The Eastern Co NASDAQ:EML Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	EML	Thu, Mar 7, 2024	23.65	24.36	23.65	24.18
7999	NASDAQ	EML	Wed, Mar 6, 2024	24.11	25.15	22.96	23.68
7998	NASDAQ	EML	Tue, Mar 5, 2024	24.36	25.25	23.26	25.16
7997	NASDAQ	EML	Mon, Mar 4, 2024	24.05	24.47	24.05	24.12
7996	NASDAQ	EML	Fri, Mar 1, 2024	24.60	24.60	24.24	24.29
7995	NASDAQ	EML	Thu, Feb 29, 2024	24.50	24.99	24.02	24.95
7994	NASDAQ	EML	Wed, Feb 28, 2024	24.05	24.75	24.05	24.41
7993	NASDAQ	EML	Tue, Feb 27, 2024	24.47	24.47	24.23	24.23
7992	NASDAQ	EML	Mon, Feb 26, 2024	24.15	24.50	24.01	24.50
7991	NASDAQ	EML	Fri, Feb 23, 2024	24.56	24.56	24.56	24.56
7990	NASDAQ	EML	Thu, Feb 22, 2024	24.24	24.60	24.24	24.60
7989	NASDAQ	EML	Wed, Feb 21, 2024	24.06	24.70	24.06	24.38
7988	NASDAQ	EML	Tue, Feb 20, 2024	23.55	24.98	22.63	24.16
7987	NASDAQ	EML	Fri, Feb 16, 2024	24.56	24.78	24.56	24.66
7986	NASDAQ	EML	Thu, Feb 15, 2024	23.89	25.00	23.89	24.86
7985	NASDAQ	EML	Wed, Feb 14, 2024	24.15	24.40	24.15	24.20
7984	NASDAQ	EML	Tue, Feb 13, 2024	23.70	23.70	23.70	23.70
7983	NASDAQ	EML	Mon, Feb 12, 2024	23.18	24.01	23.18	24.01
7982	NASDAQ	EML	Fri, Feb 9, 2024	24.39	24.40	24.37	24.39
7981	NASDAQ	EML	Thu, Feb 8, 2024	24.04	24.30	24.00	24.30
7980	NASDAQ	EML	Wed, Feb 7, 2024	23.80	24.30	23.80	24.30
7979	NASDAQ	EML	Tue, Feb 6, 2024	24.26	24.36	24.00	24.33
7978	NASDAQ	EML	Mon, Feb 5, 2024	24.15	24.38	24.00	24.18
7977	NASDAQ	EML	Fri, Feb 2, 2024	24.27	24.97	23.82	24.05
7976	NASDAQ	EML	Thu, Feb 1, 2024	24.09	24.35	24.00	24.15
7975	NASDAQ	EML	Wed, Jan 31, 2024	24.30	24.59	24.08	24.59
7974	NASDAQ	EML	Tue, Jan 30, 2024	24.52	24.55	24.29	24.51
7973	NASDAQ	EML	Mon, Jan 29, 2024	24.19	25.07	24.19	24.92
7972	NASDAQ	EML	Fri, Jan 26, 2024	24.65	25.00	24.65	25.00
7971	NASDAQ	EML	Thu, Jan 25, 2024	24.95	25.25	24.90	25.23
7970	NASDAQ	EML	Wed, Jan 24, 2024	24.80	25.08	24.62	24.85
7969	NASDAQ	EML	Tue, Jan 23, 2024	24.66	25.11	24.26	24.40
7968	NASDAQ	EML	Mon, Jan 22, 2024	24.44	25.00	23.20	24.83
7967	NASDAQ	EML	Fri, Jan 19, 2024	24.45	24.82	24.31	24.66
7966	NASDAQ	EML	Wed, Jan 17, 2024	24.97	24.97	24.24	24.35
7965	NASDAQ	EML	Tue, Jan 16, 2024	24.47	24.99	23.70	24.85
7964	NASDAQ	EML	Fri, Jan 12, 2024	23.63	24.50	23.40	24.50
7963	NASDAQ	EML	Thu, Jan 11, 2024	22.25	23.42	22.08	23.40
7962	NASDAQ	EML	Wed, Jan 10, 2024	22.61	22.75	22.50	22.55
7961	NASDAQ	EML	Tue, Jan 9, 2024	22.48	22.85	22.20	22.60
7960	NASDAQ	EML	Mon, Jan 8, 2024	22.02	22.80	21.53	22.62
7959	NASDAQ	EML	Fri, Jan 5, 2024	22.69	22.90	22.20	22.20
7958	NASDAQ	EML	Thu, Jan 4, 2024	22.44	23.03	22.40	23.03
7957	NASDAQ	EML	Wed, Jan 3, 2024	21.76	22.48	21.20	22.48
7956	NASDAQ	EML	Tue, Jan 2, 2024	20.50	21.76	20.50	21.76
7955	NASDAQ	EML	Fri, Dec 29, 2023	22.00	22.00	21.50	22.00
7954	NASDAQ	EML	Thu, Dec 28, 2023	22.02	22.15	21.90	22.05
7953	NASDAQ	EML	Wed, Dec 27, 2023	22.19	22.76	21.60	22.10
7952	NASDAQ	EML	Tue, Dec 26, 2023	21.53	22.45	21.53	22.25
7951	NASDAQ	EML	Fri, Dec 22, 2023	20.75	21.41	20.75	21.41
7950	NASDAQ	EML	Thu, Dec 21, 2023	20.96	20.96	20.79	20.95
7949	NASDAQ	EML	Wed, Dec 20, 2023	21.20	21.53	20.66	20.97
7948	NASDAQ	EML	Tue, Dec 19, 2023	21.00	22.12	21.00	21.74
7947	NASDAQ	EML	Mon, Dec 18, 2023	22.02	22.10	21.05	21.06
7946	NASDAQ	EML	Fri, Dec 15, 2023	22.98	22.98	21.61	22.80
7945	NASDAQ	EML	Thu, Dec 14, 2023	23.90	23.90	22.16	22.94
7944	NASDAQ	EML	Wed, Dec 13, 2023	20.47	26.04	20.46	26.04
7943	NASDAQ	EML	Tue, Dec 12, 2023	19.35	20.79	19.35	20.31
7942	NASDAQ	EML	Mon, Dec 11, 2023	19.02	19.36	18.95	19.34
7941	NASDAQ	EML	Fri, Dec 8, 2023	18.66	19.29	18.61	18.90
7940	NASDAQ	EML	Thu, Dec 7, 2023	18.56	18.88	18.48	18.88
7939	NASDAQ	EML	Wed, Dec 6, 2023	18.49	19.24	18.26	18.44
7938	NASDAQ	EML	Tue, Dec 5, 2023	18.02	18.73	18.00	18.20
7937	NASDAQ	EML	Mon, Dec 4, 2023	18.03	18.17	18.01	18.07
7936	NASDAQ	EML	Fri, Dec 1, 2023	18.01	18.19	18.01	18.19
7935	NASDAQ	EML	Thu, Nov 30, 2023	18.04	18.55	18.01	18.15
7934	NASDAQ	EML	Wed, Nov 29, 2023	18.35	18.48	18.25	18.34
7933	NASDAQ	EML	Tue, Nov 28, 2023	18.36	18.70	18.30	18.48
7932	NASDAQ	EML	Mon, Nov 27, 2023	18.60	18.84	18.25	18.52
7931	NASDAQ	EML	Fri, Nov 24, 2023	19.43	19.43	18.72	18.72
7930	NASDAQ	EML	Wed, Nov 22, 2023	18.60	18.99	18.50	18.66
7929	NASDAQ	EML	Tue, Nov 21, 2023	18.67	18.81	18.35	18.35
7928	NASDAQ	EML	Mon, Nov 20, 2023	18.40	19.00	18.19	18.88
7927	NASDAQ	EML	Fri, Nov 17, 2023	18.45	19.11	18.16	18.20
7926	NASDAQ	EML	Thu, Nov 16, 2023	18.55	18.80	17.82	18.33
7925	NASDAQ	EML	Wed, Nov 15, 2023	19.17	19.17	18.77	18.84
7924	NASDAQ	EML	Tue, Nov 14, 2023	18.65	19.10	18.65	19.00
7923	NASDAQ	EML	Mon, Nov 13, 2023	18.21	18.73	18.21	18.73
7922	NASDAQ	EML	Fri, Nov 10, 2023	18.50	18.79	17.90	18.29
7921	NASDAQ	EML	Thu, Nov 9, 2023	18.26	18.30	17.96	18.25
7920	NASDAQ	EML	Wed, Nov 8, 2023	17.50	18.59	17.50	17.83
7919	NASDAQ	EML	Tue, Nov 7, 2023	17.87	17.87	17.60	17.60
7918	NASDAQ	EML	Mon, Nov 6, 2023	17.55	17.63	17.55	17.63
7917	NASDAQ	EML	Fri, Nov 3, 2023	17.50	18.36	17.50	17.71
7916	NASDAQ	EML	Thu, Nov 2, 2023	16.47	17.44	16.47	17.44
7915	NASDAQ	EML	Wed, Nov 1, 2023	16.24	16.65	16.11	16.26
7914	NASDAQ	EML	Tue, Oct 31, 2023	16.50	17.26	16.15	16.26
7913	NASDAQ	EML	Mon, Oct 30, 2023	16.37	16.49	16.37	16.49
7912	NASDAQ	EML	Fri, Oct 27, 2023	16.36	16.36	16.10	16.13
7911	NASDAQ	EML	Thu, Oct 26, 2023	16.56	16.88	16.56	16.58
7910	NASDAQ	EML	Wed, Oct 25, 2023	16.49	16.57	16.49	16.53
7909	NASDAQ	EML	Tue, Oct 24, 2023	16.87	17.42	16.38	16.46
7908	NASDAQ	EML	Mon, Oct 23, 2023	16.51	17.15	16.51	16.75
7907	NASDAQ	EML	Fri, Oct 20, 2023	17.19	17.19	16.52	16.52
7906	NASDAQ	EML	Thu, Oct 19, 2023	17.25	17.25	16.44	16.95
7905	NASDAQ	EML	Wed, Oct 18, 2023	17.25	17.60	17.13	17.17
7904	NASDAQ	EML	Tue, Oct 17, 2023	17.33	17.60	17.16	17.23
7903	NASDAQ	EML	Mon, Oct 16, 2023	17.61	17.84	17.35	17.35
7902	NASDAQ	EML	Fri, Oct 13, 2023	17.53	17.53	17.51	17.51
7901	NASDAQ	EML	Thu, Oct 12, 2023	17.86	17.86	17.56	17.81
7900	NASDAQ	EML	Wed, Oct 11, 2023	17.95	17.96	17.61	17.90
7899	NASDAQ	EML	Tue, Oct 10, 2023	17.94	18.05	17.56	17.75
7898	NASDAQ	EML	Mon, Oct 9, 2023	17.85	18.23	17.56	17.71
7897	NASDAQ	EML	Fri, Oct 6, 2023	18.30	18.30	17.56	17.85
7896	NASDAQ	EML	Thu, Oct 5, 2023	18.05	18.05	17.68	17.68
7895	NASDAQ	EML	Wed, Oct 4, 2023	17.87	18.00	17.70	17.83
7894	NASDAQ	EML	Tue, Oct 3, 2023	18.10	18.18	17.85	18.00
7893	NASDAQ	EML	Mon, Oct 2, 2023	18.00	18.01	17.78	17.98
7892	NASDAQ	EML	Fri, Sep 29, 2023	18.20	18.27	17.90	18.15
7891	NASDAQ	EML	Thu, Sep 28, 2023	18.01	18.13	17.96	18.00
7890	NASDAQ	EML	Wed, Sep 27, 2023	18.46	18.46	18.14	18.14
7889	NASDAQ	EML	Tue, Sep 26, 2023	18.25	18.25	17.95	18.02
7888	NASDAQ	EML	Mon, Sep 25, 2023	18.05	18.73	18.05	18.15
7887	NASDAQ	EML	Fri, Sep 22, 2023	18.56	18.56	18.26	18.29
7886	NASDAQ	EML	Thu, Sep 21, 2023	18.62	18.62	18.25	18.30
7885	NASDAQ	EML	Wed, Sep 20, 2023	18.53	18.80	18.41	18.41
7884	NASDAQ	EML	Tue, Sep 19, 2023	18.74	18.74	18.45	18.50
7883	NASDAQ	EML	Mon, Sep 18, 2023	18.67	18.94	18.53	18.80
7882	NASDAQ	EML	Fri, Sep 15, 2023	18.64	18.81	18.58	18.58
7881	NASDAQ	EML	Thu, Sep 14, 2023	18.77	18.77	18.31	18.77
7880	NASDAQ	EML	Wed, Sep 13, 2023	18.59	18.65	18.10	18.22
7879	NASDAQ	EML	Tue, Sep 12, 2023	18.50	18.73	18.21	18.34
7878	NASDAQ	EML	Mon, Sep 11, 2023	18.26	18.26	18.26	18.26
7877	NASDAQ	EML	Fri, Sep 8, 2023	18.96	19.18	18.36	18.55
7876	NASDAQ	EML	Thu, Sep 7, 2023	18.30	18.53	18.13	18.40
7875	NASDAQ	EML	Wed, Sep 6, 2023	18.26	18.43	18.01	18.05
7874	NASDAQ	EML	Tue, Sep 5, 2023	18.32	18.50	18.20	18.20
7873	NASDAQ	EML	Fri, Sep 1, 2023	18.29	18.57	18.25	18.25
7872	NASDAQ	EML	Thu, Aug 31, 2023	18.10	18.30	17.85	18.09
7871	NASDAQ	EML	Wed, Aug 30, 2023	17.92	18.13	17.86	17.89
7870	NASDAQ	EML	Tue, Aug 29, 2023	18.02	18.19	18.02	18.03
7869	NASDAQ	EML	Mon, Aug 28, 2023	18.12	18.25	18.00	18.21
7868	NASDAQ	EML	Fri, Aug 25, 2023	18.01	18.02	17.99	18.02
7867	NASDAQ	EML	Thu, Aug 24, 2023	17.85	17.98	17.85	17.98
7866	NASDAQ	EML	Wed, Aug 23, 2023	17.95	18.14	17.91	18.14
7865	NASDAQ	EML	Tue, Aug 22, 2023	17.82	19.60	17.82	17.86
7864	NASDAQ	EML	Mon, Aug 21, 2023	18.05	18.05	17.80	17.80
7863	NASDAQ	EML	Fri, Aug 18, 2023	17.98	18.04	17.85	17.99
7862	NASDAQ	EML	Thu, Aug 17, 2023	18.26	18.26	18.09	18.09
7861	NASDAQ	EML	Wed, Aug 16, 2023	18.07	18.54	18.07	18.48
7860	NASDAQ	EML	Tue, Aug 15, 2023	18.73	19.25	18.28	18.28
7859	NASDAQ	EML	Mon, Aug 14, 2023	18.99	19.42	18.62	18.62
7858	NASDAQ	EML	Fri, Aug 11, 2023	18.45	19.19	18.45	19.19
7857	NASDAQ	EML	Thu, Aug 10, 2023	18.85	18.87	18.85	18.87
7856	NASDAQ	EML	Wed, Aug 9, 2023	18.79	19.41	18.38	19.41
7855	NASDAQ	EML	Tue, Aug 8, 2023	18.48	18.48	18.48	18.48
7854	NASDAQ	EML	Mon, Aug 7, 2023	18.65	18.80	18.41	18.41
7853	NASDAQ	EML	Fri, Aug 4, 2023	19.01	19.01	18.49	18.49
7852	NASDAQ	EML	Thu, Aug 3, 2023	18.35	19.10	18.32	18.77
7851	NASDAQ	EML	Wed, Aug 2, 2023	18.18	18.48	18.18	18.48
7850	NASDAQ	EML	Tue, Aug 1, 2023	18.30	18.40	18.21	18.22
7849	NASDAQ	EML	Mon, Jul 31, 2023	18.18	18.55	18.18	18.43
7848	NASDAQ	EML	Fri, Jul 28, 2023	18.22	18.32	18.10	18.32
7847	NASDAQ	EML	Thu, Jul 27, 2023	18.01	18.22	18.01	18.22
7846	NASDAQ	EML	Wed, Jul 26, 2023	18.56	18.56	18.04	18.35
7845	NASDAQ	EML	Tue, Jul 25, 2023	18.67	18.96	18.19	18.19
7844	NASDAQ	EML	Mon, Jul 24, 2023	18.70	18.72	18.03	18.31
7843	NASDAQ	EML	Fri, Jul 21, 2023	19.19	19.19	18.50	18.50
7842	NASDAQ	EML	Thu, Jul 20, 2023	18.44	18.86	18.38	18.86
7841	NASDAQ	EML	Wed, Jul 19, 2023	18.23	18.59	18.23	18.23
7840	NASDAQ	EML	Tue, Jul 18, 2023	18.22	18.23	18.21	18.23
7839	NASDAQ	EML	Mon, Jul 17, 2023	18.00	18.24	18.00	18.00
7838	NASDAQ	EML	Fri, Jul 14, 2023	18.46	18.46	17.90	17.90
7837	NASDAQ	EML	Thu, Jul 13, 2023	18.12	18.45	18.10	18.20
7836	NASDAQ	EML	Wed, Jul 12, 2023	18.11	18.40	17.95	18.30
7835	NASDAQ	EML	Tue, Jul 11, 2023	18.30	18.30	17.92	18.01
7834	NASDAQ	EML	Mon, Jul 10, 2023	18.04	18.05	17.89	18.05
7833	NASDAQ	EML	Fri, Jul 7, 2023	18.01	18.21	18.00	18.01
7832	NASDAQ	EML	Thu, Jul 6, 2023	18.00	18.08	18.00	18.08
7831	NASDAQ	EML	Wed, Jul 5, 2023	17.66	18.01	17.66	18.01
7830	NASDAQ	EML	Mon, Jul 3, 2023	17.71	17.72	17.27	17.72
7829	NASDAQ	EML	Fri, Jun 30, 2023	17.81	18.09	17.53	18.09
7828	NASDAQ	EML	Thu, Jun 29, 2023	18.28	18.28	17.95	17.99
7827	NASDAQ	EML	Wed, Jun 28, 2023	17.89	18.27	17.84	18.27
7826	NASDAQ	EML	Tue, Jun 27, 2023	17.95	18.30	17.70	18.19
7825	NASDAQ	EML	Mon, Jun 26, 2023	18.00	18.00	17.61	17.64
7824	NASDAQ	EML	Fri, Jun 23, 2023	18.80	18.80	17.90	17.90
7823	NASDAQ	EML	Thu, Jun 22, 2023	18.15	18.38	18.15	18.38
7822	NASDAQ	EML	Wed, Jun 21, 2023	17.89	18.59	17.89	18.50
7821	NASDAQ	EML	Tue, Jun 20, 2023	19.58	19.58	18.38	18.38
7820	NASDAQ	EML	Fri, Jun 16, 2023	19.00	19.67	18.15	19.67
7819	NASDAQ	EML	Thu, Jun 15, 2023	18.37	19.19	18.24	19.00
7818	NASDAQ	EML	Wed, Jun 14, 2023	17.82	18.50	17.82	18.25
7817	NASDAQ	EML	Tue, Jun 13, 2023	17.45	17.65	17.45	17.54
7816	NASDAQ	EML	Mon, Jun 12, 2023	17.02	17.02	17.02	17.02
7815	NASDAQ	EML	Fri, Jun 9, 2023	16.97	17.40	16.96	17.15
7814	NASDAQ	EML	Thu, Jun 8, 2023	17.08	17.09	16.84	17.09
7813	NASDAQ	EML	Wed, Jun 7, 2023	16.34	17.32	16.33	16.82
7812	NASDAQ	EML	Tue, Jun 6, 2023	16.30	16.50	16.30	16.49
7811	NASDAQ	EML	Mon, Jun 5, 2023	16.35	16.50	16.20	16.49
7810	NASDAQ	EML	Fri, Jun 2, 2023	16.24	16.45	16.18	16.35
7809	NASDAQ	EML	Thu, Jun 1, 2023	16.21	16.50	16.21	16.32
7808	NASDAQ	EML	Wed, May 31, 2023	16.40	16.61	16.25	16.29
7807	NASDAQ	EML	Tue, May 30, 2023	16.56	16.65	16.50	16.55
7806	NASDAQ	EML	Fri, May 26, 2023	16.60	16.93	16.51	16.51
7805	NASDAQ	EML	Thu, May 25, 2023	16.75	16.75	16.60	16.65
7804	NASDAQ	EML	Wed, May 24, 2023	17.16	17.35	16.86	16.92
7803	NASDAQ	EML	Tue, May 23, 2023	17.97	17.97	17.25	17.41
7802	NASDAQ	EML	Mon, May 22, 2023	16.96	17.55	16.96	17.41
7801	NASDAQ	EML	Fri, May 19, 2023	17.00	17.25	16.66	16.66
7800	NASDAQ	EML	Thu, May 18, 2023	16.89	16.90	16.73	16.78
7799	NASDAQ	EML	Wed, May 17, 2023	16.97	17.17	16.57	16.83
7798	NASDAQ	EML	Mon, May 15, 2023	16.73	16.91	16.73	16.75
7797	NASDAQ	EML	Fri, May 12, 2023	211.41	212.02	209.61	211.91
7796	NASDAQ	EML	Thu, May 11, 2023	209.27	211.31	207.05	210.31
7795	NASDAQ	EML	Wed, May 10, 2023	209.79	210.48	206.01	208.50
7794	NASDAQ	EML	Tue, May 9, 2023	206.32	208.94	204.66	208.30
7793	NASDAQ	EML	Mon, May 8, 2023	209.92	210.97	206.73	207.08
7792	NASDAQ	EML	Fri, May 5, 2023	205.51	210.75	205.08	208.72
7791	NASDAQ	EML	Thu, May 4, 2023	200.73	203.97	199.49	203.93
7790	NASDAQ	EML	Wed, May 3, 2023	204.99	206.82	202.83	201.63
7789	NASDAQ	EML	Tue, May 2, 2023	207.42	208.29	202.39	203.89
7788	NASDAQ	EML	Mon, May 1, 2023	203.17	209.20	203.17	208.61
7787	NASDAQ	EML	Fri, Apr 28, 2023	199.64	205.70	199.54	203.03
7786	NASDAQ	EML	Thu, Apr 27, 2023	200.90	201.99	197.83	200.86
7785	NASDAQ	EML	Wed, Apr 26, 2023	205.00	207.75	200.28	201.02
7784	NASDAQ	EML	Tue, Apr 25, 2023	210.00	210.19	206.17	207.12
7783	NASDAQ	EML	Mon, Apr 24, 2023	211.34	213.01	210.96	211.91
7782	NASDAQ	EML	Fri, Apr 21, 2023	212.55	215.18	211.43	211.61
7781	NASDAQ	EML	Thu, Apr 20, 2023	209.91	213.35	209.91	211.82
7780	NASDAQ	EML	Wed, Apr 19, 2023	208.55	210.48	208.45	209.84
7779	NASDAQ	EML	Tue, Apr 18, 2023	210.02	211.90	209.10	209.69
7778	NASDAQ	EML	Mon, Apr 17, 2023	208.33	210.00	207.40	209.71
7777	NASDAQ	EML	Fri, Apr 14, 2023	207.24	209.54	206.53	207.59
7776	NASDAQ	EML	Thu, Apr 13, 2023	206.82	207.64	204.96	206.98
7775	NASDAQ	EML	Wed, Apr 12, 2023	207.24	208.76	205.64	206.32
7774	NASDAQ	EML	Tue, Apr 11, 2023	203.78	206.82	203.69	205.82
7773	NASDAQ	EML	Mon, Apr 10, 2023	203.63	204.89	201.92	202.31
7772	NASDAQ	EML	Thu, Apr 6, 2023	203.37	205.80	202.12	205.41
7771	NASDAQ	EML	Wed, Apr 5, 2023	205.00	205.70	202.66	203.04
7770	NASDAQ	EML	Tue, Apr 4, 2023	210.09	210.38	204.00	205.02
7769	NASDAQ	EML	Mon, Apr 3, 2023	210.69	212.04	207.47	208.78
7768	NASDAQ	EML	Fri, Mar 31, 2023	209.43	212.67	209.00	212.00
7767	NASDAQ	EML	Thu, Mar 30, 2023	209.31	210.64	207.77	208.84
7766	NASDAQ	EML	Wed, Mar 29, 2023	207.04	207.74	205.79	207.25
7765	NASDAQ	EML	Tue, Mar 28, 2023	202.15	204.72	201.98	204.59
7764	NASDAQ	EML	Mon, Mar 27, 2023	202.03	203.32	200.60	202.93
7763	NASDAQ	EML	Fri, Mar 24, 2023	197.49	200.65	196.33	200.26
7762	NASDAQ	EML	Thu, Mar 23, 2023	201.31	202.69	198.29	199.42
7761	NASDAQ	EML	Wed, Mar 22, 2023	205.41	206.91	200.32	200.58
7760	NASDAQ	EML	Tue, Mar 21, 2023	207.38	208.97	204.28	205.39
7759	NASDAQ	EML	Mon, Mar 20, 2023	204.43	206.33	203.92	205.33
7758	NASDAQ	EML	Fri, Mar 17, 2023	207.86	208.02	202.70	203.90
7757	NASDAQ	EML	Thu, Mar 16, 2023	202.91	208.54	202.40	207.44
7756	NASDAQ	EML	Wed, Mar 15, 2023	204.83	207.75	202.99	205.18
7755	NASDAQ	EML	Tue, Mar 14, 2023	210.99	212.13	205.27	208.08
7754	NASDAQ	EML	Mon, Mar 13, 2023	208.61	212.94	207.43	207.63
7753	NASDAQ	EML	Fri, Mar 10, 2023	213.36	217.82	209.65	210.45
7752	NASDAQ	EML	Thu, Mar 9, 2023	216.78	216.88	212.22	213.21
7751	NASDAQ	EML	Wed, Mar 8, 2023	214.93	217.13	214.42	216.31
7750	NASDAQ	EML	Tue, Mar 7, 2023	221.25	221.53	214.31	215.18
7749	NASDAQ	EML	Mon, Mar 6, 2023	227.64	227.87	222.34	222.42
7748	NASDAQ	EML	Fri, Mar 3, 2023	229.17	229.43	226.79	228.39
7747	NASDAQ	EML	Thu, Mar 2, 2023	223.68	229.77	223.56	228.61
7746	NASDAQ	EML	Wed, Mar 1, 2023	224.16	226.88	224.01	225.41
7745	NASDAQ	EML	Tue, Feb 28, 2023	224.39	227.92	223.35	224.82
7744	NASDAQ	EML	Mon, Feb 27, 2023	228.00	232.50	224.98	225.31
7743	NASDAQ	EML	Fri, Feb 24, 2023	220.94	225.00	220.49	224.77
7742	NASDAQ	EML	Thu, Feb 23, 2023	224.14	224.63	220.26	223.86
7741	NASDAQ	EML	Wed, Feb 22, 2023	225.22	226.94	220.03	221.99
7740	NASDAQ	EML	Tue, Feb 21, 2023	227.00	228.45	222.40	224.55
7739	NASDAQ	EML	Fri, Feb 17, 2023	228.60	232.62	226.50	228.15
7738	NASDAQ	EML	Thu, Feb 16, 2023	235.26	237.83	230.00	230.02
7737	NASDAQ	EML	Wed, Feb 15, 2023	232.32	238.65	228.94	238.29
7736	NASDAQ	EML	Tue, Feb 14, 2023	239.01	239.01	231.43	235.28
7735	NASDAQ	EML	Mon, Feb 13, 2023	236.98	242.91	236.19	239.71
7734	NASDAQ	EML	Fri, Feb 10, 2023	238.00	242.68	237.63	242.61
7733	NASDAQ	EML	Thu, Feb 9, 2023	247.93	248.94	238.85	238.98
7732	NASDAQ	EML	Wed, Feb 8, 2023	246.31	248.33	245.02	246.62
7731	NASDAQ	EML	Tue, Feb 7, 2023	245.00	248.51	243.57	247.67
7730	NASDAQ	EML	Mon, Feb 6, 2023	250.31	250.60	245.76	246.46
7729	NASDAQ	EML	Fri, Feb 3, 2023	252.62	255.32	250.93	252.12
7728	NASDAQ	EML	Thu, Feb 2, 2023	247.97	255.90	247.67	254.84
7727	NASDAQ	EML	Wed, Feb 1, 2023	244.27	250.27	242.73	247.44
7726	NASDAQ	EML	Tue, Jan 31, 2023	238.92	245.98	238.37	245.81
7725	NASDAQ	EML	Mon, Jan 30, 2023	237.17	240.94	237.17	238.21
7724	NASDAQ	EML	Fri, Jan 27, 2023	241.22	244.66	237.74	238.81
7723	NASDAQ	EML	Thu, Jan 26, 2023	243.86	245.41	235.42	241.18
7722	NASDAQ	EML	Wed, Jan 25, 2023	251.25	251.93	240.17	242.97
7721	NASDAQ	EML	Tue, Jan 24, 2023	253.13	257.76	250.16	255.88
7720	NASDAQ	EML	Mon, Jan 23, 2023	252.68	259.67	252.46	256.44
7719	NASDAQ	EML	Fri, Jan 20, 2023	250.94	254.41	249.48	253.66
7718	NASDAQ	EML	Thu, Jan 19, 2023	253.28	253.80	249.26	249.88
7717	NASDAQ	EML	Wed, Jan 18, 2023	256.89	260.20	254.00	254.67
7716	NASDAQ	EML	Tue, Jan 17, 2023	256.40	259.57	253.86	256.66
7715	NASDAQ	EML	Fri, Jan 13, 2023	251.72	255.84	251.54	255.13
7714	NASDAQ	EML	Thu, Jan 12, 2023	257.59	257.59	254.08	254.17
7713	NASDAQ	EML	Wed, Jan 11, 2023	256.28	256.38	252.67	256.14
7712	NASDAQ	EML	Tue, Jan 10, 2023	254.11	254.86	251.13	254.65
7711	NASDAQ	EML	Mon, Jan 9, 2023	256.49	257.50	253.03	254.23
7710	NASDAQ	EML	Fri, Jan 6, 2023	250.43	256.60	248.55	255.79
7709	NASDAQ	EML	Thu, Jan 5, 2023	249.36	250.95	246.79	247.48
7708	NASDAQ	EML	Wed, Jan 4, 2023	246.52	251.50	246.23	250.90
7707	NASDAQ	EML	Tue, Jan 3, 2023	247.11	248.30	244.70	247.70
7706	NASDAQ	EML	Fri, Dec 30, 2022	246.67	247.69	243.94	246.42
7705	NASDAQ	EML	Thu, Dec 29, 2022	247.24	249.48	246.16	248.21
7704	NASDAQ	EML	Wed, Dec 28, 2022	249.73	250.41	245.45	245.79
7703	NASDAQ	EML	Tue, Dec 27, 2022	248.10	250.07	247.00	249.52
7702	NASDAQ	EML	Fri, Dec 23, 2022	244.90	248.50	244.90	247.50
7701	NASDAQ	EML	Thu, Dec 22, 2022	244.71	245.56	242.72	245.45
7700	NASDAQ	EML	Wed, Dec 21, 2022	245.18	246.72	243.01	246.70
7699	NASDAQ	EML	Tue, Dec 20, 2022	246.10	246.48	240.67	242.92
7698	NASDAQ	EML	Mon, Dec 19, 2022	250.83	252.22	245.37	247.00
7697	NASDAQ	EML	Fri, Dec 16, 2022	248.28	251.06	246.13	250.60
7696	NASDAQ	EML	Thu, Dec 15, 2022	254.63	256.19	250.74	252.29
7695	NASDAQ	EML	Wed, Dec 14, 2022	257.51	261.71	256.35	258.42
7694	NASDAQ	EML	Tue, Dec 13, 2022	259.37	261.06	255.19	257.93
7693	NASDAQ	EML	Mon, Dec 12, 2022	245.16	253.39	244.02	253.05
7692	NASDAQ	EML	Fri, Dec 9, 2022	245.03	246.25	243.95	244.05
7691	NASDAQ	EML	Thu, Dec 8, 2022	242.77	246.51	242.51	245.67
7690	NASDAQ	EML	Wed, Dec 7, 2022	242.47	244.55	240.28	241.55
7689	NASDAQ	EML	Tue, Dec 6, 2022	247.33	248.13	236.93	242.55
7688	NASDAQ	EML	Mon, Dec 5, 2022	251.29	251.70	247.18	247.31
7687	NASDAQ	EML	Fri, Dec 2, 2022	252.84	255.55	250.38	254.07
7686	NASDAQ	EML	Thu, Dec 1, 2022	258.35	258.98	253.91	256.36
7685	NASDAQ	EML	Wed, Nov 30, 2022	252.88	257.35	249.17	256.50
7684	NASDAQ	EML	Tue, Nov 29, 2022	250.68	253.51	249.37	253.36
7683	NASDAQ	EML	Mon, Nov 28, 2022	249.99	252.35	247.37	248.55
7682	NASDAQ	EML	Fri, Nov 25, 2022	252.03	254.49	251.72	252.32
7681	NASDAQ	EML	Wed, Nov 23, 2022	249.67	253.08	249.04	251.11
7680	NASDAQ	EML	Tue, Nov 22, 2022	250.88	253.91	248.58	251.10
7679	NASDAQ	EML	Mon, Nov 21, 2022	246.07	249.32	242.65	249.26
7678	NASDAQ	EML	Fri, Nov 18, 2022	247.74	248.22	245.34	246.76
7677	NASDAQ	EML	Thu, Nov 17, 2022	245.48	247.04	241.94	245.56
7676	NASDAQ	EML	Wed, Nov 16, 2022	248.40	251.93	248.11	249.72
7675	NASDAQ	EML	Tue, Nov 15, 2022	254.73	254.94	245.56	248.14
7674	NASDAQ	EML	Mon, Nov 14, 2022	248.75	256.19	248.75	251.68
7673	NASDAQ	EML	Fri, Nov 11, 2022	246.35	252.71	244.57	250.91
7672	NASDAQ	EML	Thu, Nov 10, 2022	238.92	243.35	237.88	242.98
7671	NASDAQ	EML	Wed, Nov 9, 2022	235.09	235.81	230.02	230.54
7670	NASDAQ	EML	Tue, Nov 8, 2022	236.82	237.78	232.37	236.32
7669	NASDAQ	EML	Mon, Nov 7, 2022	234.98	236.58	233.24	235.63
7668	NASDAQ	EML	Fri, Nov 4, 2022	229.84	233.98	229.30	233.80
7667	NASDAQ	EML	Thu, Nov 3, 2022	221.65	229.51	221.02	227.21
7666	NASDAQ	EML	Wed, Nov 2, 2022	228.84	234.71	225.35	224.16
7665	NASDAQ	EML	Tue, Nov 1, 2022	230.20	231.50	227.78	229.99
7664	NASDAQ	EML	Mon, Oct 31, 2022	227.49	231.13	227.48	228.07
7663	NASDAQ	EML	Fri, Oct 28, 2022	224.52	229.74	223.88	229.14
7662	NASDAQ	EML	Thu, Oct 27, 2022	223.90	226.79	223.19	223.59
7661	NASDAQ	EML	Wed, Oct 26, 2022	220.54	226.72	218.22	222.12
7660	NASDAQ	EML	Tue, Oct 25, 2022	213.74	217.58	213.02	215.77
7659	NASDAQ	EML	Mon, Oct 24, 2022	210.45	214.58	209.95	213.23
7658	NASDAQ	EML	Fri, Oct 21, 2022	205.79	210.76	204.64	208.04
7657	NASDAQ	EML	Thu, Oct 20, 2022	213.60	217.13	203.65	204.87
7656	NASDAQ	EML	Wed, Oct 19, 2022	221.00	221.62	217.51	217.62
7655	NASDAQ	EML	Tue, Oct 18, 2022	223.21	224.62	219.38	222.34
7654	NASDAQ	EML	Mon, Oct 17, 2022	216.69	219.30	216.56	219.10
7653	NASDAQ	EML	Fri, Oct 14, 2022	217.51	218.64	213.19	213.49
7652	NASDAQ	EML	Thu, Oct 13, 2022	205.54	217.62	204.26	215.61
7651	NASDAQ	EML	Wed, Oct 12, 2022	212.35	215.86	211.27	211.32
7650	NASDAQ	EML	Tue, Oct 11, 2022	210.75	215.29	210.13	212.79
7649	NASDAQ	EML	Mon, Oct 10, 2022	216.63	217.00	212.10	212.24
7648	NASDAQ	EML	Fri, Oct 7, 2022	215.93	217.06	212.97	214.57
7647	NASDAQ	EML	Thu, Oct 6, 2022	220.10	221.81	218.17	218.93
7646	NASDAQ	EML	Wed, Oct 5, 2022	220.72	222.86	219.25	221.02
7645	NASDAQ	EML	Tue, Oct 4, 2022	219.33	223.46	219.33	223.17
7644	NASDAQ	EML	Mon, Oct 3, 2022	211.41	218.44	211.14	216.80
7643	NASDAQ	EML	Fri, Sep 30, 2022	214.00	214.71	209.59	209.65
7642	NASDAQ	EML	Thu, Sep 29, 2022	214.40	216.15	212.54	214.55
7641	NASDAQ	EML	Wed, Sep 28, 2022	212.60	218.31	212.27	216.72
7640	NASDAQ	EML	Tue, Sep 27, 2022	215.00	216.94	211.66	213.84
7639	NASDAQ	EML	Mon, Sep 26, 2022	216.37	217.50	212.69	214.76
7638	NASDAQ	EML	Fri, Sep 23, 2022	221.64	222.14	216.03	217.65
7637	NASDAQ	EML	Thu, Sep 22, 2022	227.12	227.44	223.60	224.71
7636	NASDAQ	EML	Wed, Sep 21, 2022	231.45	234.49	227.76	227.89
7635	NASDAQ	EML	Tue, Sep 20, 2022	232.70	234.07	227.44	229.59
7634	NASDAQ	EML	Mon, Sep 19, 2022	233.01	237.19	232.39	236.09
7633	NASDAQ	EML	Fri, Sep 16, 2022	233.52	236.02	228.76	233.98
7632	NASDAQ	EML	Thu, Sep 15, 2022	243.87	244.52	237.13	238.86
7631	NASDAQ	EML	Wed, Sep 14, 2022	242.29	242.66	233.10	238.04
7630	NASDAQ	EML	Tue, Sep 13, 2022	246.21	248.25	242.30	243.30
7629	NASDAQ	EML	Mon, Sep 12, 2022	251.58	252.18	248.74	250.58
7628	NASDAQ	EML	Fri, Sep 9, 2022	247.18	250.76	247.18	249.85
7627	NASDAQ	EML	Thu, Sep 8, 2022	242.53	246.06	241.84	245.93
7626	NASDAQ	EML	Wed, Sep 7, 2022	238.71	244.06	238.71	243.22
7625	NASDAQ	EML	Tue, Sep 6, 2022	237.01	242.57	236.53	239.91
7624	NASDAQ	EML	Fri, Sep 2, 2022	243.91	244.08	237.80	239.26
7623	NASDAQ	EML	Thu, Sep 1, 2022	241.28	242.16	239.19	241.13
7622	NASDAQ	EML	Wed, Aug 31, 2022	245.99	245.99	242.74	243.13
7621	NASDAQ	EML	Tue, Aug 30, 2022	251.81	251.88	242.13	244.77
7620	NASDAQ	EML	Mon, Aug 29, 2022	251.98	254.98	250.56	251.85
7619	NASDAQ	EML	Fri, Aug 26, 2022	262.88	264.22	252.88	252.99
7618	NASDAQ	EML	Thu, Aug 25, 2022	261.57	263.38	260.67	262.99
7617	NASDAQ	EML	Wed, Aug 24, 2022	258.25	261.05	257.87	259.82
7616	NASDAQ	EML	Tue, Aug 23, 2022	256.74	259.20	255.98	258.30
7615	NASDAQ	EML	Mon, Aug 22, 2022	252.86	257.34	251.42	256.91
7614	NASDAQ	EML	Fri, Aug 19, 2022	257.40	257.89	255.11	255.75
7613	NASDAQ	EML	Thu, Aug 18, 2022	258.43	259.24	256.72	258.60
7612	NASDAQ	EML	Wed, Aug 17, 2022	255.05	258.31	253.63	257.80
7611	NASDAQ	EML	Tue, Aug 16, 2022	255.83	259.04	255.61	257.61
7610	NASDAQ	EML	Mon, Aug 15, 2022	260.67	261.36	256.74	257.06
7609	NASDAQ	EML	Fri, Aug 12, 2022	261.10	261.95	260.18	261.84
7608	NASDAQ	EML	Thu, Aug 11, 2022	259.07	264.11	259.07	260.21
7607	NASDAQ	EML	Wed, Aug 10, 2022	253.72	258.75	252.63	257.57
7606	NASDAQ	EML	Tue, Aug 9, 2022	250.00	251.59	249.07	249.34
7605	NASDAQ	EML	Mon, Aug 8, 2022	252.75	254.16	249.61	249.74
7604	NASDAQ	EML	Fri, Aug 5, 2022	248.18	251.54	247.77	251.02
7603	NASDAQ	EML	Thu, Aug 4, 2022	250.62	253.10	249.74	249.69
7602	NASDAQ	EML	Wed, Aug 3, 2022	249.14	251.37	249.02	250.30
7601	NASDAQ	EML	Tue, Aug 2, 2022	252.56	252.56	247.79	248.02
7600	NASDAQ	EML	Mon, Aug 1, 2022	249.03	254.44	247.97	253.01
7599	NASDAQ	EML	Fri, Jul 29, 2022	245.31	252.10	244.89	251.17
7598	NASDAQ	EML	Thu, Jul 28, 2022	245.70	245.97	240.92	244.83
7597	NASDAQ	EML	Wed, Jul 27, 2022	241.47	244.57	236.12	243.24
7596	NASDAQ	EML	Tue, Jul 26, 2022	245.51	247.72	244.17	244.61
7595	NASDAQ	EML	Mon, Jul 25, 2022	242.54	247.03	241.76	246.90
7594	NASDAQ	EML	Fri, Jul 22, 2022	242.31	245.25	241.32	243.10
7593	NASDAQ	EML	Thu, Jul 21, 2022	237.53	243.37	237.53	242.11
7592	NASDAQ	EML	Wed, Jul 20, 2022	236.20	238.50	234.09	237.87
7591	NASDAQ	EML	Tue, Jul 19, 2022	231.33	236.51	230.25	236.19
7590	NASDAQ	EML	Mon, Jul 18, 2022	229.45	232.24	228.47	229.06
7589	NASDAQ	EML	Fri, Jul 15, 2022	228.95	230.30	225.45	227.89
7588	NASDAQ	EML	Thu, Jul 14, 2022	217.55	222.02	217.00	221.70
7587	NASDAQ	EML	Wed, Jul 13, 2022	219.35	223.61	217.89	221.47
7586	NASDAQ	EML	Tue, Jul 12, 2022	221.48	224.00	219.69	222.36
7585	NASDAQ	EML	Mon, Jul 11, 2022	224.72	227.51	224.30	225.57
7584	NASDAQ	EML	Fri, Jul 8, 2022	228.35	229.16	222.37	226.20
7583	NASDAQ	EML	Thu, Jul 7, 2022	226.13	229.17	225.04	228.75
7582	NASDAQ	EML	Wed, Jul 6, 2022	223.89	227.28	223.49	225.74
7581	NASDAQ	EML	Tue, Jul 5, 2022	225.66	227.17	221.47	224.18
7580	NASDAQ	EML	Fri, Jul 1, 2022	227.10	230.26	224.64	228.55
7579	NASDAQ	EML	Thu, Jun 30, 2022	224.60	228.14	223.20	227.29
7578	NASDAQ	EML	Wed, Jun 29, 2022	227.19	228.45	223.22	227.13
7577	NASDAQ	EML	Tue, Jun 28, 2022	231.15	233.88	226.00	226.39
7576	NASDAQ	EML	Mon, Jun 27, 2022	230.70	231.04	226.63	227.73
7575	NASDAQ	EML	Fri, Jun 24, 2022	222.50	231.08	222.50	230.43
7574	NASDAQ	EML	Thu, Jun 23, 2022	224.84	225.91	220.08	221.69
7573	NASDAQ	EML	Wed, Jun 22, 2022	221.23	226.16	221.23	224.14
7572	NASDAQ	EML	Tue, Jun 21, 2022	225.24	226.82	223.18	224.20
7571	NASDAQ	EML	Fri, Jun 17, 2022	220.07	223.33	220.05	221.47
7570	NASDAQ	EML	Thu, Jun 16, 2022	219.51	224.61	219.31	222.79
7569	NASDAQ	EML	Wed, Jun 15, 2022	225.01	228.92	220.85	224.50
7568	NASDAQ	EML	Tue, Jun 14, 2022	225.32	228.63	221.44	222.81
7567	NASDAQ	EML	Mon, Jun 13, 2022	224.67	227.05	221.72	223.07
7566	NASDAQ	EML	Fri, Jun 10, 2022	232.55	234.06	228.05	229.36
7565	NASDAQ	EML	Thu, Jun 9, 2022	241.74	243.63	237.19	237.45
7564	NASDAQ	EML	Wed, Jun 8, 2022	247.07	248.11	241.94	242.81
7563	NASDAQ	EML	Tue, Jun 7, 2022	239.56	250.05	238.41	249.40
7562	NASDAQ	EML	Mon, Jun 6, 2022	245.64	246.00	242.52	244.68
7561	NASDAQ	EML	Fri, Jun 3, 2022	245.32	247.62	243.22	244.66
7560	NASDAQ	EML	Thu, Jun 2, 2022	244.12	247.12	240.56	246.81
7559	NASDAQ	EML	Wed, Jun 1, 2022	241.84	244.07	239.86	241.94
7558	NASDAQ	EML	Tue, May 31, 2022	241.08	242.14	238.06	239.66
7557	NASDAQ	EML	Fri, May 27, 2022	238.36	241.94	237.58	241.03
7556	NASDAQ	EML	Thu, May 26, 2022	234.71	239.43	234.52	236.70
7555	NASDAQ	EML	Wed, May 25, 2022	232.77	234.61	230.82	232.61
7554	NASDAQ	EML	Tue, May 24, 2022	231.08	232.67	227.21	232.31
7553	NASDAQ	EML	Mon, May 23, 2022	230.86	233.58	229.77	232.79
7552	NASDAQ	EML	Fri, May 20, 2022	228.63	229.57	222.54	228.86
7551	NASDAQ	EML	Thu, May 19, 2022	228.87	233.77	225.17	228.03
7550	NASDAQ	EML	Wed, May 18, 2022	250.68	250.83	237.18	237.57
7549	NASDAQ	EML	Tue, May 17, 2022	249.93	252.79	248.23	251.70
7548	NASDAQ	EML	Mon, May 16, 2022	248.94	250.37	246.45	247.10
7547	NASDAQ	EML	Fri, May 13, 2022	247.98	253.06	246.82	249.32
7546	NASDAQ	EML	Thu, May 12, 2022	245.84	248.54	240.38	246.06
7545	NASDAQ	EML	Wed, May 11, 2022	246.07	251.54	245.32	246.54
7544	NASDAQ	EML	Tue, May 10, 2022	252.02	254.17	242.23	245.75
7543	NASDAQ	EML	Mon, May 9, 2022	253.09	254.39	248.52	249.50
7542	NASDAQ	EML	Fri, May 6, 2022	256.34	256.49	249.84	255.74
7541	NASDAQ	EML	Thu, May 5, 2022	261.00	262.53	254.76	256.87
7540	NASDAQ	EML	Wed, May 4, 2022	258.46	265.32	257.40	263.43
7539	NASDAQ	EML	Tue, May 3, 2022	255.90	259.04	254.71	256.08
7538	NASDAQ	EML	Mon, May 2, 2022	258.15	260.64	251.84	256.61
7537	NASDAQ	EML	Fri, Apr 29, 2022	263.94	265.89	257.01	257.88
7536	NASDAQ	EML	Thu, Apr 28, 2022	262.85	269.05	262.02	265.85
7535	NASDAQ	EML	Wed, Apr 27, 2022	254.78	264.00	253.01	262.53
7534	NASDAQ	EML	Tue, Apr 26, 2022	258.51	260.17	254.64	254.64
7533	NASDAQ	EML	Mon, Apr 25, 2022	257.58	260.22	253.19	259.74
7532	NASDAQ	EML	Fri, Apr 22, 2022	268.04	268.56	258.46	258.59
7531	NASDAQ	EML	Thu, Apr 21, 2022	270.30	276.65	268.70	269.82
7530	NASDAQ	EML	Wed, Apr 20, 2022	265.79	270.19	265.79	267.91
7529	NASDAQ	EML	Tue, Apr 19, 2022	264.63	265.72	263.19	264.86
7528	NASDAQ	EML	Mon, Apr 18, 2022	261.99	265.19	260.57	262.51
7527	NASDAQ	EML	Thu, Apr 14, 2022	261.83	264.74	261.28	263.06
7526	NASDAQ	EML	Wed, Apr 13, 2022	258.72	262.05	258.72	260.93
7525	NASDAQ	EML	Tue, Apr 12, 2022	256.36	261.53	256.17	258.72
7524	NASDAQ	EML	Mon, Apr 11, 2022	258.09	259.87	254.63	255.81
7523	NASDAQ	EML	Fri, Apr 8, 2022	255.80	260.84	254.10	258.15
7522	NASDAQ	EML	Thu, Apr 7, 2022	256.53	260.26	252.57	258.66
7521	NASDAQ	EML	Wed, Apr 6, 2022	261.23	261.61	254.05	256.93
7520	NASDAQ	EML	Tue, Apr 5, 2022	266.15	272.75	261.85	262.25
7519	NASDAQ	EML	Mon, Apr 4, 2022	265.17	267.11	261.79	266.90
7518	NASDAQ	EML	Fri, Apr 1, 2022	285.20	285.57	264.53	265.84
7517	NASDAQ	EML	Thu, Mar 31, 2022	287.99	291.55	285.22	285.22
7516	NASDAQ	EML	Wed, Mar 30, 2022	288.94	289.57	285.33	289.15
7515	NASDAQ	EML	Tue, Mar 29, 2022	285.56	286.33	279.29	285.66
7514	NASDAQ	EML	Mon, Mar 28, 2022	283.66	284.87	280.55	284.62
7513	NASDAQ	EML	Fri, Mar 25, 2022	280.34	283.49	279.02	283.36
7512	NASDAQ	EML	Thu, Mar 24, 2022	277.60	282.28	277.60	279.55
7511	NASDAQ	EML	Wed, Mar 23, 2022	278.29	280.87	276.16	277.23
7510	NASDAQ	EML	Tue, Mar 22, 2022	279.87	280.00	274.73	278.95
7509	NASDAQ	EML	Mon, Mar 21, 2022	275.70	281.01	274.94	278.15
7508	NASDAQ	EML	Fri, Mar 18, 2022	265.63	275.17	265.63	274.83
7507	NASDAQ	EML	Thu, Mar 17, 2022	272.51	274.43	269.29	274.39
7506	NASDAQ	EML	Wed, Mar 16, 2022	270.41	273.94	268.64	273.32
7505	NASDAQ	EML	Tue, Mar 15, 2022	268.78	269.64	263.22	268.06
7504	NASDAQ	EML	Mon, Mar 14, 2022	269.56	270.06	263.93	266.09
7503	NASDAQ	EML	Fri, Mar 11, 2022	270.46	273.78	267.09	267.34
7502	NASDAQ	EML	Thu, Mar 10, 2022	261.00	270.98	260.03	269.85
7501	NASDAQ	EML	Wed, Mar 9, 2022	270.50	271.54	261.72	263.79
7500	NASDAQ	EML	Tue, Mar 8, 2022	279.41	280.78	265.10	265.67
7499	NASDAQ	EML	Mon, Mar 7, 2022	284.43	290.83	278.00	278.31
7498	NASDAQ	EML	Fri, Mar 4, 2022	269.53	284.73	269.08	284.57
7497	NASDAQ	EML	Thu, Mar 3, 2022	270.37	277.16	270.37	272.00
7496	NASDAQ	EML	Wed, Mar 2, 2022	257.49	271.08	256.46	269.22
7495	NASDAQ	EML	Tue, Mar 1, 2022	256.70	259.33	253.74	255.07
7494	NASDAQ	EML	Mon, Feb 28, 2022	256.49	258.87	253.66	256.52
7493	NASDAQ	EML	Fri, Feb 25, 2022	255.64	262.42	255.30	260.43
7492	NASDAQ	EML	Thu, Feb 24, 2022	251.14	254.47	247.86	254.04
7491	NASDAQ	EML	Wed, Feb 23, 2022	259.18	259.79	250.46	253.66
7490	NASDAQ	EML	Tue, Feb 22, 2022	270.81	272.02	257.94	258.35
7489	NASDAQ	EML	Fri, Feb 18, 2022	273.43	276.29	269.95	270.22
7488	NASDAQ	EML	Thu, Feb 17, 2022	274.55	276.03	272.56	273.23
7487	NASDAQ	EML	Wed, Feb 16, 2022	274.51	277.62	272.06	276.76
7486	NASDAQ	EML	Tue, Feb 15, 2022	274.72	277.87	273.43	275.13
7485	NASDAQ	EML	Mon, Feb 14, 2022	268.09	273.17	266.60	272.27
7484	NASDAQ	EML	Fri, Feb 11, 2022	271.62	274.10	264.72	267.21
7483	NASDAQ	EML	Thu, Feb 10, 2022	270.74	276.81	269.63	272.33
7482	NASDAQ	EML	Wed, Feb 9, 2022	272.60	275.05	271.54	273.96
7481	NASDAQ	EML	Tue, Feb 8, 2022	265.30	270.20	264.75	270.02
7480	NASDAQ	EML	Mon, Feb 7, 2022	271.79	271.79	262.65	264.04
7479	NASDAQ	EML	Fri, Feb 4, 2022	273.78	275.94	269.70	270.42
7478	NASDAQ	EML	Thu, Feb 3, 2022	276.99	280.66	275.47	275.82
7477	NASDAQ	EML	Wed, Feb 2, 2022	274.48	280.31	274.19	278.84
7476	NASDAQ	EML	Tue, Feb 1, 2022	272.71	276.99	271.38	274.40
7475	NASDAQ	EML	Mon, Jan 31, 2022	270.95	272.67	268.75	271.99
