1085.95
834	NYSE	EGLE	Fri, Oct 17, 2008	924.71	1105.70	754.68	1034.40
833	NYSE	EGLE	Thu, Oct 16, 2008	903.86	979.55	839.15	966.39
832	NYSE	EGLE	Wed, Oct 15, 2008	1040.98	1068.40	810.35	884.12
831	NYSE	EGLE	Tue, Oct 14, 2008	1260.36	1277.91	1055.24	1093.63
830	NYSE	EGLE	Mon, Oct 13, 2008	932.38	992.71	822.69	980.65
829	NYSE	EGLE	Fri, Oct 10, 2008	725.07	876.44	603.31	747.00
828	NYSE	EGLE	Thu, Oct 9, 2008	1001.49	1074.98	752.49	821.59
827	NYSE	EGLE	Wed, Oct 8, 2008	947.74	1053.05	833.66	972.97
826	NYSE	EGLE	Tue, Oct 7, 2008	1162.74	1173.71	976.26	986.13
825	NYSE	EGLE	Mon, Oct 6, 2008	1171.51	1171.51	945.55	1112.28
824	NYSE	EGLE	Fri, Oct 3, 2008	1323.99	1399.67	1250.49	1275.72
823	NYSE	EGLE	Thu, Oct 2, 2008	1465.49	1502.78	1264.75	1277.91
822	NYSE	EGLE	Wed, Oct 1, 2008	1483.04	1557.63	1394.19	1427.10
821	NYSE	EGLE	Tue, Sep 30, 2008	1502.78	1590.54	1426.00	1529.11
820	NYSE	EGLE	Mon, Sep 29, 2008	1698.04	1698.04	1412.84	1450.13
819	NYSE	EGLE	Fri, Sep 26, 2008	1816.50	1849.41	1721.07	1753.98
818	NYSE	EGLE	Thu, Sep 25, 2008	2040.28	2061.12	1900.97	1928.39
817	NYSE	EGLE	Wed, Sep 24, 2008	2179.58	2192.74	2040.28	2072.09
816	NYSE	EGLE	Tue, Sep 23, 2008	2306.83	2306.83	2078.67	2078.67
815	NYSE	EGLE	Mon, Sep 22, 2008	2462.59	2549.25	2355.09	2368.26
814	NYSE	EGLE	Fri, Sep 19, 2008	2578.86	2630.42	2479.04	2551.44
813	NYSE	EGLE	Thu, Sep 18, 2008	2317.80	2466.98	2167.52	2384.71
812	NYSE	EGLE	Wed, Sep 17, 2008	2385.81	2533.89	2277.21	2278.31
811	NYSE	EGLE	Tue, Sep 16, 2008	2194.94	2465.88	2193.84	2429.68
810	NYSE	EGLE	Mon, Sep 15, 2008	2304.63	2367.16	2215.78	2268.43
809	NYSE	EGLE	Fri, Sep 12, 2008	2344.12	2439.56	2271.73	2423.10
808	NYSE	EGLE	Thu, Sep 11, 2008	2223.46	2373.74	2169.72	2350.70
807	NYSE	EGLE	Wed, Sep 10, 2008	2134.61	2322.18	2122.56	2270.63
806	NYSE	EGLE	Tue, Sep 9, 2008	2393.48	2393.48	2160.94	2183.97
805	NYSE	EGLE	Mon, Sep 8, 2008	2548.15	2581.06	2367.16	2412.13
804	NYSE	EGLE	Fri, Sep 5, 2008	2451.62	2494.40	2330.96	2484.53
803	NYSE	EGLE	Thu, Sep 4, 2008	2550.34	2611.77	2441.75	2473.56
802	NYSE	EGLE	Wed, Sep 3, 2008	2742.31	2755.47	2561.31	2581.06
801	NYSE	EGLE	Tue, Sep 2, 2008	2922.20	2926.59	2733.53	2751.08
800	NYSE	EGLE	Fri, Aug 29, 2008	2916.72	2957.30	2854.20	2903.55
799	NYSE	EGLE	Thu, Aug 28, 2008	2849.80	2956.21	2845.42	2917.81
798	NYSE	EGLE	Wed, Aug 27, 2008	2831.16	2857.48	2791.67	2845.42
797	NYSE	EGLE	Tue, Aug 26, 2008	2845.42	2887.10	2787.28	2821.28
796	NYSE	EGLE	Mon, Aug 25, 2008	2871.74	2903.55	2797.15	2842.13
795	NYSE	EGLE	Fri, Aug 22, 2008	2861.87	2906.84	2830.06	2877.23
794	NYSE	EGLE	Thu, Aug 21, 2008	2882.71	2934.27	2838.83	2900.26
793	NYSE	EGLE	Wed, Aug 20, 2008	2968.27	3036.28	2895.87	2903.55
792	NYSE	EGLE	Tue, Aug 19, 2008	3042.86	3042.86	2934.37	2966.08
791	NYSE	EGLE	Mon, Aug 18, 2008	3130.62	3148.17	3043.96	3108.68
790	NYSE	EGLE	Fri, Aug 15, 2008	3252.37	3256.76	3072.48	3126.23
789	NYSE	EGLE	Thu, Aug 14, 2008	3052.73	3257.86	2995.69	3186.56
788	NYSE	EGLE	Wed, Aug 13, 2008	2835.54	2955.11	2835.54	2927.69
787	NYSE	EGLE	Tue, Aug 12, 2008	2873.94	2903.55	2833.35	2855.29
786	NYSE	EGLE	Mon, Aug 11, 2008	2974.85	2986.92	2854.19	2873.94
785	NYSE	EGLE	Fri, Aug 8, 2008	2838.83	2966.08	2813.61	2926.59
784	NYSE	EGLE	Thu, Aug 7, 2008	3060.41	3062.61	2794.96	2847.61
783	NYSE	EGLE	Wed, Aug 6, 2008	2907.94	3037.38	2906.84	3028.60
782	NYSE	EGLE	Tue, Aug 5, 2008	3004.47	3004.47	2845.42	2930.98
781	NYSE	EGLE	Mon, Aug 4, 2008	3143.78	3171.20	2889.29	2950.72
780	NYSE	EGLE	Fri, Aug 1, 2008	3205.21	3205.21	3071.38	3116.36
779	NYSE	EGLE	Thu, Jul 31, 2008	3161.33	3249.08	3161.33	3185.46
778	NYSE	EGLE	Wed, Jul 30, 2008	3290.77	3307.22	3175.59	3208.50
777	NYSE	EGLE	Tue, Jul 29, 2008	3154.75	3273.22	3102.10	3251.28
776	NYSE	EGLE	Mon, Jul 28, 2008	3198.62	3247.99	3125.13	3163.52
775	NYSE	EGLE	Fri, Jul 25, 2008	3129.52	3208.50	3086.74	3201.92
774	NYSE	EGLE	Thu, Jul 24, 2008	3289.67	3289.67	3087.84	3104.29
773	NYSE	EGLE	Wed, Jul 23, 2008	3181.07	3341.22	3174.49	3294.06
772	NYSE	EGLE	Tue, Jul 22, 2008	3037.38	3181.07	3017.63	3178.88
771	NYSE	EGLE	Mon, Jul 21, 2008	3165.72	3169.01	3047.25	3060.41
770	NYSE	EGLE	Fri, Jul 18, 2008	3231.53	3243.60	3122.94	3160.23
769	NYSE	EGLE	Thu, Jul 17, 2008	3207.40	3279.80	3175.59	3212.89
768	NYSE	EGLE	Wed, Jul 16, 2008	3009.96	3257.86	2971.56	3235.92
767	NYSE	EGLE	Tue, Jul 15, 2008	2961.69	3125.13	2854.19	3074.67
766	NYSE	EGLE	Mon, Jul 14, 2008	3099.90	3119.65	2940.85	3006.66
765	NYSE	EGLE	Fri, Jul 11, 2008	3035.18	3125.13	2949.62	3097.71
764	NYSE	EGLE	Thu, Jul 10, 2008	3036.28	3099.90	2959.50	3074.67
763	NYSE	EGLE	Wed, Jul 9, 2008	3122.94	3205.21	3023.12	3034.09
762	NYSE	EGLE	Tue, Jul 8, 2008	2862.97	3093.32	2856.39	3088.93
761	NYSE	EGLE	Mon, Jul 7, 2008	2889.29	2941.95	2781.79	2817.99
760	NYSE	EGLE	Thu, Jul 3, 2008	2825.67	2872.84	2741.21	2833.35
759	NYSE	EGLE	Wed, Jul 2, 2008	3138.29	3153.65	2830.06	2832.25
758	NYSE	EGLE	Tue, Jul 1, 2008	3153.65	3175.59	3000.08	3133.91
757	NYSE	EGLE	Mon, Jun 30, 2008	3182.17	3292.96	3123.60	3243.60
756	NYSE	EGLE	Fri, Jun 27, 2008	3095.51	3213.98	3030.80	3192.04
755	NYSE	EGLE	Thu, Jun 26, 2008	3181.07	3247.99	3109.77	3140.49
754	NYSE	EGLE	Wed, Jun 25, 2008	3073.58	3213.98	3063.16	3213.98
753	NYSE	EGLE	Tue, Jun 24, 2008	2941.95	3021.47	2884.91	2971.56
752	NYSE	EGLE	Mon, Jun 23, 2008	3071.38	3120.74	2974.85	2993.50
751	NYSE	EGLE	Fri, Jun 20, 2008	3178.88	3178.88	3035.18	3064.80
750	NYSE	EGLE	Thu, Jun 19, 2008	3111.97	3203.01	3110.87	3192.04
749	NYSE	EGLE	Wed, Jun 18, 2008	3217.27	3223.85	3057.12	3105.39
748	NYSE	EGLE	Tue, Jun 17, 2008	3124.03	3312.71	3124.03	3239.21
747	NYSE	EGLE	Mon, Jun 16, 2008	2997.89	3101.00	2977.05	3046.15
746	NYSE	EGLE	Fri, Jun 13, 2008	2904.65	3014.34	2877.23	2959.50
745	NYSE	EGLE	Thu, Jun 12, 2008	3019.83	3071.38	2797.15	2868.45
744	NYSE	EGLE	Wed, Jun 11, 2008	3203.01	3221.66	3084.55	3129.52
743	NYSE	EGLE	Tue, Jun 10, 2008	3513.44	3523.31	3186.56	3224.95
742	NYSE	EGLE	Mon, Jun 9, 2008	3647.27	3647.27	3501.38	3570.48
741	NYSE	EGLE	Fri, Jun 6, 2008	3722.95	3727.34	3608.87	3631.91
740	NYSE	EGLE	Thu, Jun 5, 2008	3683.46	3740.50	3649.46	3739.41
739	NYSE	EGLE	Wed, Jun 4, 2008	3597.90	3696.63	3573.77	3677.98
738	NYSE	EGLE	Tue, Jun 3, 2008	3572.68	3685.66	3572.68	3597.90
737	NYSE	EGLE	Mon, Jun 2, 2008	3626.42	3679.07	3539.77	3572.68
736	NYSE	EGLE	Fri, May 30, 2008	3683.46	3729.54	3648.36	3657.14
735	NYSE	EGLE	Thu, May 29, 2008	3729.54	3737.21	3654.95	3682.37
734	NYSE	EGLE	Wed, May 28, 2008	3619.84	3691.14	3556.22	3683.46
733	NYSE	EGLE	Tue, May 27, 2008	3439.95	3548.54	3422.40	3490.41
732	NYSE	EGLE	Fri, May 23, 2008	3514.54	3558.42	3358.78	3543.06
731	NYSE	EGLE	Thu, May 22, 2008	3702.11	3725.15	3421.30	3514.54
730	NYSE	EGLE	Wed, May 21, 2008	3727.34	3729.54	3544.90	3560.61