7474	NASDAQ	EML	Fri, Jan 28, 2022	270.28	272.50	263.94	271.99
7473	NASDAQ	EML	Thu, Jan 27, 2022	272.73	274.60	267.35	269.75
7472	NASDAQ	EML	Wed, Jan 26, 2022	279.00	280.00	266.13	269.03
7471	NASDAQ	EML	Tue, Jan 25, 2022	271.41	276.75	266.71	274.81
7470	NASDAQ	EML	Mon, Jan 24, 2022	270.65	276.67	267.69	276.31
7469	NASDAQ	EML	Fri, Jan 21, 2022	279.36	281.00	272.11	276.42
7468	NASDAQ	EML	Thu, Jan 20, 2022	277.87	285.31	277.87	279.21
7467	NASDAQ	EML	Wed, Jan 19, 2022	277.38	280.38	275.26	278.06
7466	NASDAQ	EML	Tue, Jan 18, 2022	285.88	287.37	273.78	275.81
7465	NASDAQ	EML	Fri, Jan 14, 2022	288.05	290.31	286.44	288.28
7464	NASDAQ	EML	Thu, Jan 13, 2022	288.70	291.55	288.19	290.06
7463	NASDAQ	EML	Wed, Jan 12, 2022	287.16	289.68	287.13	288.18
7462	NASDAQ	EML	Tue, Jan 11, 2022	288.79	289.40	281.11	286.42
7461	NASDAQ	EML	Mon, Jan 10, 2022	296.86	296.98	286.97	287.97
7460	NASDAQ	EML	Fri, Jan 7, 2022	296.18	298.75	293.06	296.81
7459	NASDAQ	EML	Thu, Jan 6, 2022	296.65	298.25	293.63	296.64
7458	NASDAQ	EML	Wed, Jan 5, 2022	295.98	298.56	293.98	294.71
7457	NASDAQ	EML	Tue, Jan 4, 2022	290.34	297.58	290.21	294.72
7456	NASDAQ	EML	Mon, Jan 3, 2022	298.50	298.99	289.37	292.35
7455	NASDAQ	EML	Fri, Dec 31, 2021	294.40	299.20	293.32	297.71
7454	NASDAQ	EML	Thu, Dec 30, 2021	296.14	296.87	293.76	294.73
7453	NASDAQ	EML	Wed, Dec 29, 2021	293.33	296.64	292.75	295.75
7452	NASDAQ	EML	Tue, Dec 28, 2021	291.17	295.00	291.17	293.29
7451	NASDAQ	EML	Mon, Dec 27, 2021	288.62	292.00	287.79	291.53
7450	NASDAQ	EML	Thu, Dec 23, 2021	285.10	289.43	284.99	287.53
7449	NASDAQ	EML	Wed, Dec 22, 2021	284.42	286.93	283.38	285.29
7448	NASDAQ	EML	Tue, Dec 21, 2021	284.00	286.13	282.38	285.17
7447	NASDAQ	EML	Mon, Dec 20, 2021	281.73	281.99	277.50	281.45
7446	NASDAQ	EML	Fri, Dec 17, 2021	290.22	290.22	284.24	284.79
7445	NASDAQ	EML	Thu, Dec 16, 2021	289.00	291.88	287.71	290.41
7444	NASDAQ	EML	Wed, Dec 15, 2021	285.15	287.86	282.98	287.77
7443	NASDAQ	EML	Tue, Dec 14, 2021	284.50	286.99	282.00	283.74
7442	NASDAQ	EML	Mon, Dec 13, 2021	288.19	291.03	283.95	284.49
7441	NASDAQ	EML	Fri, Dec 10, 2021	288.76	290.33	287.03	289.53
7440	NASDAQ	EML	Thu, Dec 9, 2021	285.68	289.30	283.58	286.95
7439	NASDAQ	EML	Wed, Dec 8, 2021	287.52	289.01	284.63	286.50
7438	NASDAQ	EML	Tue, Dec 7, 2021	289.30	291.73	286.82	287.46
7437	NASDAQ	EML	Mon, Dec 6, 2021	284.07	289.83	282.68	287.23
7436	NASDAQ	EML	Fri, Dec 3, 2021	280.83	286.60	278.14	281.24
7435	NASDAQ	EML	Thu, Dec 2, 2021	270.68	282.05	269.48	278.82
7434	NASDAQ	EML	Wed, Dec 1, 2021	268.90	277.76	267.70	269.06
7433	NASDAQ	EML	Tue, Nov 30, 2021	266.29	269.23	264.60	265.27
7432	NASDAQ	EML	Mon, Nov 29, 2021	272.43	272.90	268.58	268.74
7431	NASDAQ	EML	Fri, Nov 26, 2021	271.25	271.84	266.85	269.65
7430	NASDAQ	EML	Wed, Nov 24, 2021	277.71	279.97	277.03	277.78
7429	NASDAQ	EML	Tue, Nov 23, 2021	276.67	279.86	274.68	279.73
7428	NASDAQ	EML	Mon, Nov 22, 2021	274.34	279.63	273.98	277.06
7427	NASDAQ	EML	Fri, Nov 19, 2021	276.08	276.08	272.59	273.72
7426	NASDAQ	EML	Thu, Nov 18, 2021	275.14	277.82	273.77	275.82
7425	NASDAQ	EML	Wed, Nov 17, 2021	273.97	276.93	272.61	274.60
7424	NASDAQ	EML	Tue, Nov 16, 2021	275.00	278.24	273.89	273.97
7423	NASDAQ	EML	Mon, Nov 15, 2021	277.50	277.93	274.54	275.40
7422	NASDAQ	EML	Fri, Nov 12, 2021	276.00	278.00	274.63	275.59
7421	NASDAQ	EML	Thu, Nov 11, 2021	280.04	280.04	274.50	275.91
7420	NASDAQ	EML	Wed, Nov 10, 2021	284.60	285.74	281.00	281.71
7419	NASDAQ	EML	Tue, Nov 9, 2021	284.29	285.63	282.07	284.60
7418	NASDAQ	EML	Mon, Nov 8, 2021	285.66	285.66	282.74	284.64
7417	NASDAQ	EML	Fri, Nov 5, 2021	286.95	288.69	283.74	283.90
7416	NASDAQ	EML	Thu, Nov 4, 2021	287.23	287.52	283.58	284.55
7415	NASDAQ	EML	Wed, Nov 3, 2021	285.67	287.95	282.96	286.53
7414	NASDAQ	EML	Tue, Nov 2, 2021	287.86	288.99	285.32	286.02
7413	NASDAQ	EML	Mon, Nov 1, 2021	293.37	294.31	286.04	288.69
7412	NASDAQ	EML	Fri, Oct 29, 2021	291.40	296.06	290.87	293.05
7411	NASDAQ	EML	Thu, Oct 28, 2021	290.13	293.58	290.05	293.17
7410	NASDAQ	EML	Wed, Oct 27, 2021	290.17	293.61	287.05	287.06
7409	NASDAQ	EML	Tue, Oct 26, 2021	288.68	290.01	286.36	286.74
7408	NASDAQ	EML	Mon, Oct 25, 2021	286.86	290.52	285.94	287.33
7407	NASDAQ	EML	Fri, Oct 22, 2021	282.80	288.85	282.45	286.54
7406	NASDAQ	EML	Thu, Oct 21, 2021	281.99	286.69	281.96	282.80
7405	NASDAQ	EML	Wed, Oct 20, 2021	275.00	280.01	274.23	279.26
7404	NASDAQ	EML	Tue, Oct 19, 2021	277.81	277.81	274.29	274.98
7403	NASDAQ	EML	Mon, Oct 18, 2021	274.19	276.47	273.13	275.75
7402	NASDAQ	EML	Fri, Oct 15, 2021	271.59	277.17	270.68	275.58
7401	NASDAQ	EML	Thu, Oct 14, 2021	264.53	270.16	263.47	269.83
7400	NASDAQ	EML	Wed, Oct 13, 2021	261.10	264.00	258.89	262.25
7399	NASDAQ	EML	Tue, Oct 12, 2021	263.67	264.59	260.72	261.07
7398	NASDAQ	EML	Mon, Oct 11, 2021	264.80	267.97	264.07	264.44
7397	NASDAQ	EML	Fri, Oct 8, 2021	260.71	265.25	260.29	264.88
7396	NASDAQ	EML	Thu, Oct 7, 2021	264.77	265.88	259.26	259.66
7395	NASDAQ	EML	Wed, Oct 6, 2021	252.75	263.37	252.61	262.53
7394	NASDAQ	EML	Tue, Oct 5, 2021	248.83	257.09	247.79	255.14
7393	NASDAQ	EML	Mon, Oct 4, 2021	245.97	249.03	245.50	247.88
7392	NASDAQ	EML	Fri, Oct 1, 2021	240.67	244.91	239.08	243.54
7391	NASDAQ	EML	Thu, Sep 30, 2021	245.61	245.98	239.17	239.25
7390	NASDAQ	EML	Wed, Sep 29, 2021	245.28	246.69	243.84	244.24
7389	NASDAQ	EML	Tue, Sep 28, 2021	245.22	246.51	243.19	245.22
7388	NASDAQ	EML	Mon, Sep 27, 2021	245.10	249.13	245.09	245.62
7387	NASDAQ	EML	Fri, Sep 24, 2021	242.28	246.70	241.84	245.07
7386	NASDAQ	EML	Thu, Sep 23, 2021	240.89	243.37	240.66	242.17
7385	NASDAQ	EML	Wed, Sep 22, 2021	240.21	242.88	239.14	239.52
7384	NASDAQ	EML	Tue, Sep 21, 2021	244.25	244.25	238.62	239.24
7383	NASDAQ	EML	Mon, Sep 20, 2021	243.05	243.63	239.58	241.56
7382	NASDAQ	EML	Fri, Sep 17, 2021	246.91	248.87	245.15	246.04
7381	NASDAQ	EML	Thu, Sep 16, 2021	249.25	250.61	247.62	248.00
7380	NASDAQ	EML	Wed, Sep 15, 2021	245.15	249.20	245.13	248.62
7379	NASDAQ	EML	Tue, Sep 14, 2021	246.00	246.00	241.96	244.79
7378	NASDAQ	EML	Mon, Sep 13, 2021	249.33	249.61	243.66	245.54
7377	NASDAQ	EML	Fri, Sep 10, 2021	248.73	249.62	246.89	247.15
7376	NASDAQ	EML	Thu, Sep 9, 2021	249.20	249.81	246.68	247.62
7375	NASDAQ	EML	Wed, Sep 8, 2021	248.38	250.65	246.89	249.63
7374	NASDAQ	EML	Tue, Sep 7, 2021	250.25	251.29	247.33	248.15
7373	NASDAQ	EML	Fri, Sep 3, 2021	252.67	253.65	249.42	250.40
7372	NASDAQ	EML	Thu, Sep 2, 2021	252.65	254.82	252.43	253.68
7371	NASDAQ	EML	Wed, Sep 1, 2021	253.38	254.95	250.55	252.25
7370	NASDAQ	EML	Tue, Aug 31, 2021	258.77	258.95	252.05	253.54
7369	NASDAQ	EML	Mon, Aug 30, 2021	260.91	260.96	257.68	258.23
7368	NASDAQ	EML	Fri, Aug 27, 2021	260.19	262.01	259.65	260.81
7367	NASDAQ	EML	Thu, Aug 26, 2021	261.32	263.26	257.36	259.56
7366	NASDAQ	EML	Wed, Aug 25, 2021	259.40	262.05	258.61	261.16
7365	NASDAQ	EML	Tue, Aug 24, 2021	263.65	264.24	258.99	259.43
7364	NASDAQ	EML	Mon, Aug 23, 2021	262.99	266.60	262.53	263.61
7363	NASDAQ	EML	Fri, Aug 20, 2021	262.66	263.81	261.49	262.27
7362	NASDAQ	EML	Thu, Aug 19, 2021	262.95	266.66	260.45	262.20
7361	NASDAQ	EML	Wed, Aug 18, 2021	265.96	269.90	265.24	265.29
7360	NASDAQ	EML	Tue, Aug 17, 2021	268.90	268.90	263.57	266.73
7359	NASDAQ	EML	Mon, Aug 16, 2021	268.71	270.22	266.82	269.73
7358	NASDAQ	EML	Fri, Aug 13, 2021	269.06	269.97	267.08	268.92
7357	NASDAQ	EML	Thu, Aug 12, 2021	264.85	269.24	264.75	269.01
7356	NASDAQ	EML	Wed, Aug 11, 2021	259.82	266.24	259.27	265.71
7355	NASDAQ	EML	Tue, Aug 10, 2021	256.39	260.42	256.18	259.07
7354	NASDAQ	EML	Mon, Aug 9, 2021	255.34	256.54	254.70	255.67
7353	NASDAQ	EML	Fri, Aug 6, 2021	254.50	257.33	254.05	256.01
7352	NASDAQ	EML	Thu, Aug 5, 2021	254.79	256.38	252.75	253.38
7351	NASDAQ	EML	Wed, Aug 4, 2021	257.15	258.09	252.67	253.60
7350	NASDAQ	EML	Tue, Aug 3, 2021	256.92	260.40	255.89	258.74
7349	NASDAQ	EML	Mon, Aug 2, 2021	259.08	261.37	255.41	256.16
7348	NASDAQ	EML	Fri, Jul 30, 2021	255.78	257.89	255.10	257.83
7347	NASDAQ	EML	Thu, Jul 29, 2021	257.61	260.38	255.90	256.04
7346	NASDAQ	EML	Wed, Jul 28, 2021	262.71	263.59	253.70	256.92
7345	NASDAQ	EML	Tue, Jul 27, 2021	263.19	266.90	262.01	262.93
7344	NASDAQ	EML	Mon, Jul 26, 2021	264.78	267.09	263.35	265.28
7343	NASDAQ	EML	Fri, Jul 23, 2021	264.40	266.49	263.83	265.32
7342	NASDAQ	EML	Thu, Jul 22, 2021	265.17	266.38	263.07	263.90
7341	NASDAQ	EML	Wed, Jul 21, 2021	258.01	261.63	258.01	260.65
7340	NASDAQ	EML	Tue, Jul 20, 2021	254.29	258.49	254.29	256.83
7339	NASDAQ	EML	Mon, Jul 19, 2021	255.00	256.31	252.25	253.82
7338	NASDAQ	EML	Fri, Jul 16, 2021	264.03	264.30	260.48	260.55
7337	NASDAQ	EML	Thu, Jul 15, 2021	260.00	264.22	260.00	263.40
7336	NASDAQ	EML	Wed, Jul 14, 2021	262.46	263.68	261.42	261.76
7335	NASDAQ	EML	Tue, Jul 13, 2021	261.06	262.68	260.65	261.28
7334	NASDAQ	EML	Mon, Jul 12, 2021	261.18	262.97	259.78	261.79
7333	NASDAQ	EML	Fri, Jul 9, 2021	264.31	265.53	260.00	263.64
7332	NASDAQ	EML	Thu, Jul 8, 2021	265.23	267.22	253.11	253.78
7331	NASDAQ	EML	Wed, Jul 7, 2021	268.43	274.52	268.29	273.35
7330	NASDAQ	EML	Tue, Jul 6, 2021	270.13	271.23	265.46	269.34
7329	NASDAQ	EML	Fri, Jul 2, 2021	269.37	271.88	268.62	270.91
7328	NASDAQ	EML	Thu, Jul 1, 2021	266.68	269.42	266.46	269.28
7327	NASDAQ	EML	Wed, Jun 30, 2021	262.77	265.77	262.28	265.41
7326	NASDAQ	EML	Tue, Jun 29, 2021	263.48	265.00	261.15	262.09
7325	NASDAQ	EML	Mon, Jun 28, 2021	266.66	266.70	263.00	263.51
7324	NASDAQ	EML	Fri, Jun 25, 2021	266.03	267.84	265.26	265.85
7323	NASDAQ	EML	Thu, Jun 24, 2021	264.02	265.64	262.78	264.94
7322	NASDAQ	EML	Wed, Jun 23, 2021	264.85	265.61	262.80	263.20
7321	NASDAQ	EML	Tue, Jun 22, 2021	265.36	266.90	263.85	264.08
7320	NASDAQ	EML	Mon, Jun 21, 2021	263.01	266.67	263.01	264.76
7319	NASDAQ	EML	Fri, Jun 18, 2021	263.53	264.81	261.31	261.43
7318	NASDAQ	EML	Thu, Jun 17, 2021	271.32	271.68	264.38	266.92
7317	NASDAQ	EML	Wed, Jun 16, 2021	273.29	273.40	270.61	271.40
7316	NASDAQ	EML	Tue, Jun 15, 2021	272.05	274.57	270.93	273.23
7315	NASDAQ	EML	Mon, Jun 14, 2021	271.31	273.00	270.70	271.52
7314	NASDAQ	EML	Fri, Jun 11, 2021	271.61	272.28	270.11	271.49
7313	NASDAQ	EML	Thu, Jun 10, 2021	275.45	276.16	269.49	270.12
7312	NASDAQ	EML	Wed, Jun 9, 2021	275.54	275.99	273.62	273.76
7311	NASDAQ	EML	Tue, Jun 8, 2021	274.71	276.62	271.16	275.46
7310	NASDAQ	EML	Mon, Jun 7, 2021	280.00	280.00	274.80	274.82
7309	NASDAQ	EML	Fri, Jun 4, 2021	281.05	281.29	277.68	279.30
7308	NASDAQ	EML	Thu, Jun 3, 2021	278.00	281.68	277.22	279.57
7307	NASDAQ	EML	Wed, Jun 2, 2021	281.95	282.09	278.74	279.13
7306	NASDAQ	EML	Tue, Jun 1, 2021	283.32	284.28	281.11	281.44
7305	NASDAQ	EML	Fri, May 28, 2021	279.80	281.73	279.03	280.90
7304	NASDAQ	EML	Thu, May 27, 2021	281.99	282.07	278.54	279.33
7303	NASDAQ	EML	Wed, May 26, 2021	277.97	283.15	276.93	279.65
7302	NASDAQ	EML	Tue, May 25, 2021	281.23	283.88	277.75	277.96
7301	NASDAQ	EML	Mon, May 24, 2021	278.73	280.98	276.23	280.48
7300	NASDAQ	EML	Fri, May 21, 2021	278.58	280.95	276.66	277.34
7299	NASDAQ	EML	Thu, May 20, 2021	279.14	279.88	275.89	276.91
7298	NASDAQ	EML	Wed, May 19, 2021	277.00	279.73	274.17	279.45
7297	NASDAQ	EML	Tue, May 18, 2021	286.47	286.73	280.09	280.22
7296	NASDAQ	EML	Mon, May 17, 2021	289.27	290.15	284.47	285.74
7295	NASDAQ	EML	Fri, May 14, 2021	287.69	291.84	287.19	289.83
7294	NASDAQ	EML	Thu, May 13, 2021	282.79	287.83	282.42	287.01
7293	NASDAQ	EML	Wed, May 12, 2021	285.96	287.04	281.23	281.70
7292	NASDAQ	EML	Tue, May 11, 2021	288.30	289.95	285.00	286.66
7291	NASDAQ	EML	Mon, May 10, 2021	291.49	295.14	290.22	290.35
7290	NASDAQ	EML	Fri, May 7, 2021	287.87	290.26	285.80	289.81
7289	NASDAQ	EML	Thu, May 6, 2021	287.01	287.77	284.88	286.97
7288	NASDAQ	EML	Wed, May 5, 2021	289.84	291.07	286.52	286.02
7287	NASDAQ	EML	Tue, May 4, 2021	282.62	288.07	282.18	287.68
7286	NASDAQ	EML	Mon, May 3, 2021	281.51	284.84	281.36	283.06
7285	NASDAQ	EML	Fri, Apr 30, 2021	280.37	281.09	276.93	279.24
7284	NASDAQ	EML	Thu, Apr 29, 2021	287.20	287.20	280.00	280.70
7283	NASDAQ	EML	Wed, Apr 28, 2021	281.67	287.43	281.67	284.09
7282	NASDAQ	EML	Tue, Apr 27, 2021	282.68	283.49	280.67	281.85
7281	NASDAQ	EML	Mon, Apr 26, 2021	282.56	285.12	280.93	281.14
7280	NASDAQ	EML	Fri, Apr 23, 2021	279.63	283.12	278.59	282.00
7279	NASDAQ	EML	Thu, Apr 22, 2021	278.70	283.51	277.87	278.54
7278	NASDAQ	EML	Wed, Apr 21, 2021	272.81	282.71	272.68	280.46
7277	NASDAQ	EML	Tue, Apr 20, 2021	272.27	278.37	270.86	273.31
7276	NASDAQ	EML	Mon, Apr 19, 2021	270.55	270.67	268.20	270.46
7275	NASDAQ	EML	Fri, Apr 16, 2021	274.51	274.80	269.97	270.86
7274	NASDAQ	EML	Thu, Apr 15, 2021	272.11	274.46	271.65	272.14
7273	NASDAQ	EML	Wed, Apr 14, 2021	271.15	273.28	270.49	271.84
7272	NASDAQ	EML	Tue, Apr 13, 2021	270.25	271.00	267.57	270.33
7271	NASDAQ	EML	Mon, Apr 12, 2021	271.28	273.49	271.17	271.55
7270	NASDAQ	EML	Fri, Apr 9, 2021	268.88	272.50	267.12	272.49
7269	NASDAQ	EML	Thu, Apr 8, 2021	271.56	272.03	267.04	267.67
7268	NASDAQ	EML	Wed, Apr 7, 2021	271.62	272.36	269.48	271.48
7267	NASDAQ	EML	Tue, Apr 6, 2021	275.16	276.16	270.96	271.22
7266	NASDAQ	EML	Mon, Apr 5, 2021	273.34	276.10	272.65	274.63
7265	NASDAQ	EML	Thu, Apr 1, 2021	270.35	271.86	268.84	271.18
7264	NASDAQ	EML	Wed, Mar 31, 2021	269.99	271.85	268.20	268.52
7263	NASDAQ	EML	Tue, Mar 30, 2021	269.28	272.00	269.28	270.29
7262	NASDAQ	EML	Mon, Mar 29, 2021	272.48	273.88	268.57	270.99
7261	NASDAQ	EML	Fri, Mar 26, 2021	268.57	273.06	267.05	272.91
7260	NASDAQ	EML	Thu, Mar 25, 2021	264.31	268.34	260.53	268.00
7259	NASDAQ	EML	Wed, Mar 24, 2021	261.15	267.12	261.15	264.31
7258	NASDAQ	EML	Tue, Mar 23, 2021	258.64	263.80	258.33	260.27
7257	NASDAQ	EML	Mon, Mar 22, 2021	267.82	269.96	259.58	260.62
7256	NASDAQ	EML	Fri, Mar 19, 2021	262.89	263.70	258.60	260.46
7255	NASDAQ	EML	Thu, Mar 18, 2021	258.16	264.44	257.64	263.07
7254	NASDAQ	EML	Wed, Mar 17, 2021	256.89	260.43	254.84	258.16
7253	NASDAQ	EML	Tue, Mar 16, 2021	260.76	260.89	254.19	256.39
7252	NASDAQ	EML	Mon, Mar 15, 2021	261.38	261.58	255.80	260.27
7251	NASDAQ	EML	Fri, Mar 12, 2021	262.31	264.36	261.30	261.44
7250	NASDAQ	EML	Thu, Mar 11, 2021	260.76	262.56	259.30	260.75
7249	NASDAQ	EML	Wed, Mar 10, 2021	260.61	262.58	258.18	259.29
7248	NASDAQ	EML	Tue, Mar 9, 2021	260.88	263.26	258.96	259.11
7247	NASDAQ	EML	Mon, Mar 8, 2021	257.33	264.86	255.83	259.22
7246	NASDAQ	EML	Fri, Mar 5, 2021	247.23	257.20	243.16	256.00
7245	NASDAQ	EML	Thu, Mar 4, 2021	253.50	254.65	240.96	244.71
7244	NASDAQ	EML	Wed, Mar 3, 2021	255.60	257.18	253.63	254.11
7243	NASDAQ	EML	Tue, Mar 2, 2021	256.81	258.64	255.73	256.38
7242	NASDAQ	EML	Mon, Mar 1, 2021	255.59	260.01	254.80	257.83
7241	NASDAQ	EML	Fri, Feb 26, 2021	255.28	257.21	251.41	252.06
7240	NASDAQ	EML	Thu, Feb 25, 2021	257.66	261.04	252.42	254.10
7239	NASDAQ	EML	Wed, Feb 24, 2021	257.20	264.11	256.61	261.78
7238	NASDAQ	EML	Tue, Feb 23, 2021	260.80	262.17	255.90	257.89
7237	NASDAQ	EML	Mon, Feb 22, 2021	257.50	262.07	256.21	260.24
7236	NASDAQ	EML	Fri, Feb 19, 2021	252.89	258.93	252.50	258.03
7235	NASDAQ	EML	Thu, Feb 18, 2021	251.11	252.61	247.06	251.71
7234	NASDAQ	EML	Wed, Feb 17, 2021	251.93	254.82	250.54	253.03
7233	NASDAQ	EML	Tue, Feb 16, 2021	256.33	258.40	254.26	256.40
7232	NASDAQ	EML	Fri, Feb 12, 2021	248.35	255.98	248.14	254.84
7231	NASDAQ	EML	Thu, Feb 11, 2021	245.60	249.41	244.89	248.91
7230	NASDAQ	EML	Wed, Feb 10, 2021	246.89	247.96	244.23	245.29
7229	NASDAQ	EML	Tue, Feb 9, 2021	244.07	247.07	241.65	245.82
7228	NASDAQ	EML	Mon, Feb 8, 2021	246.08	246.40	240.78	243.80
7227	NASDAQ	EML	Fri, Feb 5, 2021	247.34	249.54	245.63	245.66
7226	NASDAQ	EML	Thu, Feb 4, 2021	246.36	248.57	243.77	245.57
7225	NASDAQ	EML	Wed, Feb 3, 2021	246.74	247.79	244.52	245.26
7224	NASDAQ	EML	Tue, Feb 2, 2021	241.00	248.22	240.72	246.35
7223	NASDAQ	EML	Mon, Feb 1, 2021	238.24	241.11	237.92	239.91
7222	NASDAQ	EML	Fri, Jan 29, 2021	239.43	242.34	236.10	236.62
7221	NASDAQ	EML	Thu, Jan 28, 2021	239.10	245.10	234.39	241.79
7220	NASDAQ	EML	Wed, Jan 27, 2021	234.21	241.08	230.15	235.64
7219	NASDAQ	EML	Tue, Jan 26, 2021	246.89	247.14	237.44	238.09
7218	NASDAQ	EML	Mon, Jan 25, 2021	242.26	246.48	240.08	245.96
7217	NASDAQ	EML	Fri, Jan 22, 2021	245.03	245.63	240.68	244.22
7216	NASDAQ	EML	Thu, Jan 21, 2021	250.71	251.91	245.13	245.36
7215	NASDAQ	EML	Wed, Jan 20, 2021	250.95	253.91	247.88	253.43
7214	NASDAQ	EML	Tue, Jan 19, 2021	254.40	256.47	249.53	249.84
7213	NASDAQ	EML	Fri, Jan 15, 2021	250.61	253.24	248.10	252.95
7212	NASDAQ	EML	Thu, Jan 14, 2021	254.82	256.06	251.88	252.46
7211	NASDAQ	EML	Wed, Jan 13, 2021	257.86	258.17	252.89	254.48
7210	NASDAQ	EML	Tue, Jan 12, 2021	253.84	257.86	252.05	256.44
7209	NASDAQ	EML	Mon, Jan 11, 2021	252.23	256.70	252.00	254.37
7208	NASDAQ	EML	Fri, Jan 8, 2021	250.77	257.70	248.78	254.04
7207	NASDAQ	EML	Thu, Jan 7, 2021	245.00	250.03	244.30	249.85
7206	NASDAQ	EML	Wed, Jan 6, 2021	235.54	244.55	235.54	243.35
7205	NASDAQ	EML	Tue, Jan 5, 2021	233.00	237.58	232.83	235.71
7204	NASDAQ	EML	Mon, Jan 4, 2021	238.31	239.82	231.18	233.44
7203	NASDAQ	EML	Thu, Dec 31, 2020	236.45	238.05	234.39	237.61
7202	NASDAQ	EML	Wed, Dec 30, 2020	234.34	236.94	234.00	235.98
7201	NASDAQ	EML	Tue, Dec 29, 2020	236.93	238.37	232.45	233.99
7200	NASDAQ	EML	Mon, Dec 28, 2020	236.22	238.47	235.19	236.71
7199	NASDAQ	EML	Thu, Dec 24, 2020	233.22	234.94	231.63	234.39
7198	NASDAQ	EML	Wed, Dec 23, 2020	231.92	234.20	230.50	233.12
7197	NASDAQ	EML	Tue, Dec 22, 2020	229.76	232.51	229.52	230.50
7196	NASDAQ	EML	Mon, Dec 21, 2020	228.24	231.64	226.09	230.14
7195	NASDAQ	EML	Fri, Dec 18, 2020	230.75	233.03	228.82	232.39
7194	NASDAQ	EML	Thu, Dec 17, 2020	230.12	231.01	227.99	230.69
7193	NASDAQ	EML	Wed, Dec 16, 2020	230.19	230.72	226.69	228.70
7192	NASDAQ	EML	Tue, Dec 15, 2020	231.09	232.07	227.77	229.80
7191	NASDAQ	EML	Mon, Dec 14, 2020	236.98	237.04	228.90	229.25
7190	NASDAQ	EML	Fri, Dec 11, 2020	234.89	237.30	234.35	235.25
7189	NASDAQ	EML	Thu, Dec 10, 2020	239.00	240.33	235.86	236.50
7188	NASDAQ	EML	Wed, Dec 9, 2020	238.46	241.58	238.04	240.86
7187	NASDAQ	EML	Tue, Dec 8, 2020	237.39	239.67	237.02	238.67
7186	NASDAQ	EML	Mon, Dec 7, 2020	239.00	240.20	237.13	239.06
7185	NASDAQ	EML	Fri, Dec 4, 2020	237.69	240.38	237.69	240.19
7184	NASDAQ	EML	Thu, Dec 3, 2020	241.05	242.23	236.60	237.15
7183	NASDAQ	EML	Wed, Dec 2, 2020	237.88	241.00	237.49	239.67
7182	NASDAQ	EML	Tue, Dec 1, 2020	240.40	243.37	238.40	238.75
7181	NASDAQ	EML	Mon, Nov 30, 2020	241.84	244.49	236.78	237.02
7180	NASDAQ	EML	Fri, Nov 27, 2020	242.53	244.02	240.72	242.72
7179	NASDAQ	EML	Wed, Nov 25, 2020	242.55	242.72	238.46	241.46
7178	NASDAQ	EML	Tue, Nov 24, 2020	245.26	245.93	241.37	242.52
7177	NASDAQ	EML	Mon, Nov 23, 2020	243.33	244.45	239.74	242.85
7176	NASDAQ	EML	Fri, Nov 20, 2020	242.15	243.87	240.25	240.80
7175	NASDAQ	EML	Thu, Nov 19, 2020	240.94	242.79	237.75	242.10
7174	NASDAQ	EML	Wed, Nov 18, 2020	245.51	247.98	241.81	241.87
7173	NASDAQ	EML	Tue, Nov 17, 2020	244.33	245.79	241.33	245.64
7172	NASDAQ	EML	Mon, Nov 16, 2020	241.34	247.25	240.71	246.77
7171	NASDAQ	EML	Fri, Nov 13, 2020	231.04	239.96	231.04	239.26
7170	NASDAQ	EML	Thu, Nov 12, 2020	232.21	233.52	228.83	230.66
7169	NASDAQ	EML	Wed, Nov 11, 2020	239.02	239.02	230.93	233.09
7168	NASDAQ	EML	Tue, Nov 10, 2020	231.71	236.48	229.34	236.18
7167	NASDAQ	EML	Mon, Nov 9, 2020	235.95	243.82	228.91	230.42
7166	NASDAQ	EML	Fri, Nov 6, 2020	224.40	225.57	222.60	223.16
7165	NASDAQ	EML	Thu, Nov 5, 2020	222.67	228.15	222.29	225.79
7164	NASDAQ	EML	Wed, Nov 4, 2020	225.42	229.28	220.75	219.85
7163	NASDAQ	EML	Tue, Nov 3, 2020	217.82	224.88	217.14	223.50
7162	NASDAQ	EML	Mon, Nov 2, 2020	211.84	215.14	208.89	215.06
7161	NASDAQ	EML	Fri, Oct 30, 2020	204.45	209.19	204.45	209.12
7160	NASDAQ	EML	Thu, Oct 29, 2020	197.77	208.45	197.77	205.62
7159	NASDAQ	EML	Wed, Oct 28, 2020	197.43	201.51	196.15	198.11
7158	NASDAQ	EML	Tue, Oct 27, 2020	210.84	210.84	203.35	203.64
7157	NASDAQ	EML	Mon, Oct 26, 2020	212.57	212.61	208.92	210.66
7156	NASDAQ	EML	Fri, Oct 23, 2020	213.50	216.27	213.50	215.40
7155	NASDAQ	EML	Thu, Oct 22, 2020	213.11	216.59	211.67	213.13
7154	NASDAQ	EML	Wed, Oct 21, 2020	214.50	216.09	212.51	212.56
7153	NASDAQ	EML	Tue, Oct 20, 2020	214.30	218.87	214.12	215.87
7152	NASDAQ	EML	Mon, Oct 19, 2020	218.56	219.82	213.38	213.67
7151	NASDAQ	EML	Fri, Oct 16, 2020	220.58	221.38	217.29	218.75
7150	NASDAQ	EML	Thu, Oct 15, 2020	214.15	219.77	213.76	219.35
7149	NASDAQ	EML	Wed, Oct 14, 2020	215.98	219.18	215.92	217.35
7148	NASDAQ	EML	Tue, Oct 13, 2020	217.00	219.21	214.45	214.98
7147	NASDAQ	EML	Mon, Oct 12, 2020	219.85	221.38	216.93	217.23
7146	NASDAQ	EML	Fri, Oct 9, 2020	219.50	219.62	216.24	218.39
7145	NASDAQ	EML	Thu, Oct 8, 2020	219.57	220.72	213.56	216.39
7144	NASDAQ	EML	Wed, Oct 7, 2020	214.39	218.47	214.39	216.86
7143	NASDAQ	EML	Tue, Oct 6, 2020	216.91	218.26	213.23	213.52
7142	NASDAQ	EML	Mon, Oct 5, 2020	215.51	216.59	214.29	215.16
7141	NASDAQ	EML	Fri, Oct 2, 2020	208.98	216.01	208.17	212.66
7140	NASDAQ	EML	Thu, Oct 1, 2020	215.73	215.84	210.50	211.85
7139	NASDAQ	EML	Wed, Sep 30, 2020	217.53	219.00	212.85	213.99
7138	NASDAQ	EML	Tue, Sep 29, 2020	220.50	221.49	215.80	215.81
7137	NASDAQ	EML	Mon, Sep 28, 2020	221.91	222.82	219.80	221.02
7136	NASDAQ	EML	Fri, Sep 25, 2020	215.11	219.68	214.43	219.16
7135	NASDAQ	EML	Thu, Sep 24, 2020	213.18	217.26	211.36	214.43
7134	NASDAQ	EML	Wed, Sep 23, 2020	217.71	220.33	211.90	213.43
7133	NASDAQ	EML	Tue, Sep 22, 2020	215.24	217.19	214.42	216.39
7132	NASDAQ	EML	Mon, Sep 21, 2020	217.20	218.60	210.82	214.31
7131	NASDAQ	EML	Fri, Sep 18, 2020	222.49	224.30	220.18	221.03
7130	NASDAQ	EML	Thu, Sep 17, 2020	217.73	224.68	215.07	222.94
7129	NASDAQ	EML	Wed, Sep 16, 2020	224.04	224.99	220.65	220.91
7128	NASDAQ	EML	Tue, Sep 15, 2020	220.50	222.98	219.46	222.03
7127	NASDAQ	EML	Mon, Sep 14, 2020	219.54	221.47	218.75	220.29
7126	NASDAQ	EML	Fri, Sep 11, 2020	213.99	219.13	213.78	217.55
7125	NASDAQ	EML	Thu, Sep 10, 2020	212.92	215.00	211.78	213.17
7124	NASDAQ	EML	Wed, Sep 9, 2020	208.73	215.53	208.16	212.30
7123	NASDAQ	EML	Tue, Sep 8, 2020	207.88	209.35	205.54	206.75
7122	NASDAQ	EML	Fri, Sep 4, 2020	212.66	214.00	206.93	209.10
7121	NASDAQ	EML	Thu, Sep 3, 2020	217.01	217.01	209.13	210.59
7120	NASDAQ	EML	Wed, Sep 2, 2020	215.06	216.53	213.04	214.36
7119	NASDAQ	EML	Tue, Sep 1, 2020	212.43	215.85	210.72	215.30
7118	NASDAQ	EML	Mon, Aug 31, 2020	214.84	217.00	212.34	212.53
7117	NASDAQ	EML	Fri, Aug 28, 2020	213.45	215.37	212.58	215.03
7116	NASDAQ	EML	Thu, Aug 27, 2020	213.23	214.52	212.22	212.85
7115	NASDAQ	EML	Wed, Aug 26, 2020	212.53	214.35	211.01	213.08
7114	NASDAQ	EML	Tue, Aug 25, 2020	212.50	214.28	211.52	213.62
7113	NASDAQ	EML	Mon, Aug 24, 2020	212.12	212.34	209.73	212.22
7112	NASDAQ	EML	Fri, Aug 21, 2020	206.31	209.71	205.13	208.93
7111	NASDAQ	EML	Thu, Aug 20, 2020	204.08	207.44	203.13	206.23
7110	NASDAQ	EML	Wed, Aug 19, 2020	207.25	207.87	205.32	205.40
7109	NASDAQ	EML	Tue, Aug 18, 2020	208.95	209.24	205.59	206.33
7108	NASDAQ	EML	Mon, Aug 17, 2020	207.34	209.96	206.61	208.35
7107	NASDAQ	EML	Fri, Aug 14, 2020	204.25	208.30	203.45	206.61
7106	NASDAQ	EML	Thu, Aug 13, 2020	203.77	205.17	203.12	204.38
7105	NASDAQ	EML	Wed, Aug 12, 2020	207.00	208.35	204.81	204.85
7104	NASDAQ	EML	Tue, Aug 11, 2020	206.77	211.72	205.78	206.08
7103	NASDAQ	EML	Mon, Aug 10, 2020	201.00	204.61	200.43	204.50
7102	NASDAQ	EML	Fri, Aug 7, 2020	195.07	199.35	195.07	198.99
7101	NASDAQ	EML	Thu, Aug 6, 2020	191.78	196.40	191.54	195.77
7100	NASDAQ	EML	Wed, Aug 5, 2020	193.93	194.73	192.21	192.12
7099	NASDAQ	EML	Tue, Aug 4, 2020	189.46	192.55	189.03	192.39
7098	NASDAQ	EML	Mon, Aug 3, 2020	192.38	193.18	188.56	190.47
7097	NASDAQ	EML	Fri, Jul 31, 2020	187.29	193.22	184.92	192.21
7096	NASDAQ	EML	Thu, Jul 30, 2020	190.96	191.08	186.15	188.87
7095	NASDAQ	EML	Wed, Jul 29, 2020	188.07	193.88	185.19	192.82
7094	NASDAQ	EML	Tue, Jul 28, 2020	189.33	189.91	184.21	185.10
7093	NASDAQ	EML	Mon, Jul 27, 2020	186.47	190.74	185.17	189.93
7092	NASDAQ	EML	Fri, Jul 24, 2020	187.01	188.36	186.62	187.01
7091	NASDAQ	EML	Thu, Jul 23, 2020	187.91	188.80	185.76	186.98
7090	NASDAQ	EML	Wed, Jul 22, 2020	186.00	191.18	185.93	189.08
7089	NASDAQ	EML	Tue, Jul 21, 2020	186.50	189.77	186.24	187.18
7088	NASDAQ	EML	Mon, Jul 20, 2020	186.77	187.74	184.34	186.17
7087	NASDAQ	EML	Fri, Jul 17, 2020	184.17	189.02	183.82	188.25
7086	NASDAQ	EML	Thu, Jul 16, 2020	181.00	185.79	180.30	182.92
7085	NASDAQ	EML	Wed, Jul 15, 2020	181.31	182.14	179.16	181.28
7084	NASDAQ	EML	Tue, Jul 14, 2020	174.05	178.40	173.39	177.93
7083	NASDAQ	EML	Mon, Jul 13, 2020	172.38	177.41	171.28	175.13
7082	NASDAQ	EML	Fri, Jul 10, 2020	170.81	171.69	169.15	170.85
7081	NASDAQ	EML	Thu, Jul 9, 2020	174.66	175.35	169.62	170.91
7080	NASDAQ	EML	Wed, Jul 8, 2020	174.13	175.31	172.53	175.26
7079	NASDAQ	EML	Tue, Jul 7, 2020	176.24	178.34	173.84	174.12
7078	NASDAQ	EML	Mon, Jul 6, 2020	177.41	179.66	176.76	178.62
7077	NASDAQ	EML	Thu, Jul 2, 2020	176.05	177.73	173.33	174.51
7076	NASDAQ	EML	Wed, Jul 1, 2020	175.76	177.63	170.79	171.52
7075	NASDAQ	EML	Tue, Jun 30, 2020	172.12	176.93	171.90	175.57
7074	NASDAQ	EML	Mon, Jun 29, 2020	170.55	173.00	169.06	172.68
7073	NASDAQ	EML	Fri, Jun 26, 2020	170.72	172.51	167.41	169.81
7072	NASDAQ	EML	Thu, Jun 25, 2020	168.85	171.89	166.00	171.68
7071	NASDAQ	EML	Wed, Jun 24, 2020	172.76	173.93	168.70	169.15
7070	NASDAQ	EML	Tue, Jun 23, 2020	173.79	175.80	172.39	174.49
7069	NASDAQ	EML	Mon, Jun 22, 2020	169.98	171.50	167.62	171.47
7068	NASDAQ	EML	Fri, Jun 19, 2020	176.37	176.78	169.06	170.26
7067	NASDAQ	EML	Thu, Jun 18, 2020	175.68	176.60	173.69	174.38
7066	NASDAQ	EML	Wed, Jun 17, 2020	180.04	180.29	176.52	176.97
7065	NASDAQ	EML	Tue, Jun 16, 2020	185.00	185.00	176.39	178.73
7064	NASDAQ	EML	Mon, Jun 15, 2020	172.66	178.91	171.29	177.61
7063	NASDAQ	EML	Fri, Jun 12, 2020	179.85	180.78	173.38	178.18
7062	NASDAQ	EML	Thu, Jun 11, 2020	182.26	183.00	174.06	174.26
7061	NASDAQ	EML	Wed, Jun 10, 2020	191.80	192.10	188.48	188.55
7060	NASDAQ	EML	Tue, Jun 9, 2020	188.57	193.05	186.72	192.05
7059	NASDAQ	EML	Mon, Jun 8, 2020	194.42	197.48	190.86	191.49
7058	NASDAQ	EML	Fri, Jun 5, 2020	200.00	200.55	193.69	194.25
7057	NASDAQ	EML	Thu, Jun 4, 2020	190.49	193.22	190.13	191.50
7056	NASDAQ	EML	Wed, Jun 3, 2020	187.45	193.78	185.88	192.42
7055	NASDAQ	EML	Tue, Jun 2, 2020	180.35	185.14	179.97	184.06
7054	NASDAQ	EML	Mon, Jun 1, 2020	178.12	179.80	175.80	178.34
7053	NASDAQ	EML	Fri, May 29, 2020	179.78	180.17	177.36	178.29
7052	NASDAQ	EML	Thu, May 28, 2020	186.21	186.38	179.51	180.26
7051	NASDAQ	EML	Wed, May 27, 2020	181.72	185.39	181.60	184.98
7050	NASDAQ	EML	Tue, May 26, 2020	177.00	181.30	175.63	179.72
7049	NASDAQ	EML	Fri, May 22, 2020	171.15	172.22	169.41	171.47
7048	NASDAQ	EML	Thu, May 21, 2020	172.69	173.30	168.83	170.56
7047	NASDAQ	EML	Wed, May 20, 2020	172.86	176.36	171.47	173.66
7046	NASDAQ	EML	Tue, May 19, 2020	170.31	172.92	167.47	167.66
7045	NASDAQ	EML	Mon, May 18, 2020	167.41	172.03	165.48	170.73
7044	NASDAQ	EML	Fri, May 15, 2020	164.18	164.71	159.13	160.36
7043	NASDAQ	EML	Thu, May 14, 2020	162.29	166.86	157.48	166.59
7042	NASDAQ	EML	Wed, May 13, 2020	165.39	166.17	161.85	164.54
7041	NASDAQ	EML	Tue, May 12, 2020	173.70	174.12	166.69	166.79
7040	NASDAQ	EML	Mon, May 11, 2020	172.94	175.32	171.45	174.06
7039	NASDAQ	EML	Fri, May 8, 2020	171.91	175.26	171.46	174.75
7038	NASDAQ	EML	Thu, May 7, 2020	170.37	172.81	168.82	169.58
7037	NASDAQ	EML	Wed, May 6, 2020	172.09	173.83	167.77	167.25
7036	NASDAQ	EML	Tue, May 5, 2020	170.37	173.00	170.30	171.36
7035	NASDAQ	EML	Mon, May 4, 2020	169.75	169.75	164.91	168.01
7034	NASDAQ	EML	Fri, May 1, 2020	168.63	170.90	166.59	170.73
7033	NASDAQ	EML	Thu, Apr 30, 2020	174.20	178.85	170.42	171.10
7032	NASDAQ	EML	Wed, Apr 29, 2020	178.33	184.85	177.19	180.33
7031	NASDAQ	EML	Tue, Apr 28, 2020	170.64	172.74	167.58	170.64
7030	NASDAQ	EML	Mon, Apr 27, 2020	163.10	167.81	161.46	166.87
7029	NASDAQ	EML	Fri, Apr 24, 2020	157.24	161.09	155.32	160.68
7028	NASDAQ	EML	Thu, Apr 23, 2020	156.95	160.09	154.58	155.86
7027	NASDAQ	EML	Wed, Apr 22, 2020	153.01	155.33	150.73	153.78
7026	NASDAQ	EML	Tue, Apr 21, 2020	149.27	151.67	147.37	150.00
7025	NASDAQ	EML	Mon, Apr 20, 2020	158.18	158.64	151.41	153.70
7024	NASDAQ	EML	Fri, Apr 17, 2020	157.41	161.42	155.99	160.67
7023	NASDAQ	EML	Thu, Apr 16, 2020	153.05	153.60	149.53	153.25
7022	NASDAQ	EML	Wed, Apr 15, 2020	151.19	154.48	150.28	153.85
7021	NASDAQ	EML	Tue, Apr 14, 2020	156.69	158.99	154.30	155.49
7020	NASDAQ	EML	Mon, Apr 13, 2020	159.13	159.30	152.75	154.29
7019	NASDAQ	EML	Thu, Apr 9, 2020	160.36	164.67	157.02	159.30
7018	NASDAQ	EML	Wed, Apr 8, 2020	155.46	160.26	154.26	158.97
7017	NASDAQ	EML	Tue, Apr 7, 2020	159.69	161.99	153.04	153.53
7016	NASDAQ	EML	Mon, Apr 6, 2020	150.74	155.90	149.81	154.75
7015	NASDAQ	EML	Fri, Apr 3, 2020	143.30	144.38	140.68	142.32
7014	NASDAQ	EML	Thu, Apr 2, 2020	138.09	144.11	136.65	143.72
7013	NASDAQ	EML	Wed, Apr 1, 2020	138.69	142.42	137.81	140.01
7012	NASDAQ	EML	Tue, Mar 31, 2020	147.03	149.89	144.72	146.00
7011	NASDAQ	EML	Mon, Mar 30, 2020	143.34	149.92	142.04	148.29
7010	NASDAQ	EML	Fri, Mar 27, 2020	140.82	146.62	138.71	143.36
7009	NASDAQ	EML	Thu, Mar 26, 2020	143.19	149.10	140.30	146.92
7008	NASDAQ	EML	Wed, Mar 25, 2020	137.00	150.74	135.95	140.40
7007	NASDAQ	EML	Tue, Mar 24, 2020	127.02	141.12	125.81	140.23
7006	NASDAQ	EML	Mon, Mar 23, 2020	121.83	123.84	112.62	118.88
7005	NASDAQ	EML	Fri, Mar 20, 2020	138.77	138.77	123.51	123.71
7004	NASDAQ	EML	Thu, Mar 19, 2020	128.33	139.31	125.84	136.33
7003	NASDAQ	EML	Wed, Mar 18, 2020	129.07	132.71	119.29	130.84
7002	NASDAQ	EML	Tue, Mar 17, 2020	128.56	142.13	125.53	139.59
7001	NASDAQ	EML	Mon, Mar 16, 2020	132.52	141.86	126.34	126.44
7000	NASDAQ	EML	Fri, Mar 13, 2020	141.24	147.35	136.27	146.86
6999	NASDAQ	EML	Thu, Mar 12, 2020	137.33	141.93	129.24	133.50
6998	NASDAQ	EML	Wed, Mar 11, 2020	155.67	156.97	148.63	151.36
6997	NASDAQ	EML	Tue, Mar 10, 2020	160.89	161.89	152.41	160.51
6996	NASDAQ	EML	Mon, Mar 9, 2020	159.46	164.25	151.37	154.50
6995	NASDAQ	EML	Fri, Mar 6, 2020	168.86	175.25	168.04	174.60
6994	NASDAQ	EML	Thu, Mar 5, 2020	177.48	179.52	174.00	175.35
6993	NASDAQ	EML	Wed, Mar 4, 2020	179.48	184.48	177.64	184.24
6992	NASDAQ	EML	Tue, Mar 3, 2020	182.32	187.63	175.09	176.86
6991	NASDAQ	EML	Mon, Mar 2, 2020	183.74	184.62	177.49	182.59
6990	NASDAQ	EML	Fri, Feb 28, 2020	179.21	182.58	176.40	182.35
6989	NASDAQ	EML	Thu, Feb 27, 2020	185.84	193.05	183.26	184.28
6988	NASDAQ	EML	Wed, Feb 26, 2020	195.44	196.99	189.42	190.07
6987	NASDAQ	EML	Tue, Feb 25, 2020	203.57	203.83	193.93	194.85
6986	NASDAQ	EML	Mon, Feb 24, 2020	201.28	203.66	200.00	203.00
6985	NASDAQ	EML	Fri, Feb 21, 2020	210.79	211.61	206.80	208.05
6984	NASDAQ	EML	Thu, Feb 20, 2020	209.15	211.09	208.14	210.81
6983	NASDAQ	EML	Wed, Feb 19, 2020	208.67	210.45	208.25	209.17
6982	NASDAQ	EML	Tue, Feb 18, 2020	208.61	210.39	207.03	208.02
6981	NASDAQ	EML	Fri, Feb 14, 2020	210.44	211.21	208.79	209.35
6980	NASDAQ	EML	Thu, Feb 13, 2020	209.70	211.38	209.00	210.49
6979	NASDAQ	EML	Wed, Feb 12, 2020	210.91	212.73	209.88	210.92
6978	NASDAQ	EML	Tue, Feb 11, 2020	210.63	213.31	209.07	209.17
6977	NASDAQ	EML	Mon, Feb 10, 2020	208.92	209.79	207.66	209.25
6976	NASDAQ	EML	Fri, Feb 7, 2020	211.34	212.10	208.98	210.18
6975	NASDAQ	EML	Thu, Feb 6, 2020	213.46	214.54	212.02	212.68
6974	NASDAQ	EML	Wed, Feb 5, 2020	214.87	214.95	213.17	212.86
6973	NASDAQ	EML	Tue, Feb 4, 2020	209.44	213.27	209.20	211.87
6972	NASDAQ	EML	Mon, Feb 3, 2020	209.92	210.40	206.73	206.99
6971	NASDAQ	EML	Fri, Jan 31, 2020	212.26	212.75	207.52	208.21
6970	NASDAQ	EML	Thu, Jan 30, 2020	212.19	215.10	211.54	214.50
6969	NASDAQ	EML	Wed, Jan 29, 2020	217.20	219.88	214.83	214.83
6968	NASDAQ	EML	Tue, Jan 28, 2020	203.00	205.72	202.56	204.76
6967	NASDAQ	EML	Mon, Jan 27, 2020	203.26	205.83	202.60	202.66
6966	NASDAQ	EML	Fri, Jan 24, 2020	208.00	209.90	206.91	207.86
6965	NASDAQ	EML	Thu, Jan 23, 2020	202.35	208.84	201.71	208.61
6964	NASDAQ	EML	Wed, Jan 22, 2020	205.55	205.62	202.57	203.14
6963	NASDAQ	EML	Tue, Jan 21, 2020	208.50	208.81	203.78	204.62
6962	NASDAQ	EML	Fri, Jan 17, 2020	205.19	209.40	203.85	209.32
6961	NASDAQ	EML	Thu, Jan 16, 2020	203.98	206.60	203.71	206.25