729	NYSE	EGLE	Tue, May 20, 2008	3758.06	3774.51	3550.74	3604.49
728	NYSE	EGLE	Mon, May 19, 2008	3865.55	3975.25	3737.21	3767.93
727	NYSE	EGLE	Fri, May 16, 2008	3936.85	3950.02	3830.45	3914.92
726	NYSE	EGLE	Thu, May 15, 2008	3751.47	3860.07	3751.47	3843.62
725	NYSE	EGLE	Wed, May 14, 2008	3749.28	3861.17	3676.88	3784.38
724	NYSE	EGLE	Tue, May 13, 2008	3811.80	3865.55	3742.70	3787.67
723	NYSE	EGLE	Mon, May 12, 2008	3628.62	3818.39	3597.90	3811.80
722	NYSE	EGLE	Fri, May 9, 2008	3536.48	3664.82	3529.90	3651.65
721	NYSE	EGLE	Thu, May 8, 2008	3659.33	3674.69	3460.79	3593.52
720	NYSE	EGLE	Wed, May 7, 2008	3476.15	3880.91	3476.15	3775.61
719	NYSE	EGLE	Tue, May 6, 2008	3411.43	3466.27	3346.71	3362.07
718	NYSE	EGLE	Mon, May 5, 2008	3476.15	3510.15	3422.40	3438.85
717	NYSE	EGLE	Fri, May 2, 2008	3356.58	3481.63	3348.90	3470.66
716	NYSE	EGLE	Thu, May 1, 2008	3260.05	3353.29	3241.41	3343.42
715	NYSE	EGLE	Wed, Apr 30, 2008	3221.66	3297.35	3198.62	3228.24
714	NYSE	EGLE	Tue, Apr 29, 2008	3258.96	3295.15	3201.92	3221.66
713	NYSE	EGLE	Mon, Apr 28, 2008	3272.12	3318.19	3235.92	3280.89
712	NYSE	EGLE	Fri, Apr 25, 2008	3252.37	3297.35	3175.59	3274.31
711	NYSE	EGLE	Thu, Apr 24, 2008	3290.77	3296.24	3163.52	3226.05
710	NYSE	EGLE	Wed, Apr 23, 2008	3257.86	3321.47	3247.99	3269.92
709	NYSE	EGLE	Tue, Apr 22, 2008	3192.04	3256.76	3119.65	3242.50
708	NYSE	EGLE	Mon, Apr 21, 2008	3147.07	3196.32	3135.00	3186.56
707	NYSE	EGLE	Fri, Apr 18, 2008	3170.11	3201.92	3087.84	3119.65
706	NYSE	EGLE	Thu, Apr 17, 2008	3049.44	3114.16	3001.18	3103.19
705	NYSE	EGLE	Wed, Apr 16, 2008	2935.36	3054.93	2916.72	3013.25
704	NYSE	EGLE	Tue, Apr 15, 2008	2881.61	2934.27	2846.03	2894.78
703	NYSE	EGLE	Mon, Apr 14, 2008	2824.57	2906.84	2820.19	2866.26
702	NYSE	EGLE	Fri, Apr 11, 2008	2852.00	2906.84	2812.51	2828.96
701	NYSE	EGLE	Thu, Apr 10, 2008	2914.52	2958.40	2881.61	2937.56
700	NYSE	EGLE	Wed, Apr 9, 2008	2961.69	3010.88	2893.68	2898.07
699	NYSE	EGLE	Tue, Apr 8, 2008	2900.26	2988.02	2870.65	2967.17
698	NYSE	EGLE	Mon, Apr 7, 2008	2958.40	3053.48	2911.23	2955.11
697	NYSE	EGLE	Fri, Apr 4, 2008	2961.69	2961.69	2881.61	2902.46
696	NYSE	EGLE	Thu, Apr 3, 2008	2905.75	2960.59	2869.55	2940.85
695	NYSE	EGLE	Wed, Apr 2, 2008	2922.20	2947.43	2892.58	2909.04
694	NYSE	EGLE	Tue, Apr 1, 2008	2857.48	2917.81	2830.06	2912.33
693	NYSE	EGLE	Mon, Mar 31, 2008	2790.57	2842.13	2765.34	2825.67
692	NYSE	EGLE	Fri, Mar 28, 2008	2798.25	2852.00	2760.95	2820.19
691	NYSE	EGLE	Thu, Mar 27, 2008	2813.61	2869.55	2790.57	2813.61
690	NYSE	EGLE	Wed, Mar 26, 2008	2832.25	2869.55	2736.82	2770.83
689	NYSE	EGLE	Tue, Mar 25, 2008	2903.55	2906.84	2858.58	2876.13
688	NYSE	EGLE	Mon, Mar 24, 2008	2757.66	2920.01	2742.31	2891.49
687	NYSE	EGLE	Thu, Mar 20, 2008	2619.45	2748.89	2526.21	2735.72
686	NYSE	EGLE	Wed, Mar 19, 2008	2635.90	2676.49	2488.92	2490.01
685	NYSE	EGLE	Tue, Mar 18, 2008	2543.76	2603.00	2452.72	2599.71
684	NYSE	EGLE	Mon, Mar 17, 2008	2462.59	2553.63	2430.78	2439.56
683	NYSE	EGLE	Fri, Mar 14, 2008	2734.63	2742.31	2550.34	2585.45
682	NYSE	EGLE	Thu, Mar 13, 2008	2531.70	2714.88	2522.92	2695.14
681	NYSE	EGLE	Wed, Mar 12, 2008	2744.50	2769.74	2608.48	2616.16
680	NYSE	EGLE	Tue, Mar 11, 2008	2610.67	2749.98	2599.71	2746.91
679	NYSE	EGLE	Mon, Mar 10, 2008	2779.60	2798.25	2594.22	2606.29
678	NYSE	EGLE	Fri, Mar 7, 2008	2753.27	2873.94	2731.34	2793.86
677	NYSE	EGLE	Thu, Mar 6, 2008	2889.29	2917.80	2825.67	2833.35
676	NYSE	EGLE	Wed, Mar 5, 2008	2852.00	2940.85	2843.11	2895.44
675	NYSE	EGLE	Tue, Mar 4, 2008	2754.37	2847.61	2719.62	2828.96
674	NYSE	EGLE	Mon, Mar 3, 2008	2917.81	2921.10	2722.56	2791.67
673	NYSE	EGLE	Fri, Feb 29, 2008	2963.88	3004.47	2901.36	2921.10
672	NYSE	EGLE	Thu, Feb 28, 2008	3037.38	3057.12	2922.20	3005.57
671	NYSE	EGLE	Wed, Feb 27, 2008	2969.37	3077.96	2958.40	3049.44
670	NYSE	EGLE	Tue, Feb 26, 2008	2923.30	3038.47	2909.04	2986.92
669	NYSE	EGLE	Mon, Feb 25, 2008	2866.26	2949.62	2864.06	2937.56
668	NYSE	EGLE	Fri, Feb 22, 2008	2870.65	2906.84	2756.57	2871.74
667	NYSE	EGLE	Thu, Feb 21, 2008	2873.94	2901.36	2849.80	2872.84
666	NYSE	EGLE	Wed, Feb 20, 2008	2809.22	2862.97	2708.30	2847.61
665	NYSE	EGLE	Tue, Feb 19, 2008	2870.65	2893.68	2816.90	2881.61
664	NYSE	EGLE	Fri, Feb 15, 2008	2749.98	2939.75	2741.21	2811.41
663	NYSE	EGLE	Thu, Feb 14, 2008	2571.19	2891.49	2562.41	2776.31
662	NYSE	EGLE	Wed, Feb 13, 2008	2757.66	2797.15	2720.37	2792.76
661	NYSE	EGLE	Tue, Feb 12, 2008	2817.99	2819.09	2683.07	2687.46
660	NYSE	EGLE	Mon, Feb 11, 2008	2653.46	2755.47	2646.87	2736.82
659	NYSE	EGLE	Fri, Feb 8, 2008	2621.64	2744.50	2621.64	2657.84
658	NYSE	EGLE	Thu, Feb 7, 2008	2524.02	2676.49	2524.02	2626.03
657	NYSE	EGLE	Wed, Feb 6, 2008	2560.22	2613.97	2541.57	2568.99
656	NYSE	EGLE	Tue, Feb 5, 2008	2627.13	2654.55	2543.76	2581.06
655	NYSE	EGLE	Mon, Feb 4, 2008	2742.31	2815.80	2660.04	2663.33
654	NYSE	EGLE	Fri, Feb 1, 2008	2808.12	2850.90	2669.91	2759.86
653	NYSE	EGLE	Thu, Jan 31, 2008	2632.61	2736.82	2583.25	2711.59
652	NYSE	EGLE	Wed, Jan 30, 2008	2629.32	2762.05	2578.86	2643.57
651	NYSE	EGLE	Tue, Jan 29, 2008	2522.92	2617.26	2510.86	2550.34
650	NYSE	EGLE	Mon, Jan 28, 2008	2334.25	2435.17	2233.33	2426.39
649	NYSE	EGLE	Fri, Jan 25, 2008	2403.36	2449.43	2336.44	2379.22
648	NYSE	EGLE	Thu, Jan 24, 2008	2276.11	2358.38	2247.73	2332.06
647	NYSE	EGLE	Wed, Jan 23, 2008	2124.74	2266.24	2070.99	2226.75
646	NYSE	EGLE	Tue, Jan 22, 2008	1974.46	2181.78	1919.61	2143.39
645	NYSE	EGLE	Fri, Jan 18, 2008	2097.32	2264.05	2097.32	2193.84
644	NYSE	EGLE	Thu, Jan 17, 2008	2128.03	2226.75	2088.54	2101.70
643	NYSE	EGLE	Wed, Jan 16, 2008	2193.84	2209.20	2036.98	2143.39
642	NYSE	EGLE	Tue, Jan 15, 2008	2194.94	2264.05	2166.42	2224.56
641	NYSE	EGLE	Mon, Jan 14, 2008	2300.25	2304.63	2226.75	2300.25
640	NYSE	EGLE	Fri, Jan 11, 2008	2378.13	2462.59	2319.99	2335.35
639	NYSE	EGLE	Thu, Jan 10, 2008	2440.65	2464.78	2349.62	2402.26
638	NYSE	EGLE	Wed, Jan 9, 2008	2618.35	2644.68	2344.12	2497.69
637	NYSE	EGLE	Tue, Jan 8, 2008	2644.68	2776.31	2644.68	2669.91
636	NYSE	EGLE	Mon, Jan 7, 2008	2797.15	2835.54	2645.78	2673.20
635	NYSE	EGLE	Fri, Jan 4, 2008	2849.80	2849.80	2725.85	2744.50
634	NYSE	EGLE	Thu, Jan 3, 2008	2837.74	2924.39	2804.83	2850.90
633	NYSE	EGLE	Wed, Jan 2, 2008	2900.26	2923.30	2787.28	2832.25
632	NYSE	EGLE	Mon, Dec 31, 2007	2961.69	3009.96	2855.29	2912.33
631	NYSE	EGLE	Fri, Dec 28, 2007	2971.56	3031.89	2941.95	2950.72
630	NYSE	EGLE	Thu, Dec 27, 2007	3009.96	3036.28	2929.88	2961.69
629	NYSE	EGLE	Wed, Dec 26, 2007	2962.79	3009.96	2928.78	2995.69
628	NYSE	EGLE	Mon, Dec 24, 2007	2916.72	2997.89	2916.72	2984.72
627	NYSE	EGLE	Fri, Dec 21, 2007	2825.67	2889.29	2808.12	2855.29
626	NYSE	EGLE	Thu, Dec 20, 2007	2797.15	2823.48	2720.37	2770.83
625	NYSE	EGLE	Wed, Dec 19, 2007	2833.35	2916.72	2822.38	2822.38
624	NYSE	EGLE	Tue, Dec 18, 2007	2835.54	2892.58	2801.54	2877.23
623	NYSE	EGLE	Mon, Dec 17, 2007	2854.19	2871.74	2787.28	2793.86
622	NYSE	EGLE	Fri, Dec 14, 2007	2937.56	3008.86	2882.71	2896.97
621	NYSE	EGLE	Thu, Dec 13, 2007	3015.44	3023.12	2939.75	2966.08
620	NYSE	EGLE	Wed, Dec 12, 2007	3113.07	3114.16	2994.60	3047.25
619	NYSE	EGLE	Tue, Dec 11, 2007	3143.78	3208.50	2972.66	2998.99
618	NYSE	EGLE	Mon, Dec 10, 2007	3128.42	3167.91	3108.68	3121.84
617	NYSE	EGLE	Fri, Dec 7, 2007	3005.57	3135.00	3003.37	3090.03
616	NYSE	EGLE	Thu, Dec 6, 2007	3007.76	3036.28	2961.69	3003.37
615	NYSE	EGLE	Wed, Dec 5, 2007	3063.70	3085.64	2972.66	3007.76
614	NYSE	EGLE	Tue, Dec 4, 2007	3045.06	3070.29	2926.59	2961.69
613	NYSE	EGLE	Mon, Dec 3, 2007	3082.35	3203.01	3041.77	3071.38
612	NYSE	EGLE	Fri, Nov 30, 2007	3184.37	3211.79	3108.68	3137.20
611	NYSE	EGLE	Thu, Nov 29, 2007	2977.05	3118.55	2961.69	3053.83
610	NYSE	EGLE	Wed, Nov 28, 2007	2835.54	2997.89	2797.15	2966.08
609	NYSE	EGLE	Tue, Nov 27, 2007	2692.94	2775.21	2620.55	2760.95
608	NYSE	EGLE	Mon, Nov 26, 2007	2873.94	2932.07	2702.82	2712.69
607	NYSE	EGLE	Fri, Nov 23, 2007	2808.12	2913.41	2808.12	2853.09
606	NYSE	EGLE	Wed, Nov 21, 2007	2852.00	2894.78	2756.57	2834.45
605	NYSE	EGLE	Tue, Nov 20, 2007	2812.51	2937.56	2786.18	2869.55
604	NYSE	EGLE	Mon, Nov 19, 2007	2963.88	2964.98	2776.31	2854.19
603	NYSE	EGLE	Fri, Nov 16, 2007	3101.00	3159.14	2994.60	3023.12
602	NYSE	EGLE	Thu, Nov 15, 2007	3217.27	3226.05	3043.96	3082.35
601	NYSE	EGLE	Wed, Nov 14, 2007	3313.80	3345.61	3140.49	3162.43
600	NYSE	EGLE	Tue, Nov 13, 2007	2935.36	3121.84	2927.69	3107.58
599	NYSE	EGLE	Mon, Nov 12, 2007	3016.54	3176.69	2888.20	2905.75
598	NYSE	EGLE	Fri, Nov 9, 2007	3071.38	3124.03	2854.19	3005.57
597	NYSE	EGLE	Thu, Nov 8, 2007	3207.40	3299.54	3047.25	3161.33
596	NYSE	EGLE	Wed, Nov 7, 2007	3411.43	3434.46	3034.09	3121.84
595	NYSE	EGLE	Tue, Nov 6, 2007	3363.16	3428.98	3182.17	3416.91
594	NYSE	EGLE	Mon, Nov 5, 2007	3391.68	3482.73	3237.02	3312.71
593	NYSE	EGLE	Fri, Nov 2, 2007	3713.08	3755.86	3468.47	3546.35
592	NYSE	EGLE	Thu, Nov 1, 2007	3623.13	3727.34	3534.28	3653.85
591	NYSE	EGLE	Wed, Oct 31, 2007	3625.33	3744.89	3595.71	3739.41
590	NYSE	EGLE	Tue, Oct 30, 2007	3874.33	3886.40	3427.88	3521.12
589	NYSE	EGLE	Mon, Oct 29, 2007	3718.57	3898.46	3684.56	3871.04
588	NYSE	EGLE	Fri, Oct 26, 2007	3619.84	3733.92	3568.29	3710.89
587	NYSE	EGLE	Thu, Oct 25, 2007	3373.04	3619.84	3329.16	3566.09
586	NYSE	EGLE	Wed, Oct 24, 2007	3373.04	3408.14	3263.34	3317.09
585	NYSE	EGLE	Tue, Oct 23, 2007	3303.93	3370.84	3281.99	3369.75
584	NYSE	EGLE	Mon, Oct 22, 2007	3124.03	3299.54	2887.10	3271.02
583	NYSE	EGLE	Fri, Oct 19, 2007	3521.12	3521.12	3290.77	3292.96
582	NYSE	EGLE	Thu, Oct 18, 2007	3365.36	3509.05	3295.15	3499.18
581	NYSE	EGLE	Wed, Oct 17, 2007	3567.19	3591.32	3439.95	3467.37
580	NYSE	EGLE	Tue, Oct 16, 2007	3540.86	3586.94	3400.46	3464.08
579	NYSE	EGLE	Mon, Oct 15, 2007	3368.65	3438.85	3341.22	3382.91
578	NYSE	EGLE	Fri, Oct 12, 2007	3237.02	3365.36	3228.24	3340.13
577	NYSE	EGLE	Thu, Oct 11, 2007	3355.49	3426.79	3238.11	3264.44
576	NYSE	EGLE	Wed, Oct 10, 2007	3277.60	3359.87	3232.63	3318.19
575	NYSE	EGLE	Tue, Oct 9, 2007	3071.38	3235.92	3068.09	3199.72
574	NYSE	EGLE	Mon, Oct 8, 2007	2972.66	3054.93	2970.74	3052.73
573	NYSE	EGLE	Fri, Oct 5, 2007	2969.37	2996.79	2943.04	2948.54
572	NYSE	EGLE	Thu, Oct 4, 2007	2963.88	2993.50	2906.84	2914.52
571	NYSE	EGLE	Wed, Oct 3, 2007	2969.26	3084.55	2946.33	2966.08
570	NYSE	EGLE	Tue, Oct 2, 2007	2989.11	3015.44	2924.39	2972.66
569	NYSE	EGLE	Mon, Oct 1, 2007	2830.06	3003.37	2830.06	2937.56
568	NYSE	EGLE	Fri, Sep 28, 2007	2831.16	2837.74	2799.35	2823.48
567	NYSE	EGLE	Thu, Sep 27, 2007	2856.39	2856.39	2798.25	2825.67
566	NYSE	EGLE	Wed, Sep 26, 2007	2867.36	2889.29	2812.51	2823.48
565	NYSE	EGLE	Tue, Sep 25, 2007	2844.32	2878.32	2831.16	2839.93
564	NYSE	EGLE	Mon, Sep 24, 2007	2861.87	2867.36	2832.25	2845.42
563	NYSE	EGLE	Fri, Sep 21, 2007	2841.03	2846.51	2823.48	2841.03
562	NYSE	EGLE	Thu, Sep 20, 2007	2824.57	2844.32	2813.61	2820.19
561	NYSE	EGLE	Wed, Sep 19, 2007	2862.97	2862.97	2793.86	2830.06
560	NYSE	EGLE	Tue, Sep 18, 2007	2811.41	2950.72	2788.38	2948.53
559	NYSE	EGLE	Mon, Sep 17, 2007	2860.77	2860.77	2797.15	2801.54
558	NYSE	EGLE	Fri, Sep 14, 2007	2879.42	2892.58	2845.42	2860.77
557	NYSE	EGLE	Thu, Sep 13, 2007	2948.53	2955.11	2887.10	2909.04
556	NYSE	EGLE	Wed, Sep 12, 2007	2959.50	2984.72	2881.61	2887.10
555	NYSE	EGLE	Tue, Sep 11, 2007	2880.52	2961.69	2842.13	2959.50
554	NYSE	EGLE	Mon, Sep 10, 2007	2930.98	2930.98	2760.95	2824.57
553	NYSE	EGLE	Fri, Sep 7, 2007	2884.91	2955.11	2852.00	2880.52
552	NYSE	EGLE	Thu, Sep 6, 2007	2936.46	2972.66	2923.30	2955.11
551	NYSE	EGLE	Wed, Sep 5, 2007	2956.21	2961.69	2899.17	2945.24
550	NYSE	EGLE	Tue, Sep 4, 2007	2890.39	2958.40	2878.32	2915.62
549	NYSE	EGLE	Fri, Aug 31, 2007	2905.75	2911.23	2824.57	2891.49
548	NYSE	EGLE	Thu, Aug 30, 2007	2845.42	2901.36	2801.54	2842.13
547	NYSE	EGLE	Wed, Aug 29, 2007	2819.09	2871.74	2759.86	2869.55
546	NYSE	EGLE	Tue, Aug 28, 2007	2862.97	2896.97	2744.50	2764.24
545	NYSE	EGLE	Mon, Aug 27, 2007	2852.00	2906.84	2848.71	2887.10
544	NYSE	EGLE	Fri, Aug 24, 2007	2836.64	2893.68	2804.83	2862.97
543	NYSE	EGLE	Thu, Aug 23, 2007	2901.36	2905.75	2794.96	2803.73
542	NYSE	EGLE	Wed, Aug 22, 2007	2785.09	2883.81	2779.60	2867.36
541	NYSE	EGLE	Tue, Aug 21, 2007	2707.20	2753.27	2677.59	2728.05
540	NYSE	EGLE	Mon, Aug 20, 2007	2633.71	2739.02	2612.87	2688.56
539	NYSE	EGLE	Fri, Aug 17, 2007	2726.95	2742.31	2576.67	2590.93
538	NYSE	EGLE	Thu, Aug 16, 2007	2522.92	2578.86	2278.31	2555.83
537	NYSE	EGLE	Wed, Aug 15, 2007	2686.36	2740.11	2610.67	2615.06
536	NYSE	EGLE	Tue, Aug 14, 2007	2835.54	2835.54	2687.46	2707.20
535	NYSE	EGLE	Mon, Aug 13, 2007	2852.00	2917.81	2786.18	2836.64
534	NYSE	EGLE	Fri, Aug 10, 2007	2680.88	2813.61	2622.74	2739.02
533	NYSE	EGLE	Thu, Aug 9, 2007	2744.50	2831.16	2677.59	2814.70
532	NYSE	EGLE	Wed, Aug 8, 2007	2687.46	2934.27	2654.55	2777.41
531	NYSE	EGLE	Tue, Aug 7, 2007	2392.39	2743.40	2392.39	2724.76
530	NYSE	EGLE	Mon, Aug 6, 2007	2705.01	2736.82	2277.21	2587.64
529	NYSE	EGLE	Fri, Aug 3, 2007	2853.09	2924.39	2665.52	2692.94
528	NYSE	EGLE	Thu, Aug 2, 2007	2859.68	2879.42	2797.15	2815.80
527	NYSE	EGLE	Wed, Aug 1, 2007	2869.55	2923.30	2810.31	2848.71
526	NYSE	EGLE	Tue, Jul 31, 2007	2894.78	2961.69	2884.91	2887.10
525	NYSE	EGLE	Mon, Jul 30, 2007	2940.85	2998.97	2808.12	2854.19
524	NYSE	EGLE	Fri, Jul 27, 2007	2824.57	2868.45	2777.41	2843.22
523	NYSE	EGLE	Thu, Jul 26, 2007	2890.39	2906.84	2797.15	2852.00
522	NYSE	EGLE	Wed, Jul 25, 2007	3049.44	3060.41	2824.57	2962.79