6960	NASDAQ	EML	Wed, Jan 15, 2020	201.76	203.84	200.82	202.89
6959	NASDAQ	EML	Tue, Jan 14, 2020	200.39	203.43	199.97	201.70
6958	NASDAQ	EML	Mon, Jan 13, 2020	197.21	200.38	196.74	200.28
6957	NASDAQ	EML	Fri, Jan 10, 2020	198.91	200.72	197.23	197.55
6956	NASDAQ	EML	Thu, Jan 9, 2020	198.82	198.98	197.63	198.30
6955	NASDAQ	EML	Wed, Jan 8, 2020	196.82	199.35	195.98	197.63
6954	NASDAQ	EML	Tue, Jan 7, 2020	196.52	197.73	195.13	196.71
6953	NASDAQ	EML	Mon, Jan 6, 2020	195.17	196.17	194.20	195.93
6952	NASDAQ	EML	Fri, Jan 3, 2020	193.19	196.59	193.19	196.44
6951	NASDAQ	EML	Thu, Jan 2, 2020	195.05	196.80	194.27	196.80
6950	NASDAQ	EML	Tue, Dec 31, 2019	193.33	194.42	192.93	194.13
6949	NASDAQ	EML	Mon, Dec 30, 2019	195.20	195.50	192.71	193.61
6948	NASDAQ	EML	Fri, Dec 27, 2019	194.88	195.58	194.01	195.20
6947	NASDAQ	EML	Thu, Dec 26, 2019	195.05	195.06	193.22	194.45
6946	NASDAQ	EML	Tue, Dec 24, 2019	194.66	195.21	194.07	194.91
6945	NASDAQ	EML	Mon, Dec 23, 2019	194.04	194.94	193.37	194.29
6944	NASDAQ	EML	Fri, Dec 20, 2019	193.54	194.94	190.92	194.59
6943	NASDAQ	EML	Thu, Dec 19, 2019	191.86	193.42	191.42	191.92
6942	NASDAQ	EML	Wed, Dec 18, 2019	190.88	193.62	190.05	192.54
6941	NASDAQ	EML	Tue, Dec 17, 2019	191.30	193.25	190.12	190.43
6940	NASDAQ	EML	Mon, Dec 16, 2019	192.79	193.64	190.09	190.56
6939	NASDAQ	EML	Fri, Dec 13, 2019	189.57	191.91	188.44	190.07
6938	NASDAQ	EML	Thu, Dec 12, 2019	190.92	194.41	189.69	190.51
6937	NASDAQ	EML	Wed, Dec 11, 2019	188.58	191.13	188.14	191.01
6936	NASDAQ	EML	Tue, Dec 10, 2019	187.90	190.17	186.95	188.68
6935	NASDAQ	EML	Mon, Dec 9, 2019	190.02	190.62	188.23	188.96
6934	NASDAQ	EML	Fri, Dec 6, 2019	190.59	192.25	189.51	190.93
6933	NASDAQ	EML	Thu, Dec 5, 2019	188.59	189.08	186.29	187.90
6932	NASDAQ	EML	Wed, Dec 4, 2019	187.68	189.54	187.21	187.36
6931	NASDAQ	EML	Tue, Dec 3, 2019	186.87	188.10	185.01	186.21
6930	NASDAQ	EML	Mon, Dec 2, 2019	193.50	194.12	189.75	190.07
6929	NASDAQ	EML	Fri, Nov 29, 2019	194.65	194.73	192.74	193.50
6928	NASDAQ	EML	Wed, Nov 27, 2019	196.21	197.02	195.00	195.74
6927	NASDAQ	EML	Tue, Nov 26, 2019	196.43	197.48	195.51	196.21
6926	NASDAQ	EML	Mon, Nov 25, 2019	193.72	197.00	192.94	196.95
6925	NASDAQ	EML	Fri, Nov 22, 2019	190.89	193.35	190.32	193.18
6924	NASDAQ	EML	Thu, Nov 21, 2019	189.98	190.92	188.46	190.61
6923	NASDAQ	EML	Wed, Nov 20, 2019	192.49	192.70	189.62	189.88
6922	NASDAQ	EML	Tue, Nov 19, 2019	193.46	194.00	191.89	192.60
6921	NASDAQ	EML	Mon, Nov 18, 2019	190.56	193.50	189.10	193.37
6920	NASDAQ	EML	Fri, Nov 15, 2019	192.67	193.14	190.75	191.07
6919	NASDAQ	EML	Thu, Nov 14, 2019	190.72	191.83	189.69	190.96
6918	NASDAQ	EML	Wed, Nov 13, 2019	191.49	192.19	190.42	190.88
6917	NASDAQ	EML	Tue, Nov 12, 2019	193.78	194.03	192.18	193.01
6916	NASDAQ	EML	Mon, Nov 11, 2019	193.94	194.45	192.39	193.98
6915	NASDAQ	EML	Fri, Nov 8, 2019	195.30	196.50	194.48	195.44
6914	NASDAQ	EML	Thu, Nov 7, 2019	194.52	197.67	194.37	195.58
6913	NASDAQ	EML	Wed, Nov 6, 2019	193.83	193.96	191.39	192.96
6912	NASDAQ	EML	Tue, Nov 5, 2019	191.96	196.12	191.96	193.78
6911	NASDAQ	EML	Mon, Nov 4, 2019	191.30	193.26	189.35	192.64
6910	NASDAQ	EML	Fri, Nov 1, 2019	183.60	189.93	182.98	189.92
6909	NASDAQ	EML	Thu, Oct 31, 2019	182.83	184.05	179.84	182.00
6908	NASDAQ	EML	Wed, Oct 30, 2019	184.88	185.28	181.96	184.05
6907	NASDAQ	EML	Tue, Oct 29, 2019	186.64	187.92	184.94	185.04
6906	NASDAQ	EML	Mon, Oct 28, 2019	188.38	190.68	186.36	187.76
6905	NASDAQ	EML	Fri, Oct 25, 2019	183.64	188.50	182.80	188.25
6904	NASDAQ	EML	Thu, Oct 24, 2019	185.00	186.03	182.48	183.18
6903	NASDAQ	EML	Wed, Oct 23, 2019	185.72	188.20	182.87	184.87
6902	NASDAQ	EML	Tue, Oct 22, 2019	186.09	189.24	184.66	188.96
6901	NASDAQ	EML	Mon, Oct 21, 2019	182.99	186.38	182.99	186.19
6900	NASDAQ	EML	Fri, Oct 18, 2019	183.20	184.04	180.72	181.91
6899	NASDAQ	EML	Thu, Oct 17, 2019	182.13	184.81	181.70	183.71
6898	NASDAQ	EML	Wed, Oct 16, 2019	179.95	182.05	179.51	181.13
6897	NASDAQ	EML	Tue, Oct 15, 2019	178.54	181.45	177.72	180.71
6896	NASDAQ	EML	Mon, Oct 14, 2019	177.36	178.64	176.16	178.54
6895	NASDAQ	EML	Fri, Oct 11, 2019	173.92	179.60	173.92	178.50
6894	NASDAQ	EML	Thu, Oct 10, 2019	168.51	172.04	168.51	172.02
6893	NASDAQ	EML	Wed, Oct 9, 2019	169.07	169.80	167.99	169.11
6892	NASDAQ	EML	Tue, Oct 8, 2019	169.34	169.64	166.57	166.74
6891	NASDAQ	EML	Mon, Oct 7, 2019	172.11	173.30	171.01	171.67
6890	NASDAQ	EML	Fri, Oct 4, 2019	171.50	172.88	170.70	172.82
6889	NASDAQ	EML	Thu, Oct 3, 2019	169.75	171.28	166.58	170.61
6888	NASDAQ	EML	Wed, Oct 2, 2019	173.32	173.70	169.43	169.69
6887	NASDAQ	EML	Tue, Oct 1, 2019	180.40	182.12	174.31	174.98
6886	NASDAQ	EML	Mon, Sep 30, 2019	182.04	182.65	179.20	179.66
6885	NASDAQ	EML	Fri, Sep 27, 2019	183.45	184.06	180.54	180.87
6884	NASDAQ	EML	Thu, Sep 26, 2019	183.01	184.24	182.27	182.97
6883	NASDAQ	EML	Wed, Sep 25, 2019	182.46	183.49	181.26	182.70
6882	NASDAQ	EML	Tue, Sep 24, 2019	181.96	186.99	181.96	182.91
6881	NASDAQ	EML	Mon, Sep 23, 2019	178.77	180.26	177.05	179.51
6880	NASDAQ	EML	Fri, Sep 20, 2019	183.97	184.80	178.80	180.49
6879	NASDAQ	EML	Thu, Sep 19, 2019	182.14	184.10	180.97	182.60
6878	NASDAQ	EML	Wed, Sep 18, 2019	179.34	182.47	178.19	182.29
6877	NASDAQ	EML	Tue, Sep 17, 2019	182.28	182.43	179.09	180.73
6876	NASDAQ	EML	Mon, Sep 16, 2019	180.33	184.28	179.42	182.28
6875	NASDAQ	EML	Fri, Sep 13, 2019	179.54	182.70	179.22	182.19
6874	NASDAQ	EML	Thu, Sep 12, 2019	177.14	179.38	175.61	178.56
6873	NASDAQ	EML	Wed, Sep 11, 2019	179.00	179.49	175.19	177.06
6872	NASDAQ	EML	Tue, Sep 10, 2019	176.75	179.07	176.31	178.58
6871	NASDAQ	EML	Mon, Sep 9, 2019	175.56	178.18	175.20	177.32
6870	NASDAQ	EML	Fri, Sep 6, 2019	176.75	177.54	174.93	175.06
6869	NASDAQ	EML	Thu, Sep 5, 2019	173.82	176.80	173.81	176.28
6868	NASDAQ	EML	Wed, Sep 4, 2019	171.59	173.58	170.92	171.57
6867	NASDAQ	EML	Tue, Sep 3, 2019	172.14	173.26	169.49	170.86
6866	NASDAQ	EML	Fri, Aug 30, 2019	175.98	177.57	173.81	174.05
6865	NASDAQ	EML	Thu, Aug 29, 2019	174.21	176.92	173.39	174.45
6864	NASDAQ	EML	Wed, Aug 28, 2019	169.70	172.89	169.42	172.45
6863	NASDAQ	EML	Tue, Aug 27, 2019	171.77	172.13	169.49	169.95
6862	NASDAQ	EML	Mon, Aug 26, 2019	171.28	172.26	169.92	171.35
6861	NASDAQ	EML	Fri, Aug 23, 2019	173.01	173.76	168.63	169.28
6860	NASDAQ	EML	Thu, Aug 22, 2019	174.42	176.20	173.42	173.79
6859	NASDAQ	EML	Wed, Aug 21, 2019	173.19	174.67	173.08	174.20
6858	NASDAQ	EML	Tue, Aug 20, 2019	173.51	174.49	171.68	171.82
6857	NASDAQ	EML	Mon, Aug 19, 2019	175.86	177.63	173.91	174.37
6856	NASDAQ	EML	Fri, Aug 16, 2019	171.31	173.94	171.31	173.00
6855	NASDAQ	EML	Thu, Aug 15, 2019	171.43	171.88	168.50	169.85
6854	NASDAQ	EML	Wed, Aug 14, 2019	175.06	175.80	170.78	171.09
6853	NASDAQ	EML	Tue, Aug 13, 2019	173.86	179.38	173.46	177.50
6852	NASDAQ	EML	Mon, Aug 12, 2019	176.29	176.51	173.39	174.53
6851	NASDAQ	EML	Fri, Aug 9, 2019	180.00	180.29	176.37	177.70
6850	NASDAQ	EML	Thu, Aug 8, 2019	180.22	181.38	179.01	180.51
6849	NASDAQ	EML	Wed, Aug 7, 2019	179.43	180.50	176.80	179.03
6848	NASDAQ	EML	Tue, Aug 6, 2019	181.65	182.91	178.68	181.36
6847	NASDAQ	EML	Mon, Aug 5, 2019	179.00	180.83	178.44	179.93
6846	NASDAQ	EML	Fri, Aug 2, 2019	184.23	184.81	181.38	182.02
6845	NASDAQ	EML	Thu, Aug 1, 2019	190.82	191.87	184.82	185.04
6844	NASDAQ	EML	Wed, Jul 31, 2019	192.50	192.92	189.22	191.12
6843	NASDAQ	EML	Tue, Jul 30, 2019	190.99	192.97	190.45	192.51
6842	NASDAQ	EML	Mon, Jul 29, 2019	189.83	192.27	189.76	191.99
6841	NASDAQ	EML	Fri, Jul 26, 2019	188.57	191.08	187.40	189.99
6840	NASDAQ	EML	Thu, Jul 25, 2019	185.25	188.42	185.13	187.56
6839	NASDAQ	EML	Wed, Jul 24, 2019	182.85	192.68	181.24	184.99
6838	NASDAQ	EML	Tue, Jul 23, 2019	197.22	197.22	194.63	196.67
6837	NASDAQ	EML	Mon, Jul 22, 2019	195.09	198.17	195.09	196.30
6836	NASDAQ	EML	Fri, Jul 19, 2019	197.00	198.84	194.78	195.19
6835	NASDAQ	EML	Thu, Jul 18, 2019	194.36	196.44	193.79	195.86
6834	NASDAQ	EML	Wed, Jul 17, 2019	200.19	201.49	191.02	191.02
6833	NASDAQ	EML	Tue, Jul 16, 2019	205.25	208.45	204.08	206.46
6832	NASDAQ	EML	Mon, Jul 15, 2019	205.40	205.56	203.05	204.11
6831	NASDAQ	EML	Fri, Jul 12, 2019	202.86	206.43	202.26	205.90
6830	NASDAQ	EML	Thu, Jul 11, 2019	198.35	202.17	197.21	201.50
6829	NASDAQ	EML	Wed, Jul 10, 2019	200.04	200.88	197.00	198.21
6828	NASDAQ	EML	Tue, Jul 9, 2019	197.83	199.39	197.08	197.71
6827	NASDAQ	EML	Mon, Jul 8, 2019	199.48	200.25	197.93	198.94
6826	NASDAQ	EML	Fri, Jul 5, 2019	201.28	202.74	198.53	200.94
6825	NASDAQ	EML	Wed, Jul 3, 2019	200.87	203.30	200.56	202.51
6824	NASDAQ	EML	Tue, Jul 2, 2019	201.76	202.30	199.77	200.44
6823	NASDAQ	EML	Mon, Jul 1, 2019	200.93	202.59	199.99	200.92
6822	NASDAQ	EML	Fri, Jun 28, 2019	194.22	199.37	193.68	199.33
6821	NASDAQ	EML	Thu, Jun 27, 2019	193.48	195.00	192.96	193.40
6820	NASDAQ	EML	Wed, Jun 26, 2019	192.77	193.93	192.01	192.79
6819	NASDAQ	EML	Tue, Jun 25, 2019	192.72	193.37	188.00	192.26
6818	NASDAQ	EML	Mon, Jun 24, 2019	196.96	197.45	193.07	193.25
6817	NASDAQ	EML	Fri, Jun 21, 2019	196.51	199.91	195.72	197.19
6816	NASDAQ	EML	Thu, Jun 20, 2019	194.70	196.87	193.92	196.31
6815	NASDAQ	EML	Wed, Jun 19, 2019	193.84	194.24	190.88	192.40
6814	NASDAQ	EML	Tue, Jun 18, 2019	192.32	194.63	191.15	193.44
6813	NASDAQ	EML	Mon, Jun 17, 2019	194.45	194.65	190.65	190.77
6812	NASDAQ	EML	Fri, Jun 14, 2019	196.31	196.99	193.33	194.74
6811	NASDAQ	EML	Thu, Jun 13, 2019	199.04	200.28	195.76	196.51
6810	NASDAQ	EML	Wed, Jun 12, 2019	198.98	200.34	197.24	199.23
6809	NASDAQ	EML	Tue, Jun 11, 2019	202.87	204.06	197.81	198.97
6808	NASDAQ	EML	Mon, Jun 10, 2019	204.66	207.57	201.16	201.41
6807	NASDAQ	EML	Fri, Jun 7, 2019	201.01	203.68	200.62	203.04
6806	NASDAQ	EML	Thu, Jun 6, 2019	202.60	203.42	197.86	199.86
6805	NASDAQ	EML	Wed, Jun 5, 2019	202.83	204.50	202.00	202.96
6804	NASDAQ	EML	Tue, Jun 4, 2019	198.08	201.37	197.03	201.22
6803	NASDAQ	EML	Mon, Jun 3, 2019	195.13	198.19	194.45	196.34
6802	NASDAQ	EML	Fri, May 31, 2019	196.10	197.47	194.17	195.14
6801	NASDAQ	EML	Thu, May 30, 2019	196.18	198.50	195.99	198.13
6800	NASDAQ	EML	Wed, May 29, 2019	196.29	196.62	193.76	195.19
6799	NASDAQ	EML	Tue, May 28, 2019	199.94	202.20	197.18	197.67
6798	NASDAQ	EML	Fri, May 24, 2019	201.33	201.33	196.60	199.27
6797	NASDAQ	EML	Thu, May 23, 2019	201.07	201.07	196.54	199.95
6796	NASDAQ	EML	Wed, May 22, 2019	204.54	204.68	201.68	203.47
6795	NASDAQ	EML	Tue, May 21, 2019	206.29	206.56	204.46	204.64
6794	NASDAQ	EML	Mon, May 20, 2019	202.72	205.13	202.53	204.48
6793	NASDAQ	EML	Fri, May 17, 2019	202.75	205.16	202.47	203.52
6792	NASDAQ	EML	Thu, May 16, 2019	201.66	206.71	201.24	205.22
6791	NASDAQ	EML	Wed, May 15, 2019	199.34	201.49	199.10	200.80
6790	NASDAQ	EML	Tue, May 14, 2019	197.95	202.59	197.78	200.53
6789	NASDAQ	EML	Mon, May 13, 2019	199.50	199.69	194.11	196.81
6788	NASDAQ	EML	Fri, May 10, 2019	201.36	203.29	197.74	202.59
6787	NASDAQ	EML	Thu, May 9, 2019	199.47	202.85	199.07	202.71
6786	NASDAQ	EML	Wed, May 8, 2019	201.20	203.50	200.48	201.55
6785	NASDAQ	EML	Tue, May 7, 2019	201.92	203.03	197.87	201.19
6784	NASDAQ	EML	Mon, May 6, 2019	201.63	204.91	200.57	204.26
6783	NASDAQ	EML	Fri, May 3, 2019	201.83	205.42	201.83	205.06
6782	NASDAQ	EML	Thu, May 2, 2019	199.15	201.36	197.83	201.13
6781	NASDAQ	EML	Wed, May 1, 2019	203.37	203.78	199.54	199.34
6780	NASDAQ	EML	Tue, Apr 30, 2019	202.49	204.35	200.70	204.02
6779	NASDAQ	EML	Mon, Apr 29, 2019	203.75	204.04	202.28	202.84
6778	NASDAQ	EML	Fri, Apr 26, 2019	203.18	204.22	202.96	204.14
6777	NASDAQ	EML	Thu, Apr 25, 2019	205.54	205.54	202.58	202.81
6776	NASDAQ	EML	Wed, Apr 24, 2019	206.24	211.46	205.72	206.70
6775	NASDAQ	EML	Tue, Apr 23, 2019	201.54	202.69	199.98	201.67
6774	NASDAQ	EML	Mon, Apr 22, 2019	198.34	201.91	198.03	201.49
6773	NASDAQ	EML	Thu, Apr 18, 2019	199.22	200.00	197.85	198.58
6772	NASDAQ	EML	Wed, Apr 17, 2019	196.91	198.24	195.76	197.10
6771	NASDAQ	EML	Tue, Apr 16, 2019	194.12	194.12	192.84	193.22
6770	NASDAQ	EML	Mon, Apr 15, 2019	195.72	196.49	193.60	193.72
6769	NASDAQ	EML	Fri, Apr 12, 2019	194.39	196.57	194.28	196.15
6768	NASDAQ	EML	Thu, Apr 11, 2019	193.31	194.13	192.43	193.18
6767	NASDAQ	EML	Wed, Apr 10, 2019	192.90	193.05	191.26	192.61
6766	NASDAQ	EML	Tue, Apr 9, 2019	192.52	193.58	190.36	192.75
6765	NASDAQ	EML	Mon, Apr 8, 2019	192.40	194.12	191.56	194.03
6764	NASDAQ	EML	Fri, Apr 5, 2019	191.46	193.12	191.24	192.19
6763	NASDAQ	EML	Thu, Apr 4, 2019	192.20	192.75	191.10	191.51
6762	NASDAQ	EML	Wed, Apr 3, 2019	193.83	194.63	191.91	192.28
6761	NASDAQ	EML	Tue, Apr 2, 2019	193.54	194.55	192.76	193.00
6760	NASDAQ	EML	Mon, Apr 1, 2019	190.00	193.78	189.00	193.54
6759	NASDAQ	EML	Fri, Mar 29, 2019	188.03	188.49	186.46	186.89
6758	NASDAQ	EML	Thu, Mar 28, 2019	182.55	186.60	182.55	186.39
6757	NASDAQ	EML	Wed, Mar 27, 2019	181.09	182.81	180.50	182.42
6756	NASDAQ	EML	Tue, Mar 26, 2019	181.00	182.13	179.85	181.43
6755	NASDAQ	EML	Mon, Mar 25, 2019	177.60	181.72	177.42	179.81
6754	NASDAQ	EML	Fri, Mar 22, 2019	180.21	180.53	177.67	177.94
6753	NASDAQ	EML	Thu, Mar 21, 2019	177.15	181.19	177.15	180.61
6752	NASDAQ	EML	Wed, Mar 20, 2019	178.88	180.03	176.70	178.26
6751	NASDAQ	EML	Tue, Mar 19, 2019	182.91	182.92	178.35	178.78
6750	NASDAQ	EML	Mon, Mar 18, 2019	179.32	182.73	179.23	182.53
6749	NASDAQ	EML	Fri, Mar 15, 2019	179.95	181.60	179.17	179.52
6748	NASDAQ	EML	Thu, Mar 14, 2019	179.67	180.20	177.73	178.99
6747	NASDAQ	EML	Wed, Mar 13, 2019	179.92	182.15	179.24	179.79
6746	NASDAQ	EML	Tue, Mar 12, 2019	181.11	181.19	178.94	179.35
6745	NASDAQ	EML	Mon, Mar 11, 2019	176.67	181.04	176.12	180.84
6744	NASDAQ	EML	Fri, Mar 8, 2019	177.31	177.52	174.23	176.78
6743	NASDAQ	EML	Thu, Mar 7, 2019	178.74	179.38	177.73	178.71
6742	NASDAQ	EML	Wed, Mar 6, 2019	178.29	179.78	177.37	178.94
6741	NASDAQ	EML	Tue, Mar 5, 2019	180.19	180.24	177.74	177.84
6740	NASDAQ	EML	Mon, Mar 4, 2019	180.11	181.96	178.19	179.80
6739	NASDAQ	EML	Fri, Mar 1, 2019	179.91	180.80	177.91	178.87
6738	NASDAQ	EML	Thu, Feb 28, 2019	180.82	180.82	178.62	179.30
6737	NASDAQ	EML	Wed, Feb 27, 2019	180.10	180.96	179.75	180.82
6736	NASDAQ	EML	Tue, Feb 26, 2019	180.56	181.05	179.74	180.51
6735	NASDAQ	EML	Mon, Feb 25, 2019	183.59	183.71	181.29	181.41
6734	NASDAQ	EML	Fri, Feb 22, 2019	183.23	183.99	181.71	183.30
6733	NASDAQ	EML	Thu, Feb 21, 2019	183.63	183.63	182.09	182.94
6732	NASDAQ	EML	Wed, Feb 20, 2019	182.82	183.91	182.42	183.49
6731	NASDAQ	EML	Tue, Feb 19, 2019	179.61	183.94	179.55	182.76
6730	NASDAQ	EML	Fri, Feb 15, 2019	182.52	183.24	181.67	182.87
6729	NASDAQ	EML	Thu, Feb 14, 2019	180.14	182.54	179.50	181.73
6728	NASDAQ	EML	Wed, Feb 13, 2019	180.63	181.26	179.42	180.95
6727	NASDAQ	EML	Tue, Feb 12, 2019	178.05	181.52	177.77	180.61
6726	NASDAQ	EML	Mon, Feb 11, 2019	174.98	180.42	174.54	176.95
6725	NASDAQ	EML	Fri, Feb 8, 2019	169.07	171.57	168.89	171.46
6724	NASDAQ	EML	Thu, Feb 7, 2019	168.23	170.54	167.31	170.47
6723	NASDAQ	EML	Wed, Feb 6, 2019	169.00	170.64	168.12	168.98
6722	NASDAQ	EML	Tue, Feb 5, 2019	169.82	169.92	167.33	168.88
6721	NASDAQ	EML	Mon, Feb 4, 2019	169.14	170.04	168.12	169.95
6720	NASDAQ	EML	Fri, Feb 1, 2019	167.50	169.80	166.98	169.53
6719	NASDAQ	EML	Thu, Jan 31, 2019	168.25	168.49	166.33	166.88
6718	NASDAQ	EML	Wed, Jan 30, 2019	167.93	169.16	165.97	168.38
6717	NASDAQ	EML	Tue, Jan 29, 2019	165.78	168.57	165.77	166.93
6716	NASDAQ	EML	Mon, Jan 28, 2019	163.96	166.15	162.73	165.79
6715	NASDAQ	EML	Fri, Jan 25, 2019	161.00	167.83	160.19	165.12
6714	NASDAQ	EML	Thu, Jan 24, 2019	166.75	167.78	165.22	165.94
6713	NASDAQ	EML	Wed, Jan 23, 2019	165.74	166.70	162.51	164.21
6712	NASDAQ	EML	Tue, Jan 22, 2019	168.12	168.20	164.92	165.34
6711	NASDAQ	EML	Fri, Jan 18, 2019	166.23	170.26	165.77	169.05
6710	NASDAQ	EML	Thu, Jan 17, 2019	162.72	165.56	162.21	165.08
6709	NASDAQ	EML	Wed, Jan 16, 2019	163.13	163.72	162.09	162.81
6708	NASDAQ	EML	Tue, Jan 15, 2019	163.82	164.11	161.42	162.49
6707	NASDAQ	EML	Mon, Jan 14, 2019	162.33	164.39	161.61	163.72
6706	NASDAQ	EML	Fri, Jan 11, 2019	160.49	163.58	159.85	163.58
6705	NASDAQ	EML	Thu, Jan 10, 2019	158.14	161.65	156.75	161.41
6704	NASDAQ	EML	Wed, Jan 9, 2019	156.76	159.77	156.45	159.01
6703	NASDAQ	EML	Tue, Jan 8, 2019	154.10	158.44	154.10	156.64
6702	NASDAQ	EML	Mon, Jan 7, 2019	150.52	152.06	148.28	151.57
6701	NASDAQ	EML	Fri, Jan 4, 2019	146.77	150.61	146.76	150.53
6700	NASDAQ	EML	Thu, Jan 3, 2019	148.87	148.87	143.60	144.02
6699	NASDAQ	EML	Wed, Jan 2, 2019	146.96	149.68	144.80	149.54
6698	NASDAQ	EML	Mon, Dec 31, 2018	148.79	149.80	148.27	149.54
6697	NASDAQ	EML	Fri, Dec 28, 2018	149.85	150.18	147.40	148.01
6696	NASDAQ	EML	Thu, Dec 27, 2018	145.14	148.91	142.98	148.91
6695	NASDAQ	EML	Wed, Dec 26, 2018	140.66	147.59	138.65	147.28
6694	NASDAQ	EML	Mon, Dec 24, 2018	143.41	143.73	139.10	139.79
6693	NASDAQ	EML	Fri, Dec 21, 2018	146.33	148.89	143.59	144.38
6692	NASDAQ	EML	Thu, Dec 20, 2018	146.11	148.62	144.83	145.94
6691	NASDAQ	EML	Wed, Dec 19, 2018	148.36	153.76	145.52	146.93
6690	NASDAQ	EML	Tue, Dec 18, 2018	148.34	151.80	147.47	148.36
6689	NASDAQ	EML	Mon, Dec 17, 2018	150.10	150.33	146.51	147.58
6688	NASDAQ	EML	Fri, Dec 14, 2018	155.83	157.18	150.31	150.88
6687	NASDAQ	EML	Thu, Dec 13, 2018	157.10	157.96	155.27	157.52
6686	NASDAQ	EML	Wed, Dec 12, 2018	158.55	159.65	156.56	156.70
6685	NASDAQ	EML	Tue, Dec 11, 2018	159.14	159.97	154.55	155.52
6684	NASDAQ	EML	Mon, Dec 10, 2018	156.03	156.99	152.12	155.88
6683	NASDAQ	EML	Fri, Dec 7, 2018	162.69	164.53	156.93	156.99
6682	NASDAQ	EML	Thu, Dec 6, 2018	163.03	163.51	157.86	162.19
6681	NASDAQ	EML	Tue, Dec 4, 2018	171.24	171.75	165.05	165.89
6680	NASDAQ	EML	Mon, Dec 3, 2018	173.27	175.46	171.38	172.18
6679	NASDAQ	EML	Fri, Nov 30, 2018	168.15	171.92	168.02	170.74
6678	NASDAQ	EML	Thu, Nov 29, 2018	167.37	170.18	166.70	168.44
6677	NASDAQ	EML	Wed, Nov 28, 2018	163.26	168.76	163.26	167.87
6676	NASDAQ	EML	Tue, Nov 27, 2018	163.77	164.95	161.17	162.80
6675	NASDAQ	EML	Mon, Nov 26, 2018	164.90	166.49	163.41	164.11
6674	NASDAQ	EML	Fri, Nov 23, 2018	164.04	165.63	163.46	163.90
6673	NASDAQ	EML	Wed, Nov 21, 2018	163.40	168.33	163.38	166.25
6672	NASDAQ	EML	Tue, Nov 20, 2018	167.45	167.45	161.58	162.75
6671	NASDAQ	EML	Mon, Nov 19, 2018	171.11	172.02	168.70	170.53
6670	NASDAQ	EML	Fri, Nov 16, 2018	172.03	174.65	171.72	172.05
6669	NASDAQ	EML	Thu, Nov 15, 2018	166.15	173.28	165.78	172.88
6668	NASDAQ	EML	Wed, Nov 14, 2018	167.92	170.47	166.00	167.40
6667	NASDAQ	EML	Tue, Nov 13, 2018	167.75	169.16	165.53	166.82
6666	NASDAQ	EML	Mon, Nov 12, 2018	170.66	171.48	166.83	167.01
6665	NASDAQ	EML	Fri, Nov 9, 2018	171.75	172.54	169.34	170.32
6664	NASDAQ	EML	Thu, Nov 8, 2018	172.23	173.66	171.21	172.35
6663	NASDAQ	EML	Wed, Nov 7, 2018	169.38	173.48	168.25	173.05
6662	NASDAQ	EML	Tue, Nov 6, 2018	166.64	168.94	165.92	167.05
6661	NASDAQ	EML	Mon, Nov 5, 2018	169.50	169.77	167.05	167.20
6660	NASDAQ	EML	Fri, Nov 2, 2018	169.20	171.60	168.01	168.59
6659	NASDAQ	EML	Thu, Nov 1, 2018	168.14	169.69	167.24	168.34
6658	NASDAQ	EML	Wed, Oct 31, 2018	167.69	170.31	167.04	167.03
6657	NASDAQ	EML	Tue, Oct 30, 2018	161.46	166.75	161.10	166.31
6656	NASDAQ	EML	Mon, Oct 29, 2018	163.35	165.90	158.83	161.09
6655	NASDAQ	EML	Fri, Oct 26, 2018	161.79	163.54	160.10	161.94
6654	NASDAQ	EML	Thu, Oct 25, 2018	165.55	167.41	162.38	164.24
6653	NASDAQ	EML	Wed, Oct 24, 2018	160.37	164.00	157.81	160.19
6652	NASDAQ	EML	Tue, Oct 23, 2018	161.05	161.35	155.00	156.97
6651	NASDAQ	EML	Mon, Oct 22, 2018	163.29	165.05	162.15	163.94
6650	NASDAQ	EML	Fri, Oct 19, 2018	164.55	165.38	163.19	163.92
6649	NASDAQ	EML	Thu, Oct 18, 2018	166.56	168.03	163.94	164.16
6648	NASDAQ	EML	Wed, Oct 17, 2018	173.23	173.97	167.48	169.00
6647	NASDAQ	EML	Tue, Oct 16, 2018	170.88	173.53	169.92	172.35
6646	NASDAQ	EML	Mon, Oct 15, 2018	170.17	171.32	169.13	169.45
6645	NASDAQ	EML	Fri, Oct 12, 2018	170.80	172.43	168.72	170.19
6644	NASDAQ	EML	Thu, Oct 11, 2018	171.60	174.37	167.01	168.13
6643	NASDAQ	EML	Wed, Oct 10, 2018	181.72	181.72	171.19	171.60
6642	NASDAQ	EML	Tue, Oct 9, 2018	184.10	184.75	181.48	181.69
6641	NASDAQ	EML	Mon, Oct 8, 2018	182.99	184.54	181.68	183.99
6640	NASDAQ	EML	Fri, Oct 5, 2018	183.01	184.63	182.15	183.02
6639	NASDAQ	EML	Thu, Oct 4, 2018	183.77	183.77	181.45	183.43
6638	NASDAQ	EML	Wed, Oct 3, 2018	182.08	183.49	181.13	182.25
6637	NASDAQ	EML	Tue, Oct 2, 2018	183.88	183.99	181.17	181.33
6636	NASDAQ	EML	Mon, Oct 1, 2018	182.39	185.51	182.24	184.45
6635	NASDAQ	EML	Fri, Sep 28, 2018	182.00	182.55	180.15	180.50
6634	NASDAQ	EML	Thu, Sep 27, 2018	181.39	182.96	180.65	182.33
6633	NASDAQ	EML	Wed, Sep 26, 2018	182.29	182.87	180.33	180.58
6632	NASDAQ	EML	Tue, Sep 25, 2018	183.34	184.12	182.07	182.35
6631	NASDAQ	EML	Mon, Sep 24, 2018	184.04	185.11	182.40	182.51
6630	NASDAQ	EML	Fri, Sep 21, 2018	183.99	185.81	183.79	184.24
6629	NASDAQ	EML	Thu, Sep 20, 2018	186.21	186.83	183.99	184.28
6628	NASDAQ	EML	Wed, Sep 19, 2018	186.00	186.80	184.84	185.68
6627	NASDAQ	EML	Tue, Sep 18, 2018	183.47	186.91	183.15	186.71
6626	NASDAQ	EML	Mon, Sep 17, 2018	179.53	180.96	178.74	179.29
6625	NASDAQ	EML	Fri, Sep 14, 2018	177.84	180.14	177.21	179.40
6624	NASDAQ	EML	Thu, Sep 13, 2018	178.61	178.79	177.19	177.47
6623	NASDAQ	EML	Wed, Sep 12, 2018	177.79	179.63	177.57	178.01
6622	NASDAQ	EML	Tue, Sep 11, 2018	179.82	179.96	177.71	177.99
6621	NASDAQ	EML	Mon, Sep 10, 2018	177.88	180.32	177.47	180.12
6620	NASDAQ	EML	Fri, Sep 7, 2018	174.09	177.85	173.74	177.10
6619	NASDAQ	EML	Thu, Sep 6, 2018	174.89	176.06	174.53	174.61
6618	NASDAQ	EML	Wed, Sep 5, 2018	174.24	175.17	173.17	174.98
6617	NASDAQ	EML	Tue, Sep 4, 2018	173.80	174.81	173.68	174.36
6616	NASDAQ	EML	Fri, Aug 31, 2018	173.72	174.37	173.05	173.84
6615	NASDAQ	EML	Thu, Aug 30, 2018	174.19	175.61	173.85	174.19
6614	NASDAQ	EML	Wed, Aug 29, 2018	175.71	177.08	174.57	174.72
6613	NASDAQ	EML	Tue, Aug 28, 2018	176.57	176.79	174.93	175.14
6612	NASDAQ	EML	Mon, Aug 27, 2018	176.01	177.00	175.48	175.57
6611	NASDAQ	EML	Fri, Aug 24, 2018	174.24	175.86	173.71	174.86
6610	NASDAQ	EML	Thu, Aug 23, 2018	174.12	174.82	173.12	173.64
6609	NASDAQ	EML	Wed, Aug 22, 2018	175.89	176.24	174.11	174.11
6608	NASDAQ	EML	Tue, Aug 21, 2018	175.33	176.69	175.06	176.08
6607	NASDAQ	EML	Mon, Aug 20, 2018	174.42	176.12	174.09	174.87
6606	NASDAQ	EML	Fri, Aug 17, 2018	173.79	175.00	173.74	174.07
6605	NASDAQ	EML	Thu, Aug 16, 2018	172.74	174.17	171.76	173.47
6604	NASDAQ	EML	Wed, Aug 15, 2018	172.50	172.98	170.65	171.86
6603	NASDAQ	EML	Tue, Aug 14, 2018	171.66	173.75	171.66	172.19
6602	NASDAQ	EML	Mon, Aug 13, 2018	172.86	173.23	170.95	171.12
6601	NASDAQ	EML	Fri, Aug 10, 2018	171.00	172.62	170.19	171.94
6600	NASDAQ	EML	Thu, Aug 9, 2018	172.52	173.18	171.68	171.69
6599	NASDAQ	EML	Wed, Aug 8, 2018	172.85	173.49	171.97	172.84
6598	NASDAQ	EML	Tue, Aug 7, 2018	173.06	174.43	172.87	173.17
6597	NASDAQ	EML	Mon, Aug 6, 2018	171.47	173.50	170.87	172.69
6596	NASDAQ	EML	Fri, Aug 3, 2018	169.54	171.71	168.86	171.62
6595	NASDAQ	EML	Thu, Aug 2, 2018	167.16	169.72	166.76	168.51
6594	NASDAQ	EML	Wed, Aug 1, 2018	169.04	169.74	167.46	167.93
6593	NASDAQ	EML	Tue, Jul 31, 2018	169.23	171.37	168.89	169.00
6592	NASDAQ	EML	Mon, Jul 30, 2018	168.32	170.94	168.27	168.48
6591	NASDAQ	EML	Fri, Jul 27, 2018	169.58	169.74	166.78	168.24
6590	NASDAQ	EML	Thu, Jul 26, 2018	170.50	172.81	168.19	169.57
6589	NASDAQ	EML	Wed, Jul 25, 2018	156.75	168.76	155.35	168.36
6588	NASDAQ	EML	Tue, Jul 24, 2018	163.89	164.45	159.69	160.48
6587	NASDAQ	EML	Mon, Jul 23, 2018	161.89	163.95	160.90	162.99
6586	NASDAQ	EML	Fri, Jul 20, 2018	159.46	162.67	159.42	161.85
6585	NASDAQ	EML	Thu, Jul 19, 2018	157.85	160.84	156.85	160.48
6584	NASDAQ	EML	Wed, Jul 18, 2018	158.45	161.00	158.14	159.91
6583	NASDAQ	EML	Tue, Jul 17, 2018	155.20	155.76	153.22	154.96
6582	NASDAQ	EML	Mon, Jul 16, 2018	160.31	160.31	154.00	155.23
6581	NASDAQ	EML	Fri, Jul 13, 2018	157.21	160.36	157.04	159.46
6580	NASDAQ	EML	Thu, Jul 12, 2018	157.38	158.33	156.23	157.51
6579	NASDAQ	EML	Wed, Jul 11, 2018	157.15	157.34	154.61	155.76
6578	NASDAQ	EML	Tue, Jul 10, 2018	157.10	159.04	156.69	158.71
6577	NASDAQ	EML	Mon, Jul 9, 2018	155.62	157.37	154.63	157.14
6576	NASDAQ	EML	Fri, Jul 6, 2018	153.38	155.28	152.33	154.52
6575	NASDAQ	EML	Thu, Jul 5, 2018	151.71	153.22	151.53	153.08
6574	NASDAQ	EML	Tue, Jul 3, 2018	152.79	153.77	150.63	150.93
6573	NASDAQ	EML	Mon, Jul 2, 2018	150.37	152.79	149.89	152.21
6572	NASDAQ	EML	Fri, Jun 29, 2018	149.90	152.94	149.87	150.87
6571	NASDAQ	EML	Thu, Jun 28, 2018	149.13	150.76	147.22	149.72
6570	NASDAQ	EML	Wed, Jun 27, 2018	151.42	153.68	150.04	150.04
6569	NASDAQ	EML	Tue, Jun 26, 2018	152.54	152.54	150.33	151.06
6568	NASDAQ	EML	Mon, Jun 25, 2018	154.20	154.21	150.81	152.23
6567	NASDAQ	EML	Fri, Jun 22, 2018	151.38	153.07	151.15	151.82
6566	NASDAQ	EML	Thu, Jun 21, 2018	150.84	151.25	149.11	149.98
6565	NASDAQ	EML	Wed, Jun 20, 2018	151.76	152.27	150.36	151.07
6564	NASDAQ	EML	Tue, Jun 19, 2018	151.82	152.23	149.60	150.91
6563	NASDAQ	EML	Mon, Jun 18, 2018	153.29	154.84	152.49	153.78
6562	NASDAQ	EML	Fri, Jun 15, 2018	153.40	154.92	151.86	154.66
6561	NASDAQ	EML	Thu, Jun 14, 2018	154.85	154.91	153.02	153.47
6560	NASDAQ	EML	Wed, Jun 13, 2018	156.34	157.01	153.50	154.17
6559	NASDAQ	EML	Tue, Jun 12, 2018	156.61	158.58	155.53	156.28
6558	NASDAQ	EML	Mon, Jun 11, 2018	153.73	157.28	153.60	156.12
6557	NASDAQ	EML	Fri, Jun 8, 2018	152.19	154.25	151.93	154.23
6556	NASDAQ	EML	Thu, Jun 7, 2018	152.90	153.28	150.92	152.20
6555	NASDAQ	EML	Wed, Jun 6, 2018	151.01	152.10	148.60	152.06
6554	NASDAQ	EML	Tue, Jun 5, 2018	151.71	152.59	150.16	150.93
6553	NASDAQ	EML	Mon, Jun 4, 2018	155.72	156.17	151.36	151.76
6552	NASDAQ	EML	Fri, Jun 1, 2018	152.99	156.00	152.54	155.23
6551	NASDAQ	EML	Thu, May 31, 2018	154.63	155.20	151.45	151.65
6550	NASDAQ	EML	Wed, May 30, 2018	152.69	155.53	152.10	154.84
6549	NASDAQ	EML	Tue, May 29, 2018	151.50	152.73	150.15	151.64
6548	NASDAQ	EML	Fri, May 25, 2018	152.22	153.46	152.12	153.02
6547	NASDAQ	EML	Thu, May 24, 2018	150.60	154.02	150.37	152.99
6546	NASDAQ	EML	Wed, May 23, 2018	151.20	151.49	148.99	150.49
6545	NASDAQ	EML	Tue, May 22, 2018	152.58	154.19	151.75	151.80
6544	NASDAQ	EML	Mon, May 21, 2018	153.26	154.65	152.32	152.57
6543	NASDAQ	EML	Fri, May 18, 2018	152.18	153.19	151.28	152.49
6542	NASDAQ	EML	Thu, May 17, 2018	151.01	153.73	151.01	152.48
6541	NASDAQ	EML	Wed, May 16, 2018	150.92	151.61	149.80	150.88
6540	NASDAQ	EML	Tue, May 15, 2018	149.58	150.90	149.17	150.74
6539	NASDAQ	EML	Mon, May 14, 2018	152.66	153.43	150.15	150.44
6538	NASDAQ	EML	Fri, May 11, 2018	152.00	153.73	151.31	152.40
6537	NASDAQ	EML	Thu, May 10, 2018	151.13	151.98	150.16	151.76
6536	NASDAQ	EML	Wed, May 9, 2018	146.85	152.20	146.36	150.93
6535	NASDAQ	EML	Tue, May 8, 2018	144.91	147.74	144.48	146.09
6534	NASDAQ	EML	Mon, May 7, 2018	144.37	145.82	144.04	145.47
6533	NASDAQ	EML	Fri, May 4, 2018	140.32	144.91	140.19	143.92
6532	NASDAQ	EML	Thu, May 3, 2018	141.46	141.82	138.34	140.94
6531	NASDAQ	EML	Wed, May 2, 2018	142.11	144.83	141.22	141.68
6530	NASDAQ	EML	Tue, May 1, 2018	143.18	144.10	140.63	142.49
6529	NASDAQ	EML	Mon, Apr 30, 2018	147.00	147.74	143.13	143.47
6528	NASDAQ	EML	Fri, Apr 27, 2018	144.69	146.96	143.32	146.62
6527	NASDAQ	EML	Thu, Apr 26, 2018	144.58	147.84	142.31	144.69
6526	NASDAQ	EML	Wed, Apr 25, 2018	140.77	146.41	139.53	145.96
6525	NASDAQ	EML	Tue, Apr 24, 2018	138.30	139.47	133.47	134.97
6524	NASDAQ	EML	Mon, Apr 23, 2018	136.70	138.08	135.96	137.76
6523	NASDAQ	EML	Fri, Apr 20, 2018	138.66	139.45	136.09	136.75
6522	NASDAQ	EML	Thu, Apr 19, 2018	137.81	139.25	136.37	138.86
6521	NASDAQ	EML	Wed, Apr 18, 2018	137.11	140.32	137.11	138.61
6520	NASDAQ	EML	Tue, Apr 17, 2018	137.23	137.23	134.80	135.55
6519	NASDAQ	EML	Mon, Apr 16, 2018	134.74	136.93	134.74	136.48
6518	NASDAQ	EML	Fri, Apr 13, 2018	133.78	134.49	132.93	133.51
6517	NASDAQ	EML	Thu, Apr 12, 2018	131.64	133.91	131.50	133.17
6516	NASDAQ	EML	Wed, Apr 11, 2018	129.21	131.96	129.00	131.05
6515	NASDAQ	EML	Tue, Apr 10, 2018	130.40	131.59	129.33	130.00
6514	NASDAQ	EML	Mon, Apr 9, 2018	130.16	131.09	128.74	128.92
6513	NASDAQ	EML	Fri, Apr 6, 2018	132.62	133.58	127.79	129.36
6512	NASDAQ	EML	Thu, Apr 5, 2018	132.67	134.16	131.80	133.70
6511	NASDAQ	EML	Wed, Apr 4, 2018	131.44	132.32	130.89	131.98
6510	NASDAQ	EML	Tue, Apr 3, 2018	133.31	134.04	131.93	133.37
6509	NASDAQ	EML	Mon, Apr 2, 2018	135.57	136.53	131.02	132.83
6508	NASDAQ	EML	Thu, Mar 29, 2018	134.89	137.50	134.49	135.78
6507	NASDAQ	EML	Wed, Mar 28, 2018	133.84	135.76	132.22	133.97
6506	NASDAQ	EML	Tue, Mar 27, 2018	136.50	137.77	132.79	133.59
6505	NASDAQ	EML	Mon, Mar 26, 2018	133.95	136.40	131.81	136.19
6504	NASDAQ	EML	Fri, Mar 23, 2018	134.43	136.04	131.85	132.18
6503	NASDAQ	EML	Thu, Mar 22, 2018	137.69	138.48	134.10	134.19
6502	NASDAQ	EML	Wed, Mar 21, 2018	139.61	141.87	138.76	139.45
6501	NASDAQ	EML	Tue, Mar 20, 2018	139.74	139.84	138.41	139.30
6500	NASDAQ	EML	Mon, Mar 19, 2018	137.99	139.49	136.83	139.17
6499	NASDAQ	EML	Fri, Mar 16, 2018	137.84	139.52	137.84	138.59
6498	NASDAQ	EML	Thu, Mar 15, 2018	136.75	138.35	135.93	137.63
6497	NASDAQ	EML	Wed, Mar 14, 2018	143.38	143.38	135.90	136.64
6496	NASDAQ	EML	Tue, Mar 13, 2018	143.41	144.68	142.12	142.38
6495	NASDAQ	EML	Mon, Mar 12, 2018	145.38	145.99	142.26	142.56
6494	NASDAQ	EML	Fri, Mar 9, 2018	141.69	145.97	141.43	145.53
6493	NASDAQ	EML	Thu, Mar 8, 2018	141.46	142.28	139.25	140.44
6492	NASDAQ	EML	Wed, Mar 7, 2018	139.34	141.84	139.07	140.72
6491	NASDAQ	EML	Tue, Mar 6, 2018	141.35	141.64	139.51	141.08
6490	NASDAQ	EML	Mon, Mar 5, 2018	137.84	141.18	136.49	140.83
6489	NASDAQ	EML	Fri, Mar 2, 2018	137.54	139.41	136.11	138.66
6488	NASDAQ	EML	Thu, Mar 1, 2018	139.45	141.19	136.63	138.67
6487	NASDAQ	EML	Wed, Feb 28, 2018	142.62	143.45	139.05	139.08
6486	NASDAQ	EML	Tue, Feb 27, 2018	145.98	147.61	142.79	142.83
6485	NASDAQ	EML	Mon, Feb 26, 2018	143.25	146.02	142.66	145.52
6484	NASDAQ	EML	Fri, Feb 23, 2018	142.34	143.41	141.12	142.62
6483	NASDAQ	EML	Thu, Feb 22, 2018	139.83	142.91	138.90	141.48
6482	NASDAQ	EML	Wed, Feb 21, 2018	140.15	142.89	138.80	138.90
6481	NASDAQ	EML	Tue, Feb 20, 2018	141.71	141.98	139.07	140.03
6480	NASDAQ	EML	Fri, Feb 16, 2018	142.00	144.07	141.76	142.64
6479	NASDAQ	EML	Thu, Feb 15, 2018	143.01	143.29	140.44	142.38
6478	NASDAQ	EML	Wed, Feb 14, 2018	139.63	142.44	138.00	142.25
6477	NASDAQ	EML	Tue, Feb 13, 2018	138.95	140.95	137.36	140.31
6476	NASDAQ	EML	Mon, Feb 12, 2018	139.25	140.93	137.47	139.91
6475	NASDAQ	EML	Fri, Feb 9, 2018	138.06	139.49	131.81	138.22
6474	NASDAQ	EML	Thu, Feb 8, 2018	142.62	143.27	136.87	136.89
6473	NASDAQ	EML	Wed, Feb 7, 2018	142.09	144.45	141.37	142.68
6472	NASDAQ	EML	Tue, Feb 6, 2018	136.99	143.45	134.55	143.05
6471	NASDAQ	EML	Mon, Feb 5, 2018	144.74	146.73	138.18	138.61
6470	NASDAQ	EML	Fri, Feb 2, 2018	147.15	147.85	144.61	145.03
6469	NASDAQ	EML	Thu, Feb 1, 2018	149.28	150.35	147.90	148.47
6468	NASDAQ	EML	Wed, Jan 31, 2018	150.27	151.67	149.74	150.16
6467	NASDAQ	EML	Tue, Jan 30, 2018	150.67	151.41	149.70	150.05
6466	NASDAQ	EML	Mon, Jan 29, 2018	150.97	152.40	150.66	151.39
6465	NASDAQ	EML	Fri, Jan 26, 2018	148.79	151.37	148.43	150.97
6464	NASDAQ	EML	Thu, Jan 25, 2018	149.70	151.34	147.81	148.23
6463	NASDAQ	EML	Wed, Jan 24, 2018	150.75	152.00	147.17	149.94
6462	NASDAQ	EML	Tue, Jan 23, 2018	151.13	152.27	149.05	151.66
6461	NASDAQ	EML	Mon, Jan 22, 2018	151.44	152.01	149.82	151.47
6460	NASDAQ	EML	Fri, Jan 19, 2018	153.66	153.85	151.34	151.40
6459	NASDAQ	EML	Thu, Jan 18, 2018	154.30	154.71	152.90	153.41
6458	NASDAQ	EML	Wed, Jan 17, 2018	152.77	154.34	151.79	154.05
6457	NASDAQ	EML	Tue, Jan 16, 2018	154.88	157.15	152.95	153.00
6456	NASDAQ	EML	Fri, Jan 12, 2018	155.28	156.08	154.23	154.34
6455	NASDAQ	EML	Thu, Jan 11, 2018	152.09	154.64	151.65	154.03
6454	NASDAQ	EML	Wed, Jan 10, 2018	153.16	154.10	151.41	151.61
6453	NASDAQ	EML	Tue, Jan 9, 2018	152.97	154.61	152.72	153.60
6452	NASDAQ	EML	Mon, Jan 8, 2018	150.00	152.84	149.99	152.57
6451	NASDAQ	EML	Fri, Jan 5, 2018	148.44	151.85	148.44	150.27
6450	NASDAQ	EML	Thu, Jan 4, 2018	147.73	148.59	146.91	147.38
6449	NASDAQ	EML	Wed, Jan 3, 2018	146.86	147.54	145.89	146.97
6448	NASDAQ	EML	Tue, Jan 2, 2018	145.96	146.97	144.83	146.96
6447	NASDAQ	EML	Fri, Dec 29, 2017	145.52	146.07	144.90	144.90