521	NYSE	EGLE	Tue, Jul 24, 2007	2665.52	2681.97	2550.34	2565.71
520	NYSE	EGLE	Mon, Jul 23, 2007	2736.82	2742.31	2611.77	2634.81
519	NYSE	EGLE	Fri, Jul 20, 2007	2770.83	2780.70	2685.27	2714.88
518	NYSE	EGLE	Thu, Jul 19, 2007	2609.58	2790.57	2568.99	2780.70
517	NYSE	EGLE	Wed, Jul 18, 2007	2720.37	2797.15	2692.94	2776.31
516	NYSE	EGLE	Tue, Jul 17, 2007	2758.76	2850.90	2747.79	2791.67
515	NYSE	EGLE	Mon, Jul 16, 2007	2783.99	2799.35	2686.36	2692.94
514	NYSE	EGLE	Fri, Jul 13, 2007	2711.59	2751.08	2684.99	2744.50
513	NYSE	EGLE	Thu, Jul 12, 2007	2742.31	2817.99	2711.59	2720.37
512	NYSE	EGLE	Wed, Jul 11, 2007	2584.35	2741.21	2555.83	2732.43
511	NYSE	EGLE	Tue, Jul 10, 2007	2588.74	2616.16	2550.34	2562.41
510	NYSE	EGLE	Mon, Jul 9, 2007	2588.74	2629.32	2571.19	2585.45
509	NYSE	EGLE	Fri, Jul 6, 2007	2599.71	2616.16	2554.73	2576.67
508	NYSE	EGLE	Thu, Jul 5, 2007	2577.77	2604.09	2564.60	2595.32
507	NYSE	EGLE	Tue, Jul 3, 2007	2522.92	2564.60	2517.44	2543.76
506	NYSE	EGLE	Mon, Jul 2, 2007	2494.40	2519.63	2482.33	2514.15
505	NYSE	EGLE	Fri, Jun 29, 2007	2495.50	2516.34	2442.85	2458.20
504	NYSE	EGLE	Thu, Jun 28, 2007	2458.20	2492.21	2426.39	2466.98
503	NYSE	EGLE	Wed, Jun 27, 2007	2386.90	2447.23	2363.87	2440.65
502	NYSE	EGLE	Tue, Jun 26, 2007	2431.88	2432.97	2391.29	2396.78
501	NYSE	EGLE	Mon, Jun 25, 2007	2413.23	2442.85	2396.78	2411.03
500	NYSE	EGLE	Fri, Jun 22, 2007	2413.23	2451.62	2388.00	2414.33
499	NYSE	EGLE	Thu, Jun 21, 2007	2413.23	2440.65	2382.52	2402.26
498	NYSE	EGLE	Wed, Jun 20, 2007	2462.59	2462.59	2384.71	2388.00
497	NYSE	EGLE	Tue, Jun 19, 2007	2413.23	2441.75	2396.78	2427.49
496	NYSE	EGLE	Mon, Jun 18, 2007	2413.23	2441.75	2386.90	2434.07
495	NYSE	EGLE	Fri, Jun 15, 2007	2384.71	2395.68	2351.80	2395.68
494	NYSE	EGLE	Thu, Jun 14, 2007	2352.90	2388.00	2343.03	2357.29
493	NYSE	EGLE	Wed, Jun 13, 2007	2295.86	2360.58	2278.31	2345.22
492	NYSE	EGLE	Tue, Jun 12, 2007	2328.77	2345.22	2276.11	2292.57
491	NYSE	EGLE	Mon, Jun 11, 2007	2329.86	2358.38	2314.51	2357.29
490	NYSE	EGLE	Fri, Jun 8, 2007	2265.14	2312.31	2221.27	2311.22
489	NYSE	EGLE	Thu, Jun 7, 2007	2438.46	2438.46	2215.78	2271.73
488	NYSE	EGLE	Wed, Jun 6, 2007	2461.49	2469.17	2435.17	2463.69
487	NYSE	EGLE	Tue, Jun 5, 2007	2484.53	2484.53	2447.23	2483.43
486	NYSE	EGLE	Mon, Jun 4, 2007	2468.08	2483.43	2456.01	2483.43
485	NYSE	EGLE	Fri, Jun 1, 2007	2468.08	2468.08	2430.78	2461.49
484	NYSE	EGLE	Thu, May 31, 2007	2401.16	2459.30	2398.97	2443.94
483	NYSE	EGLE	Wed, May 30, 2007	2367.16	2402.26	2336.74	2400.07
482	NYSE	EGLE	Tue, May 29, 2007	2396.78	2396.78	2359.48	2377.03
481	NYSE	EGLE	Fri, May 25, 2007	2357.29	2361.67	2332.06	2358.38
480	NYSE	EGLE	Thu, May 24, 2007	2422.00	2434.07	2314.51	2332.06
479	NYSE	EGLE	Wed, May 23, 2007	2456.01	2479.04	2391.29	2400.07
478	NYSE	EGLE	Tue, May 22, 2007	2442.85	2446.14	2413.23	2434.07
477	NYSE	EGLE	Mon, May 21, 2007	2423.10	2456.01	2402.26	2428.59
476	NYSE	EGLE	Fri, May 18, 2007	2479.04	2479.04	2366.06	2403.36
475	NYSE	EGLE	Thu, May 17, 2007	2494.40	2494.40	2439.56	2447.23
474	NYSE	EGLE	Wed, May 16, 2007	2450.52	2492.21	2424.20	2468.08
473	NYSE	EGLE	Tue, May 15, 2007	2479.04	2500.98	2446.14	2457.11
472	NYSE	EGLE	Mon, May 14, 2007	2468.08	2495.50	2431.88	2457.11
471	NYSE	EGLE	Fri, May 11, 2007	2451.62	2473.56	2412.13	2472.46
470	NYSE	EGLE	Thu, May 10, 2007	2448.33	2460.40	2391.29	2405.55
469	NYSE	EGLE	Wed, May 9, 2007	2441.75	2449.43	2412.13	2429.68
468	NYSE	EGLE	Tue, May 8, 2007	2440.65	2473.56	2359.48	2468.08
467	NYSE	EGLE	Mon, May 7, 2007	2488.92	2522.92	2479.04	2511.95
466	NYSE	EGLE	Fri, May 4, 2007	2450.52	2481.24	2419.81	2474.66
465	NYSE	EGLE	Thu, May 3, 2007	2428.59	2446.14	2396.78	2417.62
464	NYSE	EGLE	Wed, May 2, 2007	2357.29	2392.39	2337.54	2391.29
463	NYSE	EGLE	Tue, May 1, 2007	2445.04	2447.23	2298.05	2352.90
462	NYSE	EGLE	Mon, Apr 30, 2007	2515.24	2515.24	2459.30	2470.27
461	NYSE	EGLE	Fri, Apr 27, 2007	2496.59	2522.92	2475.75	2520.73
460	NYSE	EGLE	Thu, Apr 26, 2007	2522.92	2522.92	2440.65	2490.01
459	NYSE	EGLE	Wed, Apr 25, 2007	2491.11	2517.44	2471.37	2494.40
458	NYSE	EGLE	Tue, Apr 24, 2007	2454.91	2474.38	2408.84	2466.98
457	NYSE	EGLE	Mon, Apr 23, 2007	2411.03	2457.11	2400.07	2438.46
456	NYSE	EGLE	Fri, Apr 20, 2007	2395.68	2413.23	2373.74	2380.32
455	NYSE	EGLE	Thu, Apr 19, 2007	2391.29	2400.07	2359.48	2370.45
454	NYSE	EGLE	Wed, Apr 18, 2007	2303.54	2384.71	2292.57	2384.71
453	NYSE	EGLE	Tue, Apr 17, 2007	2311.22	2330.96	2301.34	2306.83
452	NYSE	EGLE	Mon, Apr 16, 2007	2325.48	2325.48	2295.86	2311.22
451	NYSE	EGLE	Fri, Apr 13, 2007	2276.11	2303.54	2264.05	2292.57
450	NYSE	EGLE	Thu, Apr 12, 2007	2216.88	2264.05	2193.84	2247.59
449	NYSE	EGLE	Wed, Apr 11, 2007	2250.88	2250.88	2212.49	2219.07
448	NYSE	EGLE	Tue, Apr 10, 2007	2262.95	2279.40	2237.72	2248.69
447	NYSE	EGLE	Mon, Apr 9, 2007	2265.14	2279.40	2234.76	2248.69
446	NYSE	EGLE	Thu, Apr 5, 2007	2221.27	2255.27	2193.84	2235.53
445	NYSE	EGLE	Wed, Apr 4, 2007	2202.62	2211.39	2166.42	2208.10
444	NYSE	EGLE	Tue, Apr 3, 2007	2174.10	2199.33	2158.74	2175.20
443	NYSE	EGLE	Mon, Apr 2, 2007	2142.29	2163.13	2129.13	2155.45
442	NYSE	EGLE	Fri, Mar 30, 2007	2136.80	2149.97	2098.41	2126.93
441	NYSE	EGLE	Thu, Mar 29, 2007	2204.81	2208.10	2087.44	2115.96
440	NYSE	EGLE	Wed, Mar 28, 2007	2223.46	2223.46	2166.42	2192.75
439	NYSE	EGLE	Tue, Mar 27, 2007	2231.14	2231.14	2193.84	2209.20
438	NYSE	EGLE	Mon, Mar 26, 2007	2210.29	2222.36	2183.97	2222.36
437	NYSE	EGLE	Fri, Mar 23, 2007	2185.07	2201.52	2166.42	2186.17
436	NYSE	EGLE	Thu, Mar 22, 2007	2145.58	2183.86	2145.58	2173.00
435	NYSE	EGLE	Wed, Mar 21, 2007	2126.93	2143.39	2104.44	2139.00
434	NYSE	EGLE	Tue, Mar 20, 2007	2098.41	2137.90	2084.15	2111.58
433	NYSE	EGLE	Mon, Mar 19, 2007	2106.09	2107.19	2057.83	2094.02
432	NYSE	EGLE	Fri, Mar 16, 2007	2084.15	2101.70	2040.28	2098.41
431	NYSE	EGLE	Thu, Mar 15, 2007	2075.38	2088.54	2063.75	2075.38
430	NYSE	EGLE	Wed, Mar 14, 2007	2087.44	2110.48	2033.69	2075.38
429	NYSE	EGLE	Tue, Mar 13, 2007	2159.84	2159.84	2089.64	2095.12
428	NYSE	EGLE	Mon, Mar 12, 2007	2158.74	2158.74	2133.51	2149.97
427	NYSE	EGLE	Fri, Mar 9, 2007	2169.71	2174.10	2120.35	2128.03
426	NYSE	EGLE	Thu, Mar 8, 2007	2164.23	2193.84	2124.74	2136.80
425	NYSE	EGLE	Wed, Mar 7, 2007	2126.93	2132.41	2097.32	2118.16
424	NYSE	EGLE	Tue, Mar 6, 2007	2084.15	2139.00	2081.96	2118.16
423	NYSE	EGLE	Mon, Mar 5, 2007	2114.87	2115.96	2063.31	2074.28
422	NYSE	EGLE	Fri, Mar 2, 2007	2087.44	2108.28	2062.21	2089.64
421	NYSE	EGLE	Thu, Mar 1, 2007	2073.18	2196.04	2031.50	2092.93
420	NYSE	EGLE	Wed, Feb 28, 2007	2173.00	2237.72	2117.06	2193.84
419	NYSE	EGLE	Tue, Feb 27, 2007	2204.81	2204.81	1891.09	2084.15
418	NYSE	EGLE	Mon, Feb 26, 2007	2298.05	2303.54	2209.20	2250.88