6446	NASDAQ	EML	Thu, Dec 28, 2017	146.00	146.32	144.37	145.31
6445	NASDAQ	EML	Wed, Dec 27, 2017	144.99	146.33	144.30	145.91
6444	NASDAQ	EML	Tue, Dec 26, 2017	144.48	145.46	144.05	144.60
6443	NASDAQ	EML	Fri, Dec 22, 2017	144.61	144.79	143.50	144.52
6442	NASDAQ	EML	Thu, Dec 21, 2017	145.54	145.54	142.89	144.28
6441	NASDAQ	EML	Wed, Dec 20, 2017	144.43	145.43	143.70	144.84
6440	NASDAQ	EML	Tue, Dec 19, 2017	144.35	144.63	142.55	143.72
6439	NASDAQ	EML	Mon, Dec 18, 2017	142.45	143.92	141.03	143.63
6438	NASDAQ	EML	Fri, Dec 15, 2017	139.88	141.62	138.51	141.11
6437	NASDAQ	EML	Thu, Dec 14, 2017	142.40	142.94	140.52	140.86
6436	NASDAQ	EML	Wed, Dec 13, 2017	141.36	143.35	141.28	141.83
6435	NASDAQ	EML	Tue, Dec 12, 2017	142.11	142.16	140.86	141.46
6434	NASDAQ	EML	Mon, Dec 11, 2017	141.27	142.38	140.64	141.55
6433	NASDAQ	EML	Fri, Dec 8, 2017	141.56	142.76	140.62	140.82
6432	NASDAQ	EML	Thu, Dec 7, 2017	138.83	141.63	138.63	141.03
6431	NASDAQ	EML	Wed, Dec 6, 2017	138.77	139.52	138.36	138.73
6430	NASDAQ	EML	Tue, Dec 5, 2017	140.16	140.77	138.71	138.84
6429	NASDAQ	EML	Mon, Dec 4, 2017	139.00	141.81	138.60	138.84
6428	NASDAQ	EML	Fri, Dec 1, 2017	138.94	139.43	134.83	137.50
6427	NASDAQ	EML	Thu, Nov 30, 2017	136.03	139.98	135.18	138.63
6426	NASDAQ	EML	Wed, Nov 29, 2017	130.59	137.22	130.17	136.41
6425	NASDAQ	EML	Tue, Nov 28, 2017	127.81	130.29	126.87	130.15
6424	NASDAQ	EML	Mon, Nov 27, 2017	128.37	129.04	126.40	127.48
6423	NASDAQ	EML	Fri, Nov 24, 2017	129.48	131.09	129.45	130.01
6422	NASDAQ	EML	Wed, Nov 22, 2017	129.36	129.96	128.80	129.23
6421	NASDAQ	EML	Tue, Nov 21, 2017	127.60	129.28	127.35	129.10
6420	NASDAQ	EML	Mon, Nov 20, 2017	127.68	127.68	126.54	127.07
6419	NASDAQ	EML	Fri, Nov 17, 2017	128.40	129.45	127.40	127.54
6418	NASDAQ	EML	Thu, Nov 16, 2017	127.25	129.45	126.57	129.22
6417	NASDAQ	EML	Wed, Nov 15, 2017	126.26	133.25	125.89	126.42
6416	NASDAQ	EML	Tue, Nov 14, 2017	127.16	127.80	126.31	126.98
6415	NASDAQ	EML	Mon, Nov 13, 2017	126.47	127.83	125.59	127.62
6414	NASDAQ	EML	Fri, Nov 10, 2017	127.65	128.29	126.96	127.15
6413	NASDAQ	EML	Thu, Nov 9, 2017	128.49	129.29	127.63	127.99
6412	NASDAQ	EML	Wed, Nov 8, 2017	129.47	129.60	128.19	129.33
6411	NASDAQ	EML	Tue, Nov 7, 2017	129.84	130.74	129.12	129.45
6410	NASDAQ	EML	Mon, Nov 6, 2017	130.48	130.70	129.84	130.12
6409	NASDAQ	EML	Fri, Nov 3, 2017	132.11	132.19	129.72	130.36
6408	NASDAQ	EML	Thu, Nov 2, 2017	130.80	132.22	129.97	132.15
6407	NASDAQ	EML	Wed, Nov 1, 2017	132.45	132.45	130.72	131.23
6406	NASDAQ	EML	Tue, Oct 31, 2017	133.00	133.00	131.36	131.42
6405	NASDAQ	EML	Mon, Oct 30, 2017	132.91	133.91	132.46	132.80
6404	NASDAQ	EML	Fri, Oct 27, 2017	133.04	134.42	132.54	133.65
6403	NASDAQ	EML	Thu, Oct 26, 2017	131.00	133.63	130.30	133.25
6402	NASDAQ	EML	Wed, Oct 25, 2017	129.71	131.23	125.80	128.69
6401	NASDAQ	EML	Tue, Oct 24, 2017	132.64	134.41	132.04	132.31
6400	NASDAQ	EML	Mon, Oct 23, 2017	133.01	133.77	131.77	131.87
6399	NASDAQ	EML	Fri, Oct 20, 2017	130.82	132.88	130.50	132.75
6398	NASDAQ	EML	Thu, Oct 19, 2017	129.91	130.34	128.88	130.24
6397	NASDAQ	EML	Wed, Oct 18, 2017	130.17	131.45	130.04	130.52
6396	NASDAQ	EML	Tue, Oct 17, 2017	128.77	130.60	128.64	129.48
6395	NASDAQ	EML	Mon, Oct 16, 2017	130.85	131.37	129.32	129.80
6394	NASDAQ	EML	Fri, Oct 13, 2017	134.10	134.52	131.57	131.65
6393	NASDAQ	EML	Thu, Oct 12, 2017	131.68	133.97	131.68	133.69
6392	NASDAQ	EML	Wed, Oct 11, 2017	130.07	131.56	129.85	131.49
6391	NASDAQ	EML	Tue, Oct 10, 2017	131.42	131.48	129.51	130.00
6390	NASDAQ	EML	Mon, Oct 9, 2017	130.50	131.03	130.37	130.79
6389	NASDAQ	EML	Fri, Oct 6, 2017	130.93	131.38	129.78	130.46
6388	NASDAQ	EML	Thu, Oct 5, 2017	130.55	131.34	129.87	131.12
6387	NASDAQ	EML	Wed, Oct 4, 2017	130.97	131.69	130.16	130.50
6386	NASDAQ	EML	Tue, Oct 3, 2017	131.05	131.99	130.60	131.57
6385	NASDAQ	EML	Mon, Oct 2, 2017	132.65	132.80	130.89	131.64
6384	NASDAQ	EML	Fri, Sep 29, 2017	132.56	133.31	132.09	132.24
6383	NASDAQ	EML	Thu, Sep 28, 2017	132.33	133.81	132.33	132.79
6382	NASDAQ	EML	Wed, Sep 27, 2017	131.37	132.55	130.98	132.51
6381	NASDAQ	EML	Tue, Sep 26, 2017	130.68	131.46	130.00	131.00
6380	NASDAQ	EML	Mon, Sep 25, 2017	131.00	131.41	129.49	130.36
6379	NASDAQ	EML	Fri, Sep 22, 2017	130.52	131.15	129.86	130.99
6378	NASDAQ	EML	Thu, Sep 21, 2017	130.60	131.32	130.08	130.71
6377	NASDAQ	EML	Wed, Sep 20, 2017	127.92	131.02	127.73	130.98
6376	NASDAQ	EML	Tue, Sep 19, 2017	127.70	128.08	126.87	127.80
6375	NASDAQ	EML	Mon, Sep 18, 2017	128.42	128.42	127.19	127.35
6374	NASDAQ	EML	Fri, Sep 15, 2017	127.13	128.09	126.55	128.04
6373	NASDAQ	EML	Thu, Sep 14, 2017	126.28	127.94	126.03	126.93
6372	NASDAQ	EML	Wed, Sep 13, 2017	126.50	126.79	125.50	126.76
6371	NASDAQ	EML	Tue, Sep 12, 2017	126.25	126.98	126.25	126.58
6370	NASDAQ	EML	Mon, Sep 11, 2017	124.79	126.42	124.04	126.42
6369	NASDAQ	EML	Fri, Sep 8, 2017	123.80	124.24	123.00	123.92
6368	NASDAQ	EML	Thu, Sep 7, 2017	122.91	124.35	122.31	123.93
6367	NASDAQ	EML	Wed, Sep 6, 2017	121.76	123.99	121.18	122.44
6366	NASDAQ	EML	Tue, Sep 5, 2017	121.20	121.88	120.13	121.11
6365	NASDAQ	EML	Fri, Sep 1, 2017	121.18	122.42	121.02	121.16
6364	NASDAQ	EML	Thu, Aug 31, 2017	121.46	121.92	120.22	120.52
6363	NASDAQ	EML	Wed, Aug 30, 2017	119.38	121.30	119.16	120.79
6362	NASDAQ	EML	Tue, Aug 29, 2017	116.90	119.55	116.90	119.40
6361	NASDAQ	EML	Mon, Aug 28, 2017	118.58	118.58	117.22	117.76
6360	NASDAQ	EML	Fri, Aug 25, 2017	118.53	119.53	117.86	118.21
6359	NASDAQ	EML	Thu, Aug 24, 2017	119.06	119.63	117.10	117.74
6358	NASDAQ	EML	Wed, Aug 23, 2017	119.79	120.20	118.76	118.94
6357	NASDAQ	EML	Tue, Aug 22, 2017	118.18	120.55	117.88	120.40
6356	NASDAQ	EML	Mon, Aug 21, 2017	118.75	119.15	117.24	117.67
6355	NASDAQ	EML	Fri, Aug 18, 2017	117.37	119.62	116.77	118.63
6354	NASDAQ	EML	Thu, Aug 17, 2017	120.07	120.16	117.42	117.50
6353	NASDAQ	EML	Wed, Aug 16, 2017	120.00	121.32	119.79	120.43
6352	NASDAQ	EML	Tue, Aug 15, 2017	119.26	120.28	118.80	120.04
6351	NASDAQ	EML	Mon, Aug 14, 2017	117.30	119.76	117.01	119.55
6350	NASDAQ	EML	Fri, Aug 11, 2017	114.89	117.25	114.89	116.56
6349	NASDAQ	EML	Thu, Aug 10, 2017	117.21	117.90	115.41	115.44
6348	NASDAQ	EML	Wed, Aug 9, 2017	116.84	117.65	116.32	117.46
6347	NASDAQ	EML	Tue, Aug 8, 2017	115.54	118.36	115.38	117.21
6346	NASDAQ	EML	Mon, Aug 7, 2017	115.15	116.49	115.13	115.89
6345	NASDAQ	EML	Fri, Aug 4, 2017	113.52	115.00	113.29	114.61
6344	NASDAQ	EML	Thu, Aug 3, 2017	112.62	114.65	112.50	113.43
6343	NASDAQ	EML	Wed, Aug 2, 2017	112.18	112.92	111.44	111.87
6342	NASDAQ	EML	Tue, Aug 1, 2017	113.38	113.93	112.25	112.97
6341	NASDAQ	EML	Mon, Jul 31, 2017	113.73	114.53	112.47	112.58
6340	NASDAQ	EML	Fri, Jul 28, 2017	112.90	114.37	112.90	114.23
6339	NASDAQ	EML	Thu, Jul 27, 2017	115.92	116.10	112.25	113.01
6338	NASDAQ	EML	Wed, Jul 26, 2017	119.89	121.00	114.52	116.41
6337	NASDAQ	EML	Tue, Jul 25, 2017	118.33	119.26	118.00	118.99
6336	NASDAQ	EML	Mon, Jul 24, 2017	117.93	119.00	117.12	117.50
6335	NASDAQ	EML	Fri, Jul 21, 2017	117.77	118.38	116.69	117.85
6334	NASDAQ	EML	Thu, Jul 20, 2017	121.27	121.32	118.08	118.52
6333	NASDAQ	EML	Wed, Jul 19, 2017	122.25	122.25	119.46	120.67
6332	NASDAQ	EML	Tue, Jul 18, 2017	123.50	123.88	122.78	123.26
6331	NASDAQ	EML	Mon, Jul 17, 2017	123.82	124.02	122.77	123.50
6330	NASDAQ	EML	Fri, Jul 14, 2017	122.84	124.08	122.58	124.00
6329	NASDAQ	EML	Thu, Jul 13, 2017	123.33	124.01	122.53	122.59
6328	NASDAQ	EML	Wed, Jul 12, 2017	123.20	124.24	122.50	123.28
6327	NASDAQ	EML	Tue, Jul 11, 2017	123.17	123.17	121.13	122.50
6326	NASDAQ	EML	Mon, Jul 10, 2017	122.27	123.83	121.87	123.00
6325	NASDAQ	EML	Fri, Jul 7, 2017	121.62	122.59	121.20	122.34
6324	NASDAQ	EML	Thu, Jul 6, 2017	121.30	121.95	120.28	121.24
6323	NASDAQ	EML	Wed, Jul 5, 2017	123.12	123.42	122.21	122.67
6322	NASDAQ	EML	Mon, Jul 3, 2017	122.32	123.70	121.40	123.28
6321	NASDAQ	EML	Fri, Jun 30, 2017	120.13	122.30	119.72	121.70
6320	NASDAQ	EML	Thu, Jun 29, 2017	121.12	121.25	118.91	119.52
6319	NASDAQ	EML	Wed, Jun 28, 2017	120.14	121.02	119.49	120.72
6318	NASDAQ	EML	Tue, Jun 27, 2017	119.51	120.36	118.50	119.04
6317	NASDAQ	EML	Mon, Jun 26, 2017	119.94	120.75	118.87	119.48
6316	NASDAQ	EML	Fri, Jun 23, 2017	117.23	120.00	116.84	119.29
6315	NASDAQ	EML	Thu, Jun 22, 2017	117.45	117.85	116.30	117.40
6314	NASDAQ	EML	Wed, Jun 21, 2017	118.27	118.27	117.08	117.47
6313	NASDAQ	EML	Tue, Jun 20, 2017	119.64	119.64	117.70	117.73
6312	NASDAQ	EML	Mon, Jun 19, 2017	119.53	120.27	118.77	120.12
6311	NASDAQ	EML	Fri, Jun 16, 2017	118.70	119.18	118.08	119.14
6310	NASDAQ	EML	Thu, Jun 15, 2017	117.12	118.68	116.93	118.29
6309	NASDAQ	EML	Wed, Jun 14, 2017	121.16	121.44	117.93	118.29
6308	NASDAQ	EML	Tue, Jun 13, 2017	120.13	121.15	119.48	120.73
6307	NASDAQ	EML	Mon, Jun 12, 2017	118.99	119.93	117.86	119.70
6306	NASDAQ	EML	Fri, Jun 9, 2017	120.62	121.16	117.40	118.92
6305	NASDAQ	EML	Thu, Jun 8, 2017	120.21	120.64	119.87	120.43
6304	NASDAQ	EML	Wed, Jun 7, 2017	121.76	121.87	119.88	120.22
6303	NASDAQ	EML	Tue, Jun 6, 2017	121.70	122.18	120.87	120.95
6302	NASDAQ	EML	Mon, Jun 5, 2017	123.85	123.87	122.46	122.50
6301	NASDAQ	EML	Fri, Jun 2, 2017	124.42	125.31	123.52	123.64
6300	NASDAQ	EML	Thu, Jun 1, 2017	124.40	125.15	123.85	124.50
6299	NASDAQ	EML	Wed, May 31, 2017	123.95	124.24	122.84	124.03
6298	NASDAQ	EML	Tue, May 30, 2017	121.89	124.43	121.22	124.13
6297	NASDAQ	EML	Fri, May 26, 2017	119.47	122.90	119.20	122.33
6296	NASDAQ	EML	Thu, May 25, 2017	115.41	119.99	115.04	119.77
6295	NASDAQ	EML	Wed, May 24, 2017	114.39	115.05	114.00	114.97
6294	NASDAQ	EML	Tue, May 23, 2017	114.16	114.66	113.44	114.37
6293	NASDAQ	EML	Mon, May 22, 2017	113.79	114.39	113.27	114.19
6292	NASDAQ	EML	Fri, May 19, 2017	113.14	114.20	113.01	113.27
6291	NASDAQ	EML	Thu, May 18, 2017	111.88	113.85	111.21	112.80
6290	NASDAQ	EML	Wed, May 17, 2017	115.26	115.63	111.95	112.12
6289	NASDAQ	EML	Tue, May 16, 2017	117.77	117.86	116.21	116.86
6288	NASDAQ	EML	Mon, May 15, 2017	117.14	117.28	116.66	117.13
6287	NASDAQ	EML	Fri, May 12, 2017	116.33	117.04	116.01	116.96
6286	NASDAQ	EML	Thu, May 11, 2017	116.32	117.41	116.32	116.73
6285	NASDAQ	EML	Wed, May 10, 2017	116.83	117.11	116.37	116.91
6284	NASDAQ	EML	Tue, May 9, 2017	115.59	117.21	115.54	116.67
6283	NASDAQ	EML	Mon, May 8, 2017	117.00	117.41	115.33	115.75
6282	NASDAQ	EML	Fri, May 5, 2017	116.85	117.26	116.64	117.01
6281	NASDAQ	EML	Thu, May 4, 2017	117.62	118.13	116.60	116.84
6280	NASDAQ	EML	Wed, May 3, 2017	116.63	117.46	116.50	117.21
6279	NASDAQ	EML	Tue, May 2, 2017	117.53	118.26	116.92	117.63
6278	NASDAQ	EML	Mon, May 1, 2017	117.65	118.46	117.04	117.71
6277	NASDAQ	EML	Fri, Apr 28, 2017	118.76	119.61	117.29	117.49
6276	NASDAQ	EML	Thu, Apr 27, 2017	118.57	120.74	118.51	118.80
6275	NASDAQ	EML	Wed, Apr 26, 2017	116.13	119.11	115.49	117.82
6274	NASDAQ	EML	Tue, Apr 25, 2017	117.26	117.66	116.59	116.78
6273	NASDAQ	EML	Mon, Apr 24, 2017	118.00	118.18	116.84	117.05
6272	NASDAQ	EML	Fri, Apr 21, 2017	115.85	116.66	115.15	116.37
6271	NASDAQ	EML	Thu, Apr 20, 2017	114.77	117.00	114.77	115.81
6270	NASDAQ	EML	Wed, Apr 19, 2017	113.61	114.10	112.40	112.54
6269	NASDAQ	EML	Tue, Apr 18, 2017	112.26	113.81	111.85	112.85
6268	NASDAQ	EML	Mon, Apr 17, 2017	111.89	113.19	111.38	113.19
6267	NASDAQ	EML	Thu, Apr 13, 2017	111.64	112.81	111.07	111.58
6266	NASDAQ	EML	Wed, Apr 12, 2017	115.45	115.45	111.54	111.79
6265	NASDAQ	EML	Tue, Apr 11, 2017	115.25	115.36	112.86	115.22
6264	NASDAQ	EML	Mon, Apr 10, 2017	115.99	117.00	115.02	115.49
6263	NASDAQ	EML	Fri, Apr 7, 2017	115.97	116.94	115.32	115.90
6262	NASDAQ	EML	Thu, Apr 6, 2017	114.66	116.18	114.66	115.88
6261	NASDAQ	EML	Wed, Apr 5, 2017	115.59	117.63	114.45	114.73
6260	NASDAQ	EML	Tue, Apr 4, 2017	113.73	115.25	113.26	115.19
6259	NASDAQ	EML	Mon, Apr 3, 2017	112.23	113.93	111.90	113.50
6258	NASDAQ	EML	Fri, Mar 31, 2017	113.56	113.73	111.94	111.97
6257	NASDAQ	EML	Thu, Mar 30, 2017	113.40	115.39	113.40	114.25
6256	NASDAQ	EML	Wed, Mar 29, 2017	112.86	113.72	112.53	113.21
6255	NASDAQ	EML	Tue, Mar 28, 2017	111.00	114.38	110.78	113.32
6254	NASDAQ	EML	Mon, Mar 27, 2017	109.51	111.70	109.27	111.13
6253	NASDAQ	EML	Fri, Mar 24, 2017	110.80	111.51	110.14	110.66
6252	NASDAQ	EML	Thu, Mar 23, 2017	110.64	111.94	110.31	110.55
6251	NASDAQ	EML	Wed, Mar 22, 2017	111.74	112.65	111.10	111.77
6250	NASDAQ	EML	Tue, Mar 21, 2017	115.11	115.63	110.69	111.50
6249	NASDAQ	EML	Mon, Mar 20, 2017	114.89	115.52	114.24	114.84
6248	NASDAQ	EML	Fri, Mar 17, 2017	115.42	115.74	114.21	114.71
6247	NASDAQ	EML	Thu, Mar 16, 2017	117.40	117.67	115.13	115.35
6246	NASDAQ	EML	Wed, Mar 15, 2017	116.96	117.93	115.92	117.51
6245	NASDAQ	EML	Tue, Mar 14, 2017	119.58	119.58	117.79	118.35
6244	NASDAQ	EML	Mon, Mar 13, 2017	119.74	120.26	118.92	119.53
6243	NASDAQ	EML	Fri, Mar 10, 2017	119.86	120.79	118.97	119.66
6242	NASDAQ	EML	Thu, Mar 9, 2017	119.88	120.61	118.89	119.40
6241	NASDAQ	EML	Wed, Mar 8, 2017	122.00	122.14	119.64	119.87
6240	NASDAQ	EML	Tue, Mar 7, 2017	122.94	123.17	121.63	122.00
6239	NASDAQ	EML	Mon, Mar 6, 2017	121.34	123.11	121.22	122.93
6238	NASDAQ	EML	Fri, Mar 3, 2017	121.93	122.51	120.83	122.40
6237	NASDAQ	EML	Thu, Mar 2, 2017	123.23	123.28	121.70	121.77
6236	NASDAQ	EML	Wed, Mar 1, 2017	122.20	124.50	121.81	123.35
6235	NASDAQ	EML	Tue, Feb 28, 2017	121.26	122.19	120.58	121.03
6234	NASDAQ	EML	Mon, Feb 27, 2017	120.20	121.22	118.93	121.12
6233	NASDAQ	EML	Fri, Feb 24, 2017	119.00	120.10	118.65	120.08
6232	NASDAQ	EML	Thu, Feb 23, 2017	122.99	123.05	119.16	120.03
6231	NASDAQ	EML	Wed, Feb 22, 2017	122.86	123.09	121.90	122.32
6230	NASDAQ	EML	Tue, Feb 21, 2017	123.09	125.00	122.81	123.53
6229	NASDAQ	EML	Fri, Feb 17, 2017	122.64	123.18	121.77	122.78
6228	NASDAQ	EML	Thu, Feb 16, 2017	122.63	123.32	121.72	122.93
6227	NASDAQ	EML	Wed, Feb 15, 2017	122.44	123.42	121.16	122.71
6226	NASDAQ	EML	Tue, Feb 14, 2017	121.83	123.00	121.62	122.49
6225	NASDAQ	EML	Mon, Feb 13, 2017	121.33	123.30	121.17	122.21
6224	NASDAQ	EML	Fri, Feb 10, 2017	121.00	121.75	119.95	121.12
6223	NASDAQ	EML	Thu, Feb 9, 2017	121.46	121.99	120.51	120.65
6222	NASDAQ	EML	Wed, Feb 8, 2017	120.46	121.10	119.09	120.94
6221	NASDAQ	EML	Tue, Feb 7, 2017	120.16	122.50	120.00	120.88
6220	NASDAQ	EML	Mon, Feb 6, 2017	120.13	120.74	118.60	119.87
6219	NASDAQ	EML	Fri, Feb 3, 2017	119.69	121.22	118.94	120.46
6218	NASDAQ	EML	Thu, Feb 2, 2017	119.12	120.00	117.61	119.47
6217	NASDAQ	EML	Wed, Feb 1, 2017	117.37	120.00	117.25	119.93
6216	NASDAQ	EML	Tue, Jan 31, 2017	119.44	119.75	117.11	116.85
6215	NASDAQ	EML	Mon, Jan 30, 2017	119.27	120.10	117.57	119.63
6214	NASDAQ	EML	Fri, Jan 27, 2017	120.18	120.62	118.95	120.35
6213	NASDAQ	EML	Thu, Jan 26, 2017	118.79	122.17	118.32	119.51
6212	NASDAQ	EML	Wed, Jan 25, 2017	117.41	121.30	116.81	120.53
6211	NASDAQ	EML	Tue, Jan 24, 2017	114.00	117.09	113.30	116.62
6210	NASDAQ	EML	Mon, Jan 23, 2017	113.70	113.91	112.38	113.55
6209	NASDAQ	EML	Fri, Jan 20, 2017	113.68	113.80	111.75	113.59
6208	NASDAQ	EML	Thu, Jan 19, 2017	115.57	116.00	112.56	114.42
6207	NASDAQ	EML	Wed, Jan 18, 2017	106.96	110.04	105.89	109.97
6206	NASDAQ	EML	Tue, Jan 17, 2017	111.18	111.45	108.47	108.90
6205	NASDAQ	EML	Fri, Jan 13, 2017	111.01	111.85	110.55	111.59
6204	NASDAQ	EML	Thu, Jan 12, 2017	110.61	111.44	109.36	111.01
6203	NASDAQ	EML	Wed, Jan 11, 2017	109.35	110.65	108.77	110.55
6202	NASDAQ	EML	Tue, Jan 10, 2017	109.23	110.05	108.33	109.26
6201	NASDAQ	EML	Mon, Jan 9, 2017	110.89	110.89	108.28	109.18
6200	NASDAQ	EML	Fri, Jan 6, 2017	110.18	112.99	109.92	111.66
6199	NASDAQ	EML	Thu, Jan 5, 2017	110.18	111.65	110.16	110.29
6198	NASDAQ	EML	Wed, Jan 4, 2017	107.57	110.98	107.15	110.64
6197	NASDAQ	EML	Tue, Jan 3, 2017	108.91	109.52	106.15	106.99
6196	NASDAQ	EML	Fri, Dec 30, 2016	108.85	108.99	107.50	108.07
6195	NASDAQ	EML	Thu, Dec 29, 2016	108.86	109.32	107.77	108.82
6194	NASDAQ	EML	Wed, Dec 28, 2016	109.41	110.26	108.62	108.72
6193	NASDAQ	EML	Tue, Dec 27, 2016	109.34	109.87	109.32	109.45
6192	NASDAQ	EML	Fri, Dec 23, 2016	108.66	109.79	108.19	109.28
6191	NASDAQ	EML	Thu, Dec 22, 2016	107.65	108.79	107.46	108.78
6190	NASDAQ	EML	Wed, Dec 21, 2016	108.33	108.98	107.57	108.05
6189	NASDAQ	EML	Tue, Dec 20, 2016	107.25	108.35	107.05	108.17
6188	NASDAQ	EML	Mon, Dec 19, 2016	106.56	107.17	106.17	106.93
6187	NASDAQ	EML	Fri, Dec 16, 2016	108.09	108.18	106.11	106.67
6186	NASDAQ	EML	Thu, Dec 15, 2016	107.23	109.24	106.79	108.11
6185	NASDAQ	EML	Wed, Dec 14, 2016	109.54	110.24	107.46	107.58
6184	NASDAQ	EML	Tue, Dec 13, 2016	110.83	111.39	108.45	109.83
6183	NASDAQ	EML	Mon, Dec 12, 2016	110.78	111.43	109.40	110.69
6182	NASDAQ	EML	Fri, Dec 9, 2016	109.89	110.72	109.13	110.60
6181	NASDAQ	EML	Thu, Dec 8, 2016	109.88	110.38	109.00	110.02
6180	NASDAQ	EML	Wed, Dec 7, 2016	106.64	109.86	106.05	109.75
6179	NASDAQ	EML	Tue, Dec 6, 2016	105.96	106.25	105.16	106.21
6178	NASDAQ	EML	Mon, Dec 5, 2016	106.20	106.92	105.62	105.96
6177	NASDAQ	EML	Fri, Dec 2, 2016	106.65	107.10	105.09	105.60
6176	NASDAQ	EML	Thu, Dec 1, 2016	106.87	107.89	106.58	106.83
6175	NASDAQ	EML	Wed, Nov 30, 2016	105.00	107.32	104.75	106.46
6174	NASDAQ	EML	Tue, Nov 29, 2016	103.82	104.86	103.23	104.37
6173	NASDAQ	EML	Mon, Nov 28, 2016	103.72	104.24	102.77	103.99
6172	NASDAQ	EML	Fri, Nov 25, 2016	104.24	104.56	103.91	104.34
6171	NASDAQ	EML	Wed, Nov 23, 2016	103.75	104.77	103.75	104.04
6170	NASDAQ	EML	Tue, Nov 22, 2016	104.93	105.50	103.75	103.92
6169	NASDAQ	EML	Mon, Nov 21, 2016	103.76	105.30	103.62	104.60
6168	NASDAQ	EML	Fri, Nov 18, 2016	102.93	103.98	102.76	103.45
6167	NASDAQ	EML	Thu, Nov 17, 2016	103.00	103.44	102.59	103.14
6166	NASDAQ	EML	Wed, Nov 16, 2016	104.07	104.38	102.70	103.00
6165	NASDAQ	EML	Tue, Nov 15, 2016	103.99	104.78	102.79	104.58
6164	NASDAQ	EML	Mon, Nov 14, 2016	101.00	104.87	100.91	103.99
6163	NASDAQ	EML	Fri, Nov 11, 2016	99.91	100.93	98.92	100.91
6162	NASDAQ	EML	Thu, Nov 10, 2016	99.79	101.19	99.07	100.50
6161	NASDAQ	EML	Wed, Nov 9, 2016	95.71	100.73	95.10	98.80
6160	NASDAQ	EML	Tue, Nov 8, 2016	94.55	96.34	94.09	96.00
6159	NASDAQ	EML	Mon, Nov 7, 2016	92.49	94.99	92.49	94.95
6158	NASDAQ	EML	Fri, Nov 4, 2016	91.79	92.39	91.28	91.62
6157	NASDAQ	EML	Thu, Nov 3, 2016	92.21	92.53	91.55	91.76
6156	NASDAQ	EML	Wed, Nov 2, 2016	91.42	92.53	91.32	91.99
6155	NASDAQ	EML	Tue, Nov 1, 2016	93.28	93.29	90.98	91.01
6154	NASDAQ	EML	Mon, Oct 31, 2016	92.73	93.54	92.42	93.00
6153	NASDAQ	EML	Fri, Oct 28, 2016	91.51	93.16	91.36	92.27
6152	NASDAQ	EML	Thu, Oct 27, 2016	90.65	91.58	90.53	91.35
6151	NASDAQ	EML	Wed, Oct 26, 2016	91.90	92.37	89.95	90.03
6150	NASDAQ	EML	Tue, Oct 25, 2016	92.79	93.56	92.56	93.27
6149	NASDAQ	EML	Mon, Oct 24, 2016	93.84	94.27	92.85	92.95
6148	NASDAQ	EML	Fri, Oct 21, 2016	92.35	93.01	92.07	92.92
6147	NASDAQ	EML	Thu, Oct 20, 2016	95.01	95.15	92.94	93.13
6146	NASDAQ	EML	Wed, Oct 19, 2016	95.25	96.38	94.90	95.64
6145	NASDAQ	EML	Tue, Oct 18, 2016	95.25	95.69	94.48	94.98
6144	NASDAQ	EML	Mon, Oct 17, 2016	94.82	95.53	94.57	94.84
6143	NASDAQ	EML	Fri, Oct 14, 2016	95.51	96.40	94.85	94.94
6142	NASDAQ	EML	Thu, Oct 13, 2016	92.81	95.03	92.47	94.82
6141	NASDAQ	EML	Wed, Oct 12, 2016	93.85	94.34	93.20	93.42
6140	NASDAQ	EML	Tue, Oct 11, 2016	96.59	97.00	94.25	94.67
6139	NASDAQ	EML	Mon, Oct 10, 2016	97.22	97.59	95.69	95.83
6138	NASDAQ	EML	Fri, Oct 7, 2016	97.30	97.40	96.05	96.78
6137	NASDAQ	EML	Thu, Oct 6, 2016	97.04	97.82	96.65	97.45
6136	NASDAQ	EML	Wed, Oct 5, 2016	96.23	97.17	96.05	97.04
6135	NASDAQ	EML	Tue, Oct 4, 2016	97.11	97.73	95.37	95.79
6134	NASDAQ	EML	Mon, Oct 3, 2016	96.59	97.12	96.33	96.91
6133	NASDAQ	EML	Fri, Sep 30, 2016	95.52	97.28	95.29	97.06
6132	NASDAQ	EML	Thu, Sep 29, 2016	95.55	95.87	94.84	95.15
6131	NASDAQ	EML	Wed, Sep 28, 2016	94.50	95.62	94.17	95.53
6130	NASDAQ	EML	Tue, Sep 27, 2016	93.25	94.72	93.15	94.48
6129	NASDAQ	EML	Mon, Sep 26, 2016	93.07	94.05	92.84	93.28
6128	NASDAQ	EML	Fri, Sep 23, 2016	93.48	94.23	93.25	93.62
6127	NASDAQ	EML	Thu, Sep 22, 2016	93.78	94.39	93.64	93.91
6126	NASDAQ	EML	Wed, Sep 21, 2016	92.03	93.31	91.89	93.11
6125	NASDAQ	EML	Tue, Sep 20, 2016	92.38	92.53	91.61	91.92
6124	NASDAQ	EML	Mon, Sep 19, 2016	91.76	92.67	91.76	92.03
6123	NASDAQ	EML	Fri, Sep 16, 2016	91.06	91.78	90.44	91.35
6122	NASDAQ	EML	Thu, Sep 15, 2016	90.36	91.94	89.92	91.51
6121	NASDAQ	EML	Wed, Sep 14, 2016	90.52	91.66	90.22	90.67
6120	NASDAQ	EML	Tue, Sep 13, 2016	91.44	92.12	90.30	90.74
6119	NASDAQ	EML	Mon, Sep 12, 2016	90.69	93.03	90.21	92.38
6118	NASDAQ	EML	Fri, Sep 9, 2016	93.29	93.29	90.75	90.78
6117	NASDAQ	EML	Thu, Sep 8, 2016	94.00	94.92	93.24	93.99
6116	NASDAQ	EML	Wed, Sep 7, 2016	94.93	95.97	93.76	93.94
6115	NASDAQ	EML	Tue, Sep 6, 2016	94.16	95.15	94.04	95.15
6114	NASDAQ	EML	Fri, Sep 2, 2016	94.09	94.80	93.69	94.16
6113	NASDAQ	EML	Thu, Sep 1, 2016	94.11	94.25	92.88	93.80
6112	NASDAQ	EML	Wed, Aug 31, 2016	94.07	94.43	93.26	93.90
6111	NASDAQ	EML	Tue, Aug 30, 2016	93.90	94.37	93.54	94.37
6110	NASDAQ	EML	Mon, Aug 29, 2016	92.23	94.30	92.12	94.01
6109	NASDAQ	EML	Fri, Aug 26, 2016	92.16	92.97	91.90	92.27
6108	NASDAQ	EML	Thu, Aug 25, 2016	91.91	92.67	91.85	92.08
6107	NASDAQ	EML	Wed, Aug 24, 2016	91.98	92.33	91.79	92.10
6106	NASDAQ	EML	Tue, Aug 23, 2016	91.90	92.19	91.52	92.03
6105	NASDAQ	EML	Mon, Aug 22, 2016	91.50	91.58	91.01	91.36
6104	NASDAQ	EML	Fri, Aug 19, 2016	91.30	91.96	91.05	91.58
6103	NASDAQ	EML	Thu, Aug 18, 2016	89.83	91.67	89.65	91.67
6102	NASDAQ	EML	Wed, Aug 17, 2016	89.09	89.87	88.62	89.82
6101	NASDAQ	EML	Tue, Aug 16, 2016	88.73	89.38	88.07	89.12
6100	NASDAQ	EML	Mon, Aug 15, 2016	88.86	89.64	88.67	88.92
6099	NASDAQ	EML	Fri, Aug 12, 2016	89.48	89.48	87.97	88.36
6098	NASDAQ	EML	Thu, Aug 11, 2016	88.77	90.24	88.28	89.48
6097	NASDAQ	EML	Wed, Aug 10, 2016	89.56	89.56	88.38	88.57
6096	NASDAQ	EML	Tue, Aug 9, 2016	89.43	89.86	89.17	89.25
6095	NASDAQ	EML	Mon, Aug 8, 2016	89.00	90.47	89.00	89.52
6094	NASDAQ	EML	Fri, Aug 5, 2016	88.16	89.38	87.61	88.88
6093	NASDAQ	EML	Thu, Aug 4, 2016	87.57	88.31	86.88	87.61
6092	NASDAQ	EML	Wed, Aug 3, 2016	87.09	88.53	87.00	87.74
6091	NASDAQ	EML	Tue, Aug 2, 2016	88.25	88.52	86.91	87.17
6090	NASDAQ	EML	Mon, Aug 1, 2016	89.67	89.67	88.28	88.55
6089	NASDAQ	EML	Fri, Jul 29, 2016	89.73	90.31	89.10	89.78
6088	NASDAQ	EML	Thu, Jul 28, 2016	89.75	91.03	88.88	90.02
6087	NASDAQ	EML	Wed, Jul 27, 2016	92.44	92.50	89.18	90.14
6086	NASDAQ	EML	Tue, Jul 26, 2016	91.96	93.09	91.50	92.75
6085	NASDAQ	EML	Mon, Jul 25, 2016	92.00	92.73	90.97	91.96
6084	NASDAQ	EML	Fri, Jul 22, 2016	91.34	92.10	90.79	92.01
6083	NASDAQ	EML	Thu, Jul 21, 2016	91.12	92.16	90.53	91.56
6082	NASDAQ	EML	Wed, Jul 20, 2016	91.40	92.01	90.70	91.75
6081	NASDAQ	EML	Tue, Jul 19, 2016	91.05	91.78	90.86	91.40
6080	NASDAQ	EML	Mon, Jul 18, 2016	91.28	91.72	90.90	91.61
6079	NASDAQ	EML	Fri, Jul 15, 2016	91.90	92.30	90.78	91.49
6078	NASDAQ	EML	Thu, Jul 14, 2016	91.25	92.64	90.85	91.79
6077	NASDAQ	EML	Wed, Jul 13, 2016	88.99	91.43	87.47	90.77
6076	NASDAQ	EML	Tue, Jul 12, 2016	87.61	88.96	87.61	88.42
6075	NASDAQ	EML	Mon, Jul 11, 2016	86.65	87.47	86.64	86.95
6074	NASDAQ	EML	Fri, Jul 8, 2016	84.79	86.94	84.67	86.42
6073	NASDAQ	EML	Thu, Jul 7, 2016	85.02	85.40	83.66	84.04
6072	NASDAQ	EML	Wed, Jul 6, 2016	83.83	85.26	83.30	84.95
6071	NASDAQ	EML	Tue, Jul 5, 2016	84.82	85.15	83.23	83.90
6070	NASDAQ	EML	Fri, Jul 1, 2016	84.89	85.64	84.70	85.20
6069	NASDAQ	EML	Thu, Jun 30, 2016	84.16	85.13	83.23	85.13
6068	NASDAQ	EML	Wed, Jun 29, 2016	83.02	84.19	82.91	83.75
6067	NASDAQ	EML	Tue, Jun 28, 2016	80.78	82.45	80.42	82.23
6066	NASDAQ	EML	Mon, Jun 27, 2016	81.65	81.96	78.73	79.68
6065	NASDAQ	EML	Fri, Jun 24, 2016	83.88	84.85	82.49	82.64
6064	NASDAQ	EML	Thu, Jun 23, 2016	86.93	87.50	86.20	87.00
6063	NASDAQ	EML	Wed, Jun 22, 2016	85.23	86.54	85.02	86.05
6062	NASDAQ	EML	Tue, Jun 21, 2016	84.32	85.54	84.32	85.01
6061	NASDAQ	EML	Mon, Jun 20, 2016	86.21	86.99	85.48	85.65
6060	NASDAQ	EML	Fri, Jun 17, 2016	84.15	85.72	83.84	85.19
6059	NASDAQ	EML	Thu, Jun 16, 2016	83.03	84.50	82.28	84.19
6058	NASDAQ	EML	Wed, Jun 15, 2016	83.23	84.26	82.63	83.50
6057	NASDAQ	EML	Tue, Jun 14, 2016	83.23	84.25	82.58	82.80
6056	NASDAQ	EML	Mon, Jun 13, 2016	84.00	84.40	83.21	83.23
6055	NASDAQ	EML	Fri, Jun 10, 2016	85.14	85.16	83.46	84.09
6054	NASDAQ	EML	Thu, Jun 9, 2016	85.29	85.74	83.82	85.60
6053	NASDAQ	EML	Wed, Jun 8, 2016	83.99	86.69	83.67	85.95
6052	NASDAQ	EML	Tue, Jun 7, 2016	83.31	84.78	83.31	83.74
6051	NASDAQ	EML	Mon, Jun 6, 2016	83.54	84.30	82.58	83.27
6050	NASDAQ	EML	Fri, Jun 3, 2016	82.58	83.47	81.91	83.11
6049	NASDAQ	EML	Thu, Jun 2, 2016	82.60	83.23	82.06	83.17
6048	NASDAQ	EML	Wed, Jun 1, 2016	83.30	83.41	81.79	83.01
6047	NASDAQ	EML	Tue, May 31, 2016	83.97	85.65	83.16	84.06
6046	NASDAQ	EML	Fri, May 27, 2016	83.94	84.35	83.22	84.00
6045	NASDAQ	EML	Thu, May 26, 2016	83.46	84.28	82.85	83.83
6044	NASDAQ	EML	Wed, May 25, 2016	82.30	83.75	82.15	83.31
6043	NASDAQ	EML	Tue, May 24, 2016	85.00	85.44	81.48	82.23
6042	NASDAQ	EML	Mon, May 23, 2016	85.36	85.79	84.44	84.69
6041	NASDAQ	EML	Fri, May 20, 2016	84.79	85.75	84.54	85.44
6040	NASDAQ	EML	Thu, May 19, 2016	85.52	85.84	83.67	84.33
6039	NASDAQ	EML	Wed, May 18, 2016	85.65	87.77	84.60	85.51
6038	NASDAQ	EML	Tue, May 17, 2016	86.11	88.00	85.70	85.86
6037	NASDAQ	EML	Mon, May 16, 2016	86.00	87.63	86.00	86.24
6036	NASDAQ	EML	Fri, May 13, 2016	87.81	88.63	85.29	85.97
6035	NASDAQ	EML	Thu, May 12, 2016	89.22	89.63	87.63	88.18
6034	NASDAQ	EML	Wed, May 11, 2016	90.07	90.50	88.80	88.82
6033	NASDAQ	EML	Tue, May 10, 2016	88.72	90.70	88.29	90.31
6032	NASDAQ	EML	Mon, May 9, 2016	89.17	89.79	87.99	88.28
6031	NASDAQ	EML	Fri, May 6, 2016	87.96	89.94	87.82	89.66
6030	NASDAQ	EML	Thu, May 5, 2016	89.15	90.24	88.68	88.95
6029	NASDAQ	EML	Wed, May 4, 2016	87.98	89.48	87.98	88.87
6028	NASDAQ	EML	Tue, May 3, 2016	90.52	90.52	88.09	89.14
6027	NASDAQ	EML	Mon, May 2, 2016	90.82	91.05	89.91	90.72
6026	NASDAQ	EML	Fri, Apr 29, 2016	91.57	91.97	89.50	90.11
6025	NASDAQ	EML	Thu, Apr 28, 2016	92.79	93.72	91.75	91.98
6024	NASDAQ	EML	Wed, Apr 27, 2016	92.99	94.10	92.20	93.23
6023	NASDAQ	EML	Tue, Apr 26, 2016	91.16	93.91	90.91	93.05
6022	NASDAQ	EML	Mon, Apr 25, 2016	91.25	91.37	89.45	91.37
6021	NASDAQ	EML	Fri, Apr 22, 2016	89.31	91.43	88.33	91.33
6020	NASDAQ	EML	Thu, Apr 21, 2016	83.27	84.00	82.57	82.63
6019	NASDAQ	EML	Wed, Apr 20, 2016	82.96	83.54	82.13	83.16
6018	NASDAQ	EML	Tue, Apr 19, 2016	82.43	83.39	82.14	82.77
6017	NASDAQ	EML	Mon, Apr 18, 2016	81.60	82.22	80.70	81.54
6016	NASDAQ	EML	Fri, Apr 15, 2016	82.32	82.60	81.38	81.63
6015	NASDAQ	EML	Thu, Apr 14, 2016	81.49	82.43	81.20	82.14
6014	NASDAQ	EML	Wed, Apr 13, 2016	79.44	81.76	79.31	81.14
6013	NASDAQ	EML	Tue, Apr 12, 2016	79.44	79.69	78.22	78.72
6012	NASDAQ	EML	Mon, Apr 11, 2016	79.12	81.18	78.15	79.28
6011	NASDAQ	EML	Fri, Apr 8, 2016	80.65	82.57	80.65	81.49
6010	NASDAQ	EML	Thu, Apr 7, 2016	80.69	81.87	79.75	80.10
6009	NASDAQ	EML	Wed, Apr 6, 2016	80.94	81.49	79.52	81.15
6008	NASDAQ	EML	Tue, Apr 5, 2016	82.49	82.49	82.49	81.20
6007	NASDAQ	EML	Mon, Apr 4, 2016	83.13	84.09	82.42	82.49
6006	NASDAQ	EML	Fri, Apr 1, 2016	82.43	83.45	81.84	82.97
6005	NASDAQ	EML	Thu, Mar 31, 2016	84.41	84.41	83.15	83.25
6004	NASDAQ	EML	Wed, Mar 30, 2016	83.32	86.66	83.24	84.75
6003	NASDAQ	EML	Tue, Mar 29, 2016	81.14	83.33	80.49	82.80
6002	NASDAQ	EML	Mon, Mar 28, 2016	83.78	83.78	80.87	81.75
6001	NASDAQ	EML	Thu, Mar 24, 2016	82.86	82.86	82.86	83.87
6000	NASDAQ	EML	Wed, Mar 23, 2016	84.37	84.54	82.74	82.86
5999	NASDAQ	EML	Tue, Mar 22, 2016	83.37	85.25	83.27	84.30
5998	NASDAQ	EML	Mon, Mar 21, 2016	83.74	85.24	83.23	84.04
5997	NASDAQ	EML	Fri, Mar 18, 2016	83.11	84.57	83.11	84.02
5996	NASDAQ	EML	Thu, Mar 17, 2016	80.97	82.99	80.29	82.80
5995	NASDAQ	EML	Wed, Mar 16, 2016	78.60	81.41	77.58	80.99
5994	NASDAQ	EML	Tue, Mar 15, 2016	78.97	78.97	78.97	79.00
5993	NASDAQ	EML	Mon, Mar 14, 2016	78.31	80.04	78.24	78.97
5992	NASDAQ	EML	Fri, Mar 11, 2016	75.76	75.76	75.76	79.01
5991	NASDAQ	EML	Thu, Mar 10, 2016	75.75	75.75	75.75	75.76
5990	NASDAQ	EML	Wed, Mar 9, 2016	76.36	76.36	76.36	75.75
5989	NASDAQ	EML	Tue, Mar 8, 2016	79.72	79.72	79.72	76.36
5988	NASDAQ	EML	Mon, Mar 7, 2016	77.04	79.99	76.70	79.72
5987	NASDAQ	EML	Fri, Mar 4, 2016	77.00	77.00	77.00	77.40
5986	NASDAQ	EML	Thu, Mar 3, 2016	76.47	78.47	76.47	77.00
5985	NASDAQ	EML	Wed, Mar 2, 2016	76.07	77.43	75.65	76.40
5984	NASDAQ	EML	Tue, Mar 1, 2016	73.17	73.17	73.17	75.31
5983	NASDAQ	EML	Mon, Feb 29, 2016	74.69	75.38	73.16	73.17
5982	NASDAQ	EML	Fri, Feb 26, 2016	73.95	76.15	73.79	74.70
5981	NASDAQ	EML	Thu, Feb 25, 2016	74.23	74.97	72.64	73.67
5980	NASDAQ	EML	Wed, Feb 24, 2016	72.53	74.24	72.01	73.94
5979	NASDAQ	EML	Tue, Feb 23, 2016	76.12	76.94	73.72	73.87
5978	NASDAQ	EML	Mon, Feb 22, 2016	75.66	77.15	75.23	75.96
5977	NASDAQ	EML	Fri, Feb 19, 2016	74.50	75.50	74.05	75.00
5976	NASDAQ	EML	Thu, Feb 18, 2016	75.67	76.21	74.09	74.83
5975	NASDAQ	EML	Wed, Feb 17, 2016	74.35	76.02	73.63	75.77
5974	NASDAQ	EML	Tue, Feb 16, 2016	72.95	74.33	72.56	73.99
5973	NASDAQ	EML	Fri, Feb 12, 2016	71.67	73.59	71.06	72.56
5972	NASDAQ	EML	Thu, Feb 11, 2016	71.73	72.22	69.99	71.67
5971	NASDAQ	EML	Wed, Feb 10, 2016	72.17	73.66	71.68	73.02
5970	NASDAQ	EML	Tue, Feb 9, 2016	69.70	73.30	69.12	71.42
5969	NASDAQ	EML	Mon, Feb 8, 2016	69.35	71.56	69.15	70.49
5968	NASDAQ	EML	Fri, Feb 5, 2016	69.13	70.61	68.56	70.14
5967	NASDAQ	EML	Thu, Feb 4, 2016	67.52	69.99	67.52	69.37
5966	NASDAQ	EML	Wed, Feb 3, 2016	66.88	67.68	64.51	67.32
5965	NASDAQ	EML	Tue, Feb 2, 2016	69.13	69.51	66.46	66.60
5964	NASDAQ	EML	Mon, Feb 1, 2016	70.16	70.55	69.00	70.19
5963	NASDAQ	EML	Fri, Jan 29, 2016	70.80	71.47	70.04	70.50
5962	NASDAQ	EML	Thu, Jan 28, 2016	69.92	71.40	69.24	70.11
5961	NASDAQ	EML	Wed, Jan 27, 2016	68.10	70.76	67.88	69.89
5960	NASDAQ	EML	Tue, Jan 26, 2016	68.00	69.35	67.98	68.90
5959	NASDAQ	EML	Mon, Jan 25, 2016	68.64	69.36	67.51	67.73
5958	NASDAQ	EML	Fri, Jan 22, 2016	71.28	71.65	68.58	68.59
5957	NASDAQ	EML	Thu, Jan 21, 2016	70.95	71.30	66.51	70.07
5956	NASDAQ	EML	Wed, Jan 20, 2016	70.72	72.34	67.85	71.18
5955	NASDAQ	EML	Tue, Jan 19, 2016	72.26	72.57	70.69	71.85
5954	NASDAQ	EML	Fri, Jan 15, 2016	70.23	72.03	70.18	71.77
5953	NASDAQ	EML	Thu, Jan 14, 2016	71.50	73.60	71.46	72.15
5952	NASDAQ	EML	Wed, Jan 13, 2016	76.16	76.49	70.09	71.44
5951	NASDAQ	EML	Tue, Jan 12, 2016	76.54	77.35	73.60	75.93
5950	NASDAQ	EML	Mon, Jan 11, 2016	78.02	78.34	75.00	75.97
5949	NASDAQ	EML	Fri, Jan 8, 2016	78.30	79.00	77.55	77.79
5948	NASDAQ	EML	Thu, Jan 7, 2016	78.06	78.83	77.55	78.00
5947	NASDAQ	EML	Wed, Jan 6, 2016	81.22	81.70	79.01	79.48
5946	NASDAQ	EML	Tue, Jan 5, 2016	81.76	82.56	81.40	82.27
5945	NASDAQ	EML	Mon, Jan 4, 2016	83.64	83.66	80.90	81.81
5944	NASDAQ	EML	Thu, Dec 31, 2015	84.16	85.18	84.09	84.59
5943	NASDAQ	EML	Wed, Dec 30, 2015	85.50	85.57	84.78	84.86
5942	NASDAQ	EML	Tue, Dec 29, 2015	85.86	86.31	85.50	85.56
5941	NASDAQ	EML	Mon, Dec 28, 2015	86.57	86.98	85.49	85.59
5940	NASDAQ	EML	Thu, Dec 24, 2015	86.90	87.33	86.17	86.78
5939	NASDAQ	EML	Wed, Dec 23, 2015	86.68	87.11	86.00	86.85
5938	NASDAQ	EML	Tue, Dec 22, 2015	84.89	86.47	84.61	86.07
5937	NASDAQ	EML	Mon, Dec 21, 2015	85.10	85.53	83.69	84.08
5936	NASDAQ	EML	Fri, Dec 18, 2015	84.59	85.99	83.23	84.27
5935	NASDAQ	EML	Thu, Dec 17, 2015	89.51	89.60	84.91	85.06
5934	NASDAQ	EML	Wed, Dec 16, 2015	91.33	91.80	88.48	89.79
5933	NASDAQ	EML	Tue, Dec 15, 2015	90.17	91.59	89.71	91.02
5932	NASDAQ	EML	Mon, Dec 14, 2015	89.60	90.75	88.90	89.35
5931	NASDAQ	EML	Fri, Dec 11, 2015	89.13	89.94	87.76	89.44
5930	NASDAQ	EML	Thu, Dec 10, 2015	88.32	88.47	87.30	87.68
5929	NASDAQ	EML	Wed, Dec 9, 2015	85.93	88.11	85.76	87.55
5928	NASDAQ	EML	Tue, Dec 8, 2015	87.90	89.78	85.44	86.32
5927	NASDAQ	EML	Mon, Dec 7, 2015	93.79	94.35	91.36	91.52
5926	NASDAQ	EML	Fri, Dec 4, 2015	88.97	92.50	86.59	92.06
5925	NASDAQ	EML	Thu, Dec 3, 2015	92.02	93.99	91.86	93.11
5924	NASDAQ	EML	Wed, Dec 2, 2015	94.46	94.69	91.83	92.15
5923	NASDAQ	EML	Tue, Dec 1, 2015	95.20	95.88	94.15	94.81
5922	NASDAQ	EML	Mon, Nov 30, 2015	95.38	95.93	94.02	95.06
5921	NASDAQ	EML	Fri, Nov 27, 2015	95.69	95.84	94.96	95.38
5920	NASDAQ	EML	Wed, Nov 25, 2015	94.69	96.17	94.14	95.40
5919	NASDAQ	EML	Tue, Nov 24, 2015	94.37	96.17	94.25	94.55
5918	NASDAQ	EML	Mon, Nov 23, 2015	97.40	98.14	94.93	95.56
5917	NASDAQ	EML	Fri, Nov 20, 2015	96.56	98.75	95.06	97.56
5916	NASDAQ	EML	Thu, Nov 19, 2015	92.00	97.90	90.87	96.85
5915	NASDAQ	EML	Wed, Nov 18, 2015	90.69	93.69	90.45	92.49
5914	NASDAQ	EML	Tue, Nov 17, 2015	88.23	88.23	84.11	86.97
5913	NASDAQ	EML	Mon, Nov 16, 2015	88.81	89.65	86.92	88.30
5912	NASDAQ	EML	Fri, Nov 13, 2015	88.48	89.79	88.30	88.96
5911	NASDAQ	EML	Thu, Nov 12, 2015	87.98	90.00	87.46	88.75
5910	NASDAQ	EML	Wed, Nov 11, 2015	88.67	89.38	87.79	88.89
5909	NASDAQ	EML	Tue, Nov 10, 2015	86.66	88.96	85.72	88.57
5908	NASDAQ	EML	Mon, Nov 9, 2015	79.65	90.96	78.47	88.62
5907	NASDAQ	EML	Fri, Nov 6, 2015	80.00	80.46	79.12	79.87
5906	NASDAQ	EML	Thu, Nov 5, 2015	80.43	81.02	79.76	80.15
5905	NASDAQ	EML	Wed, Nov 4, 2015	80.12	80.71	79.81	80.35
5904	NASDAQ	EML	Tue, Nov 3, 2015	80.13	81.15	80.11	80.68
5903	NASDAQ	EML	Mon, Nov 2, 2015	79.08	80.62	79.05	80.38
5902	NASDAQ	EML	Fri, Oct 30, 2015	80.91	81.39	79.92	80.03
5901	NASDAQ	EML	Thu, Oct 29, 2015	81.32	82.16	80.77	81.09
5900	NASDAQ	EML	Wed, Oct 28, 2015	79.28	82.43	79.28	81.60
5899	NASDAQ	EML	Tue, Oct 27, 2015	79.69	79.69	77.20	77.44
5898	NASDAQ	EML	Mon, Oct 26, 2015	80.98	81.27	79.98	80.28
5897	NASDAQ	EML	Fri, Oct 23, 2015	80.94	81.52	80.38	81.00
5896	NASDAQ	EML	Thu, Oct 22, 2015	79.25	81.49	79.21	80.52
5895	NASDAQ	EML	Wed, Oct 21, 2015	79.15	79.46	78.59	78.70
5894	NASDAQ	EML	Tue, Oct 20, 2015	77.62	79.38	77.32	78.84
5893	NASDAQ	EML	Mon, Oct 19, 2015	77.78	78.18	77.31	77.77
5892	NASDAQ	EML	Fri, Oct 16, 2015	79.75	79.80	78.05	78.36
5891	NASDAQ	EML	Thu, Oct 15, 2015	78.98	79.59	77.94	79.46
5890	NASDAQ	EML	Wed, Oct 14, 2015	78.76	79.71	77.60	78.23
5889	NASDAQ	EML	Tue, Oct 13, 2015	80.20	80.66	79.21	79.29
5888	NASDAQ	EML	Mon, Oct 12, 2015	82.26	82.37	80.07	80.98
5887	NASDAQ	EML	Fri, Oct 9, 2015	83.08	84.00	82.17	82.91
5886	NASDAQ	EML	Thu, Oct 8, 2015	80.94	83.17	80.94	82.98
5885	NASDAQ	EML	Wed, Oct 7, 2015	79.78	81.71	79.78	81.20
5884	NASDAQ	EML	Tue, Oct 6, 2015	79.92	80.52	79.37	79.43
5883	NASDAQ	EML	Mon, Oct 5, 2015	78.49	80.54	78.09	79.98
5882	NASDAQ	EML	Fri, Oct 2, 2015	76.20	79.05	75.92	79.01
5881	NASDAQ	EML	Thu, Oct 1, 2015	77.23	77.97	76.67	77.33
5880	NASDAQ	EML	Wed, Sep 30, 2015	75.79	76.50	75.20	76.40
5879	NASDAQ	EML	Tue, Sep 29, 2015	74.82	75.06	74.36	74.91
5878	NASDAQ	EML	Mon, Sep 28, 2015	75.04	75.37	74.58	74.66
5877	NASDAQ	EML	Fri, Sep 25, 2015	76.32	76.76	75.33	75.62
5876	NASDAQ	EML	Thu, Sep 24, 2015	75.51	76.09	74.73	75.69
5875	NASDAQ	EML	Wed, Sep 23, 2015	77.42	77.63	76.00	76.34
5874	NASDAQ	EML	Tue, Sep 22, 2015	78.51	78.54	77.04	77.43
5873	NASDAQ	EML	Mon, Sep 21, 2015	79.33	80.16	78.67	79.57
5872	NASDAQ	EML	Fri, Sep 18, 2015	80.05	80.26	78.73	78.95
5871	NASDAQ	EML	Thu, Sep 17, 2015	81.40	82.30	80.92	81.11
5870	NASDAQ	EML	Wed, Sep 16, 2015	80.44	81.91	80.33	81.69
5869	NASDAQ	EML	Tue, Sep 15, 2015	79.10	80.76	78.71	80.52
5868	NASDAQ	EML	Mon, Sep 14, 2015	79.17	79.19	78.54	78.69
5867	NASDAQ	EML	Fri, Sep 11, 2015	79.48	80.31	78.86	79.17
5866	NASDAQ	EML	Thu, Sep 10, 2015	78.99	79.30	78.01	79.04
5865	NASDAQ	EML	Wed, Sep 9, 2015	79.32	80.00	78.58	78.94
5864	NASDAQ	EML	Tue, Sep 8, 2015	78.04	78.72	77.77	78.69
5863	NASDAQ	EML	Fri, Sep 4, 2015	76.20	77.04	75.85	76.53
5862	NASDAQ	EML	Thu, Sep 3, 2015	77.02	78.00	76.58	77.16
5861	NASDAQ	EML	Wed, Sep 2, 2015	76.68	76.86	75.59	76.54
5860	NASDAQ	EML	Tue, Sep 1, 2015	76.23	76.88	75.36	75.71
5859	NASDAQ	EML	Mon, Aug 31, 2015	78.79	78.83	77.71	77.91
5858	NASDAQ	EML	Fri, Aug 28, 2015	77.54	80.05	77.53	79.20
5857	NASDAQ	EML	Thu, Aug 27, 2015	75.24	77.93	74.99	77.92
5856	NASDAQ	EML	Wed, Aug 26, 2015	74.17	74.50	72.66	74.12
5855	NASDAQ	EML	Tue, Aug 25, 2015	77.06	77.06	72.40	72.44
5854	NASDAQ	EML	Mon, Aug 24, 2015	72.83	77.29	72.10	74.74
5853	NASDAQ	EML	Fri, Aug 21, 2015	79.29	79.94	77.98	77.98
5852	NASDAQ	EML	Thu, Aug 20, 2015	80.68	80.84	79.74	79.95
5851	NASDAQ	EML	Wed, Aug 19, 2015	81.69	82.10	81.17	81.50
5850	NASDAQ	EML	Tue, Aug 18, 2015	82.16	82.48	81.89	82.35
5849	NASDAQ	EML	Mon, Aug 17, 2015	81.48	82.21	80.92	82.15
5848	NASDAQ	EML	Fri, Aug 14, 2015	80.74	82.13	80.72	81.74
5847	NASDAQ	EML	Thu, Aug 13, 2015	81.28	81.52	80.85	81.02
5846	NASDAQ	EML	Wed, Aug 12, 2015	80.46	81.68	79.93	81.34
5845	NASDAQ	EML	Tue, Aug 11, 2015	81.79	81.96	80.47	80.98
5844	NASDAQ	EML	Mon, Aug 10, 2015	81.74	82.96	80.94	82.62
5843	NASDAQ	EML	Fri, Aug 7, 2015	81.45	81.85	80.88	81.11
5842	NASDAQ	EML	Thu, Aug 6, 2015	82.48	82.66	80.93	81.60
5841	NASDAQ	EML	Wed, Aug 5, 2015	83.15	84.02	82.48	82.58
5840	NASDAQ	EML	Tue, Aug 4, 2015	82.75	83.57	82.48	83.18
5839	NASDAQ	EML	Mon, Aug 3, 2015	84.27	84.53	82.68	83.01
5838	NASDAQ	EML	Fri, Jul 31, 2015	85.46	85.91	84.12	84.33
5837	NASDAQ	EML	Thu, Jul 30, 2015	85.58	86.11	85.51	85.80
5836	NASDAQ	EML	Wed, Jul 29, 2015	84.86	86.04	84.48	85.97
5835	NASDAQ	EML	Tue, Jul 28, 2015	83.00	85.06	83.00	84.92
5834	NASDAQ	EML	Mon, Jul 27, 2015	82.31	84.67	82.31	82.80
5833	NASDAQ	EML	Fri, Jul 24, 2015	83.48	84.14	82.60	82.96
5832	NASDAQ	EML	Thu, Jul 23, 2015	85.17	85.17	83.13	83.48
5831	NASDAQ	EML	Wed, Jul 22, 2015	85.93	86.45	85.04	85.37
5830	NASDAQ	EML	Tue, Jul 21, 2015	86.10	86.97	85.59	85.92
5829	NASDAQ	EML	Mon, Jul 20, 2015	86.17	86.63	85.76	86.09
5828	NASDAQ	EML	Fri, Jul 17, 2015	85.60	86.83	85.60	85.94
5827	NASDAQ	EML	Thu, Jul 16, 2015	86.90	87.68	85.48	85.60
5826	NASDAQ	EML	Wed, Jul 15, 2015	87.10	87.98	86.82	86.96
5825	NASDAQ	EML	Tue, Jul 14, 2015	86.27	87.17	85.81	86.72
5824	NASDAQ	EML	Mon, Jul 13, 2015	86.95	87.21	86.17	86.46
5823	NASDAQ	EML	Fri, Jul 10, 2015	86.58	86.69	85.91	86.35
5822	NASDAQ	EML	Thu, Jul 9, 2015	86.24	86.81	85.61	85.62
5821	NASDAQ	EML	Wed, Jul 8, 2015	86.97	87.49	85.17	85.40
5820	NASDAQ	EML	Tue, Jul 7, 2015	86.90	88.21	86.12	87.82
5819	NASDAQ	EML	Mon, Jul 6, 2015	87.23	87.98	86.44	86.94
5818	NASDAQ	EML	Thu, Jul 2, 2015	88.31	88.65	87.72	87.83
5817	NASDAQ	EML	Wed, Jul 1, 2015	87.88	88.13	87.63	88.10
5816	NASDAQ	EML	Tue, Jun 30, 2015	87.37	87.89	86.74	87.36
5815	NASDAQ	EML	Mon, Jun 29, 2015	88.20	88.67	86.94	86.98
5814	NASDAQ	EML	Fri, Jun 26, 2015	89.09	89.63	88.51	88.87
5813	NASDAQ	EML	Thu, Jun 25, 2015	90.33	90.62	88.74	88.76
5812	NASDAQ	EML	Wed, Jun 24, 2015	91.96	92.32	89.99	90.03
5811	NASDAQ	EML	Tue, Jun 23, 2015	92.72	93.09	92.25	92.31
5810	NASDAQ	EML	Mon, Jun 22, 2015	92.67	93.30	92.39	92.81
5809	NASDAQ	EML	Fri, Jun 19, 2015	92.67	93.12	92.07	92.32
5808	NASDAQ	EML	Thu, Jun 18, 2015	91.95	93.24	91.83	92.96
5807	NASDAQ	EML	Wed, Jun 17, 2015	91.42	91.84	91.00	91.70
5806	NASDAQ	EML	Tue, Jun 16, 2015	91.22	91.99	91.17	91.36
5805	NASDAQ	EML	Mon, Jun 15, 2015	91.24	91.91	90.89	91.36
5804	NASDAQ	EML	Fri, Jun 12, 2015	91.89	92.84	91.37	91.70
5803	NASDAQ	EML	Thu, Jun 11, 2015	90.82	92.79	90.42	92.53
5802	NASDAQ	EML	Wed, Jun 10, 2015	91.00	91.00	89.73	90.54
5801	NASDAQ	EML	Tue, Jun 9, 2015	91.00	91.25	90.39	90.44
5800	NASDAQ	EML	Mon, Jun 8, 2015	92.27	92.41	90.98	91.06
5799	NASDAQ	EML	Fri, Jun 5, 2015	92.25	92.74	91.86	92.51
5798	NASDAQ	EML	Thu, Jun 4, 2015	92.01	93.06	91.59	91.96
5797	NASDAQ	EML	Wed, Jun 3, 2015	92.65	93.58	92.03	92.50
5796	NASDAQ	EML	Tue, Jun 2, 2015	92.54	93.81	92.28	92.70
5795	NASDAQ	EML	Mon, Jun 1, 2015	92.48	93.06	91.85	92.76
5794	NASDAQ	EML	Fri, May 29, 2015	93.48	93.51	91.85	92.00
5793	NASDAQ	EML	Thu, May 28, 2015	94.50	94.55	92.80	93.71
5792	NASDAQ	EML	Wed, May 27, 2015	95.08	95.23	94.24	94.83
5791	NASDAQ	EML	Tue, May 26, 2015	95.56	95.95	94.33	94.57
5790	NASDAQ	EML	Fri, May 22, 2015	96.86	97.29	95.51	95.53
5789	NASDAQ	EML	Thu, May 21, 2015	96.06	98.12	96.00	97.11
5788	NASDAQ	EML	Wed, May 20, 2015	96.40	96.94	95.73	96.06
5787	NASDAQ	EML	Tue, May 19, 2015	97.85	98.25	97.07	97.28
5786	NASDAQ	EML	Mon, May 18, 2015	97.44	98.17	97.20	97.97
5785	NASDAQ	EML	Fri, May 15, 2015	97.07	97.72	96.63	97.56
5784	NASDAQ	EML	Thu, May 14, 2015	96.80	97.71	96.04	96.71
5783	NASDAQ	EML	Wed, May 13, 2015	98.91	99.84	97.27	97.72
5782	NASDAQ	EML	Tue, May 12, 2015	99.56	99.75	98.94	99.04
5781	NASDAQ	EML	Mon, May 11, 2015	100.35	101.31	100.16	100.16
5780	NASDAQ	EML	Fri, May 8, 2015	101.87	102.18	100.56	100.63
5779	NASDAQ	EML	Thu, May 7, 2015	99.93	101.53	99.78	100.98
5778	NASDAQ	EML	Wed, May 6, 2015	100.33	100.73	98.97	100.11
5777	NASDAQ	EML	Tue, May 5, 2015	103.69	104.28	100.52	100.59
5776	NASDAQ	EML	Mon, May 4, 2015	103.65	104.58	103.17	103.79
5775	NASDAQ	EML	Fri, May 1, 2015	101.54	103.21	101.43	103.21
5774	NASDAQ	EML	Thu, Apr 30, 2015	102.16	102.52	100.55	100.85
5773	NASDAQ	EML	Wed, Apr 29, 2015	104.32	104.46	102.11	103.18
5772	NASDAQ	EML	Tue, Apr 28, 2015	104.35	104.69	103.76	104.37
5771	NASDAQ	EML	Mon, Apr 27, 2015	105.52	105.62	104.40	104.50
5770	NASDAQ	EML	Fri, Apr 24, 2015	106.20	106.50	104.43	105.29
5769	NASDAQ	EML	Thu, Apr 23, 2015	104.48	107.31	104.30	106.21
5768	NASDAQ	EML	Wed, Apr 22, 2015	102.21	105.19	102.21	104.97
5767	NASDAQ	EML	Tue, Apr 21, 2015	103.94	103.94	100.22	102.41
5766	NASDAQ	EML	Mon, Apr 20, 2015	101.00	103.76	100.86	103.04
5765	NASDAQ	EML	Fri, Apr 17, 2015	99.40	100.80	99.30	100.65
5764	NASDAQ	EML	Thu, Apr 16, 2015	100.61	100.61	99.85	100.27
5763	NASDAQ	EML	Wed, Apr 15, 2015	100.87	101.30	99.79	100.74
5762	NASDAQ	EML	Tue, Apr 14, 2015	98.99	100.60	97.81	100.49
5761	NASDAQ	EML	Mon, Apr 13, 2015	105.78	106.24	104.75	104.87
5760	NASDAQ	EML	Fri, Apr 10, 2015	106.25	106.73	105.85	106.35
5759	NASDAQ	EML	Thu, Apr 9, 2015	104.29	105.83	104.09	105.77
5758	NASDAQ	EML	Wed, Apr 8, 2015	104.51	104.69	103.67	104.32
5757	NASDAQ	EML	Tue, Apr 7, 2015	104.57	104.84	103.82	104.46
5756	NASDAQ	EML	Mon, Apr 6, 2015	103.51	104.76	103.40	104.43
5755	NASDAQ	EML	Thu, Apr 2, 2015	103.40	104.79	102.88	104.15
5754	NASDAQ	EML	Wed, Apr 1, 2015	102.65	103.42	102.08	102.96
5753	NASDAQ	EML	Tue, Mar 31, 2015	103.48	103.93	102.82	102.92
5752	NASDAQ	EML	Mon, Mar 30, 2015	104.00	104.47	103.53	104.00
5751	NASDAQ	EML	Fri, Mar 27, 2015	103.45	103.74	102.77	103.62
5750	NASDAQ	EML	Thu, Mar 26, 2015	101.97	104.35	101.96	103.91
5749	NASDAQ	EML	Wed, Mar 25, 2015	106.32	106.33	103.93	104.05
5748	NASDAQ	EML	Tue, Mar 24, 2015	106.33	107.01	105.84	106.07
5747	NASDAQ	EML	Mon, Mar 23, 2015	109.48	109.79	106.55	106.56
5746	NASDAQ	EML	Fri, Mar 20, 2015	110.61	111.76	110.43	110.43
5745	NASDAQ	EML	Thu, Mar 19, 2015	110.80	111.06	109.42	110.31
5744	NASDAQ	EML	Wed, Mar 18, 2015	109.49	111.45	108.80	111.13
5743	NASDAQ	EML	Tue, Mar 17, 2015	110.00	110.44	109.72	109.88
5742	NASDAQ	EML	Mon, Mar 16, 2015	108.86	110.95	108.86	110.58
5741	NASDAQ	EML	Fri, Mar 13, 2015	109.00	109.20	108.14	108.65
5740	NASDAQ	EML	Thu, Mar 12, 2015	108.45	109.39	108.45	109.23
5739	NASDAQ	EML	Wed, Mar 11, 2015	107.76	108.72	107.74	108.22
5738	NASDAQ	EML	Tue, Mar 10, 2015	108.00	108.38	107.39	107.58
5737	NASDAQ	EML	Mon, Mar 9, 2015	107.88	109.06	107.83	109.03
5736	NASDAQ	EML	Fri, Mar 6, 2015	108.13	109.00	107.84	108.21
5735	NASDAQ	EML	Thu, Mar 5, 2015	109.30	109.35	108.52	109.16
5734	NASDAQ	EML	Wed, Mar 4, 2015	107.75	109.14	107.49	108.94
5733	NASDAQ	EML	Tue, Mar 3, 2015	108.96	109.28	107.90	108.37
5732	NASDAQ	EML	Mon, Mar 2, 2015	109.61	110.25	109.36	110.25
5731	NASDAQ	EML	Fri, Feb 27, 2015	110.23	110.29	108.94	109.16
5730	NASDAQ	EML	Thu, Feb 26, 2015	110.80	111.12	109.71	109.95
5729	NASDAQ	EML	Wed, Feb 25, 2015	111.36	111.64	110.58	110.84
5728	NASDAQ	EML	Tue, Feb 24, 2015	110.91	111.31	110.69	110.87
5727	NASDAQ	EML	Mon, Feb 23, 2015	111.03	111.15	110.42	110.93
5726	NASDAQ	EML	Fri, Feb 20, 2015	111.28	111.92	110.68	111.73
5725	NASDAQ	EML	Thu, Feb 19, 2015	110.77	112.05	110.54	111.59
5724	NASDAQ	EML	Wed, Feb 18, 2015	110.21	111.23	110.12	111.21
5723	NASDAQ	EML	Tue, Feb 17, 2015	109.40	110.75	109.24	110.67
5722	NASDAQ	EML	Fri, Feb 13, 2015	110.17	110.89	109.50	109.91
5721	NASDAQ	EML	Thu, Feb 12, 2015	109.37	110.16	109.29	110.08
5720	NASDAQ	EML	Wed, Feb 11, 2015	108.25	109.50	108.09	109.11
5719	NASDAQ	EML	Tue, Feb 10, 2015	108.35	108.88	107.67	108.60
5718	NASDAQ	EML	Mon, Feb 9, 2015	107.64	108.47	107.31	107.99
5717	NASDAQ	EML	Fri, Feb 6, 2015	108.17	108.49	107.34	107.79
5716	NASDAQ	EML	Thu, Feb 5, 2015	106.64	108.17	106.54	107.85
5715	NASDAQ	EML	Wed, Feb 4, 2015	105.99	106.96	105.69	106.35
5714	NASDAQ	EML	Tue, Feb 3, 2015	105.25	107.38	104.64	107.27
5713	NASDAQ	EML	Mon, Feb 2, 2015	102.20	104.06	102.09	104.03
5712	NASDAQ	EML	Fri, Jan 30, 2015	102.66	103.37	101.92	101.97
5711	NASDAQ	EML	Thu, Jan 29, 2015	102.88	104.02	101.96	103.79
5710	NASDAQ	EML	Wed, Jan 28, 2015	105.04	105.23	102.91	103.00
5709	NASDAQ	EML	Tue, Jan 27, 2015	104.88	105.06	103.39	104.19
5708	NASDAQ	EML	Mon, Jan 26, 2015	102.24	107.28	101.46	106.11
5707	NASDAQ	EML	Fri, Jan 23, 2015	106.13	106.13	104.75	104.78
5706	NASDAQ	EML	Thu, Jan 22, 2015	105.45	106.55	105.11	106.09
5705	NASDAQ	EML	Wed, Jan 21, 2015	103.19	104.98	102.60	104.35
5704	NASDAQ	EML	Tue, Jan 20, 2015	104.00	104.34	102.78	103.45
5703	NASDAQ	EML	Fri, Jan 16, 2015	101.79	103.67	101.79	103.58
5702	NASDAQ	EML	Thu, Jan 15, 2015	101.81	103.07	101.30	101.84
5701	NASDAQ	EML	Wed, Jan 14, 2015	99.82	101.52	99.80	101.07
5700	NASDAQ	EML	Tue, Jan 13, 2015	103.24	103.79	100.13	101.49
5699	NASDAQ	EML	Mon, Jan 12, 2015	102.21	102.69	101.02	101.97
5698	NASDAQ	EML	Fri, Jan 9, 2015	103.88	104.70	102.62	103.17
5697	NASDAQ	EML	Thu, Jan 8, 2015	103.71	104.92	102.92	103.99
5696	NASDAQ	EML	Wed, Jan 7, 2015	103.70	104.23	102.01	103.00
5695	NASDAQ	EML	Tue, Jan 6, 2015	105.57	105.87	102.54	103.00
5694	NASDAQ	EML	Mon, Jan 5, 2015	108.71	108.89	106.25	106.39
5693	NASDAQ	EML	Fri, Jan 2, 2015	110.70	111.06	107.91	109.15
5692	NASDAQ	EML	Wed, Dec 31, 2014	111.23	111.23	109.41	109.61
5691	NASDAQ	EML	Tue, Dec 30, 2014	111.37	112.22	110.40	110.82
5690	NASDAQ	EML	Mon, Dec 29, 2014	110.83	112.06	110.47	111.79
5689	NASDAQ	EML	Fri, Dec 26, 2014	111.56	112.06	111.02	111.54
5688	NASDAQ	EML	Wed, Dec 24, 2014	111.50	111.80	110.61	111.41
5687	NASDAQ	EML	Tue, Dec 23, 2014	110.53	111.56	110.18	111.20
5686	NASDAQ	EML	Mon, Dec 22, 2014	109.42	110.32	108.20	110.02
5685	NASDAQ	EML	Fri, Dec 19, 2014	109.18	109.60	108.09	109.05
5684	NASDAQ	EML	Thu, Dec 18, 2014	106.78	109.00	106.67	108.98
5683	NASDAQ	EML	Wed, Dec 17, 2014	102.49	105.59	101.45	105.25
5682	NASDAQ	EML	Tue, Dec 16, 2014	101.25	104.45	101.06	102.33
5681	NASDAQ	EML	Mon, Dec 15, 2014	102.16	103.07	101.36	101.67
5680	NASDAQ	EML	Fri, Dec 12, 2014	102.10	104.07	101.54	101.55
5679	NASDAQ	EML	Thu, Dec 11, 2014	102.39	103.79	101.15	102.63
5678	NASDAQ	EML	Wed, Dec 10, 2014	103.52	103.69	101.02	101.28
5677	NASDAQ	EML	Tue, Dec 9, 2014	102.15	104.11	101.43	104.08
5676	NASDAQ	EML	Mon, Dec 8, 2014	106.49	106.49	102.83	103.40
5675	NASDAQ	EML	Fri, Dec 5, 2014	108.17	108.87	106.73	107.07
5674	NASDAQ	EML	Thu, Dec 4, 2014	110.50	111.04	106.98	107.30
5673	NASDAQ	EML	Wed, Dec 3, 2014	109.65	111.93	109.62	111.89
5672	NASDAQ	EML	Tue, Dec 2, 2014	106.47	109.37	105.83	109.30
5671	NASDAQ	EML	Mon, Dec 1, 2014	111.08	111.08	104.48	106.36
5670	NASDAQ	EML	Fri, Nov 28, 2014	116.79	116.84	111.36	111.64
5669	NASDAQ	EML	Wed, Nov 26, 2014	117.03	117.31	116.59	117.20
5668	NASDAQ	EML	Tue, Nov 25, 2014	116.62	117.64	116.53	117.13
5667	NASDAQ	EML	Mon, Nov 24, 2014	115.70	116.92	115.60	116.35
5666	NASDAQ	EML	Fri, Nov 21, 2014	116.17	116.17	114.68	115.36
5665	NASDAQ	EML	Thu, Nov 20, 2014	114.55	115.44	114.53	115.38
5664	NASDAQ	EML	Wed, Nov 19, 2014	115.06	115.59	114.43	115.17
5663	NASDAQ	EML	Tue, Nov 18, 2014	115.78	116.41	114.84	115.38
5662	NASDAQ	EML	Mon, Nov 17, 2014	115.28	116.22	114.85	115.83
5661	NASDAQ	EML	Fri, Nov 14, 2014	115.48	116.51	115.29	116.03
5660	NASDAQ	EML	Thu, Nov 13, 2014	116.87	116.88	115.25	116.73
5659	NASDAQ	EML	Wed, Nov 12, 2014	115.84	117.26	115.79	116.66
5658	NASDAQ	EML	Tue, Nov 11, 2014	116.56	116.98	115.72	116.63
5657	NASDAQ	EML	Mon, Nov 10, 2014	114.75	116.60	114.66	116.60
5656	NASDAQ	EML	Fri, Nov 7, 2014	113.93	114.40	111.93	112.86
5655	NASDAQ	EML	Thu, Nov 6, 2014	110.31	111.15	109.50	110.72
5654	NASDAQ	EML	Wed, Nov 5, 2014	108.22	110.31	108.13	109.79
5653	NASDAQ	EML	Tue, Nov 4, 2014	109.43	110.10	108.47	108.79
5652	NASDAQ	EML	Mon, Nov 3, 2014	110.50	110.95	108.55	109.41
5651	NASDAQ	EML	Fri, Oct 31, 2014	111.28	111.42	109.76	110.64
5650	NASDAQ	EML	Thu, Oct 30, 2014	109.91	110.39	109.08	109.54
5649	NASDAQ	EML	Wed, Oct 29, 2014	111.42	111.97	109.41	110.68
5648	NASDAQ	EML	Tue, Oct 28, 2014	109.79	111.38	109.79	111.30
5647	NASDAQ	EML	Mon, Oct 27, 2014	109.07	109.84	108.45	109.36
5646	NASDAQ	EML	Fri, Oct 24, 2014	108.12	109.44	107.66	109.39
5645	NASDAQ	EML	Thu, Oct 23, 2014	107.76	108.74	107.00	107.87
5644	NASDAQ	EML	Wed, Oct 22, 2014	106.51	109.69	106.31	106.50
5643	NASDAQ	EML	Tue, Oct 21, 2014	108.40	109.86	108.21	109.85
5642	NASDAQ	EML	Mon, Oct 20, 2014	105.66	107.23	105.18	107.07
5641	NASDAQ	EML	Fri, Oct 17, 2014	105.99	107.21	105.81	106.54
5640	NASDAQ	EML	Thu, Oct 16, 2014	102.55	106.12	102.29	104.80
5639	NASDAQ	EML	Wed, Oct 15, 2014	103.05	105.70	101.80	105.20
5638	NASDAQ	EML	Tue, Oct 14, 2014	104.01	106.21	103.68	104.45
5637	NASDAQ	EML	Mon, Oct 13, 2014	106.33	111.25	102.81	103.21
5636	NASDAQ	EML	Fri, Oct 10, 2014	105.49	105.49	101.80	102.36
5635	NASDAQ	EML	Thu, Oct 9, 2014	108.58	108.90	105.14	105.43
5634	NASDAQ	EML	Wed, Oct 8, 2014	108.23	109.25	106.23	109.15
5633	NASDAQ	EML	Tue, Oct 7, 2014	110.40	110.50	108.18	108.25
5632	NASDAQ	EML	Mon, Oct 6, 2014	112.93	113.50	111.05	111.11
5631	NASDAQ	EML	Fri, Oct 3, 2014	110.65	112.60	110.65	112.47
5630	NASDAQ	EML	Thu, Oct 2, 2014	109.26	110.35	108.80	110.12
5629	NASDAQ	EML	Wed, Oct 1, 2014	110.86	110.97	108.17	108.65
5628	NASDAQ	EML	Tue, Sep 30, 2014	111.45	113.41	111.21	111.60
5627	NASDAQ	EML	Mon, Sep 29, 2014	110.35	111.53	109.83	111.42
5626	NASDAQ	EML	Fri, Sep 26, 2014	109.96	111.72	109.80	111.31
5625	NASDAQ	EML	Thu, Sep 25, 2014	111.08	111.08	109.39	109.80
5624	NASDAQ	EML	Wed, Sep 24, 2014	110.31	111.61	110.10	111.45
5623	NASDAQ	EML	Tue, Sep 23, 2014	110.87	110.95	110.00	110.06
5622	NASDAQ	EML	Mon, Sep 22, 2014	112.09	112.61	110.95	111.00
5621	NASDAQ	EML	Fri, Sep 19, 2014	112.70	112.95	111.94	112.00
5620	NASDAQ	EML	Thu, Sep 18, 2014	111.84	112.44	111.66	112.15
5619	NASDAQ	EML	Wed, Sep 17, 2014	109.47	112.58	109.47	111.77
5618	NASDAQ	EML	Tue, Sep 16, 2014	108.13	109.26	107.54	109.17
5617	NASDAQ	EML	Mon, Sep 15, 2014	108.07	108.39	107.32	108.17
5616	NASDAQ	EML	Fri, Sep 12, 2014	108.74	108.92	107.56	107.89
5615	NASDAQ	EML	Thu, Sep 11, 2014	107.70	108.65	107.54	108.64
5614	NASDAQ	EML	Wed, Sep 10, 2014	108.87	109.13	107.75	107.99
5613	NASDAQ	EML	Tue, Sep 9, 2014	108.64	109.20	108.12	108.78
5612	NASDAQ	EML	Mon, Sep 8, 2014	109.41	109.70	108.17	108.64
5611	NASDAQ	EML	Fri, Sep 5, 2014	108.67	109.61	108.30	109.55
5610	NASDAQ	EML	Thu, Sep 4, 2014	106.60	109.22	106.60	108.56
5609	NASDAQ	EML	Wed, Sep 3, 2014	107.34	108.49	107.34	107.96
5608	NASDAQ	EML	Tue, Sep 2, 2014	107.00	107.87	106.64	107.01
5607	NASDAQ	EML	Fri, Aug 29, 2014	106.80	107.00	106.29	107.00
5606	NASDAQ	EML	Thu, Aug 28, 2014	106.33	106.77	106.11	106.58
5605	NASDAQ	EML	Wed, Aug 27, 2014	106.14	106.93	106.00	106.82
5604	NASDAQ	EML	Tue, Aug 26, 2014	105.88	106.06	105.51	105.53
5603	NASDAQ	EML	Mon, Aug 25, 2014	105.95	106.08	105.38	105.55
5602	NASDAQ	EML	Fri, Aug 22, 2014	105.11	105.88	105.04	105.48
5601	NASDAQ	EML	Thu, Aug 21, 2014	106.57	106.62	104.22	105.18
5600	NASDAQ	EML	Wed, Aug 20, 2014	106.11	106.92	105.98	106.36
5599	NASDAQ	EML	Tue, Aug 19, 2014	106.17	106.59	105.80	106.08
5598	NASDAQ	EML	Mon, Aug 18, 2014	105.45	106.14	105.01	106.03
5597	NASDAQ	EML	Fri, Aug 15, 2014	104.45	104.68	103.53	104.49
5596	NASDAQ	EML	Thu, Aug 14, 2014	103.29	104.08	103.20	103.97
5595	NASDAQ	EML	Wed, Aug 13, 2014	102.49	103.37	102.49	103.23
5594	NASDAQ	EML	Tue, Aug 12, 2014	102.28	103.04	102.01	102.45
5593	NASDAQ	EML	Mon, Aug 11, 2014	101.51	103.42	101.40	102.84
5592	NASDAQ	EML	Fri, Aug 8, 2014	100.09	101.44	99.82	101.37
5591	NASDAQ	EML	Thu, Aug 7, 2014	100.08	101.10	99.76	100.00
5590	NASDAQ	EML	Wed, Aug 6, 2014	99.98	100.85	99.63	100.09
5589	NASDAQ	EML	Tue, Aug 5, 2014	100.63	101.92	100.46	100.69
5588	NASDAQ	EML	Mon, Aug 4, 2014	101.21	101.42	99.86	101.37
5587	NASDAQ	EML	Fri, Aug 1, 2014	101.54	102.02	100.15	101.20
5586	NASDAQ	EML	Thu, Jul 31, 2014	103.46	103.46	101.55	101.66
5585	NASDAQ	EML	Wed, Jul 30, 2014	103.52	104.05	103.18	103.65
5584	NASDAQ	EML	Tue, Jul 29, 2014	105.25	105.40	103.44	103.46
5583	NASDAQ	EML	Mon, Jul 28, 2014	107.03	107.40	105.02	105.33
5582	NASDAQ	EML	Fri, Jul 25, 2014	107.63	107.89	107.12	107.50
5581	NASDAQ	EML	Thu, Jul 24, 2014	107.19	108.30	106.88	107.78
5580	NASDAQ	EML	Wed, Jul 23, 2014	108.42	108.84	106.05	106.84
5579	NASDAQ	EML	Tue, Jul 22, 2014	106.97	107.81	106.40	107.61
5578	NASDAQ	EML	Mon, Jul 21, 2014	105.72	106.37	105.52	106.22
5577	NASDAQ	EML	Fri, Jul 18, 2014	104.66	106.22	104.63	106.18
5576	NASDAQ	EML	Thu, Jul 17, 2014	104.51	105.47	104.33	104.38
5575	NASDAQ	EML	Wed, Jul 16, 2014	104.49	105.37	103.97	105.30
5574	NASDAQ	EML	Tue, Jul 15, 2014	104.07	105.11	104.07	104.35
5573	NASDAQ	EML	Mon, Jul 14, 2014	104.22	105.05	104.22	104.43
5572	NASDAQ	EML	Fri, Jul 11, 2014	102.45	104.06	102.30	103.95
5571	NASDAQ	EML	Thu, Jul 10, 2014	102.25	102.72	101.83	102.41
5570	NASDAQ	EML	Wed, Jul 9, 2014	103.28	103.83	102.83	103.40
5569	NASDAQ	EML	Tue, Jul 8, 2014	103.18	103.49	102.26	102.69
5568	NASDAQ	EML	Mon, Jul 7, 2014	103.58	103.84	103.01	103.23
5567	NASDAQ	EML	Thu, Jul 3, 2014	103.82	104.29	103.48	103.84
5566	NASDAQ	EML	Wed, Jul 2, 2014	103.08	103.63	102.31	103.56
5565	NASDAQ	EML	Tue, Jul 1, 2014	103.21	103.75	102.47	102.55
5564	NASDAQ	EML	Mon, Jun 30, 2014	102.67	104.58	102.27	103.03
5563	NASDAQ	EML	Fri, Jun 27, 2014	101.17	101.97	101.02	101.65
5562	NASDAQ	EML	Thu, Jun 26, 2014	102.39	102.47	101.16	101.64
5561	NASDAQ	EML	Wed, Jun 25, 2014	102.18	102.75	101.70	102.30
5560	NASDAQ	EML	Tue, Jun 24, 2014	103.15	103.63	102.09	102.13
5559	NASDAQ	EML	Mon, Jun 23, 2014	104.27	104.63	103.07	103.35
5558	NASDAQ	EML	Fri, Jun 20, 2014	103.45	104.49	103.19	104.41
5557	NASDAQ	EML	Thu, Jun 19, 2014	102.72	103.38	102.40	103.16
5556	NASDAQ	EML	Wed, Jun 18, 2014	101.68	102.89	101.52	102.82
5555	NASDAQ	EML	Tue, Jun 17, 2014	101.32	101.81	100.76	101.50
5554	NASDAQ	EML	Mon, Jun 16, 2014	101.10	102.08	100.73	101.56
5553	NASDAQ	EML	Fri, Jun 13, 2014	100.52	101.32	100.43	101.16
5552	NASDAQ	EML	Thu, Jun 12, 2014	101.54	101.56	100.00	100.20
5551	NASDAQ	EML	Wed, Jun 11, 2014	101.60	102.17	101.38	101.75
5550	NASDAQ	EML	Tue, Jun 10, 2014	102.93	103.05	101.24	101.92
5549	NASDAQ	EML	Mon, Jun 9, 2014	101.76	102.89	101.70	102.40
5548	NASDAQ	EML	Fri, Jun 6, 2014	100.62	101.94	100.42	101.76
5547	NASDAQ	EML	Thu, Jun 5, 2014	99.32	100.58	99.29	100.49
5546	NASDAQ	EML	Wed, Jun 4, 2014	98.81	99.42	98.71	99.18
5545	NASDAQ	EML	Tue, Jun 3, 2014	99.63	100.07	98.54	98.88
5544	NASDAQ	EML	Mon, Jun 2, 2014	101.06	101.53	100.42	100.58
5543	NASDAQ	EML	Fri, May 30, 2014	100.81	101.33	100.41	100.75
5542	NASDAQ	EML	Thu, May 29, 2014	100.48	101.08	100.27	101.04
5541	NASDAQ	EML	Wed, May 28, 2014	99.90	100.75	99.75	100.14
5540	NASDAQ	EML	Tue, May 27, 2014	99.84	100.00	99.58	99.81
5539	NASDAQ	EML	Fri, May 23, 2014	99.26	100.13	99.16	99.20
5538	NASDAQ	EML	Thu, May 22, 2014	98.85	99.44	98.34	99.04
5537	NASDAQ	EML	Wed, May 21, 2014	98.00	99.02	97.93	98.83
5536	NASDAQ	EML	Tue, May 20, 2014	97.80	98.57	97.52	97.87
5535	NASDAQ	EML	Mon, May 19, 2014	97.18	97.90	96.90	97.77
5534	NASDAQ	EML	Fri, May 16, 2014	96.52	97.38	96.37	97.34
5533	NASDAQ	EML	Thu, May 15, 2014	97.12	97.12	95.57	96.43
5532	NASDAQ	EML	Wed, May 14, 2014	97.58	97.74	96.69	97.42
5531	NASDAQ	EML	Tue, May 13, 2014	97.07	97.98	96.88	97.58
5530	NASDAQ	EML	Mon, May 12, 2014	95.96	96.85	95.78	96.76
5529	NASDAQ	EML	Fri, May 9, 2014	95.61	95.74	95.01	95.30
5528	NASDAQ	EML	Thu, May 8, 2014	94.93	96.00	94.93	95.50
5527	NASDAQ	EML	Wed, May 7, 2014	94.00	95.19	93.80	94.96
5526	NASDAQ	EML	Tue, May 6, 2014	93.38	94.60	93.18	93.75
5525	NASDAQ	EML	Mon, May 5, 2014	93.29	93.77	92.69	93.64
5524	NASDAQ	EML	Fri, May 2, 2014	93.68	93.96	93.24	93.57
5523	NASDAQ	EML	Thu, May 1, 2014	94.38	94.67	93.45	93.58
5522	NASDAQ	EML	Wed, Apr 30, 2014	94.26	94.67	93.79	94.53
5521	NASDAQ	EML	Tue, Apr 29, 2014	94.45	94.86	93.76	94.71
5520	NASDAQ	EML	Mon, Apr 28, 2014	94.23	94.63	93.19	94.25
5519	NASDAQ	EML	Fri, Apr 25, 2014	95.11	95.11	93.64	94.03
5518	NASDAQ	EML	Thu, Apr 24, 2014	95.27	95.60	94.33	95.11
5517	NASDAQ	EML	Wed, Apr 23, 2014	94.97	95.81	93.25	95.01
5516	NASDAQ	EML	Tue, Apr 22, 2014	96.97	97.48	96.37	96.92
5515	NASDAQ	EML	Mon, Apr 21, 2014	96.24	97.15	96.06	96.89
5514	NASDAQ	EML	Thu, Apr 17, 2014	95.57	96.59	95.08	96.27
5513	NASDAQ	EML	Wed, Apr 16, 2014	94.21	95.31	91.91	95.25
5512	NASDAQ	EML	Tue, Apr 15, 2014	93.87	95.49	93.33	94.49
5511	NASDAQ	EML	Mon, Apr 14, 2014	93.90	94.04	93.01	93.80
5510	NASDAQ	EML	Fri, Apr 11, 2014	93.86	94.01	92.69	93.15
5509	NASDAQ	EML	Thu, Apr 10, 2014	96.16	96.42	94.48	94.50
5508	NASDAQ	EML	Wed, Apr 9, 2014	95.72	96.31	95.52	96.28
5507	NASDAQ	EML	Tue, Apr 8, 2014	95.48	96.06	95.07	95.27
5506	NASDAQ	EML	Mon, Apr 7, 2014	95.96	97.09	95.71	95.88
5505	NASDAQ	EML	Fri, Apr 4, 2014	98.06	98.12	96.46	96.64
5504	NASDAQ	EML	Thu, Apr 3, 2014	96.84	97.58	96.08	97.47
5503	NASDAQ	EML	Wed, Apr 2, 2014	97.88	98.01	97.18	97.68
5502	NASDAQ	EML	Tue, Apr 1, 2014	97.50	98.10	96.76	98.08
5501	NASDAQ	EML	Mon, Mar 31, 2014	96.82	97.63	96.49	97.17
5500	NASDAQ	EML	Fri, Mar 28, 2014	95.69	96.85	95.43	96.35
5499	NASDAQ	EML	Thu, Mar 27, 2014	95.91	96.35	95.18	95.26
5498	NASDAQ	EML	Wed, Mar 26, 2014	97.64	98.09	96.02	96.04
5497	NASDAQ	EML	Tue, Mar 25, 2014	97.34	98.03	97.14	97.38
5496	NASDAQ	EML	Mon, Mar 24, 2014	96.87	97.15	95.61	96.55
5495	NASDAQ	EML	Fri, Mar 21, 2014	97.82	97.91	96.35	96.47
5494	NASDAQ	EML	Thu, Mar 20, 2014	96.95	97.12	96.21	96.98
5493	NASDAQ	EML	Wed, Mar 19, 2014	96.97	97.89	96.83	97.30
5492	NASDAQ	EML	Tue, Mar 18, 2014	96.06	96.89	95.76	96.66
5491	NASDAQ	EML	Mon, Mar 17, 2014	94.97	96.51	94.92	95.83
5490	NASDAQ	EML	Fri, Mar 14, 2014	95.14	95.32	94.02	94.53
5489	NASDAQ	EML	Thu, Mar 13, 2014	96.50	96.90	94.90	95.24
5488	NASDAQ	EML	Wed, Mar 12, 2014	95.43	96.50	94.89	96.09
5487	NASDAQ	EML	Tue, Mar 11, 2014	94.43	95.99	93.76	95.75
5486	NASDAQ	EML	Mon, Mar 10, 2014	94.28	94.76	93.46	94.43
5485	NASDAQ	EML	Fri, Mar 7, 2014	95.06	95.07	93.95	94.29
5484	NASDAQ	EML	Thu, Mar 6, 2014	94.30	94.81	93.81	94.50
5483	NASDAQ	EML	Wed, Mar 5, 2014	94.46	95.25	93.75	93.99
5482	NASDAQ	EML	Tue, Mar 4, 2014	92.93	94.93	92.82	94.15
5481	NASDAQ	EML	Mon, Mar 3, 2014	90.96	92.12	90.90	91.76
5480	NASDAQ	EML	Fri, Feb 28, 2014	90.69	92.48	90.57	91.91
5479	NASDAQ	EML	Thu, Feb 27, 2014	90.41	90.71	89.76	90.42
5478	NASDAQ	EML	Wed, Feb 26, 2014	90.75	91.69	90.43	90.69
5477	NASDAQ	EML	Tue, Feb 25, 2014	91.11	91.21	89.92	90.64
5476	NASDAQ	EML	Mon, Feb 24, 2014	90.86	92.05	90.41	91.27
5475	NASDAQ	EML	Fri, Feb 21, 2014	91.26	91.64	90.30	90.47
5474	NASDAQ	EML	Thu, Feb 20, 2014	90.48	91.47	90.13	91.02
5473	NASDAQ	EML	Wed, Feb 19, 2014	91.15	91.56	90.28	90.32
5472	NASDAQ	EML	Tue, Feb 18, 2014	92.87	92.88	90.43	91.40
5471	NASDAQ	EML	Fri, Feb 14, 2014	92.43	93.15	92.22	92.84
5470	NASDAQ	EML	Thu, Feb 13, 2014	92.57	92.75	91.96	92.47
5469	NASDAQ	EML	Wed, Feb 12, 2014	93.46	93.68	92.67	93.60
5468	NASDAQ	EML	Tue, Feb 11, 2014	93.25	93.76	92.96	93.11
5467	NASDAQ	EML	Mon, Feb 10, 2014	94.52	94.65	92.73	92.92
5466	NASDAQ	EML	Fri, Feb 7, 2014	93.70	94.93	92.80	94.74
5465	NASDAQ	EML	Thu, Feb 6, 2014	91.90	93.75	91.68	93.57
5464	NASDAQ	EML	Wed, Feb 5, 2014	91.39	92.12	89.91	91.76
5463	NASDAQ	EML	Tue, Feb 4, 2014	91.33	92.50	89.58	91.79
5462	NASDAQ	EML	Mon, Feb 3, 2014	93.13	93.70	89.46	89.58
5461	NASDAQ	EML	Fri, Jan 31, 2014	91.52	93.28	91.31	92.59
5460	NASDAQ	EML	Thu, Jan 30, 2014	90.64	93.27	90.62	92.76
5459	NASDAQ	EML	Wed, Jan 29, 2014	90.53	90.77	89.33	89.80
5458	NASDAQ	EML	Tue, Jan 28, 2014	90.24	92.00	90.11	91.26
5457	NASDAQ	EML	Mon, Jan 27, 2014	89.80	91.17	89.40	90.32
5456	NASDAQ	EML	Fri, Jan 24, 2014	92.02	92.14	89.59	89.61
5455	NASDAQ	EML	Thu, Jan 23, 2014	93.81	95.10	93.24	93.66
5454	NASDAQ	EML	Wed, Jan 22, 2014	91.54	94.75	91.31	92.94
5453	NASDAQ	EML	Tue, Jan 21, 2014	89.26	89.74	88.25	88.71
5452	NASDAQ	EML	Fri, Jan 17, 2014	87.63	89.88	87.61	88.99
5451	NASDAQ	EML	Thu, Jan 16, 2014	88.49	88.98	87.14	87.76
5450	NASDAQ	EML	Wed, Jan 15, 2014	90.83	91.18	90.41	91.16
5449	NASDAQ	EML	Tue, Jan 14, 2014	90.25	91.17	89.69	90.76
5448	NASDAQ	EML	Mon, Jan 13, 2014	91.64	92.04	89.91	90.19
5447	NASDAQ	EML	Fri, Jan 10, 2014	91.00	91.83	90.77	91.59
5446	NASDAQ	EML	Thu, Jan 9, 2014	90.30	91.38	90.06	91.31
5445	NASDAQ	EML	Wed, Jan 8, 2014	90.54	90.63	89.19	89.91
5444	NASDAQ	EML	Tue, Jan 7, 2014	90.40	90.74	90.08	90.54
5443	NASDAQ	EML	Mon, Jan 6, 2014	91.49	92.14	89.95	90.00
5442	NASDAQ	EML	Fri, Jan 3, 2014	91.80	92.53	91.14	91.37
5441	NASDAQ	EML	Thu, Jan 2, 2014	92.33	92.59	91.07	91.31
5440	NASDAQ	EML	Tue, Dec 31, 2013	92.10	93.03	92.05	92.83
5439	NASDAQ	EML	Mon, Dec 30, 2013	92.31	92.70	91.74	91.96
5438	NASDAQ	EML	Fri, Dec 27, 2013	92.96	93.11	92.11	92.33
5437	NASDAQ	EML	Thu, Dec 26, 2013	92.40	93.17	92.31	92.87
5436	NASDAQ	EML	Tue, Dec 24, 2013	91.79	92.40	91.69	92.20
5435	NASDAQ	EML	Mon, Dec 23, 2013	91.97	92.34	91.64	91.83
5434	NASDAQ	EML	Fri, Dec 20, 2013	90.47	92.00	90.28	91.32
5433	NASDAQ	EML	Thu, Dec 19, 2013	90.35	90.53	89.50	90.51
5432	NASDAQ	EML	Wed, Dec 18, 2013	89.26	90.79	88.68	90.74
5431	NASDAQ	EML	Tue, Dec 17, 2013	89.35	89.60	88.90	89.16
5430	NASDAQ	EML	Mon, Dec 16, 2013	88.83	89.84	88.71	89.41
5429	NASDAQ	EML	Fri, Dec 13, 2013	87.71	88.57	87.49	87.97
5428	NASDAQ	EML	Thu, Dec 12, 2013	87.74	88.04	87.36	87.51
5427	NASDAQ	EML	Wed, Dec 11, 2013	89.48	89.77	87.97	88.06
5426	NASDAQ	EML	Tue, Dec 10, 2013	90.49	90.96	89.69	89.78
5425	NASDAQ	EML	Mon, Dec 9, 2013	90.12	91.05	89.89	90.49
5424	NASDAQ	EML	Fri, Dec 6, 2013	89.04	89.75	88.75	89.67
5423	NASDAQ	EML	Thu, Dec 5, 2013	87.29	88.99	86.90	88.17
5422	NASDAQ	EML	Wed, Dec 4, 2013	87.53	88.20	86.55	87.19
5421	NASDAQ	EML	Tue, Dec 3, 2013	87.92	88.22	87.26	87.79
5420	NASDAQ	EML	Mon, Dec 2, 2013	87.70	88.87	87.40	88.25
5419	NASDAQ	EML	Fri, Nov 29, 2013	87.59	88.42	87.14	87.69
5418	NASDAQ	EML	Wed, Nov 27, 2013	86.99	87.87	86.80	87.67
5417	NASDAQ	EML	Tue, Nov 26, 2013	87.22	87.28	86.45	86.98
5416	NASDAQ	EML	Mon, Nov 25, 2013	87.15	87.43	86.95	87.02
5415	NASDAQ	EML	Fri, Nov 22, 2013	86.80	87.20	86.41	87.12
5414	NASDAQ	EML	Thu, Nov 21, 2013	86.33	87.11	85.77	86.82
5413	NASDAQ	EML	Wed, Nov 20, 2013	86.51	86.83	85.84	86.05
5412	NASDAQ	EML	Tue, Nov 19, 2013	87.27	87.27	85.98	86.30
5411	NASDAQ	EML	Mon, Nov 18, 2013	87.00	87.76	86.95	87.23
5410	NASDAQ	EML	Fri, Nov 15, 2013	87.29	87.62	86.80	87.15
5409	NASDAQ	EML	Thu, Nov 14, 2013	87.75	87.86	87.27	87.34
5408	NASDAQ	EML	Wed, Nov 13, 2013	86.22	87.65	86.03	87.62
5407	NASDAQ	EML	Tue, Nov 12, 2013	86.31	86.75	85.92	86.65
5406	NASDAQ	EML	Mon, Nov 11, 2013	85.43	86.86	85.41	86.36
5405	NASDAQ	EML	Fri, Nov 8, 2013	85.55	85.76	85.00	85.62
5404	NASDAQ	EML	Thu, Nov 7, 2013	86.91	87.34	85.23	85.48
5403	NASDAQ	EML	Wed, Nov 6, 2013	86.59	86.93	85.82	86.46
5402	NASDAQ	EML	Tue, Nov 5, 2013	86.60	86.94	86.26	86.43
5401	NASDAQ	EML	Mon, Nov 4, 2013	87.46	87.88	86.51	86.84
5400	NASDAQ	EML	Fri, Nov 1, 2013	86.40	87.34	86.25	87.00
5399	NASDAQ	EML	Thu, Oct 31, 2013	86.29	86.85	85.89	86.02
5398	NASDAQ	EML	Wed, Oct 30, 2013	87.72	87.86	86.24	86.52
5397	NASDAQ	EML	Tue, Oct 29, 2013	88.40	88.99	87.87	87.99
5396	NASDAQ	EML	Mon, Oct 28, 2013	87.76	88.74	87.50	88.11
5395	NASDAQ	EML	Fri, Oct 25, 2013	87.77	87.91	87.17	87.65
5394	NASDAQ	EML	Thu, Oct 24, 2013	84.71	87.93	84.52	87.87
5393	NASDAQ	EML	Wed, Oct 23, 2013	82.36	86.58	82.36	86.06
5392	NASDAQ	EML	Tue, Oct 22, 2013	79.66	80.78	79.66	80.60
5391	NASDAQ	EML	Mon, Oct 21, 2013	79.89	80.00	79.41	80.00
5390	NASDAQ	EML	Fri, Oct 18, 2013	79.01	79.99	78.94	79.89
5389	NASDAQ	EML	Thu, Oct 17, 2013	78.84	78.84	77.46	78.52
5388	NASDAQ	EML	Wed, Oct 16, 2013	79.09	79.97	78.56	79.91
5387	NASDAQ	EML	Tue, Oct 15, 2013	78.95	79.15	78.47	78.74
5386	NASDAQ	EML	Mon, Oct 14, 2013	78.37	79.10	78.20	79.06
5385	NASDAQ	EML	Fri, Oct 11, 2013	78.96	79.25	78.73	78.75
5384	NASDAQ	EML	Thu, Oct 10, 2013	77.75	79.16	77.74	78.96