417	NYSE	EGLE	Fri, Feb 23, 2007	2371.55	2396.78	2296.96	2336.44
416	NYSE	EGLE	Thu, Feb 22, 2007	2373.74	2404.45	2363.87	2373.74
415	NYSE	EGLE	Wed, Feb 21, 2007	2309.02	2413.23	2284.89	2357.29
414	NYSE	EGLE	Tue, Feb 20, 2007	2247.59	2313.41	2244.30	2282.69
413	NYSE	EGLE	Fri, Feb 16, 2007	2191.54	2242.11	2185.07	2237.72
412	NYSE	EGLE	Thu, Feb 15, 2007	2176.29	2193.84	2173.00	2189.46
411	NYSE	EGLE	Wed, Feb 14, 2007	2191.65	2191.65	2166.42	2182.88
410	NYSE	EGLE	Tue, Feb 13, 2007	2153.26	2193.84	2149.97	2183.97
409	NYSE	EGLE	Mon, Feb 12, 2007	2139.00	2170.81	2115.96	2155.45
408	NYSE	EGLE	Fri, Feb 9, 2007	2086.35	2146.68	2086.35	2130.22
407	NYSE	EGLE	Thu, Feb 8, 2007	2114.87	2114.87	2073.18	2092.93
406	NYSE	EGLE	Wed, Feb 7, 2007	2098.41	2130.22	2087.44	2108.28
405	NYSE	EGLE	Tue, Feb 6, 2007	2095.12	2098.41	2057.83	2085.25
404	NYSE	EGLE	Mon, Feb 5, 2007	2072.09	2097.32	2063.31	2095.12
403	NYSE	EGLE	Fri, Feb 2, 2007	2061.12	2070.99	2029.32	2057.83
402	NYSE	EGLE	Thu, Feb 1, 2007	2010.66	2064.41	2001.88	2052.34
401	NYSE	EGLE	Wed, Jan 31, 2007	1982.14	1990.91	1966.78	1990.91
400	NYSE	EGLE	Tue, Jan 30, 2007	1974.46	1994.20	1964.59	1979.94
399	NYSE	EGLE	Mon, Jan 29, 2007	1956.91	1981.04	1949.23	1976.65
398	NYSE	EGLE	Fri, Jan 26, 2007	1979.94	1979.94	1934.97	1953.62
397	NYSE	EGLE	Thu, Jan 25, 2007	1950.33	1970.07	1932.78	1967.88
396	NYSE	EGLE	Wed, Jan 24, 2007	1930.58	1949.23	1926.20	1949.23
395	NYSE	EGLE	Tue, Jan 23, 2007	1913.03	1962.39	1900.97	1929.49
394	NYSE	EGLE	Mon, Jan 22, 2007	1914.13	1919.61	1894.38	1907.55
393	NYSE	EGLE	Fri, Jan 19, 2007	1919.61	1929.49	1906.45	1911.94
392	NYSE	EGLE	Thu, Jan 18, 2007	1916.32	1936.07	1899.87	1919.61
391	NYSE	EGLE	Wed, Jan 17, 2007	1944.84	1947.04	1900.97	1908.64
390	NYSE	EGLE	Tue, Jan 16, 2007	1960.20	1963.49	1936.07	1941.55
389	NYSE	EGLE	Fri, Jan 12, 2007	1963.49	1967.88	1938.26	1952.52
388	NYSE	EGLE	Thu, Jan 11, 2007	1919.61	1965.68	1910.84	1953.62
387	NYSE	EGLE	Wed, Jan 10, 2007	1895.48	1921.81	1886.71	1904.26
386	NYSE	EGLE	Tue, Jan 9, 2007	2045.76	2073.18	2040.28	2061.12
385	NYSE	EGLE	Mon, Jan 8, 2007	1993.11	2050.15	1988.72	2044.66
384	NYSE	EGLE	Fri, Jan 5, 2007	1985.43	1999.69	1971.17	1977.75
383	NYSE	EGLE	Thu, Jan 4, 2007	1963.49	2001.88	1937.16	1986.53
382	NYSE	EGLE	Wed, Jan 3, 2007	1897.68	1924.00	1896.58	1910.84
381	NYSE	EGLE	Fri, Dec 29, 2006	1911.94	1919.61	1893.29	1902.06
380	NYSE	EGLE	Thu, Dec 28, 2006	1895.48	1915.23	1874.64	1911.94
379	NYSE	EGLE	Wed, Dec 27, 2006	1908.64	1914.13	1881.22	1895.48
378	NYSE	EGLE	Tue, Dec 26, 2006	1876.83	1904.26	1855.99	1903.16
377	NYSE	EGLE	Fri, Dec 22, 2006	1903.16	1903.16	1860.38	1863.67
376	NYSE	EGLE	Thu, Dec 21, 2006	1864.77	1900.97	1849.41	1890.00
375	NYSE	EGLE	Wed, Dec 20, 2006	1835.15	1862.57	1821.99	1861.48
374	NYSE	EGLE	Tue, Dec 19, 2006	1794.56	1831.86	1794.56	1825.28
373	NYSE	EGLE	Mon, Dec 18, 2006	1813.21	1813.21	1785.79	1793.47
372	NYSE	EGLE	Fri, Dec 15, 2006	1789.08	1812.12	1786.89	1803.34
371	NYSE	EGLE	Thu, Dec 14, 2006	1798.95	1798.95	1784.69	1794.56
370	NYSE	EGLE	Wed, Dec 13, 2006	1785.79	1804.44	1772.63	1803.34
369	NYSE	EGLE	Tue, Dec 12, 2006	1804.44	1818.70	1771.53	1791.27
368	NYSE	EGLE	Mon, Dec 11, 2006	1814.31	1820.89	1798.95	1808.83
367	NYSE	EGLE	Fri, Dec 8, 2006	1814.31	1823.08	1805.53	1807.73
366	NYSE	EGLE	Thu, Dec 7, 2006	1809.92	1827.47	1809.92	1814.31
365	NYSE	EGLE	Wed, Dec 6, 2006	1831.86	1842.83	1802.24	1808.83
364	NYSE	EGLE	Tue, Dec 5, 2006	1817.60	1848.31	1809.92	1835.15
363	NYSE	EGLE	Mon, Dec 4, 2006	1845.02	1855.99	1834.05	1839.54
362	NYSE	EGLE	Fri, Dec 1, 2006	1830.76	1842.83	1824.18	1842.83
361	NYSE	EGLE	Thu, Nov 30, 2006	1837.34	1837.34	1820.89	1830.76
360	NYSE	EGLE	Wed, Nov 29, 2006	1820.89	1836.25	1811.02	1825.28
359	NYSE	EGLE	Tue, Nov 28, 2006	1812.12	1815.41	1783.60	1813.21
358	NYSE	EGLE	Mon, Nov 27, 2006	1823.08	1823.08	1797.86	1804.44
357	NYSE	EGLE	Fri, Nov 24, 2006	1766.04	1823.08	1766.04	1823.08
356	NYSE	EGLE	Wed, Nov 22, 2006	1800.05	1808.83	1760.56	1774.82
355	NYSE	EGLE	Tue, Nov 21, 2006	1793.47	1805.53	1777.01	1786.89
354	NYSE	EGLE	Mon, Nov 20, 2006	1809.92	1812.12	1756.17	1782.50
353	NYSE	EGLE	Fri, Nov 17, 2006	1804.44	1834.05	1787.98	1789.08
352	NYSE	EGLE	Thu, Nov 16, 2006	1823.08	1823.08	1777.01	1792.37
351	NYSE	EGLE	Wed, Nov 15, 2006	1777.01	1812.12	1757.27	1809.92
350	NYSE	EGLE	Tue, Nov 14, 2006	1727.65	1753.98	1722.17	1733.14
349	NYSE	EGLE	Mon, Nov 13, 2006	1842.83	1860.38	1781.40	1797.86
348	NYSE	EGLE	Fri, Nov 10, 2006	1864.77	1864.77	1816.50	1848.31
347	NYSE	EGLE	Thu, Nov 9, 2006	1875.74	1879.03	1842.83	1855.99
346	NYSE	EGLE	Wed, Nov 8, 2006	1875.74	1892.19	1855.99	1879.03
345	NYSE	EGLE	Tue, Nov 7, 2006	1883.42	1892.19	1854.90	1875.74
344	NYSE	EGLE	Mon, Nov 6, 2006	1864.77	1884.51	1851.60	1875.74
343	NYSE	EGLE	Fri, Nov 3, 2006	1806.63	1853.80	1798.95	1851.60
342	NYSE	EGLE	Thu, Nov 2, 2006	1837.34	1846.12	1782.50	1797.86
341	NYSE	EGLE	Wed, Nov 1, 2006	1880.13	1895.48	1827.47	1839.54
340	NYSE	EGLE	Tue, Oct 31, 2006	1875.74	1898.77	1866.96	1884.51
339	NYSE	EGLE	Mon, Oct 30, 2006	1853.80	1882.32	1850.51	1882.32
338	NYSE	EGLE	Fri, Oct 27, 2006	1886.71	1897.68	1848.31	1849.41
337	NYSE	EGLE	Thu, Oct 26, 2006	1895.48	1908.64	1811.02	1888.90
336	NYSE	EGLE	Wed, Oct 25, 2006	1943.75	1963.49	1941.55	1952.52
335	NYSE	EGLE	Tue, Oct 24, 2006	1954.72	1954.72	1929.49	1952.52
334	NYSE	EGLE	Mon, Oct 23, 2006	1897.68	1950.33	1894.38	1927.29
333	NYSE	EGLE	Fri, Oct 20, 2006	1918.52	1918.52	1881.22	1897.68
332	NYSE	EGLE	Thu, Oct 19, 2006	1905.35	1951.43	1881.22	1885.61
331	NYSE	EGLE	Wed, Oct 18, 2006	1911.94	1911.94	1879.03	1896.58
330	NYSE	EGLE	Tue, Oct 17, 2006	1875.74	1899.87	1871.35	1894.38
329	NYSE	EGLE	Mon, Oct 16, 2006	1870.25	1886.71	1859.28	1870.25
328	NYSE	EGLE	Fri, Oct 13, 2006	1853.80	1872.45	1831.86	1864.77
327	NYSE	EGLE	Thu, Oct 12, 2006	1836.25	1848.31	1820.89	1847.22
326	NYSE	EGLE	Wed, Oct 11, 2006	1853.80	1854.90	1824.18	1835.15
325	NYSE	EGLE	Tue, Oct 10, 2006	1841.73	1857.09	1831.86	1853.80
324	NYSE	EGLE	Mon, Oct 9, 2006	1841.73	1863.67	1798.95	1824.18
323	NYSE	EGLE	Fri, Oct 6, 2006	1842.83	1855.99	1815.41	1834.05
322	NYSE	EGLE	Thu, Oct 5, 2006	1854.90	1863.67	1815.41	1842.83
321	NYSE	EGLE	Wed, Oct 4, 2006	1795.66	1841.73	1780.30	1837.34
320	NYSE	EGLE	Tue, Oct 3, 2006	1760.56	1787.98	1755.08	1786.89
319	NYSE	EGLE	Mon, Oct 2, 2006	1766.04	1767.14	1755.08	1764.95
318	NYSE	EGLE	Fri, Sep 29, 2006	1735.33	1772.63	1734.23	1763.85
317	NYSE	EGLE	Thu, Sep 28, 2006	1722.17	1755.08	1716.68	1747.40
316	NYSE	EGLE	Wed, Sep 27, 2006	1752.88	1759.46	1724.36	1725.46
315	NYSE	EGLE	Tue, Sep 26, 2006	1718.88	1743.01	1693.65	1743.01
314	NYSE	EGLE	Mon, Sep 25, 2006	1728.75	1728.75	1680.48	1713.39
313	NYSE	EGLE	Fri, Sep 22, 2006	1713.39	1725.46	1690.36	1704.62