5383	NASDAQ	EML	Wed, Oct 9, 2013	76.33	77.16	76.20	76.88
5382	NASDAQ	EML	Tue, Oct 8, 2013	76.81	77.04	76.09	76.27
5381	NASDAQ	EML	Mon, Oct 7, 2013	76.91	77.60	76.50	76.82
5380	NASDAQ	EML	Fri, Oct 4, 2013	77.11	77.58	76.40	77.51
5379	NASDAQ	EML	Thu, Oct 3, 2013	78.35	78.40	76.59	77.37
5378	NASDAQ	EML	Wed, Oct 2, 2013	77.90	78.54	77.56	78.52
5377	NASDAQ	EML	Tue, Oct 1, 2013	77.37	78.77	77.22	78.23
5376	NASDAQ	EML	Mon, Sep 30, 2013	77.03	77.74	76.89	77.35
5375	NASDAQ	EML	Fri, Sep 27, 2013	78.09	78.35	77.29	77.79
5374	NASDAQ	EML	Thu, Sep 26, 2013	77.94	78.40	77.61	78.30
5373	NASDAQ	EML	Wed, Sep 25, 2013	78.42	78.91	77.60	77.86
5372	NASDAQ	EML	Tue, Sep 24, 2013	78.05	78.88	77.43	78.28
5371	NASDAQ	EML	Mon, Sep 23, 2013	77.40	78.21	77.37	78.11
5370	NASDAQ	EML	Fri, Sep 20, 2013	78.41	78.82	77.52	77.72
5369	NASDAQ	EML	Thu, Sep 19, 2013	77.92	78.50	77.84	78.17
5368	NASDAQ	EML	Wed, Sep 18, 2013	76.91	78.14	76.49	77.82
5367	NASDAQ	EML	Tue, Sep 17, 2013	76.34	76.92	75.91	76.86
5366	NASDAQ	EML	Mon, Sep 16, 2013	76.59	76.92	76.31	76.44
5365	NASDAQ	EML	Fri, Sep 13, 2013	75.40	75.94	75.27	75.64
5364	NASDAQ	EML	Thu, Sep 12, 2013	76.36	76.40	75.27	75.40
5363	NASDAQ	EML	Wed, Sep 11, 2013	76.34	76.50	75.55	76.32
5362	NASDAQ	EML	Tue, Sep 10, 2013	75.51	76.46	75.51	76.34
5361	NASDAQ	EML	Mon, Sep 9, 2013	74.81	75.14	74.23	74.97
5360	NASDAQ	EML	Fri, Sep 6, 2013	74.13	75.33	73.73	74.39
5359	NASDAQ	EML	Thu, Sep 5, 2013	73.88	74.42	73.73	74.13
5358	NASDAQ	EML	Wed, Sep 4, 2013	72.64	74.18	72.64	73.94
5357	NASDAQ	EML	Tue, Sep 3, 2013	72.89	73.38	71.88	72.57
5356	NASDAQ	EML	Fri, Aug 30, 2013	72.98	72.98	71.86	72.16
5355	NASDAQ	EML	Thu, Aug 29, 2013	72.89	73.19	72.57	72.70
5354	NASDAQ	EML	Wed, Aug 28, 2013	72.82	73.37	72.17	73.08
5353	NASDAQ	EML	Tue, Aug 27, 2013	73.67	73.97	72.82	72.89
5352	NASDAQ	EML	Mon, Aug 26, 2013	74.51	75.00	74.38	74.65
5351	NASDAQ	EML	Fri, Aug 23, 2013	73.81	74.49	73.42	74.46
5350	NASDAQ	EML	Thu, Aug 22, 2013	72.67	73.99	72.55	73.75
5349	NASDAQ	EML	Wed, Aug 21, 2013	72.98	73.02	72.38	72.52
5348	NASDAQ	EML	Tue, Aug 20, 2013	73.10	73.55	72.66	73.02
5347	NASDAQ	EML	Mon, Aug 19, 2013	73.82	73.95	72.92	72.95
5346	NASDAQ	EML	Fri, Aug 16, 2013	73.59	74.26	73.35	74.00
5345	NASDAQ	EML	Thu, Aug 15, 2013	72.95	73.81	72.50	73.55
5344	NASDAQ	EML	Wed, Aug 14, 2013	73.89	74.12	73.69	73.77
5343	NASDAQ	EML	Tue, Aug 13, 2013	74.27	74.56	73.70	74.29
5342	NASDAQ	EML	Mon, Aug 12, 2013	73.60	74.40	73.36	74.35
5341	NASDAQ	EML	Fri, Aug 9, 2013	74.51	74.51	73.57	73.98
5340	NASDAQ	EML	Thu, Aug 8, 2013	74.38	74.66	73.89	74.41
5339	NASDAQ	EML	Wed, Aug 7, 2013	73.80	74.22	73.37	74.09
5338	NASDAQ	EML	Tue, Aug 6, 2013	74.49	74.98	73.80	73.93
5337	NASDAQ	EML	Mon, Aug 5, 2013	75.49	75.64	74.62	74.82
5336	NASDAQ	EML	Fri, Aug 2, 2013	75.98	76.55	75.30	75.50
5335	NASDAQ	EML	Thu, Aug 1, 2013	73.96	76.12	73.95	76.00
5334	NASDAQ	EML	Wed, Jul 31, 2013	73.48	73.88	73.04	73.16
5333	NASDAQ	EML	Tue, Jul 30, 2013	74.32	74.50	73.12	73.55
5332	NASDAQ	EML	Mon, Jul 29, 2013	73.87	74.35	73.63	73.86
5331	NASDAQ	EML	Fri, Jul 26, 2013	73.89	74.05	73.19	73.92
5330	NASDAQ	EML	Thu, Jul 25, 2013	74.50	74.52	73.60	74.07
5329	NASDAQ	EML	Wed, Jul 24, 2013	74.70	75.98	72.46	74.66
5328	NASDAQ	EML	Tue, Jul 23, 2013	77.70	77.70	76.79	76.87
5327	NASDAQ	EML	Mon, Jul 22, 2013	78.13	78.20	77.06	77.38
5326	NASDAQ	EML	Fri, Jul 19, 2013	77.67	78.18	77.48	78.08
5325	NASDAQ	EML	Thu, Jul 18, 2013	76.59	77.76	76.26	77.64
5324	NASDAQ	EML	Wed, Jul 17, 2013	76.71	77.33	76.21	76.47
5323	NASDAQ	EML	Tue, Jul 16, 2013	75.68	76.52	75.36	76.16
5322	NASDAQ	EML	Mon, Jul 15, 2013	75.12	75.99	75.12	75.63
5321	NASDAQ	EML	Fri, Jul 12, 2013	74.53	75.52	74.37	75.20
5320	NASDAQ	EML	Thu, Jul 11, 2013	74.60	75.05	74.30	74.94
5319	NASDAQ	EML	Wed, Jul 10, 2013	73.94	74.07	72.73	73.42
5318	NASDAQ	EML	Tue, Jul 9, 2013	73.36	74.55	73.33	74.39
5317	NASDAQ	EML	Mon, Jul 8, 2013	72.48	73.31	72.11	72.86
5316	NASDAQ	EML	Fri, Jul 5, 2013	72.42	72.78	71.60	72.33
5315	NASDAQ	EML	Wed, Jul 3, 2013	72.06	72.25	71.51	71.66
5314	NASDAQ	EML	Tue, Jul 2, 2013	72.47	73.32	71.79	72.24
5313	NASDAQ	EML	Mon, Jul 1, 2013	72.99	73.40	72.24	72.61
5312	NASDAQ	EML	Fri, Jun 28, 2013	73.30	73.70	72.63	72.65
5311	NASDAQ	EML	Thu, Jun 27, 2013	73.92	74.36	72.99	73.49
5310	NASDAQ	EML	Wed, Jun 26, 2013	73.26	74.24	72.70	73.35
5309	NASDAQ	EML	Tue, Jun 25, 2013	71.13	72.59	70.89	72.50
5308	NASDAQ	EML	Mon, Jun 24, 2013	72.11	72.13	70.27	70.46
5307	NASDAQ	EML	Fri, Jun 21, 2013	74.05	74.05	72.33	72.90
5306	NASDAQ	EML	Thu, Jun 20, 2013	74.45	74.69	73.06	73.48
5305	NASDAQ	EML	Wed, Jun 19, 2013	77.09	77.38	75.42	75.45
5304	NASDAQ	EML	Tue, Jun 18, 2013	76.58	77.33	76.38	77.03
5303	NASDAQ	EML	Mon, Jun 17, 2013	76.55	76.94	75.93	76.46
5302	NASDAQ	EML	Fri, Jun 14, 2013	76.66	77.41	76.13	76.17
5301	NASDAQ	EML	Thu, Jun 13, 2013	75.61	77.07	75.25	77.00
5300	NASDAQ	EML	Wed, Jun 12, 2013	77.33	77.45	75.56	75.65
5299	NASDAQ	EML	Tue, Jun 11, 2013	77.34	77.88	76.46	76.51
5298	NASDAQ	EML	Mon, Jun 10, 2013	77.95	78.05	77.29	77.98
5297	NASDAQ	EML	Fri, Jun 7, 2013	77.08	78.36	77.00	77.41
5296	NASDAQ	EML	Thu, Jun 6, 2013	75.47	76.81	74.06	76.81
5295	NASDAQ	EML	Wed, Jun 5, 2013	76.61	76.74	75.38	75.64
5294	NASDAQ	EML	Tue, Jun 4, 2013	76.96	77.57	76.48	77.00
5293	NASDAQ	EML	Mon, Jun 3, 2013	77.01	77.29	75.86	77.07
5292	NASDAQ	EML	Fri, May 31, 2013	77.34	78.64	76.56	76.59
5291	NASDAQ	EML	Thu, May 30, 2013	77.16	78.38	76.98	77.77
5290	NASDAQ	EML	Wed, May 29, 2013	77.03	77.83	76.57	76.89
5289	NASDAQ	EML	Tue, May 28, 2013	78.79	78.97	77.55	77.61
5288	NASDAQ	EML	Fri, May 24, 2013	77.27	77.80	76.80	77.64
5287	NASDAQ	EML	Thu, May 23, 2013	77.00	77.67	76.20	77.45
5286	NASDAQ	EML	Wed, May 22, 2013	80.10	80.19	77.64	77.83
5285	NASDAQ	EML	Tue, May 21, 2013	80.34	81.00	79.94	79.98
5284	NASDAQ	EML	Mon, May 20, 2013	80.23	80.79	79.81	80.25
5283	NASDAQ	EML	Fri, May 17, 2013	79.40	80.32	79.05	80.23
5282	NASDAQ	EML	Thu, May 16, 2013	79.95	80.19	79.00	79.33
5281	NASDAQ	EML	Wed, May 15, 2013	79.77	80.46	79.48	80.36
5280	NASDAQ	EML	Tue, May 14, 2013	78.41	80.06	78.01	80.05
5279	NASDAQ	EML	Mon, May 13, 2013	78.75	78.97	77.98	78.40
5278	NASDAQ	EML	Fri, May 10, 2013	78.66	79.01	78.36	79.01
5277	NASDAQ	EML	Thu, May 9, 2013	79.21	79.34	78.38	78.59
5276	NASDAQ	EML	Wed, May 8, 2013	78.24	79.12	77.77	79.10
5275	NASDAQ	EML	Tue, May 7, 2013	77.83	78.49	77.56	78.41
5274	NASDAQ	EML	Mon, May 6, 2013	77.75	78.39	77.62	77.82
5273	NASDAQ	EML	Fri, May 3, 2013	77.16	78.79	77.16	77.81
5272	NASDAQ	EML	Thu, May 2, 2013	75.39	76.61	74.89	76.47
5271	NASDAQ	EML	Wed, May 1, 2013	76.85	76.94	74.91	75.20
5270	NASDAQ	EML	Tue, Apr 30, 2013	76.42	77.60	76.02	77.42
5269	NASDAQ	EML	Mon, Apr 29, 2013	75.65	77.21	75.56	76.60
5268	NASDAQ	EML	Fri, Apr 26, 2013	75.85	76.22	75.28	75.56
5267	NASDAQ	EML	Thu, Apr 25, 2013	75.00	76.07	74.95	75.84
5266	NASDAQ	EML	Wed, Apr 24, 2013	76.25	76.25	73.66	74.92
5265	NASDAQ	EML	Tue, Apr 23, 2013	75.62	76.34	75.55	75.84
5264	NASDAQ	EML	Mon, Apr 22, 2013	74.75	75.50	74.12	75.06
5263	NASDAQ	EML	Fri, Apr 19, 2013	73.88	74.91	73.36	74.75
5262	NASDAQ	EML	Thu, Apr 18, 2013	73.94	74.28	73.08	73.86
5261	NASDAQ	EML	Wed, Apr 17, 2013	75.33	75.33	73.44	73.71
5260	NASDAQ	EML	Tue, Apr 16, 2013	74.69	76.03	74.38	75.87
5259	NASDAQ	EML	Mon, Apr 15, 2013	76.28	76.31	74.08	74.11
5258	NASDAQ	EML	Fri, Apr 12, 2013	76.77	78.08	76.38	76.81
5257	NASDAQ	EML	Thu, Apr 11, 2013	75.64	76.53	75.11	76.19
5256	NASDAQ	EML	Wed, Apr 10, 2013	74.73	75.84	74.63	75.83
5255	NASDAQ	EML	Tue, Apr 9, 2013	75.40	75.75	74.35	74.38
5254	NASDAQ	EML	Mon, Apr 8, 2013	74.45	75.49	74.34	75.36
5253	NASDAQ	EML	Fri, Apr 5, 2013	72.73	74.80	72.26	74.52
5252	NASDAQ	EML	Thu, Apr 4, 2013	74.41	74.64	73.29	73.86
5251	NASDAQ	EML	Wed, Apr 3, 2013	76.36	76.55	74.82	75.16
5250	NASDAQ	EML	Tue, Apr 2, 2013	76.57	77.33	76.00	76.25
5249	NASDAQ	EML	Mon, Apr 1, 2013	76.94	77.00	76.00	76.12
5248	NASDAQ	EML	Thu, Mar 28, 2013	76.50	77.42	76.04	77.08
5247	NASDAQ	EML	Wed, Mar 27, 2013	75.18	76.43	74.82	76.28
5246	NASDAQ	EML	Tue, Mar 26, 2013	74.85	75.75	74.69	75.75
5245	NASDAQ	EML	Mon, Mar 25, 2013	75.18	75.36	74.05	74.38
5244	NASDAQ	EML	Fri, Mar 22, 2013	75.01	75.48	74.45	74.65
5243	NASDAQ	EML	Thu, Mar 21, 2013	75.64	76.06	74.75	74.86
5242	NASDAQ	EML	Wed, Mar 20, 2013	75.76	76.26	75.61	76.02
5241	NASDAQ	EML	Tue, Mar 19, 2013	75.70	76.05	74.60	75.45
5240	NASDAQ	EML	Mon, Mar 18, 2013	74.84	75.81	74.73	75.11
5239	NASDAQ	EML	Fri, Mar 15, 2013	74.84	75.62	74.54	75.62
5238	NASDAQ	EML	Thu, Mar 14, 2013	74.55	75.06	74.06	75.06
5237	NASDAQ	EML	Wed, Mar 13, 2013	74.67	74.81	73.89	74.30
5236	NASDAQ	EML	Tue, Mar 12, 2013	75.00	75.32	74.15	74.48
5235	NASDAQ	EML	Mon, Mar 11, 2013	74.60	75.22	74.54	75.02
5234	NASDAQ	EML	Fri, Mar 8, 2013	73.84	74.93	73.84	74.77
5233	NASDAQ	EML	Thu, Mar 7, 2013	74.53	74.54	73.11	73.39
5232	NASDAQ	EML	Wed, Mar 6, 2013	75.49	75.71	74.04	74.40
5231	NASDAQ	EML	Tue, Mar 5, 2013	74.50	75.44	74.33	75.29
5230	NASDAQ	EML	Mon, Mar 4, 2013	73.51	74.40	73.21	74.27
5229	NASDAQ	EML	Fri, Mar 1, 2013	72.61	74.10	72.21	73.75
5228	NASDAQ	EML	Thu, Feb 28, 2013	72.86	73.79	72.62	73.05
5227	NASDAQ	EML	Wed, Feb 27, 2013	71.33	73.04	71.16	72.70
5226	NASDAQ	EML	Tue, Feb 26, 2013	71.58	71.67	70.83	71.34
5225	NASDAQ	EML	Mon, Feb 25, 2013	73.35	73.50	71.43	71.44
5224	NASDAQ	EML	Fri, Feb 22, 2013	71.69	73.31	71.39	73.11
5223	NASDAQ	EML	Thu, Feb 21, 2013	72.25	72.54	71.40	71.55
5222	NASDAQ	EML	Wed, Feb 20, 2013	73.11	73.42	72.15	72.25
5221	NASDAQ	EML	Tue, Feb 19, 2013	71.89	73.26	71.68	73.20
5220	NASDAQ	EML	Fri, Feb 15, 2013	71.84	71.85	71.15	71.50
5219	NASDAQ	EML	Thu, Feb 14, 2013	71.52	72.00	71.19	71.97
5218	NASDAQ	EML	Wed, Feb 13, 2013	71.76	72.75	71.51	71.88
5217	NASDAQ	EML	Tue, Feb 12, 2013	70.48	71.65	70.10	71.64
5216	NASDAQ	EML	Mon, Feb 11, 2013	69.19	70.69	69.15	70.57
5215	NASDAQ	EML	Fri, Feb 8, 2013	68.85	69.16	68.60	69.00
5214	NASDAQ	EML	Thu, Feb 7, 2013	69.19	69.19	68.18	68.78
5213	NASDAQ	EML	Wed, Feb 6, 2013	68.54	69.65	68.34	69.15
5212	NASDAQ	EML	Tue, Feb 5, 2013	69.24	69.24	68.65	68.86
5211	NASDAQ	EML	Mon, Feb 4, 2013	69.60	69.74	68.59	68.62
5210	NASDAQ	EML	Fri, Feb 1, 2013	69.26	69.69	68.95	69.60
5209	NASDAQ	EML	Thu, Jan 31, 2013	68.88	69.49	68.63	68.87
5208	NASDAQ	EML	Wed, Jan 30, 2013	70.73	70.75	68.85	68.89
5207	NASDAQ	EML	Tue, Jan 29, 2013	69.75	71.24	69.75	70.73
5206	NASDAQ	EML	Mon, Jan 28, 2013	70.22	70.35	69.54	69.95
5205	NASDAQ	EML	Fri, Jan 25, 2013	70.00	70.00	69.06	69.69
5204	NASDAQ	EML	Thu, Jan 24, 2013	68.53	69.95	68.43	69.83
5203	NASDAQ	EML	Wed, Jan 23, 2013	67.01	68.82	66.50	68.41
5202	NASDAQ	EML	Tue, Jan 22, 2013	66.63	67.16	66.18	66.94
5201	NASDAQ	EML	Fri, Jan 18, 2013	65.91	66.74	65.58	66.70
5200	NASDAQ	EML	Thu, Jan 17, 2013	65.81	66.08	65.51	65.95
5199	NASDAQ	EML	Wed, Jan 16, 2013	65.24	65.68	65.00	65.45
5198	NASDAQ	EML	Tue, Jan 15, 2013	64.78	65.56	64.58	65.46
5197	NASDAQ	EML	Mon, Jan 14, 2013	65.21	65.65	64.51	64.87
5196	NASDAQ	EML	Fri, Jan 11, 2013	64.93	65.21	63.75	64.04
5195	NASDAQ	EML	Thu, Jan 10, 2013	64.50	64.91	63.98	64.67
5194	NASDAQ	EML	Wed, Jan 9, 2013	64.31	65.23	64.13	64.75
5193	NASDAQ	EML	Tue, Jan 8, 2013	64.80	65.28	63.86	63.99
5192	NASDAQ	EML	Mon, Jan 7, 2013	65.13	65.19	64.28	64.83
5191	NASDAQ	EML	Fri, Jan 4, 2013	63.81	65.75	63.77	65.37
5190	NASDAQ	EML	Thu, Jan 3, 2013	62.65	64.50	62.65	63.46
5189	NASDAQ	EML	Wed, Jan 2, 2013	63.14	63.79	62.81	63.29
5188	NASDAQ	EML	Mon, Dec 31, 2012	60.82	61.88	60.70	61.84
5187	NASDAQ	EML	Fri, Dec 28, 2012	60.71	61.69	60.66	61.07
5186	NASDAQ	EML	Thu, Dec 27, 2012	61.51	61.66	60.59	61.22
5185	NASDAQ	EML	Wed, Dec 26, 2012	62.05	62.42	61.45	61.60
5184	NASDAQ	EML	Mon, Dec 24, 2012	62.53	62.55	61.77	61.99
5183	NASDAQ	EML	Fri, Dec 21, 2012	61.95	62.73	61.95	62.55
5182	NASDAQ	EML	Thu, Dec 20, 2012	62.20	62.99	61.80	62.97
5181	NASDAQ	EML	Wed, Dec 19, 2012	62.62	62.75	62.07	62.15
5180	NASDAQ	EML	Tue, Dec 18, 2012	61.65	62.67	61.61	62.44
5179	NASDAQ	EML	Mon, Dec 17, 2012	61.77	62.20	61.28	61.62
5178	NASDAQ	EML	Fri, Dec 14, 2012	61.11	62.08	61.11	61.36
5177	NASDAQ	EML	Thu, Dec 13, 2012	61.61	62.23	61.09	61.24
5176	NASDAQ	EML	Wed, Dec 12, 2012	61.87	62.29	61.45	61.53
5175	NASDAQ	EML	Tue, Dec 11, 2012	62.32	62.39	61.29	61.55
5174	NASDAQ	EML	Mon, Dec 10, 2012	61.51	62.09	61.44	62.08
5173	NASDAQ	EML	Fri, Dec 7, 2012	61.50	61.88	61.22	61.51
5172	NASDAQ	EML	Thu, Dec 6, 2012	61.65	61.82	60.82	61.38
5171	NASDAQ	EML	Wed, Dec 5, 2012	60.40	62.05	60.31	61.59
5170	NASDAQ	EML	Tue, Dec 4, 2012	59.45	60.35	59.43	60.21
5169	NASDAQ	EML	Mon, Dec 3, 2012	60.67	60.72	59.26	59.43
5168	NASDAQ	EML	Fri, Nov 30, 2012	60.51	60.59	60.00	60.38
5167	NASDAQ	EML	Thu, Nov 29, 2012	60.03	60.65	59.89	60.48
5166	NASDAQ	EML	Wed, Nov 28, 2012	58.59	59.78	58.16	59.71
5165	NASDAQ	EML	Tue, Nov 27, 2012	58.18	59.29	58.11	58.94
5164	NASDAQ	EML	Mon, Nov 26, 2012	57.52	58.38	57.43	58.25
5163	NASDAQ	EML	Fri, Nov 23, 2012	57.20	57.79	57.08	57.76
5162	NASDAQ	EML	Wed, Nov 21, 2012	57.12	57.33	56.76	57.03
5161	NASDAQ	EML	Tue, Nov 20, 2012	57.91	57.91	56.49	56.91
5160	NASDAQ	EML	Mon, Nov 19, 2012	56.81	58.03	56.66	58.03
5159	NASDAQ	EML	Fri, Nov 16, 2012	57.01	57.11	56.05	56.34
5158	NASDAQ	EML	Thu, Nov 15, 2012	57.46	57.68	56.73	57.02
5157	NASDAQ	EML	Wed, Nov 14, 2012	58.56	58.81	57.28	57.51
5156	NASDAQ	EML	Tue, Nov 13, 2012	57.76	59.09	57.76	58.51
5155	NASDAQ	EML	Mon, Nov 12, 2012	58.09	58.63	57.95	58.06
5154	NASDAQ	EML	Fri, Nov 9, 2012	58.95	59.35	57.89	58.00
5153	NASDAQ	EML	Thu, Nov 8, 2012	60.00	60.18	59.11	59.14
5152	NASDAQ	EML	Wed, Nov 7, 2012	60.42	60.98	59.97	59.98
5151	NASDAQ	EML	Tue, Nov 6, 2012	61.18	61.64	60.86	61.50
5150	NASDAQ	EML	Mon, Nov 5, 2012	61.00	62.02	60.71	60.99
5149	NASDAQ	EML	Fri, Nov 2, 2012	61.56	62.52	61.13	61.13
5148	NASDAQ	EML	Thu, Nov 1, 2012	61.60	62.54	61.32	61.77
5147	NASDAQ	EML	Wed, Oct 31, 2012	62.78	62.89	61.28	61.35
5146	NASDAQ	EML	Fri, Oct 26, 2012	62.83	62.99	62.45	62.77
5145	NASDAQ	EML	Thu, Oct 25, 2012	61.24	62.79	61.24	62.57
5144	NASDAQ	EML	Wed, Oct 24, 2012	62.86	63.06	60.96	61.09
5143	NASDAQ	EML	Tue, Oct 23, 2012	66.07	66.39	65.24	66.01
5142	NASDAQ	EML	Mon, Oct 22, 2012	65.64	67.14	65.55	66.83
5141	NASDAQ	EML	Fri, Oct 19, 2012	66.51	66.57	65.55	65.64
5140	NASDAQ	EML	Thu, Oct 18, 2012	66.88	67.27	66.60	66.70
5139	NASDAQ	EML	Wed, Oct 17, 2012	67.78	67.87	66.19	67.21
5138	NASDAQ	EML	Tue, Oct 16, 2012	67.81	68.01	67.59	67.71
5137	NASDAQ	EML	Mon, Oct 15, 2012	67.29	67.67	66.75	67.61
5136	NASDAQ	EML	Fri, Oct 12, 2012	66.16	67.46	65.98	67.28
5135	NASDAQ	EML	Thu, Oct 11, 2012	66.44	66.80	65.95	65.96
5134	NASDAQ	EML	Wed, Oct 10, 2012	66.84	67.13	65.92	66.40
5133	NASDAQ	EML	Tue, Oct 9, 2012	67.25	67.50	66.50	66.95
5132	NASDAQ	EML	Mon, Oct 8, 2012	66.56	67.41	66.50	67.28
5131	NASDAQ	EML	Fri, Oct 5, 2012	66.54	67.00	66.41	66.90
5130	NASDAQ	EML	Thu, Oct 4, 2012	65.89	66.31	65.66	66.18
5129	NASDAQ	EML	Wed, Oct 3, 2012	65.49	65.92	64.78	65.60
5128	NASDAQ	EML	Tue, Oct 2, 2012	65.23	65.50	64.23	65.02
5127	NASDAQ	EML	Mon, Oct 1, 2012	64.01	64.84	63.78	64.45
5126	NASDAQ	EML	Fri, Sep 28, 2012	64.01	64.03	63.25	63.63
5125	NASDAQ	EML	Thu, Sep 27, 2012	65.03	65.14	64.15	64.18
5124	NASDAQ	EML	Wed, Sep 26, 2012	64.81	65.09	64.35	64.57
5123	NASDAQ	EML	Tue, Sep 25, 2012	66.51	66.51	65.07	65.07
5122	NASDAQ	EML	Mon, Sep 24, 2012	65.09	66.50	64.94	66.28
5121	NASDAQ	EML	Fri, Sep 21, 2012	66.48	66.48	64.95	65.00
5120	NASDAQ	EML	Thu, Sep 20, 2012	68.04	68.45	65.58	66.11
5119	NASDAQ	EML	Wed, Sep 19, 2012	72.52	73.39	71.86	72.69
5118	NASDAQ	EML	Tue, Sep 18, 2012	74.20	74.30	72.97	73.93
5117	NASDAQ	EML	Mon, Sep 17, 2012	74.50	74.59	73.89	74.23
5116	NASDAQ	EML	Fri, Sep 14, 2012	74.48	75.14	74.31	74.69
5115	NASDAQ	EML	Thu, Sep 13, 2012	74.26	74.90	73.27	74.53
5114	NASDAQ	EML	Wed, Sep 12, 2012	73.72	74.19	73.28	74.02
5113	NASDAQ	EML	Tue, Sep 11, 2012	72.45	73.81	72.40	73.52
5112	NASDAQ	EML	Mon, Sep 10, 2012	72.11	72.89	71.86	72.40
5111	NASDAQ	EML	Fri, Sep 7, 2012	72.01	72.15	71.59	71.92
5110	NASDAQ	EML	Thu, Sep 6, 2012	70.58	72.04	70.43	72.02
5109	NASDAQ	EML	Wed, Sep 5, 2012	70.93	71.07	69.70	70.08
5108	NASDAQ	EML	Tue, Sep 4, 2012	71.90	72.00	70.67	71.06
5107	NASDAQ	EML	Fri, Aug 31, 2012	73.02	73.28	72.35	72.46
5106	NASDAQ	EML	Thu, Aug 30, 2012	73.06	73.20	72.22	72.64
5105	NASDAQ	EML	Wed, Aug 29, 2012	73.59	73.75	73.09	73.66
5104	NASDAQ	EML	Tue, Aug 28, 2012	73.25	73.78	73.17	73.66
5103	NASDAQ	EML	Mon, Aug 27, 2012	73.66	73.97	73.26	73.37
5102	NASDAQ	EML	Fri, Aug 24, 2012	73.42	73.80	73.19	73.60
5101	NASDAQ	EML	Thu, Aug 23, 2012	74.58	74.58	72.94	73.58
5100	NASDAQ	EML	Wed, Aug 22, 2012	74.83	74.91	74.27	74.67
5099	NASDAQ	EML	Tue, Aug 21, 2012	74.83	75.56	74.66	74.88
5098	NASDAQ	EML	Mon, Aug 20, 2012	74.97	75.17	74.48	74.83
5097	NASDAQ	EML	Fri, Aug 17, 2012	74.92	75.33	74.83	75.10
5096	NASDAQ	EML	Thu, Aug 16, 2012	74.56	75.15	74.45	74.69
5095	NASDAQ	EML	Wed, Aug 15, 2012	73.80	74.90	73.79	74.72
5094	NASDAQ	EML	Tue, Aug 14, 2012	74.73	74.81	73.91	74.09
5093	NASDAQ	EML	Mon, Aug 13, 2012	74.42	74.47	73.91	74.28
5092	NASDAQ	EML	Fri, Aug 10, 2012	73.57	74.58	73.21	74.56
5091	NASDAQ	EML	Thu, Aug 9, 2012	73.83	73.93	73.35	73.69
5090	NASDAQ	EML	Wed, Aug 8, 2012	74.70	75.36	74.59	74.81
5089	NASDAQ	EML	Tue, Aug 7, 2012	74.83	75.44	74.75	74.97
5088	NASDAQ	EML	Mon, Aug 6, 2012	74.97	75.19	74.68	74.72
5087	NASDAQ	EML	Fri, Aug 3, 2012	74.32	75.21	74.25	74.94
5086	NASDAQ	EML	Thu, Aug 2, 2012	73.03	73.44	72.38	73.40
5085	NASDAQ	EML	Wed, Aug 1, 2012	74.58	74.68	73.22	73.31
5084	NASDAQ	EML	Tue, Jul 31, 2012	74.07	75.00	74.02	74.05
5083	NASDAQ	EML	Mon, Jul 30, 2012	74.50	75.05	73.83	74.18
5082	NASDAQ	EML	Fri, Jul 27, 2012	73.50	75.23	73.39	74.69
5081	NASDAQ	EML	Thu, Jul 26, 2012	72.87	73.20	72.27	73.00
5080	NASDAQ	EML	Wed, Jul 25, 2012	71.64	72.72	71.23	71.70
5079	NASDAQ	EML	Tue, Jul 24, 2012	72.05	72.59	71.07	71.96
5078	NASDAQ	EML	Mon, Jul 23, 2012	72.03	72.46	71.24	72.19
5077	NASDAQ	EML	Fri, Jul 20, 2012	73.30	73.58	72.79	72.99
5076	NASDAQ	EML	Thu, Jul 19, 2012	74.02	74.87	73.90	74.18
5075	NASDAQ	EML	Wed, Jul 18, 2012	73.85	74.29	73.14	73.80
5074	NASDAQ	EML	Tue, Jul 17, 2012	73.69	74.30	72.93	73.89
5073	NASDAQ	EML	Mon, Jul 16, 2012	73.29	73.76	72.91	73.75
5072	NASDAQ	EML	Fri, Jul 13, 2012	71.79	73.69	71.79	73.69
5071	NASDAQ	EML	Thu, Jul 12, 2012	71.00	72.21	70.96	71.84
5070	NASDAQ	EML	Wed, Jul 11, 2012	71.14	72.23	70.93	71.27
5069	NASDAQ	EML	Tue, Jul 10, 2012	72.63	72.78	70.77	70.99
5068	NASDAQ	EML	Mon, Jul 9, 2012	71.78	72.48	71.70	72.07
5067	NASDAQ	EML	Fri, Jul 6, 2012	71.23	72.25	71.13	72.20
5066	NASDAQ	EML	Thu, Jul 5, 2012	71.69	72.24	71.35	71.91
5065	NASDAQ	EML	Tue, Jul 3, 2012	71.45	71.97	71.32	71.91
5064	NASDAQ	EML	Mon, Jul 2, 2012	71.77	72.00	70.98	71.42
5063	NASDAQ	EML	Fri, Jun 29, 2012	71.26	71.77	71.03	71.77
5062	NASDAQ	EML	Thu, Jun 28, 2012	69.35	70.15	68.75	70.07
5061	NASDAQ	EML	Wed, Jun 27, 2012	69.54	70.05	69.05	69.76
5060	NASDAQ	EML	Tue, Jun 26, 2012	69.00	69.65	68.43	69.31
5059	NASDAQ	EML	Mon, Jun 25, 2012	69.25	69.37	68.17	68.74
5058	NASDAQ	EML	Fri, Jun 22, 2012	70.42	70.73	69.67	70.00
5057	NASDAQ	EML	Thu, Jun 21, 2012	71.76	72.17	71.04	71.14
5056	NASDAQ	EML	Wed, Jun 20, 2012	71.22	71.75	70.57	71.69
5055	NASDAQ	EML	Tue, Jun 19, 2012	71.33	71.75	70.80	71.31
5054	NASDAQ	EML	Mon, Jun 18, 2012	68.70	71.10	68.47	71.07
5053	NASDAQ	EML	Fri, Jun 15, 2012	68.80	69.25	68.40	68.97
5052	NASDAQ	EML	Thu, Jun 14, 2012	67.21	68.61	66.87	68.20
5051	NASDAQ	EML	Wed, Jun 13, 2012	66.89	68.00	66.47	67.17
5050	NASDAQ	EML	Tue, Jun 12, 2012	66.07	67.20	65.91	67.19
5049	NASDAQ	EML	Mon, Jun 11, 2012	67.15	67.25	65.73	65.92
5048	NASDAQ	EML	Fri, Jun 8, 2012	65.69	66.55	65.07	66.44
5047	NASDAQ	EML	Thu, Jun 7, 2012	66.33	67.18	65.76	66.00
5046	NASDAQ	EML	Wed, Jun 6, 2012	64.19	65.55	64.17	65.55
5045	NASDAQ	EML	Tue, Jun 5, 2012	63.54	64.05	63.16	63.67
5044	NASDAQ	EML	Mon, Jun 4, 2012	64.06	64.69	62.82	63.69
5043	NASDAQ	EML	Fri, Jun 1, 2012	64.33	65.31	64.21	64.29
5042	NASDAQ	EML	Thu, May 31, 2012	65.34	66.15	64.66	65.52
5041	NASDAQ	EML	Wed, May 30, 2012	66.00	66.09	65.22	65.34
5040	NASDAQ	EML	Tue, May 29, 2012	67.00	67.28	66.47	66.50
5039	NASDAQ	EML	Fri, May 25, 2012	67.63	67.71	66.30	66.43
5038	NASDAQ	EML	Thu, May 24, 2012	68.00	68.42	66.70	67.44
5037	NASDAQ	EML	Wed, May 23, 2012	66.72	68.27	66.23	68.09
5036	NASDAQ	EML	Tue, May 22, 2012	68.16	68.38	66.89	67.28
5035	NASDAQ	EML	Mon, May 21, 2012	65.06	67.49	65.06	67.41
5034	NASDAQ	EML	Fri, May 18, 2012	66.49	66.72	65.13	65.34
5033	NASDAQ	EML	Thu, May 17, 2012	68.09	68.52	66.13	66.21
5032	NASDAQ	EML	Wed, May 16, 2012	68.11	68.87	67.51	67.94
5031	NASDAQ	EML	Tue, May 15, 2012	67.98	68.55	67.62	67.89
5030	NASDAQ	EML	Mon, May 14, 2012	67.72	68.71	67.51	68.01
5029	NASDAQ	EML	Fri, May 11, 2012	67.84	69.24	67.84	68.44
5028	NASDAQ	EML	Thu, May 10, 2012	69.03	69.22	68.03	68.17
5027	NASDAQ	EML	Wed, May 9, 2012	69.66	70.05	68.30	68.39
5026	NASDAQ	EML	Tue, May 8, 2012	71.50	71.63	69.96	70.23
5025	NASDAQ	EML	Mon, May 7, 2012	71.36	72.49	71.36	71.99
5024	NASDAQ	EML	Fri, May 4, 2012	72.60	72.61	71.45	71.63
5023	NASDAQ	EML	Thu, May 3, 2012	73.90	74.31	72.82	72.97
5022	NASDAQ	EML	Wed, May 2, 2012	73.53	74.00	73.00	73.72
5021	NASDAQ	EML	Tue, May 1, 2012	72.94	74.89	72.87	74.41
5020	NASDAQ	EML	Mon, Apr 30, 2012	73.32	73.56	72.37	72.93
5019	NASDAQ	EML	Fri, Apr 27, 2012	73.46	73.76	72.52	73.37
5018	NASDAQ	EML	Thu, Apr 26, 2012	72.73	73.49	72.26	73.23
5017	NASDAQ	EML	Wed, Apr 25, 2012	72.02	73.47	71.79	72.91
5016	NASDAQ	EML	Tue, Apr 24, 2012	69.66	70.44	69.46	70.22
5015	NASDAQ	EML	Mon, Apr 23, 2012	68.63	69.52	68.20	69.40
5014	NASDAQ	EML	Fri, Apr 20, 2012	68.86	69.58	68.72	69.53
5013	NASDAQ	EML	Thu, Apr 19, 2012	69.44	69.96	68.24	68.70
5012	NASDAQ	EML	Wed, Apr 18, 2012	69.29	69.92	68.51	69.67
5011	NASDAQ	EML	Tue, Apr 17, 2012	68.55	69.43	68.12	69.05
5010	NASDAQ	EML	Mon, Apr 16, 2012	67.82	68.83	67.60	68.24
5009	NASDAQ	EML	Fri, Apr 13, 2012	67.59	68.18	67.27	67.44
5008	NASDAQ	EML	Thu, Apr 12, 2012	66.30	68.42	66.30	67.91
5007	NASDAQ	EML	Wed, Apr 11, 2012	66.17	66.81	65.97	66.17
5006	NASDAQ	EML	Tue, Apr 10, 2012	66.62	66.65	64.91	65.32
5005	NASDAQ	EML	Mon, Apr 9, 2012	67.08	67.29	66.53	66.71
5004	NASDAQ	EML	Thu, Apr 5, 2012	66.60	68.06	66.50	67.83
5003	NASDAQ	EML	Wed, Apr 4, 2012	65.97	67.26	65.97	66.98
5002	NASDAQ	EML	Tue, Apr 3, 2012	66.82	66.98	65.78	66.28
5001	NASDAQ	EML	Mon, Apr 2, 2012	65.66	67.50	65.42	67.02
5000	NASDAQ	EML	Fri, Mar 30, 2012	66.48	66.80	65.66	65.83
4999	NASDAQ	EML	Thu, Mar 29, 2012	65.34	66.24	64.85	66.17
4998	NASDAQ	EML	Wed, Mar 28, 2012	66.35	66.43	65.55	65.90
4997	NASDAQ	EML	Tue, Mar 27, 2012	66.15	66.45	65.71	66.30
4996	NASDAQ	EML	Mon, Mar 26, 2012	65.21	66.25	65.21	66.13
4995	NASDAQ	EML	Fri, Mar 23, 2012	65.02	65.26	64.35	64.45
4994	NASDAQ	EML	Thu, Mar 22, 2012	66.56	66.56	64.53	64.70
4993	NASDAQ	EML	Wed, Mar 21, 2012	67.13	67.50	66.79	67.20
4992	NASDAQ	EML	Tue, Mar 20, 2012	67.87	68.02	66.90	66.95
4991	NASDAQ	EML	Mon, Mar 19, 2012	68.68	69.04	68.00	68.30
4990	NASDAQ	EML	Fri, Mar 16, 2012	68.63	69.39	68.30	68.98
4989	NASDAQ	EML	Thu, Mar 15, 2012	64.49	68.99	64.10	68.53
4988	NASDAQ	EML	Wed, Mar 14, 2012	66.92	67.06	64.74	64.95
4987	NASDAQ	EML	Tue, Mar 13, 2012	66.58	67.09	66.04	67.05
4986	NASDAQ	EML	Mon, Mar 12, 2012	66.69	66.77	65.98	66.09
4985	NASDAQ	EML	Fri, Mar 9, 2012	66.98	67.25	66.06	66.48
4984	NASDAQ	EML	Thu, Mar 8, 2012	65.71	67.11	65.48	66.77
4983	NASDAQ	EML	Wed, Mar 7, 2012	66.41	66.41	65.25	65.27
4982	NASDAQ	EML	Tue, Mar 6, 2012	66.80	66.80	65.38	65.95
4981	NASDAQ	EML	Mon, Mar 5, 2012	68.08	68.75	66.91	67.68
4980	NASDAQ	EML	Fri, Mar 2, 2012	68.87	69.37	67.80	68.10
4979	NASDAQ	EML	Thu, Mar 1, 2012	68.85	69.34	68.40	68.97
4978	NASDAQ	EML	Wed, Feb 29, 2012	69.52	69.84	68.59	68.90
4977	NASDAQ	EML	Tue, Feb 28, 2012	70.82	71.00	69.39	69.57
4976	NASDAQ	EML	Mon, Feb 27, 2012	69.53	71.35	69.50	70.59
4975	NASDAQ	EML	Fri, Feb 24, 2012	69.01	70.36	69.01	70.03
4974	NASDAQ	EML	Thu, Feb 23, 2012	68.65	69.41	67.90	69.31
4973	NASDAQ	EML	Wed, Feb 22, 2012	68.66	69.39	68.14	68.45
4972	NASDAQ	EML	Tue, Feb 21, 2012	68.39	68.95	68.06	68.72
4971	NASDAQ	EML	Fri, Feb 17, 2012	68.59	69.35	68.45	68.81
4970	NASDAQ	EML	Thu, Feb 16, 2012	67.90	68.89	67.84	68.44
4969	NASDAQ	EML	Wed, Feb 15, 2012	70.62	70.95	67.56	67.84
4968	NASDAQ	EML	Tue, Feb 14, 2012	70.97	71.22	69.99	70.40
4967	NASDAQ	EML	Mon, Feb 13, 2012	72.03	72.39	70.28	71.05
4966	NASDAQ	EML	Fri, Feb 10, 2012	71.61	72.16	71.03	71.53
4965	NASDAQ	EML	Thu, Feb 9, 2012	72.80	73.09	72.02	72.33
4964	NASDAQ	EML	Wed, Feb 8, 2012	72.34	72.72	71.63	72.55
4963	NASDAQ	EML	Tue, Feb 7, 2012	72.00	72.64	71.25	72.34
4962	NASDAQ	EML	Mon, Feb 6, 2012	73.05	73.16	72.03	72.14
4961	NASDAQ	EML	Fri, Feb 3, 2012	73.24	74.00	72.87	73.61
4960	NASDAQ	EML	Thu, Feb 2, 2012	72.43	72.84	72.21	72.38
4959	NASDAQ	EML	Wed, Feb 1, 2012	72.48	73.46	72.29	72.68
4958	NASDAQ	EML	Tue, Jan 31, 2012	73.53	73.80	71.90	72.20
4957	NASDAQ	EML	Mon, Jan 30, 2012	72.52	73.72	72.11	73.18
4956	NASDAQ	EML	Fri, Jan 27, 2012	74.35	74.86	73.89	73.94
4955	NASDAQ	EML	Thu, Jan 26, 2012	75.31	75.81	74.46	74.87
4954	NASDAQ	EML	Wed, Jan 25, 2012	73.75	75.41	72.40	75.17
4953	NASDAQ	EML	Tue, Jan 24, 2012	75.23	75.80	74.56	75.48
4952	NASDAQ	EML	Mon, Jan 23, 2012	77.49	77.69	75.69	75.95
4951	NASDAQ	EML	Fri, Jan 20, 2012	78.15	78.22	76.58	77.26
4950	NASDAQ	EML	Thu, Jan 19, 2012	76.93	78.09	76.22	77.94
4949	NASDAQ	EML	Wed, Jan 18, 2012	76.00	76.68	75.47	76.33
4948	NASDAQ	EML	Tue, Jan 17, 2012	77.14	77.23	75.00	76.31
4947	NASDAQ	EML	Fri, Jan 13, 2012	77.49	77.49	74.99	76.50
4946	NASDAQ	EML	Thu, Jan 12, 2012	78.31	78.50	77.20	78.24
4945	NASDAQ	EML	Wed, Jan 11, 2012	77.60	78.29	77.42	78.00
4944	NASDAQ	EML	Tue, Jan 10, 2012	77.40	78.00	77.08	77.72
4943	NASDAQ	EML	Mon, Jan 9, 2012	75.94	76.64	75.18	76.44
4942	NASDAQ	EML	Fri, Jan 6, 2012	75.92	76.28	75.22	75.31
4941	NASDAQ	EML	Thu, Jan 5, 2012	75.26	76.35	74.40	75.76
4940	NASDAQ	EML	Wed, Jan 4, 2012	73.77	75.17	73.35	75.05
4939	NASDAQ	EML	Tue, Jan 3, 2012	73.99	74.75	73.56	73.79
4938	NASDAQ	EML	Fri, Dec 30, 2011	72.85	73.36	72.67	72.86
4937	NASDAQ	EML	Thu, Dec 29, 2011	71.80	72.93	71.80	72.85
4936	NASDAQ	EML	Wed, Dec 28, 2011	73.01	73.13	71.53	71.78
4935	NASDAQ	EML	Tue, Dec 27, 2011	72.77	73.23	72.47	72.76
4934	NASDAQ	EML	Fri, Dec 23, 2011	72.38	72.97	72.12	72.76
4933	NASDAQ	EML	Thu, Dec 22, 2011	72.00	72.34	71.58	72.28
4932	NASDAQ	EML	Wed, Dec 21, 2011	70.65	71.84	70.23	71.58
4931	NASDAQ	EML	Tue, Dec 20, 2011	70.20	71.24	70.20	70.86
4930	NASDAQ	EML	Mon, Dec 19, 2011	70.19	70.77	69.04	69.19
4929	NASDAQ	EML	Fri, Dec 16, 2011	70.57	70.99	69.37	69.82
4928	NASDAQ	EML	Thu, Dec 15, 2011	71.02	71.04	69.08	69.66
4927	NASDAQ	EML	Wed, Dec 14, 2011	70.95	71.06	69.75	70.02
4926	NASDAQ	EML	Tue, Dec 13, 2011	73.12	73.79	71.04	71.41
4925	NASDAQ	EML	Mon, Dec 12, 2011	73.31	73.56	72.38	73.08
4924	NASDAQ	EML	Fri, Dec 9, 2011	73.41	74.07	72.85	73.79
4923	NASDAQ	EML	Thu, Dec 8, 2011	74.14	74.52	72.84	73.04
4922	NASDAQ	EML	Wed, Dec 7, 2011	74.52	75.26	74.00	74.74
4921	NASDAQ	EML	Tue, Dec 6, 2011	75.79	76.08	74.22	74.86
4920	NASDAQ	EML	Mon, Dec 5, 2011	75.82	76.49	75.13	75.75
4919	NASDAQ	EML	Fri, Dec 2, 2011	75.20	75.98	74.85	75.01
4918	NASDAQ	EML	Thu, Dec 1, 2011	75.19	75.45	74.56	74.78
4917	NASDAQ	EML	Wed, Nov 30, 2011	75.16	76.00	74.74	75.54
4916	NASDAQ	EML	Tue, Nov 29, 2011	73.14	74.23	72.93	72.96
4915	NASDAQ	EML	Mon, Nov 28, 2011	72.75	73.20	72.37	73.04
4914	NASDAQ	EML	Fri, Nov 25, 2011	70.28	71.20	70.00	70.44
4913	NASDAQ	EML	Wed, Nov 23, 2011	70.95	71.05	70.15	70.35
4912	NASDAQ	EML	Tue, Nov 22, 2011	71.70	72.38	71.26	71.65
4911	NASDAQ	EML	Mon, Nov 21, 2011	72.35	72.74	71.13	71.71
4910	NASDAQ	EML	Fri, Nov 18, 2011	73.05	73.66	72.54	73.29
4909	NASDAQ	EML	Thu, Nov 17, 2011	73.46	73.74	71.78	72.67
4908	NASDAQ	EML	Wed, Nov 16, 2011	74.46	75.48	74.00	74.08
4907	NASDAQ	EML	Tue, Nov 15, 2011	74.70	75.87	74.26	75.36
4906	NASDAQ	EML	Mon, Nov 14, 2011	75.14	75.64	74.66	75.01
4905	NASDAQ	EML	Fri, Nov 11, 2011	74.67	76.20	74.67	75.69
4904	NASDAQ	EML	Thu, Nov 10, 2011	73.01	74.18	72.52	73.79
4903	NASDAQ	EML	Wed, Nov 9, 2011	72.50	72.95	71.67	71.95
4902	NASDAQ	EML	Tue, Nov 8, 2011	74.15	74.45	72.65	74.38
4901	NASDAQ	EML	Mon, Nov 7, 2011	73.55	74.18	72.51	73.83
4900	NASDAQ	EML	Fri, Nov 4, 2011	72.98	73.69	71.61	73.54
4899	NASDAQ	EML	Thu, Nov 3, 2011	74.00	74.07	72.80	73.90
4898	NASDAQ	EML	Wed, Nov 2, 2011	74.08	74.82	72.15	72.92
4897	NASDAQ	EML	Tue, Nov 1, 2011	70.92	73.82	70.20	72.70
4896	NASDAQ	EML	Mon, Oct 31, 2011	74.26	75.07	73.56	73.99
4895	NASDAQ	EML	Fri, Oct 28, 2011	74.42	75.50	73.76	74.98
4894	NASDAQ	EML	Thu, Oct 27, 2011	73.41	75.86	73.40	75.16
4893	NASDAQ	EML	Wed, Oct 26, 2011	70.32	70.55	69.00	69.77
4892	NASDAQ	EML	Tue, Oct 25, 2011	69.83	70.05	68.30	69.38
4891	NASDAQ	EML	Mon, Oct 24, 2011	71.00	71.11	70.09	70.58
4890	NASDAQ	EML	Fri, Oct 21, 2011	69.42	70.98	69.30	70.90
4889	NASDAQ	EML	Thu, Oct 20, 2011	67.70	69.24	67.70	68.79
4888	NASDAQ	EML	Wed, Oct 19, 2011	68.47	69.07	67.15	67.38
4887	NASDAQ	EML	Tue, Oct 18, 2011	66.30	69.14	66.18	68.46
4886	NASDAQ	EML	Mon, Oct 17, 2011	68.06	68.06	66.26	66.38
4885	NASDAQ	EML	Fri, Oct 14, 2011	67.55	68.29	67.10	68.17
4884	NASDAQ	EML	Thu, Oct 13, 2011	66.94	67.68	66.26	67.04
4883	NASDAQ	EML	Wed, Oct 12, 2011	67.33	68.49	66.80	67.44
4882	NASDAQ	EML	Tue, Oct 11, 2011	66.63	68.31	66.20	67.21
4881	NASDAQ	EML	Mon, Oct 10, 2011	66.06	67.48	65.77	67.45
4880	NASDAQ	EML	Fri, Oct 7, 2011	65.84	66.04	64.15	64.87
4879	NASDAQ	EML	Thu, Oct 6, 2011	62.89	65.48	62.38	65.45
4878	NASDAQ	EML	Wed, Oct 5, 2011	61.52	63.58	61.06	63.32
4877	NASDAQ	EML	Tue, Oct 4, 2011	58.91	61.92	57.57	61.75
4876	NASDAQ	EML	Mon, Oct 3, 2011	60.51	61.49	59.84	60.01
4875	NASDAQ	EML	Fri, Sep 30, 2011	62.40	62.64	61.02	61.02
4874	NASDAQ	EML	Thu, Sep 29, 2011	62.47	63.48	62.12	63.47
4873	NASDAQ	EML	Wed, Sep 28, 2011	63.57	63.73	61.27	61.38
4872	NASDAQ	EML	Tue, Sep 27, 2011	63.93	64.58	63.09	63.49
4871	NASDAQ	EML	Mon, Sep 26, 2011	62.12	62.73	60.72	62.62
4870	NASDAQ	EML	Fri, Sep 23, 2011	59.48	61.90	59.28	61.53
4869	NASDAQ	EML	Thu, Sep 22, 2011	60.28	62.58	59.40	60.44
4868	NASDAQ	EML	Wed, Sep 21, 2011	65.89	66.46	61.88	61.93
4867	NASDAQ	EML	Tue, Sep 20, 2011	68.21	69.51	67.43	67.54
4866	NASDAQ	EML	Mon, Sep 19, 2011	69.13	69.13	67.44	68.22
4865	NASDAQ	EML	Fri, Sep 16, 2011	70.00	70.79	69.72	70.42
4864	NASDAQ	EML	Thu, Sep 15, 2011	69.08	69.79	68.34	69.72
4863	NASDAQ	EML	Wed, Sep 14, 2011	67.06	68.72	65.29	68.30
4862	NASDAQ	EML	Tue, Sep 13, 2011	64.99	67.17	64.84	66.88
4861	NASDAQ	EML	Mon, Sep 12, 2011	63.79	64.82	63.14	64.76
4860	NASDAQ	EML	Fri, Sep 9, 2011	65.74	66.12	64.45	64.83
4859	NASDAQ	EML	Thu, Sep 8, 2011	66.18	67.09	65.97	66.48
4858	NASDAQ	EML	Wed, Sep 7, 2011	65.94	66.92	65.71	66.86
4857	NASDAQ	EML	Tue, Sep 6, 2011	63.13	65.08	62.45	65.03
4856	NASDAQ	EML	Fri, Sep 2, 2011	65.60	65.92	64.71	65.12
4855	NASDAQ	EML	Thu, Sep 1, 2011	67.72	68.61	66.74	66.85
4854	NASDAQ	EML	Wed, Aug 31, 2011	68.00	68.69	66.97	67.68
4853	NASDAQ	EML	Tue, Aug 30, 2011	66.20	68.00	66.03	67.61
4852	NASDAQ	EML	Mon, Aug 29, 2011	66.21	66.56	65.35	66.46
4851	NASDAQ	EML	Fri, Aug 26, 2011	63.78	65.22	62.10	65.18
4850	NASDAQ	EML	Thu, Aug 25, 2011	65.70	66.31	64.06	64.23
4849	NASDAQ	EML	Wed, Aug 24, 2011	64.50	65.55	63.71	65.43
4848	NASDAQ	EML	Tue, Aug 23, 2011	62.75	64.50	61.86	64.50
4847	NASDAQ	EML	Mon, Aug 22, 2011	64.28	64.64	62.32	62.56
4846	NASDAQ	EML	Fri, Aug 19, 2011	63.50	65.24	62.84	63.06
4845	NASDAQ	EML	Thu, Aug 18, 2011	66.45	66.48	63.42	64.24
4844	NASDAQ	EML	Wed, Aug 17, 2011	68.52	69.25	67.45	68.30
4843	NASDAQ	EML	Tue, Aug 16, 2011	68.74	69.14	67.47	68.22
4842	NASDAQ	EML	Mon, Aug 15, 2011	68.65	69.40	68.07	69.31
4841	NASDAQ	EML	Fri, Aug 12, 2011	68.80	69.47	67.71	68.17
4840	NASDAQ	EML	Thu, Aug 11, 2011	66.93	68.85	66.12	68.00
4839	NASDAQ	EML	Wed, Aug 10, 2011	67.08	68.90	65.89	66.71
4838	NASDAQ	EML	Tue, Aug 9, 2011	66.31	68.08	63.95	67.88
4837	NASDAQ	EML	Mon, Aug 8, 2011	66.07	67.41	64.84	64.91
4836	NASDAQ	EML	Fri, Aug 5, 2011	69.71	70.42	67.20	69.19
4835	NASDAQ	EML	Thu, Aug 4, 2011	71.04	71.65	68.84	68.86
4834	NASDAQ	EML	Wed, Aug 3, 2011	72.88	72.88	70.81	71.86
4833	NASDAQ	EML	Tue, Aug 2, 2011	74.39	75.09	72.84	72.96
4832	NASDAQ	EML	Mon, Aug 1, 2011	76.60	76.66	74.36	75.24
4831	NASDAQ	EML	Fri, Jul 29, 2011	75.78	76.12	74.36	75.70
4830	NASDAQ	EML	Thu, Jul 28, 2011	76.24	77.89	76.03	76.51
4829	NASDAQ	EML	Wed, Jul 27, 2011	76.40	78.40	76.00	76.12
4828	NASDAQ	EML	Tue, Jul 26, 2011	76.31	76.31	74.29	75.55
4827	NASDAQ	EML	Mon, Jul 25, 2011	75.47	76.88	75.31	76.45
4826	NASDAQ	EML	Fri, Jul 22, 2011	76.56	76.89	75.96	76.21
4825	NASDAQ	EML	Thu, Jul 21, 2011	75.53	77.10	75.53	76.65
4824	NASDAQ	EML	Wed, Jul 20, 2011	75.44	75.44	74.36	75.09
4823	NASDAQ	EML	Tue, Jul 19, 2011	73.81	74.69	73.60	74.63
4822	NASDAQ	EML	Mon, Jul 18, 2011	73.80	73.85	72.71	73.44
4821	NASDAQ	EML	Fri, Jul 15, 2011	74.36	74.36	73.07	73.91
4820	NASDAQ	EML	Thu, Jul 14, 2011	74.88	75.35	73.54	74.04
4819	NASDAQ	EML	Wed, Jul 13, 2011	74.47	75.49	74.19	74.61
4818	NASDAQ	EML	Tue, Jul 12, 2011	74.35	74.71	73.69	73.92
4817	NASDAQ	EML	Mon, Jul 11, 2011	74.75	74.97	74.33	74.67
4816	NASDAQ	EML	Fri, Jul 8, 2011	75.87	76.36	75.21	75.68
4815	NASDAQ	EML	Thu, Jul 7, 2011	77.08	77.20	76.19	76.99
4814	NASDAQ	EML	Wed, Jul 6, 2011	75.92	76.81	75.73	76.43
4813	NASDAQ	EML	Tue, Jul 5, 2011	76.73	76.80	75.77	75.96
4812	NASDAQ	EML	Fri, Jul 1, 2011	75.00	77.08	74.43	76.93
4811	NASDAQ	EML	Thu, Jun 30, 2011	74.22	75.82	74.16	74.93
4810	NASDAQ	EML	Wed, Jun 29, 2011	73.48	74.34	73.22	74.21
4809	NASDAQ	EML	Tue, Jun 28, 2011	72.52	73.15	72.05	73.03
4808	NASDAQ	EML	Mon, Jun 27, 2011	71.40	72.41	71.38	72.12
4807	NASDAQ	EML	Fri, Jun 24, 2011	72.35	72.60	71.52	71.67
4806	NASDAQ	EML	Thu, Jun 23, 2011	71.49	72.49	71.49	72.37
4805	NASDAQ	EML	Wed, Jun 22, 2011	72.94	73.98	72.86	73.20
4804	NASDAQ	EML	Tue, Jun 21, 2011	71.96	73.47	71.85	73.18
4803	NASDAQ	EML	Mon, Jun 20, 2011	70.24	72.00	70.24	71.61
4802	NASDAQ	EML	Fri, Jun 17, 2011	71.07	71.34	70.42	70.97
4801	NASDAQ	EML	Thu, Jun 16, 2011	71.12	71.33	69.67	70.21
4800	NASDAQ	EML	Wed, Jun 15, 2011	71.57	72.01	70.77	71.01
4799	NASDAQ	EML	Tue, Jun 14, 2011	71.41	72.60	71.34	72.11
4798	NASDAQ	EML	Mon, Jun 13, 2011	70.48	71.18	70.13	70.59
4797	NASDAQ	EML	Fri, Jun 10, 2011	71.26	71.57	70.28	70.37
4796	NASDAQ	EML	Thu, Jun 9, 2011	70.69	71.86	70.41	71.44
4795	NASDAQ	EML	Wed, Jun 8, 2011	71.05	71.07	70.35	70.53
4794	NASDAQ	EML	Tue, Jun 7, 2011	70.64	71.72	70.48	71.28
4793	NASDAQ	EML	Mon, Jun 6, 2011	70.50	71.32	70.23	70.37
4792	NASDAQ	EML	Fri, Jun 3, 2011	70.60	71.20	70.32	70.72
4791	NASDAQ	EML	Thu, Jun 2, 2011	70.93	72.18	70.89	71.62
4790	NASDAQ	EML	Wed, Jun 1, 2011	73.26	73.50	70.73	70.79
4789	NASDAQ	EML	Tue, May 31, 2011	73.12	73.47	72.41	73.31
4788	NASDAQ	EML	Fri, May 27, 2011	72.41	73.00	72.35	72.57
4787	NASDAQ	EML	Thu, May 26, 2011	71.33	72.12	70.96	72.01
4786	NASDAQ	EML	Wed, May 25, 2011	71.31	72.43	70.57	72.14
4785	NASDAQ	EML	Tue, May 24, 2011	71.83	72.03	70.87	71.18
4784	NASDAQ	EML	Mon, May 23, 2011	71.34	71.93	70.82	71.78
4783	NASDAQ	EML	Fri, May 20, 2011	72.48	72.69	71.77	72.26
4782	NASDAQ	EML	Thu, May 19, 2011	72.41	73.29	72.38	72.71
4781	NASDAQ	EML	Wed, May 18, 2011	70.74	72.24	70.32	72.11
4780	NASDAQ	EML	Tue, May 17, 2011	71.30	71.68	70.53	70.85
4779	NASDAQ	EML	Mon, May 16, 2011	71.47	72.16	71.25	71.37
4778	NASDAQ	EML	Fri, May 13, 2011	73.00	73.20	71.25	71.57
4777	NASDAQ	EML	Thu, May 12, 2011	73.01	73.31	72.16	72.98
4776	NASDAQ	EML	Wed, May 11, 2011	74.24	74.24	72.74	73.03
4775	NASDAQ	EML	Tue, May 10, 2011	73.93	74.47	73.51	74.22
4774	NASDAQ	EML	Mon, May 9, 2011	72.82	73.43	72.33	73.14
4773	NASDAQ	EML	Fri, May 6, 2011	73.26	73.50	72.60	72.95
4772	NASDAQ	EML	Thu, May 5, 2011	71.74	73.03	71.32	72.22
4771	NASDAQ	EML	Wed, May 4, 2011	73.57	74.08	72.14	72.31
4770	NASDAQ	EML	Tue, May 3, 2011	74.14	74.83	73.86	74.65
4769	NASDAQ	EML	Mon, May 2, 2011	74.60	75.00	74.10	74.61
4768	NASDAQ	EML	Fri, Apr 29, 2011	73.69	74.96	73.43	74.68
4767	NASDAQ	EML	Thu, Apr 28, 2011	71.96	74.36	71.01	73.87
4766	NASDAQ	EML	Wed, Apr 27, 2011	68.68	68.82	67.99	68.41
4765	NASDAQ	EML	Tue, Apr 26, 2011	67.23	68.49	67.06	68.42
4764	NASDAQ	EML	Mon, Apr 25, 2011	66.47	67.13	66.32	67.04
4763	NASDAQ	EML	Thu, Apr 21, 2011	66.99	67.41	66.15	66.27
4762	NASDAQ	EML	Wed, Apr 20, 2011	67.68	68.12	65.94	66.68
4761	NASDAQ	EML	Tue, Apr 19, 2011	67.00	67.44	66.73	67.25
4760	NASDAQ	EML	Mon, Apr 18, 2011	67.17	67.34	66.38	66.90
4759	NASDAQ	EML	Fri, Apr 15, 2011	67.09	68.00	66.93	67.74
4758	NASDAQ	EML	Thu, Apr 14, 2011	67.03	67.12	66.32	66.98
4757	NASDAQ	EML	Wed, Apr 13, 2011	67.95	68.19	67.45	67.83
4756	NASDAQ	EML	Tue, Apr 12, 2011	67.38	68.27	67.11	67.77
4755	NASDAQ	EML	Mon, Apr 11, 2011	67.81	68.09	67.38	67.66
4754	NASDAQ	EML	Fri, Apr 8, 2011	68.57	68.57	67.10	67.69
4753	NASDAQ	EML	Thu, Apr 7, 2011	68.43	68.81	67.92	68.13
4752	NASDAQ	EML	Wed, Apr 6, 2011	69.05	69.16	68.00	68.64
4751	NASDAQ	EML	Tue, Apr 5, 2011	69.29	69.31	68.62	68.75
4750	NASDAQ	EML	Mon, Apr 4, 2011	69.63	69.90	69.08	69.58
4749	NASDAQ	EML	Fri, Apr 1, 2011	69.64	70.00	69.17	69.32
4748	NASDAQ	EML	Thu, Mar 31, 2011	68.78	69.96	68.78	69.27
4747	NASDAQ	EML	Wed, Mar 30, 2011	69.96	70.00	68.92	68.99
4746	NASDAQ	EML	Tue, Mar 29, 2011	68.68	69.59	68.49	69.56
4745	NASDAQ	EML	Mon, Mar 28, 2011	68.73	69.00	68.43	68.77
4744	NASDAQ	EML	Fri, Mar 25, 2011	67.84	69.00	67.81	68.68
4743	NASDAQ	EML	Thu, Mar 24, 2011	66.91	67.79	66.86	67.75
4742	NASDAQ	EML	Wed, Mar 23, 2011	67.09	67.33	66.50	66.68
4741	NASDAQ	EML	Tue, Mar 22, 2011	67.91	68.49	67.17	67.30
4740	NASDAQ	EML	Mon, Mar 21, 2011	67.00	68.00	66.79	67.81
4739	NASDAQ	EML	Fri, Mar 18, 2011	66.88	67.11	65.99	66.28
4738	NASDAQ	EML	Thu, Mar 17, 2011	65.35	66.75	65.07	65.84
4737	NASDAQ	EML	Wed, Mar 16, 2011	65.46	65.63	63.94	64.33
4736	NASDAQ	EML	Tue, Mar 15, 2011	64.05	66.00	63.90	65.56
4735	NASDAQ	EML	Mon, Mar 14, 2011	65.84	66.25	64.97	65.93
4734	NASDAQ	EML	Fri, Mar 11, 2011	65.73	66.92	65.39	66.53
4733	NASDAQ	EML	Thu, Mar 10, 2011	64.97	65.45	64.00	64.95
4732	NASDAQ	EML	Wed, Mar 9, 2011	65.40	65.92	64.90	65.40
4731	NASDAQ	EML	Tue, Mar 8, 2011	65.01	65.80	64.74	65.66
4730	NASDAQ	EML	Mon, Mar 7, 2011	65.65	65.92	64.28	64.84
4729	NASDAQ	EML	Fri, Mar 4, 2011	65.71	65.75	64.71	65.30
4728	NASDAQ	EML	Thu, Mar 3, 2011	65.63	65.81	65.08	65.73
4727	NASDAQ	EML	Wed, Mar 2, 2011	64.75	65.71	64.64	65.16
4726	NASDAQ	EML	Tue, Mar 1, 2011	65.90	66.01	64.65	64.80
4725	NASDAQ	EML	Mon, Feb 28, 2011	65.08	65.67	64.89	65.58
4724	NASDAQ	EML	Fri, Feb 25, 2011	64.50	64.98	64.29	64.66
4723	NASDAQ	EML	Thu, Feb 24, 2011	63.63	64.47	63.18	64.11
4722	NASDAQ	EML	Wed, Feb 23, 2011	64.49	64.54	62.79	63.70
4721	NASDAQ	EML	Tue, Feb 22, 2011	64.28	65.10	64.01	64.40
4720	NASDAQ	EML	Fri, Feb 18, 2011	65.12	65.45	64.78	65.00
4719	NASDAQ	EML	Thu, Feb 17, 2011	64.98	65.42	64.67	65.20
4718	NASDAQ	EML	Wed, Feb 16, 2011	64.78	65.50	64.61	64.91
4717	NASDAQ	EML	Tue, Feb 15, 2011	64.35	64.63	64.24	64.46
4716	NASDAQ	EML	Mon, Feb 14, 2011	63.90	64.58	63.69	64.43
4715	NASDAQ	EML	Fri, Feb 11, 2011	62.63	64.34	62.63	64.10
4714	NASDAQ	EML	Thu, Feb 10, 2011	61.87	63.22	61.80	63.04
4713	NASDAQ	EML	Wed, Feb 9, 2011	61.36	62.27	61.32	62.12
4712	NASDAQ	EML	Tue, Feb 8, 2011	61.50	61.71	61.10	61.60
4711	NASDAQ	EML	Mon, Feb 7, 2011	61.42	61.81	61.10	61.50
4710	NASDAQ	EML	Fri, Feb 4, 2011	60.86	61.15	60.44	61.07
4709	NASDAQ	EML	Thu, Feb 3, 2011	60.90	61.37	60.69	60.83
4708	NASDAQ	EML	Wed, Feb 2, 2011	61.70	62.14	60.80	60.90
4707	NASDAQ	EML	Tue, Feb 1, 2011	61.71	62.22	61.57	62.12
4706	NASDAQ	EML	Mon, Jan 31, 2011	60.56	61.39	60.52	61.19
4705	NASDAQ	EML	Fri, Jan 28, 2011	62.34	62.50	60.22	60.38
4704	NASDAQ	EML	Thu, Jan 27, 2011	62.81	63.22	62.27	62.31
4703	NASDAQ	EML	Wed, Jan 26, 2011	62.89	63.63	62.08	62.73
4702	NASDAQ	EML	Tue, Jan 25, 2011	63.96	64.29	62.75	62.92
4701	NASDAQ	EML	Mon, Jan 24, 2011	63.64	64.53	63.55	64.31
4700	NASDAQ	EML	Fri, Jan 21, 2011	64.78	64.96	63.66	63.77
4699	NASDAQ	EML	Thu, Jan 20, 2011	64.24	64.55	63.45	64.18
4698	NASDAQ	EML	Wed, Jan 19, 2011	65.35	65.35	64.50	64.85
4697	NASDAQ	EML	Tue, Jan 18, 2011	65.64	65.86	64.78	65.28
4696	NASDAQ	EML	Fri, Jan 14, 2011	65.63	65.86	65.16	65.40
4695	NASDAQ	EML	Thu, Jan 13, 2011	65.47	66.00	65.20	65.68
4694	NASDAQ	EML	Wed, Jan 12, 2011	65.56	65.72	64.85	65.42
4693	NASDAQ	EML	Tue, Jan 11, 2011	66.00	66.00	64.62	64.96
4692	NASDAQ	EML	Mon, Jan 10, 2011	64.81	65.91	64.55	65.61
4691	NASDAQ	EML	Fri, Jan 7, 2011	63.98	65.32	63.98	65.04
4690	NASDAQ	EML	Thu, Jan 6, 2011	63.86	64.01	63.43	63.80
4689	NASDAQ	EML	Wed, Jan 5, 2011	62.99	63.90	62.99	63.72
4688	NASDAQ	EML	Tue, Jan 4, 2011	63.79	63.86	62.84	63.39
4687	NASDAQ	EML	Mon, Jan 3, 2011	63.25	64.16	63.25	63.73
4686	NASDAQ	EML	Fri, Dec 31, 2010	62.62	63.01	62.60	62.82
4685	NASDAQ	EML	Thu, Dec 30, 2010	62.77	63.03	62.51	62.74
4684	NASDAQ	EML	Wed, Dec 29, 2010	62.81	63.13	62.72	62.74
4683	NASDAQ	EML	Tue, Dec 28, 2010	62.88	62.95	62.38	62.71
4682	NASDAQ	EML	Mon, Dec 27, 2010	62.15	62.91	62.14	62.78
4681	NASDAQ	EML	Thu, Dec 23, 2010	62.86	62.96	62.23	62.44
4680	NASDAQ	EML	Wed, Dec 22, 2010	62.77	62.96	62.29	62.67
4679	NASDAQ	EML	Tue, Dec 21, 2010	62.42	62.82	62.35	62.65
4678	NASDAQ	EML	Mon, Dec 20, 2010	62.91	62.93	62.06	62.29
4677	NASDAQ	EML	Fri, Dec 17, 2010	62.85	62.93	62.16	62.67
4676	NASDAQ	EML	Thu, Dec 16, 2010	62.58	63.05	61.90	62.99
4675	NASDAQ	EML	Wed, Dec 15, 2010	62.12	62.97	62.12	62.52
4674	NASDAQ	EML	Tue, Dec 14, 2010	62.51	63.03	62.12	62.36
4673	NASDAQ	EML	Mon, Dec 13, 2010	63.05	63.06	62.23	62.24
4672	NASDAQ	EML	Fri, Dec 10, 2010	62.81	62.87	62.38	62.69
4671	NASDAQ	EML	Thu, Dec 9, 2010	62.43	62.99	62.22	62.49
4670	NASDAQ	EML	Wed, Dec 8, 2010	62.91	63.03	61.86	62.06
4669	NASDAQ	EML	Tue, Dec 7, 2010	63.40	63.67	62.69	62.83
4668	NASDAQ	EML	Mon, Dec 6, 2010	62.75	62.97	62.30	62.67
4667	NASDAQ	EML	Fri, Dec 3, 2010	62.34	63.00	62.30	62.88
4666	NASDAQ	EML	Thu, Dec 2, 2010	61.54	62.89	61.54	62.49
4665	NASDAQ	EML	Wed, Dec 1, 2010	61.09	61.66	61.09	61.52
4664	NASDAQ	EML	Tue, Nov 30, 2010	60.34	60.82	59.92	60.17
4663	NASDAQ	EML	Mon, Nov 29, 2010	60.40	60.97	59.98	60.91
4662	NASDAQ	EML	Fri, Nov 26, 2010	60.35	61.31	60.33	60.84
4661	NASDAQ	EML	Wed, Nov 24, 2010	60.18	61.25	60.09	61.02
4660	NASDAQ	EML	Tue, Nov 23, 2010	60.38	60.52	59.20	59.63
4659	NASDAQ	EML	Mon, Nov 22, 2010	61.09	61.31	60.44	61.06
4658	NASDAQ	EML	Fri, Nov 19, 2010	61.00	61.39	60.79	61.38
4657	NASDAQ	EML	Thu, Nov 18, 2010	61.18	61.92	61.03	61.15
4656	NASDAQ	EML	Wed, Nov 17, 2010	60.05	60.54	59.60	60.34
4655	NASDAQ	EML	Tue, Nov 16, 2010	61.00	61.14	60.18	60.55
4654	NASDAQ	EML	Mon, Nov 15, 2010	61.27	62.30	61.25	61.33
4653	NASDAQ	EML	Fri, Nov 12, 2010	61.43	61.87	60.56	60.96
4652	NASDAQ	EML	Thu, Nov 11, 2010	61.64	62.22	61.42	61.97
4651	NASDAQ	EML	Wed, Nov 10, 2010	61.40	62.24	61.06	62.10
4650	NASDAQ	EML	Tue, Nov 9, 2010	62.44	62.64	61.50	61.68
4649	NASDAQ	EML	Mon, Nov 8, 2010	62.14	62.70	61.96	62.36
4648	NASDAQ	EML	Fri, Nov 5, 2010	62.52	63.32	62.09	62.31
4647	NASDAQ	EML	Thu, Nov 4, 2010	62.83	63.64	62.41	62.72
4646	NASDAQ	EML	Wed, Nov 3, 2010	62.34	62.56	61.47	62.13
4645	NASDAQ	EML	Tue, Nov 2, 2010	62.22	62.57	61.59	62.38
4644	NASDAQ	EML	Mon, Nov 1, 2010	61.92	62.88	61.45	61.77
4643	NASDAQ	EML	Fri, Oct 29, 2010	60.76	61.98	60.38	61.49
4642	NASDAQ	EML	Thu, Oct 28, 2010	61.33	61.35	59.51	60.79
4641	NASDAQ	EML	Wed, Oct 27, 2010	61.62	61.67	60.42	61.35
4640	NASDAQ	EML	Tue, Oct 26, 2010	61.67	62.68	61.51	62.20
4639	NASDAQ	EML	Mon, Oct 25, 2010	62.48	63.18	61.94	61.97
4638	NASDAQ	EML	Fri, Oct 22, 2010	61.63	62.14	61.50	62.10
4637	NASDAQ	EML	Thu, Oct 21, 2010	61.74	61.90	60.75	61.56
4636	NASDAQ	EML	Wed, Oct 20, 2010	60.76	62.26	60.70	61.87
4635	NASDAQ	EML	Tue, Oct 19, 2010	60.59	61.25	59.91	60.54
4634	NASDAQ	EML	Mon, Oct 18, 2010	61.70	61.74	61.22	61.49
4633	NASDAQ	EML	Fri, Oct 15, 2010	62.17	62.27	61.05	61.51
4632	NASDAQ	EML	Thu, Oct 14, 2010	62.21	62.21	61.15	61.78
4631	NASDAQ	EML	Wed, Oct 13, 2010	60.65	62.71	60.59	62.21
4630	NASDAQ	EML	Tue, Oct 12, 2010	60.36	60.36	59.06	59.73
4629	NASDAQ	EML	Mon, Oct 11, 2010	60.50	61.15	60.00	60.66
4628	NASDAQ	EML	Fri, Oct 8, 2010	59.54	60.67	59.28	60.53
4627	NASDAQ	EML	Thu, Oct 7, 2010	59.95	59.99	58.95	59.63
4626	NASDAQ	EML	Wed, Oct 6, 2010	59.50	59.82	59.05	59.67
4625	NASDAQ	EML	Tue, Oct 5, 2010	59.10	59.82	58.86	59.51
4624	NASDAQ	EML	Mon, Oct 4, 2010	58.91	59.52	57.91	58.37
4623	NASDAQ	EML	Fri, Oct 1, 2010	59.09	59.45	58.40	59.02
4622	NASDAQ	EML	Thu, Sep 30, 2010	60.27	60.80	59.17	59.51
4621	NASDAQ	EML	Wed, Sep 29, 2010	59.35	60.46	58.98	59.77
4620	NASDAQ	EML	Tue, Sep 28, 2010	59.77	59.79	58.59	59.64
4619	NASDAQ	EML	Mon, Sep 27, 2010	59.95	60.09	59.54	59.57
4618	NASDAQ	EML	Fri, Sep 24, 2010	58.15	59.99	58.15	59.88
4617	NASDAQ	EML	Thu, Sep 23, 2010	58.26	58.90	57.81	57.99
4616	NASDAQ	EML	Wed, Sep 22, 2010	59.13	59.40	58.43	58.93
4615	NASDAQ	EML	Tue, Sep 21, 2010	59.09	60.00	58.92	59.36
4614	NASDAQ	EML	Mon, Sep 20, 2010	58.65	59.29	58.44	58.93
4613	NASDAQ	EML	Fri, Sep 17, 2010	58.75	58.90	58.06	58.45
4612	NASDAQ	EML	Thu, Sep 16, 2010	58.79	59.05	58.18	58.43
4611	NASDAQ	EML	Wed, Sep 15, 2010	58.59	59.28	58.40	58.99
4610	NASDAQ	EML	Tue, Sep 14, 2010	59.12	59.41	58.74	58.77
4609	NASDAQ	EML	Mon, Sep 13, 2010	59.54	59.64	58.95	59.19
4608	NASDAQ	EML	Fri, Sep 10, 2010	58.11	59.00	58.11	58.85
4607	NASDAQ	EML	Thu, Sep 9, 2010	58.98	59.03	57.59	57.92
4606	NASDAQ	EML	Wed, Sep 8, 2010	57.71	58.64	57.59	58.38
4605	NASDAQ	EML	Tue, Sep 7, 2010	57.62	58.13	57.18	57.66
4604	NASDAQ	EML	Fri, Sep 3, 2010	57.51	58.62	57.36	57.91
4603	NASDAQ	EML	Thu, Sep 2, 2010	56.00	57.13	55.94	57.13
4602	NASDAQ	EML	Wed, Sep 1, 2010	54.34	56.20	54.25	56.02
4601	NASDAQ	EML	Tue, Aug 31, 2010	53.23	54.47	53.07	53.68
4600	NASDAQ	EML	Mon, Aug 30, 2010	54.46	54.95	53.49	53.55
4599	NASDAQ	EML	Fri, Aug 27, 2010	53.54	54.64	53.00	54.55
4598	NASDAQ	EML	Thu, Aug 26, 2010	53.41	54.01	52.95	53.05
4597	NASDAQ	EML	Wed, Aug 25, 2010	52.16	53.34	51.71	53.03
4596	NASDAQ	EML	Tue, Aug 24, 2010	52.72	53.12	51.53	52.69
4595	NASDAQ	EML	Mon, Aug 23, 2010	54.81	54.81	53.29	53.46
4594	NASDAQ	EML	Fri, Aug 20, 2010	54.16	54.55	53.35	54.44
4593	NASDAQ	EML	Thu, Aug 19, 2010	55.86	55.88	53.73	54.56
4592	NASDAQ	EML	Wed, Aug 18, 2010	55.50	56.32	55.06	56.09
4591	NASDAQ	EML	Tue, Aug 17, 2010	55.28	56.19	55.12	55.48
4590	NASDAQ	EML	Mon, Aug 16, 2010	54.26	54.79	53.99	54.55
4589	NASDAQ	EML	Fri, Aug 13, 2010	54.64	55.25	54.50	54.68
4588	NASDAQ	EML	Thu, Aug 12, 2010	54.25	55.11	54.00	54.91
4587	NASDAQ	EML	Wed, Aug 11, 2010	56.45	56.78	54.84	55.26
4586	NASDAQ	EML	Tue, Aug 10, 2010	57.12	57.98	56.68	57.72
4585	NASDAQ	EML	Mon, Aug 9, 2010	57.45	58.00	57.08	57.92
4584	NASDAQ	EML	Fri, Aug 6, 2010	57.41	57.79	56.12	57.06
4583	NASDAQ	EML	Thu, Aug 5, 2010	57.27	58.00	57.13	57.92
4582	NASDAQ	EML	Wed, Aug 4, 2010	57.33	57.77	57.12	57.61
4581	NASDAQ	EML	Tue, Aug 3, 2010	57.18	57.79	56.62	57.43
4580	NASDAQ	EML	Mon, Aug 2, 2010	57.33	57.55	56.59	57.50
4579	NASDAQ	EML	Fri, Jul 30, 2010	55.33	56.53	54.99	56.27
4578	NASDAQ	EML	Thu, Jul 29, 2010	56.50	56.70	55.53	55.93
4577	NASDAQ	EML	Wed, Jul 28, 2010	54.57	56.13	54.34	56.03
4576	NASDAQ	EML	Tue, Jul 27, 2010	57.47	57.64	56.16	56.52
4575	NASDAQ	EML	Mon, Jul 26, 2010	56.75	57.87	56.45	57.16
4574	NASDAQ	EML	Fri, Jul 23, 2010	54.70	56.65	54.58	56.46
4573	NASDAQ	EML	Thu, Jul 22, 2010	54.13	55.61	54.11	54.72
4572	NASDAQ	EML	Wed, Jul 21, 2010	54.31	54.36	52.67	53.15
4571	NASDAQ	EML	Tue, Jul 20, 2010	51.90	54.08	51.71	53.99
4570	NASDAQ	EML	Mon, Jul 19, 2010	53.69	53.75	52.54	52.94
4569	NASDAQ	EML	Fri, Jul 16, 2010	54.51	54.69	53.14	53.36
4568	NASDAQ	EML	Thu, Jul 15, 2010	55.00	55.17	54.03	55.03
4567	NASDAQ	EML	Wed, Jul 14, 2010	54.86	55.68	54.49	55.00
4566	NASDAQ	EML	Tue, Jul 13, 2010	55.16	56.12	54.61	55.29
4565	NASDAQ	EML	Mon, Jul 12, 2010	53.73	54.28	53.20	54.19
4564	NASDAQ	EML	Fri, Jul 9, 2010	52.92	53.92	52.43	53.81
4563	NASDAQ	EML	Thu, Jul 8, 2010	52.41	52.50	51.56	51.96
4562	NASDAQ	EML	Wed, Jul 7, 2010	50.72	51.86	50.48	51.76
4561	NASDAQ	EML	Tue, Jul 6, 2010	51.57	51.86	50.03	50.50
4560	NASDAQ	EML	Fri, Jul 2, 2010	52.84	53.00	50.76	50.91
4559	NASDAQ	EML	Thu, Jul 1, 2010	53.11	53.91	52.02	52.70
4558	NASDAQ	EML	Wed, Jun 30, 2010	53.41	54.22	52.88	53.05
4557	NASDAQ	EML	Tue, Jun 29, 2010	55.60	55.60	52.97	53.44
4556	NASDAQ	EML	Mon, Jun 28, 2010	57.01	57.29	56.35	56.60
4555	NASDAQ	EML	Fri, Jun 25, 2010	56.31	57.01	55.89	56.68
4554	NASDAQ	EML	Thu, Jun 24, 2010	57.25	57.28	55.95	56.23
4553	NASDAQ	EML	Wed, Jun 23, 2010	57.51	57.73	56.47	57.47
4552	NASDAQ	EML	Tue, Jun 22, 2010	59.86	60.01	57.23	57.47
4551	NASDAQ	EML	Mon, Jun 21, 2010	59.93	60.84	59.50	59.97
4550	NASDAQ	EML	Fri, Jun 18, 2010	58.71	59.10	58.49	59.09
4549	NASDAQ	EML	Thu, Jun 17, 2010	58.30	58.79	57.25	58.66
4548	NASDAQ	EML	Wed, Jun 16, 2010	57.88	58.85	57.79	58.29
4547	NASDAQ	EML	Tue, Jun 15, 2010	56.75	58.52	56.75	58.46
4546	NASDAQ	EML	Mon, Jun 14, 2010	57.40	57.60	56.11	56.18
4545	NASDAQ	EML	Fri, Jun 11, 2010	55.46	56.91	55.36	56.80
4544	NASDAQ	EML	Thu, Jun 10, 2010	54.69	56.22	54.69	56.16
4543	NASDAQ	EML	Wed, Jun 9, 2010	53.82	55.48	53.34	53.60
4542	NASDAQ	EML	Tue, Jun 8, 2010	52.42	53.53	52.00	53.34
4541	NASDAQ	EML	Mon, Jun 7, 2010	53.51	53.87	52.16	52.19
4540	NASDAQ	EML	Fri, Jun 4, 2010	55.48	55.84	53.09	53.40
4539	NASDAQ	EML	Thu, Jun 3, 2010	57.01	57.41	56.08	56.80
4538	NASDAQ	EML	Wed, Jun 2, 2010	55.46	56.73	54.90	56.69
4537	NASDAQ	EML	Tue, Jun 1, 2010	55.96	57.30	54.97	55.03
4536	NASDAQ	EML	Fri, May 28, 2010	56.86	57.05	55.76	56.46
4535	NASDAQ	EML	Thu, May 27, 2010	55.64	56.79	55.05	56.72
4534	NASDAQ	EML	Wed, May 26, 2010	54.92	55.96	54.58	54.99
4533	NASDAQ	EML	Tue, May 25, 2010	52.87	54.36	52.50	54.31
4532	NASDAQ	EML	Mon, May 24, 2010	54.58	55.60	54.33	54.37
4531	NASDAQ	EML	Fri, May 21, 2010	52.42	55.33	52.07	54.81
4530	NASDAQ	EML	Thu, May 20, 2010	54.66	55.20	53.14	53.41
4529	NASDAQ	EML	Wed, May 19, 2010	56.90	57.66	54.95	55.98
4528	NASDAQ	EML	Tue, May 18, 2010	58.60	58.67	56.60	57.11
4527	NASDAQ	EML	Mon, May 17, 2010	58.31	58.88	56.55	58.13
4526	NASDAQ	EML	Fri, May 14, 2010	59.18	59.53	57.84	58.29
4525	NASDAQ	EML	Thu, May 13, 2010	60.44	60.76	59.60	59.79
4524	NASDAQ	EML	Wed, May 12, 2010	59.57	60.92	59.23	60.73
4523	NASDAQ	EML	Tue, May 11, 2010	58.02	59.69	58.02	59.15
4522	NASDAQ	EML	Mon, May 10, 2010	58.57	58.82	57.23	58.79
4521	NASDAQ	EML	Fri, May 7, 2010	56.27	56.83	54.49	55.22
4520	NASDAQ	EML	Thu, May 6, 2010	58.05	58.75	51.93	56.38
4519	NASDAQ	EML	Wed, May 5, 2010	58.28	59.20	57.92	58.34
4518	NASDAQ	EML	Tue, May 4, 2010	60.17	60.33	59.07	59.65
4517	NASDAQ	EML	Mon, May 3, 2010	59.78	61.59	59.75	61.15
4516	NASDAQ	EML	Fri, Apr 30, 2010	60.51	61.15	59.25	59.33
4515	NASDAQ	EML	Thu, Apr 29, 2010	59.59	60.88	59.41	60.51
4514	NASDAQ	EML	Wed, Apr 28, 2010	58.60	59.73	58.12	59.17
4513	NASDAQ	EML	Tue, Apr 27, 2010	60.84	61.09	59.52	59.65
4512	NASDAQ	EML	Mon, Apr 26, 2010	60.92	61.27	60.68	61.09
4511	NASDAQ	EML	Fri, Apr 23, 2010	60.23	60.90	59.92	60.88
4510	NASDAQ	EML	Thu, Apr 22, 2010	59.70	60.59	58.96	60.54
4509	NASDAQ	EML	Wed, Apr 21, 2010	60.20	60.33	59.68	60.19
4508	NASDAQ	EML	Tue, Apr 20, 2010	59.90	60.55	59.64	60.19
4507	NASDAQ	EML	Mon, Apr 19, 2010	59.31	59.53	58.64	59.39
4506	NASDAQ	EML	Fri, Apr 16, 2010	60.39	60.59	58.57	59.47
4505	NASDAQ	EML	Thu, Apr 15, 2010	60.01	60.77	59.77	60.61
4504	NASDAQ	EML	Wed, Apr 14, 2010	59.81	60.61	59.41	60.13
4503	NASDAQ	EML	Tue, Apr 13, 2010	58.37	59.28	57.87	59.17
4502	NASDAQ	EML	Mon, Apr 12, 2010	57.88	58.41	57.53	58.39
4501	NASDAQ	EML	Fri, Apr 9, 2010	58.46	58.62	57.30	57.91
4500	NASDAQ	EML	Thu, Apr 8, 2010	57.41	58.56	57.38	58.46
4499	NASDAQ	EML	Wed, Apr 7, 2010	57.45	57.91	56.90	57.68
4498	NASDAQ	EML	Tue, Apr 6, 2010	57.31	57.77	57.11	57.59
4497	NASDAQ	EML	Mon, Apr 5, 2010	57.16	57.81	56.58	57.56
4496	NASDAQ	EML	Thu, Apr 1, 2010	56.25	57.00	56.25	56.99
4495	NASDAQ	EML	Wed, Mar 31, 2010	55.78	56.09	55.41	55.89
4494	NASDAQ	EML	Tue, Mar 30, 2010	55.76	56.50	55.70	56.20
4493	NASDAQ	EML	Mon, Mar 29, 2010	55.17	55.93	54.96	55.81
4492	NASDAQ	EML	Fri, Mar 26, 2010	55.02	55.06	54.15	54.83
4491	NASDAQ	EML	Thu, Mar 25, 2010	55.06	55.80	54.60	54.70
4490	NASDAQ	EML	Wed, Mar 24, 2010	55.04	55.04	54.14	54.66
4489	NASDAQ	EML	Tue, Mar 23, 2010	55.57	55.82	54.46	55.24
4488	NASDAQ	EML	Mon, Mar 22, 2010	55.03	55.71	54.55	55.40
4487	NASDAQ	EML	Fri, Mar 19, 2010	55.71	56.17	55.01	55.33
4486	NASDAQ	EML	Thu, Mar 18, 2010	55.03	56.02	54.98	55.68
4485	NASDAQ	EML	Wed, Mar 17, 2010	55.21	55.55	54.99	55.28
4484	NASDAQ	EML	Tue, Mar 16, 2010	54.71	55.21	54.52	55.13
4483	NASDAQ	EML	Mon, Mar 15, 2010	54.35	54.68	53.99	54.56
4482	NASDAQ	EML	Fri, Mar 12, 2010	54.79	54.79	53.98	54.45
4481	NASDAQ	EML	Thu, Mar 11, 2010	53.95	54.55	53.87	54.36
4480	NASDAQ	EML	Wed, Mar 10, 2010	54.00	54.43	53.32	53.87
4479	NASDAQ	EML	Tue, Mar 9, 2010	52.95	54.04	52.89	53.74
4478	NASDAQ	EML	Mon, Mar 8, 2010	53.11	53.38	52.56	52.97
4477	NASDAQ	EML	Fri, Mar 5, 2010	52.79	53.15	52.60	52.97
4476	NASDAQ	EML	Thu, Mar 4, 2010	52.03	52.78	52.00	52.47
4475	NASDAQ	EML	Wed, Mar 3, 2010	52.73	53.00	52.14	52.22
4474	NASDAQ	EML	Tue, Mar 2, 2010	53.02	53.10	52.48	52.71
4473	NASDAQ	EML	Mon, Mar 1, 2010	52.57	53.06	52.20	52.64
4472	NASDAQ	EML	Fri, Feb 26, 2010	51.63	51.73	51.04	51.43
4471	NASDAQ	EML	Thu, Feb 25, 2010	50.67	51.74	50.09	51.65
4470	NASDAQ	EML	Wed, Feb 24, 2010	50.83	51.16	50.55	51.11
4469	NASDAQ	EML	Tue, Feb 23, 2010	51.01	51.18	50.18	50.68
4468	NASDAQ	EML	Mon, Feb 22, 2010	51.24	51.37	50.82	51.14
4467	NASDAQ	EML	Fri, Feb 19, 2010	49.97	51.30	49.97	51.01
4466	NASDAQ	EML	Thu, Feb 18, 2010	49.39	50.35	49.22	50.25
4465	NASDAQ	EML	Wed, Feb 17, 2010	49.90	50.00	48.89	49.26
4464	NASDAQ	EML	Tue, Feb 16, 2010	48.77	49.92	48.40	49.89
4463	NASDAQ	EML	Fri, Feb 12, 2010	48.10	48.55	47.75	48.48
4462	NASDAQ	EML	Thu, Feb 11, 2010	46.85	48.92	46.76	48.58
4461	NASDAQ	EML	Wed, Feb 10, 2010	47.10	47.38	46.31	46.99
4460	NASDAQ	EML	Tue, Feb 9, 2010	47.27	47.75	46.93	47.14
4459	NASDAQ	EML	Mon, Feb 8, 2010	47.01	47.60	46.25	46.31
4458	NASDAQ	EML	Fri, Feb 5, 2010	46.73	47.29	46.18	47.10
4457	NASDAQ	EML	Thu, Feb 4, 2010	48.01	48.15	46.77	46.83
4456	NASDAQ	EML	Wed, Feb 3, 2010	48.59	49.25	48.25	48.45
4455	NASDAQ	EML	Tue, Feb 2, 2010	48.42	49.54	48.05	49.00
4454	NASDAQ	EML	Mon, Feb 1, 2010	47.28	48.50	47.28	48.08
4453	NASDAQ	EML	Fri, Jan 29, 2010	48.00	48.54	46.98	47.06
4452	NASDAQ	EML	Thu, Jan 28, 2010	49.93	49.94	47.81	48.09
4451	NASDAQ	EML	Wed, Jan 27, 2010	49.56	50.67	49.19	50.43
4450	NASDAQ	EML	Tue, Jan 26, 2010	49.71	50.50	49.38	49.75
4449	NASDAQ	EML	Mon, Jan 25, 2010	50.20	50.33	49.50	49.87
4448	NASDAQ	EML	Fri, Jan 22, 2010	50.40	50.90	49.55	49.65
4447	NASDAQ	EML	Thu, Jan 21, 2010	51.60	52.50	50.38	50.40
4446	NASDAQ	EML	Wed, Jan 20, 2010	52.01	52.08	50.90	51.75
4445	NASDAQ	EML	Tue, Jan 19, 2010	52.90	53.15	52.47	53.05
4444	NASDAQ	EML	Fri, Jan 15, 2010	53.36	53.36	52.31	52.78
4443	NASDAQ	EML	Thu, Jan 14, 2010	53.75	53.96	52.76	53.15
4442	NASDAQ	EML	Wed, Jan 13, 2010	54.03	54.22	53.31	54.00
4441	NASDAQ	EML	Tue, Jan 12, 2010	53.84	54.33	53.58	54.02
4440	NASDAQ	EML	Mon, Jan 11, 2010	54.73	54.73	53.73	54.23
4439	NASDAQ	EML	Fri, Jan 8, 2010	52.44	54.76	52.44	54.36
4438	NASDAQ	EML	Thu, Jan 7, 2010	53.01	53.03	52.11	52.55
4437	NASDAQ	EML	Wed, Jan 6, 2010	53.13	53.96	53.01	53.25
4436	NASDAQ	EML	Tue, Jan 5, 2010	52.56	53.62	52.50	53.40
4435	NASDAQ	EML	Mon, Jan 4, 2010	52.83	52.83	52.04	52.59
4434	NASDAQ	EML	Thu, Dec 31, 2009	53.19	53.30	52.38	52.42
4433	NASDAQ	EML	Wed, Dec 30, 2009	53.20	53.50	53.08	53.24
4432	NASDAQ	EML	Tue, Dec 29, 2009	53.77	53.99	53.29	53.30
4431	NASDAQ	EML	Mon, Dec 28, 2009	54.25	54.43	53.27	53.59
4430	NASDAQ	EML	Thu, Dec 24, 2009	53.76	54.55	53.76	54.24
4429	NASDAQ	EML	Wed, Dec 23, 2009	53.01	53.94	52.85	53.82
4428	NASDAQ	EML	Tue, Dec 22, 2009	53.40	53.58	52.79	53.01
4427	NASDAQ	EML	Mon, Dec 21, 2009	52.25	53.27	52.24	53.08
4426	NASDAQ	EML	Fri, Dec 18, 2009	52.42	52.51	51.79	52.04
4425	NASDAQ	EML	Thu, Dec 17, 2009	52.32	52.57	51.97	52.06
4424	NASDAQ	EML	Wed, Dec 16, 2009	52.91	53.12	52.69	52.86
4423	NASDAQ	EML	Tue, Dec 15, 2009	53.14	53.14	52.51	52.78
4422	NASDAQ	EML	Mon, Dec 14, 2009	52.33	53.18	52.33	53.08
4421	NASDAQ	EML	Fri, Dec 11, 2009	52.29	52.54	52.02	52.22
4420	NASDAQ	EML	Thu, Dec 10, 2009	51.73	52.40	51.51	52.24
4419	NASDAQ	EML	Wed, Dec 9, 2009	51.51	51.51	50.65	51.27
4418	NASDAQ	EML	Tue, Dec 8, 2009	52.04	52.06	51.01	51.30
4417	NASDAQ	EML	Mon, Dec 7, 2009	52.70	52.94	52.26	52.33
4416	NASDAQ	EML	Fri, Dec 4, 2009	52.00	52.99	52.00	52.84
4415	NASDAQ	EML	Thu, Dec 3, 2009	52.20	52.29	51.37	51.48
4414	NASDAQ	EML	Wed, Dec 2, 2009	52.45	52.52	51.90	52.22
4413	NASDAQ	EML	Tue, Dec 1, 2009	51.66	52.66	51.66	52.35
4412	NASDAQ	EML	Mon, Nov 30, 2009	51.31	51.64	50.76	51.40
4411	NASDAQ	EML	Fri, Nov 27, 2009	50.92	51.54	50.30	51.19
4410	NASDAQ	EML	Wed, Nov 25, 2009	51.51	51.91	51.35	51.84
4409	NASDAQ	EML	Tue, Nov 24, 2009	51.92	52.02	51.26	51.49
4408	NASDAQ	EML	Mon, Nov 23, 2009	51.84	52.40	51.83	52.02
4407	NASDAQ	EML	Fri, Nov 20, 2009	50.58	51.55	50.57	51.40
4406	NASDAQ	EML	Thu, Nov 19, 2009	51.18	51.25	50.41	50.92
4405	NASDAQ	EML	Wed, Nov 18, 2009	51.70	51.92	51.09	51.62
4404	NASDAQ	EML	Tue, Nov 17, 2009	51.38	51.71	51.05	51.68
4403	NASDAQ	EML	Mon, Nov 16, 2009	51.93	52.00	51.42	51.66
4402	NASDAQ	EML	Fri, Nov 13, 2009	51.65	51.83	51.27	51.67
4401	NASDAQ	EML	Thu, Nov 12, 2009	52.39	52.84	51.09	51.26
4400	NASDAQ	EML	Wed, Nov 11, 2009	51.83	52.52	51.65	51.96
4399	NASDAQ	EML	Tue, Nov 10, 2009	51.63	52.38	51.51	51.80
4398	NASDAQ	EML	Mon, Nov 9, 2009	52.57	52.66	51.63	51.95
4397	NASDAQ	EML	Fri, Nov 6, 2009	50.93	52.44	50.56	52.07
4396	NASDAQ	EML	Thu, Nov 5, 2009	50.26	51.10	49.90	51.00
4395	NASDAQ	EML	Wed, Nov 4, 2009	49.44	50.38	49.19	49.86
4394	NASDAQ	EML	Tue, Nov 3, 2009	49.67	50.00	47.55	49.15
4393	NASDAQ	EML	Mon, Nov 2, 2009	46.67	47.82	45.94	46.63
4392	NASDAQ	EML	Fri, Oct 30, 2009	46.84	47.37	46.25	46.62
4391	NASDAQ	EML	Thu, Oct 29, 2009	46.61	47.62	46.25	47.13
4390	NASDAQ	EML	Wed, Oct 28, 2009	47.35	49.75	46.19	46.25
4389	NASDAQ	EML	Tue, Oct 27, 2009	46.89	47.51	46.01	46.05
4388	NASDAQ	EML	Mon, Oct 26, 2009	46.91	47.90	46.53	46.93
4387	NASDAQ	EML	Fri, Oct 23, 2009	48.12	48.12	46.01	46.88
4386	NASDAQ	EML	Thu, Oct 22, 2009	48.32	48.86	47.61	48.65
4385	NASDAQ	EML	Wed, Oct 21, 2009	49.35	50.10	48.56	48.62
4384	NASDAQ	EML	Tue, Oct 20, 2009	49.80	49.81	48.89	49.52
4383	NASDAQ	EML	Mon, Oct 19, 2009	49.30	50.20	48.84	49.68
4382	NASDAQ	EML	Fri, Oct 16, 2009	48.14	49.39	47.84	49.15
4381	NASDAQ	EML	Thu, Oct 15, 2009	48.15	48.69	47.80	48.63
4380	NASDAQ	EML	Wed, Oct 14, 2009	46.35	48.35	46.35	48.28
4379	NASDAQ	EML	Tue, Oct 13, 2009	45.94	45.94	45.20	45.68
4378	NASDAQ	EML	Mon, Oct 12, 2009	46.34	46.89	45.41	45.95
4377	NASDAQ	EML	Fri, Oct 9, 2009	45.83	46.26	45.41	46.16
4376	NASDAQ	EML	Thu, Oct 8, 2009	45.04	46.00	44.72	45.84
4375	NASDAQ	EML	Wed, Oct 7, 2009	44.45	44.90	44.01	44.41
4374	NASDAQ	EML	Tue, Oct 6, 2009	44.29	44.94	44.01	44.36
4373	NASDAQ	EML	Mon, Oct 5, 2009	43.55	44.16	42.93	44.07
4372	NASDAQ	EML	Fri, Oct 2, 2009	43.15	43.74	42.71	43.26
4371	NASDAQ	EML	Thu, Oct 1, 2009	42.58	44.19	42.58	43.62
4370	NASDAQ	EML	Wed, Sep 30, 2009	43.94	44.19	42.77	43.11
4369	NASDAQ	EML	Tue, Sep 29, 2009	44.57	44.62	43.74	43.85
4368	NASDAQ	EML	Mon, Sep 28, 2009	44.22	44.91	43.84	44.46
4367	NASDAQ	EML	Fri, Sep 25, 2009	44.81	44.96	43.25	43.96
4366	NASDAQ	EML	Thu, Sep 24, 2009	45.91	46.18	44.90	45.05
4365	NASDAQ	EML	Wed, Sep 23, 2009	47.01	47.01	45.69	45.76
4364	NASDAQ	EML	Tue, Sep 22, 2009	46.40	47.12	46.22	46.47
4363	NASDAQ	EML	Mon, Sep 21, 2009	45.78	46.39	45.57	45.91
4362	NASDAQ	EML	Fri, Sep 18, 2009	46.97	47.06	46.11	46.34
4361	NASDAQ	EML	Thu, Sep 17, 2009	47.42	47.70	46.39	46.64
4360	NASDAQ	EML	Wed, Sep 16, 2009	49.21	49.49	46.88	47.49
4359	NASDAQ	EML	Tue, Sep 15, 2009	49.34	49.34	48.23	48.77
4358	NASDAQ	EML	Mon, Sep 14, 2009	48.38	49.33	48.00	49.03
4357	NASDAQ	EML	Fri, Sep 11, 2009	49.48	50.10	48.12	48.68
4356	NASDAQ	EML	Thu, Sep 10, 2009	48.47	49.50	48.01	49.23
4355	NASDAQ	EML	Wed, Sep 9, 2009	47.30	49.26	47.30	48.39
4354	NASDAQ	EML	Tue, Sep 8, 2009	48.34	48.67	47.38	47.51
4353	NASDAQ	EML	Fri, Sep 4, 2009	46.74	48.20	46.43	47.96
4352	NASDAQ	EML	Thu, Sep 3, 2009	44.89	46.96	44.70	46.82
4351	NASDAQ	EML	Wed, Sep 2, 2009	45.25	45.26	44.24	44.49
4350	NASDAQ	EML	Tue, Sep 1, 2009	45.65	46.80	45.13	45.35
4349	NASDAQ	EML	Mon, Aug 31, 2009	46.10	46.60	45.65	45.87
4348	NASDAQ	EML	Fri, Aug 28, 2009	46.93	47.28	46.20	46.91
4347	NASDAQ	EML	Thu, Aug 27, 2009	46.23	46.80	45.05	46.50
4346	NASDAQ	EML	Wed, Aug 26, 2009	46.72	47.21	46.03	46.21
4345	NASDAQ	EML	Tue, Aug 25, 2009	47.42	47.96	46.76	46.87
4344	NASDAQ	EML	Mon, Aug 24, 2009	47.63	48.00	46.55	47.01
4343	NASDAQ	EML	Fri, Aug 21, 2009	46.69	47.86	46.30	47.54
4342	NASDAQ	EML	Thu, Aug 20, 2009	45.81	46.72	45.35	46.46
4341	NASDAQ	EML	Wed, Aug 19, 2009	45.60	46.31	45.00	45.67
4340	NASDAQ	EML	Tue, Aug 18, 2009	45.44	46.19	45.33	46.11
4339	NASDAQ	EML	Mon, Aug 17, 2009	46.44	46.49	45.09	45.33
4338	NASDAQ	EML	Fri, Aug 14, 2009	48.50	48.50	46.84	47.27
4337	NASDAQ	EML	Thu, Aug 13, 2009	47.07	48.65	46.42	48.59
4336	NASDAQ	EML	Wed, Aug 12, 2009	46.44	47.41	46.01	46.85
4335	NASDAQ	EML	Tue, Aug 11, 2009	44.76	46.77	44.39	46.44
4334	NASDAQ	EML	Mon, Aug 10, 2009	46.25	46.25	44.87	45.17
4333	NASDAQ	EML	Fri, Aug 7, 2009	43.77	46.99	43.67	46.37
4332	NASDAQ	EML	Thu, Aug 6, 2009	43.54	43.81	42.95	43.13
4331	NASDAQ	EML	Wed, Aug 5, 2009	44.50	44.50	43.02	43.44
4330	NASDAQ	EML	Tue, Aug 4, 2009	44.16	44.78	43.75	44.44
4329	NASDAQ	EML	Mon, Aug 3, 2009	43.73	44.70	43.56	44.36
4328	NASDAQ	EML	Fri, Jul 31, 2009	42.98	43.73	42.67	43.25
4327	NASDAQ	EML	Thu, Jul 30, 2009	43.20	43.90	42.82	42.95
4326	NASDAQ	EML	Wed, Jul 29, 2009	42.31	42.92	41.61	42.80
4325	NASDAQ	EML	Tue, Jul 28, 2009	44.50	45.15	43.29	43.63
4324	NASDAQ	EML	Mon, Jul 27, 2009	45.23	45.30	44.27	45.12
4323	NASDAQ	EML	Fri, Jul 24, 2009	45.02	45.49	44.05	44.84
4322	NASDAQ	EML	Thu, Jul 23, 2009	43.72	45.55	43.61	45.36
4321	NASDAQ	EML	Wed, Jul 22, 2009	43.29	44.35	42.51	43.89
4320	NASDAQ	EML	Tue, Jul 21, 2009	43.00	43.72	42.49	43.37
4319	NASDAQ	EML	Mon, Jul 20, 2009	41.50	42.95	41.25	42.85
4318	NASDAQ	EML	Fri, Jul 17, 2009	40.76	41.67	40.35	41.39
4317	NASDAQ	EML	Thu, Jul 16, 2009	40.29	41.20	39.90	40.92
4316	NASDAQ	EML	Wed, Jul 15, 2009	39.30	40.51	39.14	40.35
4315	NASDAQ	EML	Tue, Jul 14, 2009	37.94	39.42	37.94	38.78
4314	NASDAQ	EML	Mon, Jul 13, 2009	36.53	37.40	35.77	37.39
4313	NASDAQ	EML	Fri, Jul 10, 2009	36.06	37.40	35.63	36.65
4312	NASDAQ	EML	Thu, Jul 9, 2009	36.29	36.91	36.04	36.23
4311	NASDAQ	EML	Wed, Jul 8, 2009	35.97	36.48	35.28	36.10
4310	NASDAQ	EML	Tue, Jul 7, 2009	36.98	37.14	35.73	35.87
4309	NASDAQ	EML	Mon, Jul 6, 2009	36.54	37.22	36.20	37.14
4308	NASDAQ	EML	Thu, Jul 2, 2009	37.76	37.89	36.85	36.90
4307	NASDAQ	EML	Wed, Jul 1, 2009	37.52	39.27	37.52	38.18
4306	NASDAQ	EML	Tue, Jun 30, 2009	38.41	38.72	37.16	37.67
4305	NASDAQ	EML	Mon, Jun 29, 2009	38.85	39.29	37.90	38.22
4304	NASDAQ	EML	Fri, Jun 26, 2009	38.76	39.54	38.26	39.19
4303	NASDAQ	EML	Thu, Jun 25, 2009	36.67	39.22	36.67	38.98
4302	NASDAQ	EML	Wed, Jun 24, 2009	36.94	38.09	36.65	36.90
4301	NASDAQ	EML	Tue, Jun 23, 2009	36.53	36.88	35.92	36.45
4300	NASDAQ	EML	Mon, Jun 22, 2009	37.75	38.00	36.33	36.40
4299	NASDAQ	EML	Fri, Jun 19, 2009	38.36	38.91	37.95	38.46
4298	NASDAQ	EML	Thu, Jun 18, 2009	38.60	38.60	37.53	38.12
4297	NASDAQ	EML	Wed, Jun 17, 2009	38.77	39.15	38.02	38.36
4296	NASDAQ	EML	Tue, Jun 16, 2009	39.90	40.21	38.82	38.90
4295	NASDAQ	EML	Mon, Jun 15, 2009	40.35	40.90	38.67	39.21
4294	NASDAQ	EML	Fri, Jun 12, 2009	40.39	41.40	40.03	41.23
4293	NASDAQ	EML	Thu, Jun 11, 2009	40.51	41.23	40.36	40.45
4292	NASDAQ	EML	Wed, Jun 10, 2009	41.69	41.69	39.75	40.54
4291	NASDAQ	EML	Tue, Jun 9, 2009	40.85	41.90	40.73	41.13
4290	NASDAQ	EML	Mon, Jun 8, 2009	39.98	41.51	39.97	40.94
4289	NASDAQ	EML	Fri, Jun 5, 2009	41.00	41.88	40.29	40.70
4288	NASDAQ	EML	Thu, Jun 4, 2009	39.21	40.51	38.72	40.44
4287	NASDAQ	EML	Wed, Jun 3, 2009	39.87	40.21	38.35	39.00
4286	NASDAQ	EML	Tue, Jun 2, 2009	39.46	40.88	39.35	40.13
4285	NASDAQ	EML	Mon, Jun 1, 2009	37.57	39.91	37.10	39.51
4284	NASDAQ	EML	Fri, May 29, 2009	35.61	37.20	35.47	37.20