312	NYSE	EGLE	Thu, Sep 21, 2006	1700.23	1727.65	1679.39	1699.13
311	NYSE	EGLE	Wed, Sep 20, 2006	1705.71	1733.14	1691.45	1700.23
310	NYSE	EGLE	Tue, Sep 19, 2006	1713.39	1722.17	1679.39	1703.52
309	NYSE	EGLE	Mon, Sep 18, 2006	1743.01	1743.01	1713.39	1725.46
308	NYSE	EGLE	Fri, Sep 15, 2006	1733.14	1738.62	1700.23	1722.17
307	NYSE	EGLE	Thu, Sep 14, 2006	1699.13	1729.85	1699.13	1722.17
306	NYSE	EGLE	Wed, Sep 13, 2006	1685.97	1741.91	1678.29	1696.94
305	NYSE	EGLE	Tue, Sep 12, 2006	1705.71	1755.08	1693.65	1748.49
304	NYSE	EGLE	Mon, Sep 11, 2006	1693.65	1727.65	1691.45	1709.00
303	NYSE	EGLE	Fri, Sep 8, 2006	1755.08	1755.08	1700.23	1704.62
302	NYSE	EGLE	Thu, Sep 7, 2006	1755.08	1764.95	1727.65	1735.33
301	NYSE	EGLE	Wed, Sep 6, 2006	1785.79	1798.95	1749.59	1755.08
300	NYSE	EGLE	Tue, Sep 5, 2006	1768.24	1805.53	1741.91	1749.59
299	NYSE	EGLE	Fri, Sep 1, 2006	1730.94	1782.50	1727.65	1733.14
298	NYSE	EGLE	Thu, Aug 31, 2006	1751.79	1768.24	1727.65	1733.14
297	NYSE	EGLE	Wed, Aug 30, 2006	1764.95	1787.98	1757.27	1763.85
296	NYSE	EGLE	Tue, Aug 29, 2006	1764.95	1771.53	1733.14	1753.98
295	NYSE	EGLE	Mon, Aug 28, 2006	1743.01	1758.37	1728.75	1753.98
294	NYSE	EGLE	Fri, Aug 25, 2006	1727.65	1750.69	1716.68	1727.65
293	NYSE	EGLE	Thu, Aug 24, 2006	1702.42	1740.82	1702.42	1724.36
292	NYSE	EGLE	Wed, Aug 23, 2006	1752.88	1762.75	1692.55	1704.62
291	NYSE	EGLE	Tue, Aug 22, 2006	1721.07	1752.88	1700.23	1752.88
290	NYSE	EGLE	Mon, Aug 21, 2006	1711.20	1749.59	1700.23	1701.33
289	NYSE	EGLE	Fri, Aug 18, 2006	1716.68	1733.14	1694.74	1707.91
288	NYSE	EGLE	Thu, Aug 17, 2006	1712.30	1735.33	1701.33	1715.59
287	NYSE	EGLE	Wed, Aug 16, 2006	1695.84	1716.68	1660.74	1711.20
286	NYSE	EGLE	Tue, Aug 15, 2006	1687.07	1687.07	1645.38	1654.16
285	NYSE	EGLE	Mon, Aug 14, 2006	1667.32	1721.07	1634.41	1645.38
284	NYSE	EGLE	Fri, Aug 11, 2006	1703.52	1706.81	1646.48	1662.93
283	NYSE	EGLE	Thu, Aug 10, 2006	1672.81	1676.10	1608.09	1670.61
282	NYSE	EGLE	Wed, Aug 9, 2006	1665.13	1738.62	1646.48	1658.55
281	NYSE	EGLE	Tue, Aug 8, 2006	1585.05	1672.81	1585.05	1650.87
280	NYSE	EGLE	Mon, Aug 7, 2006	1622.35	1645.38	1596.02	1601.51
279	NYSE	EGLE	Fri, Aug 4, 2006	1639.90	1655.26	1609.18	1622.35
278	NYSE	EGLE	Thu, Aug 3, 2006	1628.93	1642.09	1613.57	1642.09
277	NYSE	EGLE	Wed, Aug 2, 2006	1563.11	1627.83	1535.69	1611.38
276	NYSE	EGLE	Tue, Aug 1, 2006	1552.14	1555.44	1530.21	1531.30
275	NYSE	EGLE	Mon, Jul 31, 2006	1535.69	1563.11	1534.59	1549.95
274	NYSE	EGLE	Fri, Jul 28, 2006	1547.76	1556.53	1524.72	1534.59
273	NYSE	EGLE	Thu, Jul 27, 2006	1578.47	1585.05	1535.69	1544.47
272	NYSE	EGLE	Wed, Jul 26, 2006	1639.90	1639.90	1564.21	1579.57
271	NYSE	EGLE	Tue, Jul 25, 2006	1679.39	1723.26	1597.12	1692.55
270	NYSE	EGLE	Mon, Jul 24, 2006	1656.35	1714.49	1650.87	1703.52
269	NYSE	EGLE	Fri, Jul 21, 2006	1661.84	1676.10	1628.93	1650.87
268	NYSE	EGLE	Thu, Jul 20, 2006	1711.20	1716.68	1650.87	1661.84
267	NYSE	EGLE	Wed, Jul 19, 2006	1662.93	1714.49	1648.67	1701.33
266	NYSE	EGLE	Tue, Jul 18, 2006	1621.25	1662.93	1589.44	1650.87
265	NYSE	EGLE	Mon, Jul 17, 2006	1611.38	1628.93	1578.47	1591.63
264	NYSE	EGLE	Fri, Jul 14, 2006	1610.28	1628.93	1563.11	1602.60
263	NYSE	EGLE	Thu, Jul 13, 2006	1705.71	1705.71	1601.51	1626.74
262	NYSE	EGLE	Wed, Jul 12, 2006	1687.07	1707.91	1664.03	1705.71
261	NYSE	EGLE	Tue, Jul 11, 2006	1656.35	1687.07	1625.64	1685.97
260	NYSE	EGLE	Mon, Jul 10, 2006	1628.93	1670.61	1620.15	1648.67
259	NYSE	EGLE	Fri, Jul 7, 2006	1601.51	1628.93	1583.96	1623.44
258	NYSE	EGLE	Thu, Jul 6, 2006	1574.08	1600.41	1571.89	1591.63
257	NYSE	EGLE	Wed, Jul 5, 2006	1574.08	1574.08	1535.69	1563.11
256	NYSE	EGLE	Mon, Jul 3, 2006	1563.11	1574.08	1541.18	1569.70
255	NYSE	EGLE	Fri, Jun 30, 2006	1513.75	1563.11	1513.75	1563.11
254	NYSE	EGLE	Thu, Jun 29, 2006	1528.01	1540.08	1491.81	1521.43
253	NYSE	EGLE	Wed, Jun 28, 2006	1470.97	1529.11	1458.91	1526.92
252	NYSE	EGLE	Tue, Jun 27, 2006	1453.42	1477.55	1446.84	1453.42
251	NYSE	EGLE	Mon, Jun 26, 2006	1486.33	1486.33	1442.45	1442.45
250	NYSE	EGLE	Fri, Jun 23, 2006	1491.81	1491.81	1447.94	1453.42
249	NYSE	EGLE	Thu, Jun 22, 2006	1508.27	1525.82	1491.81	1524.72
248	NYSE	EGLE	Wed, Jun 21, 2006	1495.11	1513.75	1480.85	1501.69
247	NYSE	EGLE	Tue, Jun 20, 2006	1502.78	1502.78	1480.85	1499.49
246	NYSE	EGLE	Mon, Jun 19, 2006	1489.62	1504.98	1480.85	1491.81
245	NYSE	EGLE	Fri, Jun 16, 2006	1483.04	1501.69	1458.91	1490.72
244	NYSE	EGLE	Thu, Jun 15, 2006	1391.99	1479.75	1387.61	1469.88
243	NYSE	EGLE	Wed, Jun 14, 2006	1421.61	1440.26	1336.05	1387.61
242	NYSE	EGLE	Tue, Jun 13, 2006	1491.81	1498.40	1398.58	1421.61
241	NYSE	EGLE	Mon, Jun 12, 2006	1486.33	1490.72	1453.42	1473.17
240	NYSE	EGLE	Fri, Jun 9, 2006	1434.77	1497.30	1426.00	1477.55
239	NYSE	EGLE	Thu, Jun 8, 2006	1441.36	1449.03	1426.00	1432.58
238	NYSE	EGLE	Wed, Jun 7, 2006	1479.75	1479.75	1443.55	1449.03
237	NYSE	EGLE	Tue, Jun 6, 2006	1486.33	1486.33	1465.49	1472.07
236	NYSE	EGLE	Mon, Jun 5, 2006	1503.88	1507.17	1469.88	1484.14
235	NYSE	EGLE	Fri, Jun 2, 2006	1476.46	1510.46	1476.46	1510.46
234	NYSE	EGLE	Thu, Jun 1, 2006	1496.20	1496.20	1460.00	1480.85
233	NYSE	EGLE	Wed, May 31, 2006	1485.23	1502.78	1458.91	1485.23
232	NYSE	EGLE	Tue, May 30, 2006	1513.75	1513.75	1472.07	1477.55
231	NYSE	EGLE	Fri, May 26, 2006	1524.72	1524.72	1484.14	1509.37
230	NYSE	EGLE	Thu, May 25, 2006	1546.66	1546.66	1481.94	1508.27
229	NYSE	EGLE	Wed, May 24, 2006	1510.46	1546.66	1486.33	1535.69
228	NYSE	EGLE	Tue, May 23, 2006	1474.26	1510.46	1461.10	1490.72
227	NYSE	EGLE	Mon, May 22, 2006	1449.03	1468.78	1426.00	1464.39
226	NYSE	EGLE	Fri, May 19, 2006	1451.23	1472.07	1436.97	1455.62
225	NYSE	EGLE	Thu, May 18, 2006	1438.07	1487.43	1429.29	1447.94
224	NYSE	EGLE	Wed, May 17, 2006	1447.94	1474.26	1436.97	1440.26
223	NYSE	EGLE	Tue, May 16, 2006	1470.97	1487.43	1436.97	1445.74
222	NYSE	EGLE	Mon, May 15, 2006	1508.27	1521.43	1475.36	1475.36
221	NYSE	EGLE	Fri, May 12, 2006	1507.17	1530.21	1491.81	1501.69
220	NYSE	EGLE	Thu, May 11, 2006	1528.01	1528.01	1496.20	1515.95
219	NYSE	EGLE	Wed, May 10, 2006	1508.27	1534.59	1502.78	1502.78
218	NYSE	EGLE	Tue, May 9, 2006	1535.69	1536.79	1507.17	1514.85
217	NYSE	EGLE	Mon, May 8, 2006	1512.66	1552.14	1503.88	1552.14
216	NYSE	EGLE	Fri, May 5, 2006	1520.33	1534.59	1501.69	1512.66
215	NYSE	EGLE	Thu, May 4, 2006	1545.56	1545.56	1495.11	1501.69
214	NYSE	EGLE	Wed, May 3, 2006	1524.72	1535.69	1494.01	1495.11
213	NYSE	EGLE	Tue, May 2, 2006	1513.75	1532.40	1513.75	1530.21
212	NYSE	EGLE	Mon, May 1, 2006	1522.53	1525.82	1513.75	1515.95
211	NYSE	EGLE	Fri, Apr 28, 2006	1514.85	1534.59	1513.75	1525.82
210	NYSE	EGLE	Thu, Apr 27, 2006	1521.43	1532.40	1508.27	1514.85
209	NYSE	EGLE	Wed, Apr 26, 2006	1451.23	1545.56	1451.23	1519.24
208	NYSE	EGLE	Tue, Apr 25, 2006	1568.60	1568.60	1545.56	1562.02
207	NYSE	EGLE	Mon, Apr 24, 2006	1546.66	1568.60	1537.88	1557.63
206	NYSE	EGLE	Fri, Apr 21, 2006	1533.50	1544.47	1530.21	1536.79
205	NYSE	EGLE	Thu, Apr 20, 2006	1524.72	1544.47	1520.33	1536.79
204	NYSE	EGLE	Wed, Apr 19, 2006	1480.85	1522.53	1475.36	1509.37
203	NYSE	EGLE	Tue, Apr 18, 2006	1469.88	1484.14	1460.00	1478.65
202	NYSE	EGLE	Mon, Apr 17, 2006	1458.91	1485.23	1453.42	1461.10
201	NYSE	EGLE	Thu, Apr 13, 2006	1454.52	1488.52	1453.42	1457.81
200	NYSE	EGLE	Wed, Apr 12, 2006	1472.07	1489.62	1451.23	1454.52
199	NYSE	EGLE	Tue, Apr 11, 2006	1460.00	1513.75	1460.00	1472.07
198	NYSE	EGLE	Mon, Apr 10, 2006	1519.24	1523.63	1485.23	1485.23
197	NYSE	EGLE	Fri, Apr 7, 2006	1506.07	1523.63	1464.39	1513.75
196	NYSE	EGLE	Thu, Apr 6, 2006	1513.75	1518.14	1487.43	1490.72
195	NYSE	EGLE	Wed, Apr 5, 2006	1521.43	1529.11	1508.27	1517.04
194	NYSE	EGLE	Tue, Apr 4, 2006	1552.14	1552.14	1497.30	1502.78
193	NYSE	EGLE	Mon, Apr 3, 2006	1533.50	1555.44	1533.50	1543.37
192	NYSE	EGLE	Fri, Mar 31, 2006	1515.95	1533.50	1509.37	1530.21
191	NYSE	EGLE	Thu, Mar 30, 2006	1520.33	1524.72	1487.43	1497.30
190	NYSE	EGLE	Wed, Mar 29, 2006	1513.75	1519.24	1480.85	1510.46
189	NYSE	EGLE	Tue, Mar 28, 2006	1467.68	1511.56	1467.68	1500.59
188	NYSE	EGLE	Mon, Mar 27, 2006	1428.19	1480.85	1427.10	1472.07
187	NYSE	EGLE	Fri, Mar 24, 2006	1451.23	1451.23	1424.90	1429.29
186	NYSE	EGLE	Thu, Mar 23, 2006	1453.42	1453.42	1430.39	1431.48
185	NYSE	EGLE	Wed, Mar 22, 2006	1431.48	1453.42	1428.19	1442.45
184	NYSE	EGLE	Tue, Mar 21, 2006	1453.42	1453.42	1431.48	1435.87
183	NYSE	EGLE	Mon, Mar 20, 2006	1455.62	1456.71	1431.48	1446.84
182	NYSE	EGLE	Fri, Mar 17, 2006	1453.42	1469.88	1436.97	1451.23
181	NYSE	EGLE	Thu, Mar 16, 2006	1455.62	1469.88	1436.97	1447.94
180	NYSE	EGLE	Wed, Mar 15, 2006	1462.20	1475.36	1442.45	1443.55
179	NYSE	EGLE	Tue, Mar 14, 2006	1446.84	1456.71	1401.87	1447.94
178	NYSE	EGLE	Mon, Mar 13, 2006	1340.44	1340.44	1306.43	1326.18
177	NYSE	EGLE	Fri, Mar 10, 2006	1337.15	1337.15	1313.02	1323.99
176	NYSE	EGLE	Thu, Mar 9, 2006	1321.79	1337.15	1298.76	1310.82
175	NYSE	EGLE	Wed, Mar 8, 2006	1338.25	1359.09	1305.34	1321.79
174	NYSE	EGLE	Tue, Mar 7, 2006	1389.80	1416.13	1325.08	1336.05
173	NYSE	EGLE	Mon, Mar 6, 2006	1426.00	1427.10	1372.25	1379.93
172	NYSE	EGLE	Fri, Mar 3, 2006	1435.87	1435.87	1408.45	1419.42
171	NYSE	EGLE	Thu, Mar 2, 2006	1409.55	1426.00	1398.58	1422.71
170	NYSE	EGLE	Wed, Mar 1, 2006	1430.39	1440.26	1397.48	1420.51
169	NYSE	EGLE	Tue, Feb 28, 2006	1446.84	1446.84	1387.61	1424.90
168	NYSE	EGLE	Mon, Feb 27, 2006	1408.45	1444.65	1398.58	1427.10
167	NYSE	EGLE	Fri, Feb 24, 2006	1409.55	1409.55	1359.09	1387.61
166	NYSE	EGLE	Thu, Feb 23, 2006	1404.06	1404.06	1373.35	1387.61
165	NYSE	EGLE	Wed, Feb 22, 2006	1386.51	1405.16	1371.15	1384.32
164	NYSE	EGLE	Tue, Feb 21, 2006	1404.06	1415.03	1330.57	1396.38
163	NYSE	EGLE	Fri, Feb 17, 2006	1412.84	1418.32	1387.61	1408.45
162	NYSE	EGLE	Thu, Feb 16, 2006	1451.23	1451.23	1398.58	1420.51
161	NYSE	EGLE	Wed, Feb 15, 2006	1404.06	1452.33	1387.61	1434.77
160	NYSE	EGLE	Tue, Feb 14, 2006	1409.55	1447.94	1382.12	1397.48
159	NYSE	EGLE	Mon, Feb 13, 2006	1531.30	1531.30	1458.91	1463.29
158	NYSE	EGLE	Fri, Feb 10, 2006	1529.11	1572.99	1524.72	1572.99
157	NYSE	EGLE	Thu, Feb 9, 2006	1552.14	1563.11	1514.85	1529.11
156	NYSE	EGLE	Wed, Feb 8, 2006	1530.21	1554.34	1510.46	1541.18
155	NYSE	EGLE	Tue, Feb 7, 2006	1535.69	1546.66	1513.75	1525.82
154	NYSE	EGLE	Mon, Feb 6, 2006	1537.88	1546.66	1508.27	1535.69
153	NYSE	EGLE	Fri, Feb 3, 2006	1543.37	1563.11	1519.24	1521.43
152	NYSE	EGLE	Thu, Feb 2, 2006	1535.69	1574.08	1514.85	1549.95
151	NYSE	EGLE	Wed, Feb 1, 2006	1478.65	1552.14	1478.65	1535.69
150	NYSE	EGLE	Tue, Jan 31, 2006	1508.27	1513.75	1469.88	1486.33
149	NYSE	EGLE	Mon, Jan 30, 2006	1424.90	1503.88	1420.51	1502.78
148	NYSE	EGLE	Fri, Jan 27, 2006	1393.09	1408.45	1366.77	1408.45
147	NYSE	EGLE	Thu, Jan 26, 2006	1343.73	1393.09	1330.57	1391.99
146	NYSE	EGLE	Wed, Jan 25, 2006	1360.18	1360.18	1317.40	1333.86
145	NYSE	EGLE	Tue, Jan 24, 2006	1298.76	1349.21	1292.17	1310.82
144	NYSE	EGLE	Mon, Jan 23, 2006	1321.79	1357.99	1300.95	1305.34
143	NYSE	EGLE	Fri, Jan 20, 2006	1365.67	1371.15	1306.43	1317.40
142	NYSE	EGLE	Thu, Jan 19, 2006	1429.29	1431.48	1348.12	1367.86
141	NYSE	EGLE	Wed, Jan 18, 2006	1410.64	1460.00	1410.64	1415.03
140	NYSE	EGLE	Tue, Jan 17, 2006	1426.00	1436.97	1400.77	1411.74
139	NYSE	EGLE	Fri, Jan 13, 2006	1535.69	1535.69	1387.61	1442.45
138	NYSE	EGLE	Thu, Jan 12, 2006	1700.23	1702.42	1498.40	1535.69
137	NYSE	EGLE	Wed, Jan 11, 2006	1749.59	1755.08	1736.43	1755.08
136	NYSE	EGLE	Tue, Jan 10, 2006	1755.08	1755.08	1734.23	1741.91
135	NYSE	EGLE	Mon, Jan 9, 2006	1740.82	1762.75	1738.62	1755.08
134	NYSE	EGLE	Fri, Jan 6, 2006	1771.53	1774.82	1728.75	1749.59
133	NYSE	EGLE	Thu, Jan 5, 2006	1738.62	1770.43	1722.17	1762.75
132	NYSE	EGLE	Wed, Jan 4, 2006	1755.08	1764.95	1706.81	1728.75
131	NYSE	EGLE	Tue, Jan 3, 2006	1712.30	1766.04	1701.33	1750.69
130	NYSE	EGLE	Fri, Dec 30, 2005	1730.94	1755.08	1701.33	1746.30
129	NYSE	EGLE	Thu, Dec 29, 2005	1710.10	1733.14	1691.45	1716.68
128	NYSE	EGLE	Wed, Dec 28, 2005	1735.33	1737.53	1694.74	1710.10
127	NYSE	EGLE	Tue, Dec 27, 2005	1681.58	1733.14	1678.29	1693.65
126	NYSE	EGLE	Fri, Dec 23, 2005	1741.91	1741.91	1673.90	1689.26
125	NYSE	EGLE	Thu, Dec 22, 2005	1771.53	1777.01	1723.26	1730.94
124	NYSE	EGLE	Wed, Dec 21, 2005	1713.39	1771.53	1703.52	1747.40
123	NYSE	EGLE	Tue, Dec 20, 2005	1694.74	1728.75	1680.48	1722.17
122	NYSE	EGLE	Mon, Dec 19, 2005	1672.81	1698.04	1658.55	1685.97
121	NYSE	EGLE	Fri, Dec 16, 2005	1676.10	1678.29	1658.55	1666.22
120	NYSE	EGLE	Thu, Dec 15, 2005	1662.93	1678.29	1656.35	1678.29
119	NYSE	EGLE	Wed, Dec 14, 2005	1656.35	1678.29	1646.48	1655.26
118	NYSE	EGLE	Tue, Dec 13, 2005	1656.35	1678.29	1650.87	1666.22
117	NYSE	EGLE	Mon, Dec 12, 2005	1666.22	1669.52	1634.41	1659.64
116	NYSE	EGLE	Fri, Dec 9, 2005	1705.71	1705.71	1656.35	1671.71
115	NYSE	EGLE	Thu, Dec 8, 2005	1689.26	1705.71	1664.03	1678.29
114	NYSE	EGLE	Wed, Dec 7, 2005	1727.65	1737.53	1670.61	1679.39
113	NYSE	EGLE	Tue, Dec 6, 2005	1755.08	1755.08	1689.26	1713.39
112	NYSE	EGLE	Mon, Dec 5, 2005	1699.13	1744.11	1667.32	1737.53
111	NYSE	EGLE	Fri, Dec 2, 2005	1689.26	1711.20	1689.26	1705.71
110	NYSE	EGLE	Thu, Dec 1, 2005	1695.84	1711.20	1672.81	1694.74
109	NYSE	EGLE	Wed, Nov 30, 2005	1667.32	1695.84	1645.38	1695.84
108	NYSE	EGLE	Tue, Nov 29, 2005	1632.22	1669.52	1628.93	1667.32
107	NYSE	EGLE	Mon, Nov 28, 2005	1612.48	1645.38	1581.76	1619.06
106	NYSE	EGLE	Fri, Nov 25, 2005	1617.96	1617.96	1585.05	1613.57
105	NYSE	EGLE	Wed, Nov 23, 2005	1661.84	1661.84	1574.08	1591.63
104	NYSE	EGLE	Tue, Nov 22, 2005	1577.37	1633.32	1563.11	1616.86
103	NYSE	EGLE	Mon, Nov 21, 2005	1590.54	1590.54	1557.63	1577.37
102	NYSE	EGLE	Fri, Nov 18, 2005	1601.51	1617.96	1512.66	1590.54
101	NYSE	EGLE	Thu, Nov 17, 2005	1644.29	1700.23	1590.54	1617.96
100	NYSE	EGLE	Wed, Nov 16, 2005	1667.32	1678.29	1628.93	1644.29
99	NYSE	EGLE	Tue, Nov 15, 2005	1715.59	1738.62	1668.42	1668.42
98	NYSE	EGLE	Mon, Nov 14, 2005	1701.33	1766.04	1667.32	1719.97
97	NYSE	EGLE	Fri, Nov 11, 2005	1700.23	1700.23	1667.32	1699.13
96	NYSE	EGLE	Thu, Nov 10, 2005	1699.13	1699.13	1664.03	1687.07
95	NYSE	EGLE	Wed, Nov 9, 2005	1672.81	1683.78	1647.58	1666.22
94	NYSE	EGLE	Tue, Nov 8, 2005	1694.74	1696.94	1651.96	1660.74
93	NYSE	EGLE	Mon, Nov 7, 2005	1657.45	1689.26	1645.38	1688.16
92	NYSE	EGLE	Fri, Nov 4, 2005	1680.48	1687.07	1632.22	1655.26
91	NYSE	EGLE	Thu, Nov 3, 2005	1644.29	1683.78	1628.93	1659.64
90	NYSE	EGLE	Wed, Nov 2, 2005	1642.09	1645.38	1592.73	1626.74
89	NYSE	EGLE	Tue, Nov 1, 2005	1643.19	1644.29	1612.48	1628.93
88	NYSE	EGLE	Mon, Oct 31, 2005	1596.02	1644.29	1587.25	1625.64
87	NYSE	EGLE	Fri, Oct 28, 2005	1588.34	1596.02	1563.11	1588.34
86	NYSE	EGLE	Thu, Oct 27, 2005	1655.26	1677.19	1600.41	1617.96
85	NYSE	EGLE	Wed, Oct 26, 2005	1701.33	1735.33	1645.38	1666.22
84	NYSE	EGLE	Tue, Oct 25, 2005	1711.20	1764.95	1700.23	1700.23
83	NYSE	EGLE	Mon, Oct 24, 2005	1722.17	1744.11	1711.20	1721.07
82	NYSE	EGLE	Fri, Oct 21, 2005	1722.17	1743.01	1683.78	1716.68
81	NYSE	EGLE	Thu, Oct 20, 2005	1718.88	1764.95	1695.84	1701.33
80	NYSE	EGLE	Wed, Oct 19, 2005	1715.59	1727.65	1680.48	1710.10
79	NYSE	EGLE	Tue, Oct 18, 2005	1755.08	1766.04	1705.71	1715.59
78	NYSE	EGLE	Mon, Oct 17, 2005	1745.20	1798.95	1739.72	1772.63
77	NYSE	EGLE	Fri, Oct 14, 2005	1792.37	1797.86	1733.14	1789.08
76	NYSE	EGLE	Thu, Oct 13, 2005	1919.61	1919.61	1733.14	1805.53
75	NYSE	EGLE	Wed, Oct 12, 2005	1849.41	1919.61	1842.83	1859.28
74	NYSE	EGLE	Tue, Oct 11, 2005	1938.26	1958.01	1853.80	1945.94
73	NYSE	EGLE	Mon, Oct 10, 2005	1820.89	1928.39	1809.92	1916.32
72	NYSE	EGLE	Fri, Oct 7, 2005	1825.28	1837.34	1784.69	1809.92
71	NYSE	EGLE	Thu, Oct 6, 2005	1753.98	1848.31	1743.01	1768.24
70	NYSE	EGLE	Wed, Oct 5, 2005	1859.28	1886.71	1664.03	1749.59
69	NYSE	EGLE	Tue, Oct 4, 2005	1864.77	1897.68	1860.38	1873.54
68	NYSE	EGLE	Mon, Oct 3, 2005	1890.00	1919.61	1862.57	1886.71
67	NYSE	EGLE	Fri, Sep 30, 2005	1848.31	1896.58	1837.34	1881.22
66	NYSE	EGLE	Thu, Sep 29, 2005	1919.61	1952.52	1811.02	1881.22
65	NYSE	EGLE	Wed, Sep 28, 2005	1914.13	1944.84	1899.87	1927.29
64	NYSE	EGLE	Tue, Sep 27, 2005	1865.86	1918.52	1843.93	1909.74
63	NYSE	EGLE	Mon, Sep 26, 2005	1864.77	1908.64	1825.28	1866.96
62	NYSE	EGLE	Fri, Sep 23, 2005	1792.37	1834.05	1747.40	1816.50
61	NYSE	EGLE	Thu, Sep 22, 2005	1755.08	1774.82	1722.17	1755.08
60	NYSE	EGLE	Wed, Sep 21, 2005	1715.59	1783.60	1705.71	1753.98
59	NYSE	EGLE	Tue, Sep 20, 2005	1729.85	1748.49	1692.55	1702.42
58	NYSE	EGLE	Mon, Sep 19, 2005	1730.94	1744.11	1700.23	1722.17
57	NYSE	EGLE	Fri, Sep 16, 2005	1790.18	1809.92	1666.22	1699.13
56	NYSE	EGLE	Thu, Sep 15, 2005	1704.62	1781.40	1701.33	1777.01
55	NYSE	EGLE	Wed, Sep 14, 2005	1667.32	1732.04	1639.90	1700.23
54	NYSE	EGLE	Tue, Sep 13, 2005	1601.51	1675.00	1579.57	1650.87
53	NYSE	EGLE	Mon, Sep 12, 2005	1632.22	1633.32	1530.21	1568.60
52	NYSE	EGLE	Fri, Sep 9, 2005	1422.71	1433.68	1401.87	1426.00
51	NYSE	EGLE	Thu, Sep 8, 2005	1447.94	1447.94	1420.51	1423.81
50	NYSE	EGLE	Wed, Sep 7, 2005	1436.97	1442.45	1424.90	1439.16
49	NYSE	EGLE	Tue, Sep 6, 2005	1458.91	1458.91	1426.00	1429.29
48	NYSE	EGLE	Fri, Sep 2, 2005	1436.97	1444.65	1424.90	1431.48
47	NYSE	EGLE	Thu, Sep 1, 2005	1423.81	1449.03	1423.81	1438.07
46	NYSE	EGLE	Wed, Aug 31, 2005	1420.51	1447.94	1415.03	1426.00
45	NYSE	EGLE	Tue, Aug 30, 2005	1426.00	1447.94	1404.06	1417.22
44	NYSE	EGLE	Mon, Aug 29, 2005	1423.81	1449.03	1421.61	1429.29
43	NYSE	EGLE	Fri, Aug 26, 2005	1469.88	1469.88	1412.84	1435.87
42	NYSE	EGLE	Thu, Aug 25, 2005	1454.52	1469.88	1400.77	1436.97
41	NYSE	EGLE	Wed, Aug 24, 2005	1442.45	1453.42	1426.00	1451.23
40	NYSE	EGLE	Tue, Aug 23, 2005	1404.06	1436.97	1387.61	1426.00
39	NYSE	EGLE	Mon, Aug 22, 2005	1409.55	1428.19	1398.58	1404.06
38	NYSE	EGLE	Fri, Aug 19, 2005	1434.77	1436.97	1398.58	1415.03
37	NYSE	EGLE	Thu, Aug 18, 2005	1439.16	1456.71	1398.58	1431.48
36	NYSE	EGLE	Wed, Aug 17, 2005	1412.84	1468.78	1412.84	1453.42
35	NYSE	EGLE	Tue, Aug 16, 2005	1402.96	1447.94	1393.09	1429.29
34	NYSE	EGLE	Mon, Aug 15, 2005	1404.06	1441.36	1376.64	1409.55
33	NYSE	EGLE	Fri, Aug 12, 2005	1420.51	1442.45	1376.64	1416.13
32	NYSE	EGLE	Thu, Aug 11, 2005	1384.32	1423.81	1378.83	1415.03
31	NYSE	EGLE	Wed, Aug 10, 2005	1373.35	1405.16	1360.18	1389.80
30	NYSE	EGLE	Tue, Aug 9, 2005	1453.42	1453.42	1371.15	1402.96
29	NYSE	EGLE	Mon, Aug 8, 2005	1447.94	1468.78	1420.51	1451.23
28	NYSE	EGLE	Fri, Aug 5, 2005	1469.88	1486.33	1447.94	1472.07
27	NYSE	EGLE	Thu, Aug 4, 2005	1426.00	1464.39	1412.84	1458.91
26	NYSE	EGLE	Wed, Aug 3, 2005	1442.45	1475.36	1387.61	1443.55
25	NYSE	EGLE	Tue, Aug 2, 2005	1441.36	1474.26	1404.06	1449.03
24	NYSE	EGLE	Mon, Aug 1, 2005	1400.77	1429.29	1383.22	1409.55
23	NYSE	EGLE	Fri, Jul 29, 2005	1390.90	1415.03	1365.67	1400.77
22	NYSE	EGLE	Thu, Jul 28, 2005	1365.67	1397.48	1332.76	1355.80
21	NYSE	EGLE	Wed, Jul 27, 2005	1386.51	1386.51	1339.34	1361.28
20	NYSE	EGLE	Tue, Jul 26, 2005	1382.12	1415.03	1332.76	1365.67
19	NYSE	EGLE	Mon, Jul 25, 2005	1385.41	1426.00	1376.64	1396.38
18	NYSE	EGLE	Fri, Jul 22, 2005	1450.13	1461.10	1407.35	1424.90
17	NYSE	EGLE	Thu, Jul 21, 2005	1447.94	1474.26	1426.00	1453.42
16	NYSE	EGLE	Wed, Jul 20, 2005	1466.59	1466.59	1418.32	1436.97
15	NYSE	EGLE	Tue, Jul 19, 2005	1450.13	1480.85	1387.61	1447.94
14	NYSE	EGLE	Mon, Jul 18, 2005	1453.42	1479.75	1428.19	1442.45
13	NYSE	EGLE	Fri, Jul 15, 2005	1480.85	1480.85	1436.97	1458.91
12	NYSE	EGLE	Thu, Jul 14, 2005	1465.49	1475.36	1431.48	1453.42
11	NYSE	EGLE	Wed, Jul 13, 2005	1496.20	1496.20	1461.10	1468.78
10	NYSE	EGLE	Tue, Jul 12, 2005	1515.95	1515.95	1462.20	1473.17
9	NYSE	EGLE	Mon, Jul 11, 2005	1486.33	1508.27	1464.39	1477.55
8	NYSE	EGLE	Fri, Jul 8, 2005	1508.27	1513.75	1475.36	1483.04
7	NYSE	EGLE	Thu, Jul 7, 2005	1497.30	1502.78	1469.88	1496.20
6	NYSE	EGLE	Wed, Jul 6, 2005	1507.17	1507.17	1467.68	1498.40
5	NYSE	EGLE	Tue, Jul 5, 2005	1490.72	1502.78	1469.88	1496.20
4	NYSE	EGLE	Fri, Jul 1, 2005	1480.85	1491.81	1453.42	1485.23
3	NYSE	EGLE	Thu, Jun 30, 2005	1458.91	1491.81	1431.48	1480.85
2	NYSE	EGLE	Wed, Jun 29, 2005	1449.03	1456.71	1372.25	1447.94
1	NYSE	EGLE	Tue, Jun 28, 2005	1427.10	1455.62	1404.06	1447.94
#	Exchange	Symbol	Date	Open	High	Low	Close

Eagle Bulk Shipping Inc NYSE:EGLE 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