4283	NASDAQ	EML	Thu, May 28, 2009	35.53	35.54	34.34	35.38
4282	NASDAQ	EML	Wed, May 27, 2009	36.50	36.57	34.75	34.93
4281	NASDAQ	EML	Tue, May 26, 2009	35.38	36.96	34.67	36.46
4280	NASDAQ	EML	Fri, May 22, 2009	34.48	35.58	34.41	35.21
4279	NASDAQ	EML	Thu, May 21, 2009	36.16	36.28	33.96	34.43
4278	NASDAQ	EML	Wed, May 20, 2009	36.42	38.25	36.29	36.67
4277	NASDAQ	EML	Tue, May 19, 2009	36.49	36.94	35.95	36.06
4276	NASDAQ	EML	Mon, May 18, 2009	35.67	36.32	35.11	36.25
4275	NASDAQ	EML	Fri, May 15, 2009	34.51	35.62	34.51	35.08
4274	NASDAQ	EML	Thu, May 14, 2009	34.62	35.88	34.50	34.50
4273	NASDAQ	EML	Wed, May 13, 2009	35.93	36.15	34.83	34.96
4272	NASDAQ	EML	Tue, May 12, 2009	37.06	37.12	35.97	36.51
4271	NASDAQ	EML	Mon, May 11, 2009	37.58	37.77	36.41	36.44
4270	NASDAQ	EML	Fri, May 8, 2009	37.40	38.43	37.25	38.01
4269	NASDAQ	EML	Thu, May 7, 2009	37.94	38.21	36.54	37.03
4268	NASDAQ	EML	Wed, May 6, 2009	37.42	38.20	36.70	37.70
4267	NASDAQ	EML	Tue, May 5, 2009	37.71	38.25	36.54	36.96
4266	NASDAQ	EML	Mon, May 4, 2009	36.17	38.77	36.15	37.91
4265	NASDAQ	EML	Fri, May 1, 2009	35.12	36.35	34.32	35.80
4264	NASDAQ	EML	Thu, Apr 30, 2009	35.93	36.67	35.33	35.68
4263	NASDAQ	EML	Wed, Apr 29, 2009	35.15	36.11	34.79	35.51
4262	NASDAQ	EML	Tue, Apr 28, 2009	35.44	35.82	34.35	34.77
4261	NASDAQ	EML	Mon, Apr 27, 2009	37.01	37.39	35.42	35.92
4260	NASDAQ	EML	Fri, Apr 24, 2009	38.59	39.01	37.49	37.79
4259	NASDAQ	EML	Thu, Apr 23, 2009	37.68	39.66	37.13	38.18
4258	NASDAQ	EML	Wed, Apr 22, 2009	34.55	39.31	34.55	37.50
4257	NASDAQ	EML	Tue, Apr 21, 2009	35.40	37.73	35.10	37.37
4256	NASDAQ	EML	Mon, Apr 20, 2009	37.26	37.50	35.29	35.65
4255	NASDAQ	EML	Fri, Apr 17, 2009	37.28	38.47	37.07	37.79
4254	NASDAQ	EML	Thu, Apr 16, 2009	37.17	37.67	36.49	37.22
4253	NASDAQ	EML	Wed, Apr 15, 2009	37.11	38.08	36.37	37.01
4252	NASDAQ	EML	Tue, Apr 14, 2009	36.55	37.28	36.15	36.45
4251	NASDAQ	EML	Mon, Apr 13, 2009	37.10	37.32	35.94	36.99
4250	NASDAQ	EML	Thu, Apr 9, 2009	37.17	37.75	36.84	37.35
4249	NASDAQ	EML	Wed, Apr 8, 2009	35.27	36.49	35.27	36.24
4248	NASDAQ	EML	Tue, Apr 7, 2009	35.87	36.23	34.83	35.18
4247	NASDAQ	EML	Mon, Apr 6, 2009	37.14	37.14	35.38	36.39
4246	NASDAQ	EML	Fri, Apr 3, 2009	37.00	37.55	36.80	37.45
4245	NASDAQ	EML	Thu, Apr 2, 2009	35.26	38.04	35.26	36.90
4244	NASDAQ	EML	Wed, Apr 1, 2009	33.36	34.87	32.99	34.54
4243	NASDAQ	EML	Tue, Mar 31, 2009	33.87	34.53	32.81	33.75
4242	NASDAQ	EML	Mon, Mar 30, 2009	33.99	34.27	32.59	33.13
4241	NASDAQ	EML	Fri, Mar 27, 2009	35.52	35.56	34.61	34.88
4240	NASDAQ	EML	Thu, Mar 26, 2009	34.25	36.10	34.03	35.94
4239	NASDAQ	EML	Wed, Mar 25, 2009	34.30	34.70	32.59	33.56
4238	NASDAQ	EML	Tue, Mar 24, 2009	32.90	35.00	32.10	34.21
4237	NASDAQ	EML	Mon, Mar 23, 2009	30.88	33.37	30.88	33.35
4236	NASDAQ	EML	Fri, Mar 20, 2009	31.61	31.94	30.32	30.46
4235	NASDAQ	EML	Thu, Mar 19, 2009	31.59	32.25	31.00	31.45
4234	NASDAQ	EML	Wed, Mar 18, 2009	31.23	31.80	30.01	31.30
4233	NASDAQ	EML	Tue, Mar 17, 2009	30.92	31.57	30.44	31.50
4232	NASDAQ	EML	Mon, Mar 16, 2009	29.99	32.07	29.69	31.04
4231	NASDAQ	EML	Fri, Mar 13, 2009	30.15	30.56	28.90	29.28
4230	NASDAQ	EML	Thu, Mar 12, 2009	28.44	30.13	27.84	29.94
4229	NASDAQ	EML	Wed, Mar 11, 2009	28.58	28.89	27.93	28.43
4228	NASDAQ	EML	Tue, Mar 10, 2009	27.52	28.34	27.34	28.21
4227	NASDAQ	EML	Mon, Mar 9, 2009	27.84	27.95	26.69	26.95
4226	NASDAQ	EML	Fri, Mar 6, 2009	27.50	28.64	26.85	27.41
4225	NASDAQ	EML	Thu, Mar 5, 2009	29.09	29.53	26.87	27.25
4224	NASDAQ	EML	Wed, Mar 4, 2009	29.53	30.55	28.79	29.98
4223	NASDAQ	EML	Tue, Mar 3, 2009	29.91	30.10	28.90	29.13
4222	NASDAQ	EML	Mon, Mar 2, 2009	30.75	31.08	29.44	29.56
4221	NASDAQ	EML	Fri, Feb 27, 2009	31.66	32.52	30.77	31.72
4220	NASDAQ	EML	Thu, Feb 26, 2009	32.86	33.15	32.18	32.37
4219	NASDAQ	EML	Wed, Feb 25, 2009	33.35	33.35	31.85	32.56
4218	NASDAQ	EML	Tue, Feb 24, 2009	32.35	33.89	32.14	33.47
4217	NASDAQ	EML	Mon, Feb 23, 2009	34.26	34.63	32.10	32.22
4216	NASDAQ	EML	Fri, Feb 20, 2009	33.78	34.58	33.11	33.97
4215	NASDAQ	EML	Thu, Feb 19, 2009	34.38	35.55	33.85	34.04
4214	NASDAQ	EML	Wed, Feb 18, 2009	35.68	36.50	35.12	35.56
4213	NASDAQ	EML	Tue, Feb 17, 2009	36.95	37.51	35.13	35.67
4212	NASDAQ	EML	Fri, Feb 13, 2009	36.76	38.41	36.50	37.73
4211	NASDAQ	EML	Thu, Feb 12, 2009	37.47	37.47	35.36	36.81
4210	NASDAQ	EML	Wed, Feb 11, 2009	38.71	39.00	37.40	38.02
4209	NASDAQ	EML	Tue, Feb 10, 2009	40.94	41.22	37.74	38.40
4208	NASDAQ	EML	Mon, Feb 9, 2009	41.13	41.61	39.86	41.22
4207	NASDAQ	EML	Fri, Feb 6, 2009	39.55	42.34	39.31	41.27
4206	NASDAQ	EML	Thu, Feb 5, 2009	38.63	39.79	37.51	39.51
4205	NASDAQ	EML	Wed, Feb 4, 2009	37.93	39.28	37.62	38.63
4204	NASDAQ	EML	Tue, Feb 3, 2009	37.84	38.28	36.71	37.90
4203	NASDAQ	EML	Mon, Feb 2, 2009	37.81	38.22	36.96	37.55
4202	NASDAQ	EML	Fri, Jan 30, 2009	38.27	38.75	37.39	38.36
4201	NASDAQ	EML	Thu, Jan 29, 2009	39.39	39.49	37.92	38.21
4200	NASDAQ	EML	Wed, Jan 28, 2009	39.50	40.70	38.16	39.86
4199	NASDAQ	EML	Tue, Jan 27, 2009	35.62	38.27	34.87	37.65
4198	NASDAQ	EML	Mon, Jan 26, 2009	34.16	35.68	34.00	35.30
4197	NASDAQ	EML	Fri, Jan 23, 2009	34.67	35.01	33.47	34.15
4196	NASDAQ	EML	Thu, Jan 22, 2009	34.94	36.16	34.30	35.57
4195	NASDAQ	EML	Wed, Jan 21, 2009	35.80	36.74	33.45	35.40
4194	NASDAQ	EML	Tue, Jan 20, 2009	37.34	38.12	35.08	35.28
4193	NASDAQ	EML	Fri, Jan 16, 2009	39.44	39.73	37.22	37.81
4192	NASDAQ	EML	Thu, Jan 15, 2009	39.38	40.14	37.05	38.80
4191	NASDAQ	EML	Wed, Jan 14, 2009	41.68	41.96	39.05	39.52
4190	NASDAQ	EML	Tue, Jan 13, 2009	43.88	44.41	41.02	42.14
4189	NASDAQ	EML	Mon, Jan 12, 2009	45.60	45.60	42.85	43.31
4188	NASDAQ	EML	Fri, Jan 9, 2009	47.64	48.10	45.87	46.55
4187	NASDAQ	EML	Thu, Jan 8, 2009	47.31	48.11	46.25	47.64
4186	NASDAQ	EML	Wed, Jan 7, 2009	49.50	50.16	47.26	47.58
4185	NASDAQ	EML	Tue, Jan 6, 2009	48.06	50.14	48.06	49.90
4184	NASDAQ	EML	Mon, Jan 5, 2009	48.86	49.34	47.86	48.50
4183	NASDAQ	EML	Fri, Jan 2, 2009	46.91	49.44	46.59	49.07
4182	NASDAQ	EML	Wed, Dec 31, 2008	45.69	47.71	45.36	47.05
4181	NASDAQ	EML	Tue, Dec 30, 2008	44.26	45.57	43.90	45.50
4180	NASDAQ	EML	Mon, Dec 29, 2008	44.19	44.61	42.97	44.04
4179	NASDAQ	EML	Fri, Dec 26, 2008	43.91	44.44	43.77	44.36
4178	NASDAQ	EML	Wed, Dec 24, 2008	44.09	44.65	43.52	43.67
4177	NASDAQ	EML	Tue, Dec 23, 2008	44.81	44.86	43.50	43.95
4176	NASDAQ	EML	Mon, Dec 22, 2008	44.16	44.90	43.70	44.05
4175	NASDAQ	EML	Fri, Dec 19, 2008	45.59	46.23	44.36	44.56
4174	NASDAQ	EML	Thu, Dec 18, 2008	48.22	48.82	45.30	45.90
4173	NASDAQ	EML	Wed, Dec 17, 2008	45.55	49.25	45.55	47.95
4172	NASDAQ	EML	Tue, Dec 16, 2008	44.37	46.87	44.20	46.31
4171	NASDAQ	EML	Mon, Dec 15, 2008	45.25	46.05	43.12	44.02
4170	NASDAQ	EML	Fri, Dec 12, 2008	45.08	46.11	43.20	44.52
4169	NASDAQ	EML	Thu, Dec 11, 2008	47.80	48.97	45.62	46.21
4168	NASDAQ	EML	Wed, Dec 10, 2008	47.42	48.59	46.73	48.39
4167	NASDAQ	EML	Tue, Dec 9, 2008	48.36	48.36	46.06	46.87
4166	NASDAQ	EML	Mon, Dec 8, 2008	47.48	49.67	47.00	48.82
4165	NASDAQ	EML	Fri, Dec 5, 2008	45.42	46.41	43.50	46.14
4164	NASDAQ	EML	Thu, Dec 4, 2008	45.75	47.82	45.15	46.09
4163	NASDAQ	EML	Wed, Dec 3, 2008	46.77	47.48	44.54	46.36
4162	NASDAQ	EML	Tue, Dec 2, 2008	46.41	47.73	45.81	47.62
4161	NASDAQ	EML	Mon, Dec 1, 2008	48.22	48.24	45.40	45.59
4160	NASDAQ	EML	Fri, Nov 28, 2008	49.51	50.25	48.21	49.47
4159	NASDAQ	EML	Wed, Nov 26, 2008	47.47	50.06	47.06	49.52
4158	NASDAQ	EML	Tue, Nov 25, 2008	48.83	49.75	47.08	48.35
4157	NASDAQ	EML	Mon, Nov 24, 2008	46.60	49.06	44.82	47.84
4156	NASDAQ	EML	Fri, Nov 21, 2008	44.32	45.68	42.38	45.68
4155	NASDAQ	EML	Thu, Nov 20, 2008	44.87	46.44	41.42	43.29
4154	NASDAQ	EML	Wed, Nov 19, 2008	50.05	50.19	45.06	45.33
4153	NASDAQ	EML	Tue, Nov 18, 2008	50.15	51.30	48.57	50.12
4152	NASDAQ	EML	Mon, Nov 17, 2008	51.18	52.11	49.01	50.06
4151	NASDAQ	EML	Fri, Nov 14, 2008	53.01	55.00	51.49	51.98
4150	NASDAQ	EML	Thu, Nov 13, 2008	51.48	54.39	47.49	54.09
4149	NASDAQ	EML	Wed, Nov 12, 2008	53.76	54.42	50.69	51.07
4148	NASDAQ	EML	Tue, Nov 11, 2008	54.89	56.18	52.40	54.73
4147	NASDAQ	EML	Mon, Nov 10, 2008	54.90	55.76	54.08	55.02
4146	NASDAQ	EML	Fri, Nov 7, 2008	54.25	55.03	52.29	53.72
4145	NASDAQ	EML	Thu, Nov 6, 2008	55.76	57.65	53.22	53.78
4144	NASDAQ	EML	Wed, Nov 5, 2008	60.14	61.42	56.76	57.07
4143	NASDAQ	EML	Tue, Nov 4, 2008	60.00	62.20	59.51	60.90
4142	NASDAQ	EML	Mon, Nov 3, 2008	60.69	61.42	58.08	58.61
4141	NASDAQ	EML	Fri, Oct 31, 2008	58.83	61.58	57.51	59.94
4140	NASDAQ	EML	Thu, Oct 30, 2008	59.86	61.16	56.39	58.84
4139	NASDAQ	EML	Wed, Oct 29, 2008	58.18	62.57	55.90	57.91
4138	NASDAQ	EML	Tue, Oct 28, 2008	53.84	57.45	51.29	57.33
4137	NASDAQ	EML	Mon, Oct 27, 2008	53.04	56.00	52.01	52.33
4136	NASDAQ	EML	Fri, Oct 24, 2008	50.50	54.95	50.50	53.12
4135	NASDAQ	EML	Thu, Oct 23, 2008	55.90	56.43	50.96	54.58
4134	NASDAQ	EML	Wed, Oct 22, 2008	54.65	56.45	52.61	54.54
4133	NASDAQ	EML	Tue, Oct 21, 2008	55.30	57.53	53.68	53.87
4132	NASDAQ	EML	Mon, Oct 20, 2008	53.20	55.97	52.50	55.86
4131	NASDAQ	EML	Fri, Oct 17, 2008	51.60	55.90	50.84	52.54
4130	NASDAQ	EML	Thu, Oct 16, 2008	51.24	53.13	48.13	52.98
4129	NASDAQ	EML	Wed, Oct 15, 2008	55.14	55.14	50.27	50.27
4128	NASDAQ	EML	Tue, Oct 14, 2008	60.30	60.66	53.62	55.33
4127	NASDAQ	EML	Mon, Oct 13, 2008	54.52	57.80	52.00	57.79
4126	NASDAQ	EML	Fri, Oct 10, 2008	48.67	55.00	45.06	52.05
4125	NASDAQ	EML	Thu, Oct 9, 2008	55.01	57.82	52.00	52.16
4124	NASDAQ	EML	Wed, Oct 8, 2008	52.32	57.72	51.05	54.61
4123	NASDAQ	EML	Tue, Oct 7, 2008	58.21	58.84	54.35	54.51
4122	NASDAQ	EML	Mon, Oct 6, 2008	54.69	57.63	51.01	56.97
4121	NASDAQ	EML	Fri, Oct 3, 2008	56.88	60.58	55.02	56.17
4120	NASDAQ	EML	Thu, Oct 2, 2008	64.39	64.39	55.66	56.64
4119	NASDAQ	EML	Wed, Oct 1, 2008	65.52	66.58	63.50	65.04
4118	NASDAQ	EML	Tue, Sep 30, 2008	66.07	67.59	65.35	66.21
4117	NASDAQ	EML	Mon, Sep 29, 2008	68.99	69.53	64.09	65.50
4116	NASDAQ	EML	Fri, Sep 26, 2008	66.58	70.25	66.47	69.93
4115	NASDAQ	EML	Thu, Sep 25, 2008	66.69	68.97	66.27	67.87
4114	NASDAQ	EML	Wed, Sep 24, 2008	67.02	67.70	65.54	65.85
4113	NASDAQ	EML	Tue, Sep 23, 2008	67.33	69.39	66.01	66.60
4112	NASDAQ	EML	Mon, Sep 22, 2008	69.70	71.20	66.75	66.97
4111	NASDAQ	EML	Fri, Sep 19, 2008	71.99	72.56	67.01	70.36
4110	NASDAQ	EML	Thu, Sep 18, 2008	68.76	70.98	64.34	69.12
4109	NASDAQ	EML	Wed, Sep 17, 2008	67.52	68.93	66.68	67.54
4108	NASDAQ	EML	Tue, Sep 16, 2008	65.35	68.82	64.55	68.82
4107	NASDAQ	EML	Mon, Sep 15, 2008	65.37	67.69	65.26	65.87
4106	NASDAQ	EML	Fri, Sep 12, 2008	68.06	68.75	66.75	67.97
4105	NASDAQ	EML	Thu, Sep 11, 2008	65.57	68.98	65.57	68.48
4104	NASDAQ	EML	Wed, Sep 10, 2008	64.10	66.57	63.49	65.47
4103	NASDAQ	EML	Tue, Sep 9, 2008	67.79	67.79	62.04	62.56
4102	NASDAQ	EML	Mon, Sep 8, 2008	67.76	69.00	66.44	67.51
4101	NASDAQ	EML	Fri, Sep 5, 2008	66.01	66.61	63.47	66.39
4100	NASDAQ	EML	Thu, Sep 4, 2008	68.58	68.58	66.34	66.61
4099	NASDAQ	EML	Wed, Sep 3, 2008	69.72	70.60	68.43	69.21
4098	NASDAQ	EML	Tue, Sep 2, 2008	72.44	74.50	69.65	69.98
4097	NASDAQ	EML	Fri, Aug 29, 2008	73.28	74.90	73.28	73.53
4096	NASDAQ	EML	Thu, Aug 28, 2008	72.28	73.79	72.19	73.63
4095	NASDAQ	EML	Wed, Aug 27, 2008	70.51	72.24	70.27	71.98
4094	NASDAQ	EML	Tue, Aug 26, 2008	70.08	70.58	69.27	70.53
4093	NASDAQ	EML	Mon, Aug 25, 2008	70.64	70.80	69.50	70.00
4092	NASDAQ	EML	Fri, Aug 22, 2008	70.15	71.24	69.87	70.99
4091	NASDAQ	EML	Thu, Aug 21, 2008	67.19	70.02	67.00	69.54
4090	NASDAQ	EML	Wed, Aug 20, 2008	68.28	68.71	67.29	67.89
4089	NASDAQ	EML	Tue, Aug 19, 2008	68.82	69.22	67.72	67.96
4088	NASDAQ	EML	Mon, Aug 18, 2008	70.71	70.99	69.10	69.45
4087	NASDAQ	EML	Fri, Aug 15, 2008	70.56	70.97	69.77	70.58
4086	NASDAQ	EML	Thu, Aug 14, 2008	69.44	72.00	69.06	70.49
4085	NASDAQ	EML	Wed, Aug 13, 2008	68.34	70.37	66.40	69.91
4084	NASDAQ	EML	Tue, Aug 12, 2008	72.29	72.30	67.75	68.74
4083	NASDAQ	EML	Mon, Aug 11, 2008	73.35	74.50	71.54	72.24
4082	NASDAQ	EML	Fri, Aug 8, 2008	70.44	73.66	70.00	73.55
4081	NASDAQ	EML	Thu, Aug 7, 2008	71.93	72.72	70.58	70.95
4080	NASDAQ	EML	Wed, Aug 6, 2008	73.47	73.47	71.66	72.64
4079	NASDAQ	EML	Tue, Aug 5, 2008	71.79	73.08	70.51	72.94
4078	NASDAQ	EML	Mon, Aug 4, 2008	70.67	71.30	68.95	70.15
4077	NASDAQ	EML	Fri, Aug 1, 2008	72.00	72.04	69.56	70.62
4076	NASDAQ	EML	Thu, Jul 31, 2008	73.03	73.64	71.70	71.92
4075	NASDAQ	EML	Wed, Jul 30, 2008	72.92	75.53	72.26	73.64
4074	NASDAQ	EML	Tue, Jul 29, 2008	69.10	72.69	68.75	72.69
4073	NASDAQ	EML	Mon, Jul 28, 2008	70.74	70.97	68.96	69.02
4072	NASDAQ	EML	Fri, Jul 25, 2008	69.73	70.36	68.15	70.11
4071	NASDAQ	EML	Thu, Jul 24, 2008	70.60	72.85	69.80	69.94
4070	NASDAQ	EML	Wed, Jul 23, 2008	67.49	70.68	66.90	69.96
4069	NASDAQ	EML	Tue, Jul 22, 2008	63.40	66.12	62.91	65.69
4068	NASDAQ	EML	Mon, Jul 21, 2008	63.30	63.92	62.82	63.54
4067	NASDAQ	EML	Fri, Jul 18, 2008	63.32	63.91	62.11	63.42
4066	NASDAQ	EML	Thu, Jul 17, 2008	64.19	64.48	62.32	63.48
4065	NASDAQ	EML	Wed, Jul 16, 2008	61.06	63.77	61.06	63.72
4064	NASDAQ	EML	Tue, Jul 15, 2008	60.62	61.52	59.05	60.86
4063	NASDAQ	EML	Mon, Jul 14, 2008	62.66	63.50	60.60	61.23
4062	NASDAQ	EML	Fri, Jul 11, 2008	61.71	62.87	60.25	61.78
4061	NASDAQ	EML	Thu, Jul 10, 2008	61.85	63.12	61.56	62.31
4060	NASDAQ	EML	Wed, Jul 9, 2008	62.15	62.70	59.99	60.35
4059	NASDAQ	EML	Tue, Jul 8, 2008	59.05	62.17	58.90	62.08
4058	NASDAQ	EML	Mon, Jul 7, 2008	59.73	60.21	57.92	58.86
4057	NASDAQ	EML	Thu, Jul 3, 2008	57.81	60.47	57.81	58.91
4056	NASDAQ	EML	Wed, Jul 2, 2008	61.57	61.76	57.71	57.82
4055	NASDAQ	EML	Tue, Jul 1, 2008	62.07	62.07	59.56	61.11
4054	NASDAQ	EML	Mon, Jun 30, 2008	61.01	63.36	60.77	62.67
4053	NASDAQ	EML	Fri, Jun 27, 2008	60.94	61.65	60.50	61.04
4052	NASDAQ	EML	Thu, Jun 26, 2008	62.29	62.87	61.15	61.19
4051	NASDAQ	EML	Wed, Jun 25, 2008	62.60	63.75	62.51	62.88
4050	NASDAQ	EML	Tue, Jun 24, 2008	62.38	63.87	61.87	62.62
4049	NASDAQ	EML	Mon, Jun 23, 2008	64.14	64.20	62.38	62.68
4048	NASDAQ	EML	Fri, Jun 20, 2008	64.30	64.36	62.99	63.74
4047	NASDAQ	EML	Thu, Jun 19, 2008	62.34	64.88	62.08	64.67
4046	NASDAQ	EML	Wed, Jun 18, 2008	61.84	62.67	60.82	62.06
4045	NASDAQ	EML	Tue, Jun 17, 2008	64.18	64.18	61.98	62.12
4044	NASDAQ	EML	Mon, Jun 16, 2008	63.12	64.35	62.51	63.73
4043	NASDAQ	EML	Fri, Jun 13, 2008	62.42	64.23	62.42	63.42
4042	NASDAQ	EML	Thu, Jun 12, 2008	61.07	62.74	61.01	61.88
4041	NASDAQ	EML	Wed, Jun 11, 2008	64.00	64.20	60.74	60.86
4040	NASDAQ	EML	Tue, Jun 10, 2008	64.76	65.21	63.63	64.59
4039	NASDAQ	EML	Mon, Jun 9, 2008	64.81	65.60	64.19	65.23
4038	NASDAQ	EML	Fri, Jun 6, 2008	66.26	66.50	64.18	64.18
4037	NASDAQ	EML	Thu, Jun 5, 2008	65.24	66.96	65.24	66.95
4036	NASDAQ	EML	Wed, Jun 4, 2008	65.79	66.08	64.76	65.00
4035	NASDAQ	EML	Tue, Jun 3, 2008	67.10	67.72	65.06	65.50
4034	NASDAQ	EML	Mon, Jun 2, 2008	67.17	67.31	65.91	66.77
4033	NASDAQ	EML	Fri, May 30, 2008	67.58	67.74	66.21	67.38
4032	NASDAQ	EML	Thu, May 29, 2008	65.34	67.74	64.75	66.85
4031	NASDAQ	EML	Wed, May 28, 2008	64.03	64.20	63.17	64.19
4030	NASDAQ	EML	Tue, May 27, 2008	62.75	64.20	62.75	63.91
4029	NASDAQ	EML	Fri, May 23, 2008	63.32	63.63	62.34	62.74
4028	NASDAQ	EML	Thu, May 22, 2008	63.97	64.15	63.00	63.50
4027	NASDAQ	EML	Wed, May 21, 2008	65.00	65.98	63.62	63.79
4026	NASDAQ	EML	Tue, May 20, 2008	64.57	65.23	63.79	64.91
4025	NASDAQ	EML	Mon, May 19, 2008	64.46	66.74	63.79	64.75
4024	NASDAQ	EML	Fri, May 16, 2008	64.48	65.23	63.85	64.31
4023	NASDAQ	EML	Thu, May 15, 2008	63.51	64.56	63.04	64.49
4022	NASDAQ	EML	Wed, May 14, 2008	64.66	64.88	63.71	63.79
4021	NASDAQ	EML	Tue, May 13, 2008	63.42	64.67	63.05	64.42
4020	NASDAQ	EML	Mon, May 12, 2008	62.19	63.51	61.30	63.38
4019	NASDAQ	EML	Fri, May 9, 2008	61.83	62.15	61.29	61.90
4018	NASDAQ	EML	Thu, May 8, 2008	61.49	62.39	61.31	62.28
4017	NASDAQ	EML	Wed, May 7, 2008	62.54	62.54	60.87	61.18
4016	NASDAQ	EML	Tue, May 6, 2008	59.47	62.67	59.25	62.27
4015	NASDAQ	EML	Mon, May 5, 2008	59.90	60.57	59.25	60.19
4014	NASDAQ	EML	Fri, May 2, 2008	61.00	61.00	59.40	60.19
4013	NASDAQ	EML	Thu, May 1, 2008	59.50	60.97	59.08	60.71
4012	NASDAQ	EML	Wed, Apr 30, 2008	59.87	60.96	59.49	59.58
4011	NASDAQ	EML	Tue, Apr 29, 2008	60.24	61.00	59.60	59.99
4010	NASDAQ	EML	Mon, Apr 28, 2008	60.45	60.59	59.80	60.20
4009	NASDAQ	EML	Fri, Apr 25, 2008	60.11	60.50	59.55	60.13
4008	NASDAQ	EML	Thu, Apr 24, 2008	59.59	60.38	58.19	59.93
4007	NASDAQ	EML	Wed, Apr 23, 2008	59.51	60.00	57.85	58.74
4006	NASDAQ	EML	Tue, Apr 22, 2008	60.99	61.89	60.60	61.14
4005	NASDAQ	EML	Mon, Apr 21, 2008	61.31	61.70	60.83	61.44
4004	NASDAQ	EML	Fri, Apr 18, 2008	60.41	61.75	60.06	61.64
4003	NASDAQ	EML	Thu, Apr 17, 2008	59.92	60.39	58.36	59.53
4002	NASDAQ	EML	Wed, Apr 16, 2008	58.89	60.45	58.34	60.06
4001	NASDAQ	EML	Tue, Apr 15, 2008	56.37	57.78	56.22	57.63
4000	NASDAQ	EML	Mon, Apr 14, 2008	55.07	56.90	54.78	56.19
3999	NASDAQ	EML	Fri, Apr 11, 2008	54.85	56.22	54.73	54.99
3998	NASDAQ	EML	Thu, Apr 10, 2008	54.90	55.67	54.36	55.45
3997	NASDAQ	EML	Wed, Apr 9, 2008	56.44	56.75	54.53	54.94
3996	NASDAQ	EML	Tue, Apr 8, 2008	56.98	57.20	56.22	56.80
3995	NASDAQ	EML	Mon, Apr 7, 2008	57.33	58.05	56.45	57.02
3994	NASDAQ	EML	Fri, Apr 4, 2008	56.85	57.74	56.41	56.80
3993	NASDAQ	EML	Thu, Apr 3, 2008	55.60	57.34	55.49	56.86
3992	NASDAQ	EML	Wed, Apr 2, 2008	55.24	56.40	55.08	56.05
3991	NASDAQ	EML	Tue, Apr 1, 2008	54.88	55.27	54.25	55.11
3990	NASDAQ	EML	Mon, Mar 31, 2008	54.13	54.58	53.35	54.32
3989	NASDAQ	EML	Fri, Mar 28, 2008	54.62	54.82	54.05	54.25
3988	NASDAQ	EML	Thu, Mar 27, 2008	54.46	55.04	53.52	54.25
3987	NASDAQ	EML	Wed, Mar 26, 2008	55.68	55.92	54.09	54.44
3986	NASDAQ	EML	Tue, Mar 25, 2008	54.52	56.73	53.88	56.26
3985	NASDAQ	EML	Mon, Mar 24, 2008	53.39	54.88	53.36	54.34
3984	NASDAQ	EML	Thu, Mar 20, 2008	52.64	53.51	51.14	53.07
3983	NASDAQ	EML	Wed, Mar 19, 2008	56.17	56.96	52.24	52.41
3982	NASDAQ	EML	Tue, Mar 18, 2008	53.53	56.96	53.53	56.89
3981	NASDAQ	EML	Mon, Mar 17, 2008	51.51	53.57	51.48	52.96
3980	NASDAQ	EML	Fri, Mar 14, 2008	54.27	54.48	52.21	52.93
3979	NASDAQ	EML	Thu, Mar 13, 2008	52.41	54.17	52.20	53.99
3978	NASDAQ	EML	Wed, Mar 12, 2008	53.17	54.19	52.71	53.24
3977	NASDAQ	EML	Tue, Mar 11, 2008	51.99	53.04	51.57	53.00
3976	NASDAQ	EML	Mon, Mar 10, 2008	51.88	52.75	50.86	51.14
3975	NASDAQ	EML	Fri, Mar 7, 2008	52.15	53.64	51.69	51.94
3974	NASDAQ	EML	Thu, Mar 6, 2008	54.36	54.46	52.20	52.35
3973	NASDAQ	EML	Wed, Mar 5, 2008	53.52	55.00	53.23	54.42
3972	NASDAQ	EML	Tue, Mar 4, 2008	53.19	53.71	52.57	53.55
3971	NASDAQ	EML	Mon, Mar 3, 2008	52.72	53.65	52.50	53.58
3970	NASDAQ	EML	Fri, Feb 29, 2008	53.79	54.03	52.60	52.89
3969	NASDAQ	EML	Thu, Feb 28, 2008	54.58	55.06	54.10	54.58
3968	NASDAQ	EML	Wed, Feb 27, 2008	55.09	55.84	54.62	55.09
3967	NASDAQ	EML	Tue, Feb 26, 2008	54.27	55.60	53.46	55.33
3966	NASDAQ	EML	Mon, Feb 25, 2008	52.78	54.26	52.44	54.20
3965	NASDAQ	EML	Fri, Feb 22, 2008	52.66	53.23	52.13	53.18
3964	NASDAQ	EML	Thu, Feb 21, 2008	53.42	53.93	52.43	52.55
3963	NASDAQ	EML	Wed, Feb 20, 2008	52.84	53.24	52.32	53.13
3962	NASDAQ	EML	Tue, Feb 19, 2008	54.46	54.85	52.77	53.21
3961	NASDAQ	EML	Fri, Feb 15, 2008	54.25	54.48	53.20	53.94
3960	NASDAQ	EML	Thu, Feb 14, 2008	55.41	55.84	54.00	54.36
3959	NASDAQ	EML	Wed, Feb 13, 2008	54.63	55.32	54.18	55.14
3958	NASDAQ	EML	Tue, Feb 12, 2008	55.55	55.83	53.55	54.00
3957	NASDAQ	EML	Mon, Feb 11, 2008	54.50	55.19	53.43	55.18
3956	NASDAQ	EML	Fri, Feb 8, 2008	53.60	54.80	53.39	54.41
3955	NASDAQ	EML	Thu, Feb 7, 2008	53.39	54.52	52.97	53.80
3954	NASDAQ	EML	Wed, Feb 6, 2008	53.23	54.43	53.03	53.79
3953	NASDAQ	EML	Tue, Feb 5, 2008	53.59	53.85	52.26	52.97
3952	NASDAQ	EML	Mon, Feb 4, 2008	56.21	56.21	54.50	54.65
3951	NASDAQ	EML	Fri, Feb 1, 2008	54.47	56.45	54.37	56.29
3950	NASDAQ	EML	Thu, Jan 31, 2008	51.37	55.10	50.83	54.27
3949	NASDAQ	EML	Wed, Jan 30, 2008	52.74	53.07	51.44	51.81
3948	NASDAQ	EML	Tue, Jan 29, 2008	52.00	53.00	51.48	52.71
3947	NASDAQ	EML	Mon, Jan 28, 2008	50.88	52.04	49.85	52.00
3946	NASDAQ	EML	Fri, Jan 25, 2008	51.32	51.55	50.15	50.74
3945	NASDAQ	EML	Thu, Jan 24, 2008	49.54	51.39	49.54	50.74
3944	NASDAQ	EML	Wed, Jan 23, 2008	45.30	50.03	44.38	49.41
3943	NASDAQ	EML	Tue, Jan 22, 2008	41.36	45.40	41.36	45.28
3942	NASDAQ	EML	Fri, Jan 18, 2008	45.16	45.78	43.82	44.15
3941	NASDAQ	EML	Thu, Jan 17, 2008	46.25	46.77	44.78	44.89
3940	NASDAQ	EML	Wed, Jan 16, 2008	46.13	46.80	45.50	46.20
3939	NASDAQ	EML	Tue, Jan 15, 2008	46.18	46.85	46.07	46.25
3938	NASDAQ	EML	Mon, Jan 14, 2008	46.92	47.45	46.48	47.30
3937	NASDAQ	EML	Fri, Jan 11, 2008	47.45	47.55	46.20	46.46
3936	NASDAQ	EML	Thu, Jan 10, 2008	46.97	48.64	46.66	47.79
3935	NASDAQ	EML	Wed, Jan 9, 2008	46.92	47.86	46.51	47.28
3934	NASDAQ	EML	Tue, Jan 8, 2008	48.33	48.54	46.77	46.77
3933	NASDAQ	EML	Mon, Jan 7, 2008	48.08	48.38	47.45	48.18
3932	NASDAQ	EML	Fri, Jan 4, 2008	48.26	48.46	47.75	47.88
3931	NASDAQ	EML	Thu, Jan 3, 2008	49.39	49.67	48.05	48.74
3930	NASDAQ	EML	Wed, Jan 2, 2008	49.51	50.57	49.15	49.41
3929	NASDAQ	EML	Mon, Dec 31, 2007	50.74	50.85	50.34	50.44
3928	NASDAQ	EML	Fri, Dec 28, 2007	51.30	51.43	50.65	51.00
3927	NASDAQ	EML	Thu, Dec 27, 2007	51.00	51.36	50.78	50.85
3926	NASDAQ	EML	Wed, Dec 26, 2007	51.10	51.19	50.72	51.08
3925	NASDAQ	EML	Mon, Dec 24, 2007	50.01	51.07	49.92	50.97
3924	NASDAQ	EML	Fri, Dec 21, 2007	50.13	50.99	49.74	49.99
3923	NASDAQ	EML	Thu, Dec 20, 2007	49.35	49.47	48.67	49.45
3922	NASDAQ	EML	Wed, Dec 19, 2007	49.14	49.89	48.03	49.09
3921	NASDAQ	EML	Tue, Dec 18, 2007	50.50	50.55	49.70	50.04
3920	NASDAQ	EML	Mon, Dec 17, 2007	50.52	51.05	50.00	50.06
3919	NASDAQ	EML	Fri, Dec 14, 2007	50.98	51.00	50.56	50.64
3918	NASDAQ	EML	Thu, Dec 13, 2007	50.77	51.98	50.54	51.51
3917	NASDAQ	EML	Wed, Dec 12, 2007	52.65	53.11	50.15	50.92
3916	NASDAQ	EML	Tue, Dec 11, 2007	52.70	53.24	51.19	51.39
3915	NASDAQ	EML	Mon, Dec 10, 2007	53.36	53.72	52.46	52.72
3914	NASDAQ	EML	Fri, Dec 7, 2007	52.98	53.99	52.98	53.32
3913	NASDAQ	EML	Thu, Dec 6, 2007	51.91	53.22	51.75	52.99
3912	NASDAQ	EML	Wed, Dec 5, 2007	51.56	52.00	51.38	51.93
3911	NASDAQ	EML	Tue, Dec 4, 2007	51.14	51.93	50.84	51.19
3910	NASDAQ	EML	Mon, Dec 3, 2007	51.48	51.99	50.76	51.42
3909	NASDAQ	EML	Fri, Nov 30, 2007	51.47	51.78	50.79	51.21
3908	NASDAQ	EML	Thu, Nov 29, 2007	51.06	51.13	50.43	50.76
3907	NASDAQ	EML	Wed, Nov 28, 2007	50.38	51.50	50.19	51.33
3906	NASDAQ	EML	Tue, Nov 27, 2007	49.10	50.19	48.93	50.10
3905	NASDAQ	EML	Mon, Nov 26, 2007	49.55	50.14	48.94	48.94
3904	NASDAQ	EML	Fri, Nov 23, 2007	48.89	49.71	48.89	49.55
3903	NASDAQ	EML	Wed, Nov 21, 2007	49.25	49.42	48.48	48.67
3902	NASDAQ	EML	Tue, Nov 20, 2007	49.45	50.44	48.90	49.57
3901	NASDAQ	EML	Mon, Nov 19, 2007	50.02	50.86	49.12	49.47
3900	NASDAQ	EML	Fri, Nov 16, 2007	50.11	50.75	49.87	50.44
3899	NASDAQ	EML	Thu, Nov 15, 2007	49.87	50.75	49.71	50.11
3898	NASDAQ	EML	Wed, Nov 14, 2007	50.72	50.95	49.93	49.97
3897	NASDAQ	EML	Tue, Nov 13, 2007	49.54	50.37	49.23	50.31
3896	NASDAQ	EML	Mon, Nov 12, 2007	50.28	50.87	49.05	49.23
3895	NASDAQ	EML	Fri, Nov 9, 2007	50.00	50.98	50.00	50.47
3894	NASDAQ	EML	Thu, Nov 8, 2007	50.26	51.01	49.94	50.94
3893	NASDAQ	EML	Wed, Nov 7, 2007	50.28	51.14	50.28	50.39
3892	NASDAQ	EML	Tue, Nov 6, 2007	50.91	51.22	50.58	51.21
3891	NASDAQ	EML	Mon, Nov 5, 2007	49.87	51.16	49.87	50.87
3890	NASDAQ	EML	Fri, Nov 2, 2007	50.89	50.96	49.90	50.84
3889	NASDAQ	EML	Thu, Nov 1, 2007	51.27	51.47	50.26	50.27
3888	NASDAQ	EML	Wed, Oct 31, 2007	50.91	51.87	50.90	51.65
3887	NASDAQ	EML	Tue, Oct 30, 2007	51.70	52.23	51.05	51.20
3886	NASDAQ	EML	Mon, Oct 29, 2007	51.56	52.23	51.31	51.84
3885	NASDAQ	EML	Fri, Oct 26, 2007	51.87	51.87	50.55	51.15
3884	NASDAQ	EML	Thu, Oct 25, 2007	52.50	52.50	50.50	51.44
3883	NASDAQ	EML	Wed, Oct 24, 2007	53.10	53.35	51.18	52.33
3882	NASDAQ	EML	Tue, Oct 23, 2007	53.29	54.58	53.16	54.00
3881	NASDAQ	EML	Mon, Oct 22, 2007	51.58	52.83	51.46	52.66
3880	NASDAQ	EML	Fri, Oct 19, 2007	53.15	53.59	51.90	51.91
3879	NASDAQ	EML	Thu, Oct 18, 2007	52.10	53.76	52.10	53.37
3878	NASDAQ	EML	Wed, Oct 17, 2007	53.04	53.22	52.07	52.64
3877	NASDAQ	EML	Tue, Oct 16, 2007	53.21	53.21	51.71	52.15
3876	NASDAQ	EML	Mon, Oct 15, 2007	53.70	53.92	52.58	53.15
3875	NASDAQ	EML	Fri, Oct 12, 2007	53.25	54.17	53.01	53.60
3874	NASDAQ	EML	Thu, Oct 11, 2007	53.41	54.50	52.27	53.03
3873	NASDAQ	EML	Wed, Oct 10, 2007	54.03	54.37	52.72	53.30
3872	NASDAQ	EML	Tue, Oct 9, 2007	52.95	54.37	52.57	54.03
3871	NASDAQ	EML	Mon, Oct 8, 2007	53.24	53.37	52.59	52.95
3870	NASDAQ	EML	Fri, Oct 5, 2007	51.27	53.69	51.27	53.40
3869	NASDAQ	EML	Thu, Oct 4, 2007	51.05	51.44	50.42	51.16
3868	NASDAQ	EML	Wed, Oct 3, 2007	51.77	51.96	50.38	50.58
3867	NASDAQ	EML	Tue, Oct 2, 2007	52.07	52.75	51.85	52.06
3866	NASDAQ	EML	Mon, Oct 1, 2007	51.83	52.80	51.66	52.18
3865	NASDAQ	EML	Fri, Sep 28, 2007	51.91	52.28	51.62	51.91
3864	NASDAQ	EML	Thu, Sep 27, 2007	52.38	52.66	51.76	52.00
3863	NASDAQ	EML	Wed, Sep 26, 2007	52.00	52.60	51.38	51.93
3862	NASDAQ	EML	Tue, Sep 25, 2007	50.30	51.57	50.25	51.51
3861	NASDAQ	EML	Mon, Sep 24, 2007	51.18	51.73	50.33	50.54
3860	NASDAQ	EML	Fri, Sep 21, 2007	51.45	51.90	51.04	51.25
3859	NASDAQ	EML	Thu, Sep 20, 2007	51.50	51.79	50.58	51.24
3858	NASDAQ	EML	Wed, Sep 19, 2007	52.50	52.90	51.00	51.50
3857	NASDAQ	EML	Tue, Sep 18, 2007	50.29	52.29	49.95	52.20
3856	NASDAQ	EML	Mon, Sep 17, 2007	50.54	50.80	49.86	50.01
3855	NASDAQ	EML	Fri, Sep 14, 2007	50.90	51.01	50.16	50.91
3854	NASDAQ	EML	Thu, Sep 13, 2007	51.00	52.18	50.38	51.57
3853	NASDAQ	EML	Wed, Sep 12, 2007	49.80	50.91	49.72	50.56
3852	NASDAQ	EML	Tue, Sep 11, 2007	49.24	50.17	49.20	50.00
3851	NASDAQ	EML	Mon, Sep 10, 2007	50.05	50.18	48.40	49.10
3850	NASDAQ	EML	Fri, Sep 7, 2007	49.78	49.88	49.01	49.66
3849	NASDAQ	EML	Thu, Sep 6, 2007	50.37	51.00	49.70	50.41
3848	NASDAQ	EML	Wed, Sep 5, 2007	51.02	51.25	49.89	50.42
3847	NASDAQ	EML	Tue, Sep 4, 2007	50.95	51.99	50.35	51.54
3846	NASDAQ	EML	Fri, Aug 31, 2007	51.20	51.75	50.50	51.21
3845	NASDAQ	EML	Thu, Aug 30, 2007	51.28	51.78	50.29	50.49
3844	NASDAQ	EML	Wed, Aug 29, 2007	50.27	51.78	50.19	51.57
3843	NASDAQ	EML	Tue, Aug 28, 2007	50.77	51.00	50.02	50.21
3842	NASDAQ	EML	Mon, Aug 27, 2007	51.61	51.95	50.20	50.98
3841	NASDAQ	EML	Fri, Aug 24, 2007	51.17	51.92	50.86	51.53
3840	NASDAQ	EML	Thu, Aug 23, 2007	53.70	53.84	50.64	50.98
3839	NASDAQ	EML	Wed, Aug 22, 2007	52.62	53.20	52.46	52.93
3838	NASDAQ	EML	Tue, Aug 21, 2007	52.54	53.44	51.89	52.11
3837	NASDAQ	EML	Mon, Aug 20, 2007	50.11	54.00	50.08	52.46
3836	NASDAQ	EML	Fri, Aug 17, 2007	51.13	52.46	50.15	50.97
3835	NASDAQ	EML	Thu, Aug 16, 2007	49.01	50.68	46.42	50.14
3834	NASDAQ	EML	Wed, Aug 15, 2007	50.08	51.00	48.69	49.60
3833	NASDAQ	EML	Tue, Aug 14, 2007	51.10	51.80	49.35	50.15
3832	NASDAQ	EML	Mon, Aug 13, 2007	52.24	52.50	51.26	51.79
3831	NASDAQ	EML	Fri, Aug 10, 2007	47.60	51.40	47.60	51.30
3830	NASDAQ	EML	Thu, Aug 9, 2007	49.89	50.03	47.75	48.92
3829	NASDAQ	EML	Wed, Aug 8, 2007	50.87	51.72	49.37	50.18
3828	NASDAQ	EML	Tue, Aug 7, 2007	50.16	50.80	49.24	50.14
3827	NASDAQ	EML	Mon, Aug 6, 2007	51.34	51.68	49.88	50.29
3826	NASDAQ	EML	Fri, Aug 3, 2007	54.56	54.57	50.75	50.84
3825	NASDAQ	EML	Thu, Aug 2, 2007	53.04	54.56	52.88	53.80
3824	NASDAQ	EML	Wed, Aug 1, 2007	52.83	54.30	52.52	53.81
3823	NASDAQ	EML	Tue, Jul 31, 2007	54.28	55.37	53.74	53.78
3822	NASDAQ	EML	Mon, Jul 30, 2007	53.90	54.48	52.56	53.86
3821	NASDAQ	EML	Fri, Jul 27, 2007	53.63	53.63	50.70	52.34
3820	NASDAQ	EML	Thu, Jul 26, 2007	53.60	54.48	52.05	52.87
3819	NASDAQ	EML	Wed, Jul 25, 2007	56.10	56.99	53.65	54.48
3818	NASDAQ	EML	Tue, Jul 24, 2007	55.45	56.54	54.64	55.52
3817	NASDAQ	EML	Mon, Jul 23, 2007	57.28	57.65	56.75	56.95
3816	NASDAQ	EML	Fri, Jul 20, 2007	57.06	58.11	56.16	56.84
3815	NASDAQ	EML	Thu, Jul 19, 2007	58.99	59.77	57.30	57.83
3814	NASDAQ	EML	Wed, Jul 18, 2007	58.00	58.95	57.78	58.15
3813	NASDAQ	EML	Tue, Jul 17, 2007	57.23	57.78	56.49	56.62
3812	NASDAQ	EML	Mon, Jul 16, 2007	56.13	57.13	55.40	56.66
3811	NASDAQ	EML	Fri, Jul 13, 2007	54.96	56.00	54.47	55.85
3810	NASDAQ	EML	Thu, Jul 12, 2007	54.80	55.83	54.54	55.79
3809	NASDAQ	EML	Wed, Jul 11, 2007	53.15	54.93	53.10	54.57
3808	NASDAQ	EML	Tue, Jul 10, 2007	54.90	54.95	53.47	53.53
3807	NASDAQ	EML	Mon, Jul 9, 2007	54.51	55.30	54.40	55.04
3806	NASDAQ	EML	Fri, Jul 6, 2007	53.29	54.20	53.01	54.02
3805	NASDAQ	EML	Thu, Jul 5, 2007	54.42	54.43	53.15	53.50
3804	NASDAQ	EML	Tue, Jul 3, 2007	53.69	54.49	53.57	54.22
3803	NASDAQ	EML	Mon, Jul 2, 2007	52.95	53.92	52.83	53.58
3802	NASDAQ	EML	Fri, Jun 29, 2007	53.66	53.75	52.25	52.57
3801	NASDAQ	EML	Thu, Jun 28, 2007	51.91	53.58	51.52	53.24
3800	NASDAQ	EML	Wed, Jun 27, 2007	52.05	52.92	51.16	52.75
3799	NASDAQ	EML	Tue, Jun 26, 2007	53.69	53.93	52.20	52.25
3798	NASDAQ	EML	Mon, Jun 25, 2007	54.47	54.47	53.14	53.35
3797	NASDAQ	EML	Fri, Jun 22, 2007	54.73	55.10	53.74	53.91
3796	NASDAQ	EML	Thu, Jun 21, 2007	55.13	55.61	54.27	55.31
3795	NASDAQ	EML	Wed, Jun 20, 2007	56.30	56.54	55.00	55.13
3794	NASDAQ	EML	Tue, Jun 19, 2007	54.42	56.38	54.42	56.24
3793	NASDAQ	EML	Mon, Jun 18, 2007	55.90	55.96	55.04	55.24
3792	NASDAQ	EML	Fri, Jun 15, 2007	55.74	56.75	55.61	55.88
3791	NASDAQ	EML	Thu, Jun 14, 2007	54.65	55.86	54.65	55.41
3790	NASDAQ	EML	Wed, Jun 13, 2007	53.64	54.85	53.29	54.65
3789	NASDAQ	EML	Tue, Jun 12, 2007	54.50	54.50	53.41	53.41
3788	NASDAQ	EML	Mon, Jun 11, 2007	54.64	55.15	54.35	54.50
3787	NASDAQ	EML	Fri, Jun 8, 2007	54.37	55.34	54.21	54.89
3786	NASDAQ	EML	Thu, Jun 7, 2007	55.72	56.17	54.06	54.12
3785	NASDAQ	EML	Wed, Jun 6, 2007	57.60	57.61	55.93	56.53
3784	NASDAQ	EML	Tue, Jun 5, 2007	58.58	58.85	57.47	57.97
3783	NASDAQ	EML	Mon, Jun 4, 2007	58.72	58.95	58.30	58.59
3782	NASDAQ	EML	Fri, Jun 1, 2007	58.00	59.19	58.00	58.64
3781	NASDAQ	EML	Thu, May 31, 2007	57.47	58.36	57.31	57.88
3780	NASDAQ	EML	Wed, May 30, 2007	57.60	57.68	56.97	57.46
3779	NASDAQ	EML	Tue, May 29, 2007	57.42	57.77	57.01	57.63
3778	NASDAQ	EML	Fri, May 25, 2007	57.89	58.35	57.09	57.23
3777	NASDAQ	EML	Thu, May 24, 2007	57.85	58.47	56.92	57.33
3776	NASDAQ	EML	Wed, May 23, 2007	57.50	58.09	57.26	57.65
3775	NASDAQ	EML	Tue, May 22, 2007	57.32	57.56	56.58	57.29
3774	NASDAQ	EML	Mon, May 21, 2007	57.89	58.23	57.30	57.50
3773	NASDAQ	EML	Fri, May 18, 2007	58.36	58.36	57.25	58.13
3772	NASDAQ	EML	Thu, May 17, 2007	56.94	58.81	56.84	58.32
3771	NASDAQ	EML	Wed, May 16, 2007	56.57	56.79	56.15	56.79
3770	NASDAQ	EML	Tue, May 15, 2007	55.00	56.23	54.98	55.87
3769	NASDAQ	EML	Mon, May 14, 2007	55.25	55.47	54.70	54.92
3768	NASDAQ	EML	Fri, May 11, 2007	54.20	55.25	53.77	55.22
3767	NASDAQ	EML	Thu, May 10, 2007	54.77	55.07	53.46	54.00
3766	NASDAQ	EML	Wed, May 9, 2007	54.75	55.07	54.21	54.77
3765	NASDAQ	EML	Tue, May 8, 2007	53.50	55.05	53.31	54.61
3764	NASDAQ	EML	Mon, May 7, 2007	54.00	54.15	53.14	53.36
3763	NASDAQ	EML	Fri, May 4, 2007	53.97	54.08	53.26	53.92
3762	NASDAQ	EML	Thu, May 3, 2007	52.81	54.79	52.81	53.72
3761	NASDAQ	EML	Wed, May 2, 2007	52.43	53.02	52.18	52.34
3760	NASDAQ	EML	Tue, May 1, 2007	53.50	53.90	52.63	52.65
3759	NASDAQ	EML	Mon, Apr 30, 2007	53.65	54.13	53.24	53.25
3758	NASDAQ	EML	Fri, Apr 27, 2007	53.20	54.20	52.67	53.62
3757	NASDAQ	EML	Thu, Apr 26, 2007	55.62	55.62	53.23	53.28
3756	NASDAQ	EML	Wed, Apr 25, 2007	55.66	56.50	53.78	55.62
3755	NASDAQ	EML	Tue, Apr 24, 2007	55.26	56.23	54.93	55.57
3754	NASDAQ	EML	Mon, Apr 23, 2007	55.62	56.13	55.40	55.73
3753	NASDAQ	EML	Fri, Apr 20, 2007	56.40	56.68	55.83	56.06
3752	NASDAQ	EML	Thu, Apr 19, 2007	55.45	56.17	54.37	55.91
3751	NASDAQ	EML	Wed, Apr 18, 2007	54.24	55.98	54.15	55.08
3750	NASDAQ	EML	Tue, Apr 17, 2007	54.80	54.90	53.77	54.04
3749	NASDAQ	EML	Mon, Apr 16, 2007	54.25	54.88	54.17	54.85
3748	NASDAQ	EML	Fri, Apr 13, 2007	55.00	55.00	53.13	53.89
3747	NASDAQ	EML	Thu, Apr 12, 2007	51.90	54.60	51.19	54.36
3746	NASDAQ	EML	Wed, Apr 11, 2007	52.85	53.07	51.48	51.86
3745	NASDAQ	EML	Tue, Apr 10, 2007	52.31	53.52	52.31	52.74
3744	NASDAQ	EML	Mon, Apr 9, 2007	52.56	54.22	52.50	52.89
3743	NASDAQ	EML	Thu, Apr 5, 2007	49.99	51.50	49.70	50.98
3742	NASDAQ	EML	Wed, Apr 4, 2007	51.00	51.30	50.89	51.06
3741	NASDAQ	EML	Tue, Apr 3, 2007	50.88	51.38	50.56	50.83
3740	NASDAQ	EML	Mon, Apr 2, 2007	50.60	50.97	50.27	50.57
3739	NASDAQ	EML	Fri, Mar 30, 2007	50.14	51.74	50.03	50.60
3738	NASDAQ	EML	Thu, Mar 29, 2007	50.80	51.16	49.68	49.93
3737	NASDAQ	EML	Wed, Mar 28, 2007	50.40	51.04	50.00	50.04
3736	NASDAQ	EML	Tue, Mar 27, 2007	50.76	50.76	49.99	50.39
3735	NASDAQ	EML	Mon, Mar 26, 2007	51.59	52.30	50.55	50.75
3734	NASDAQ	EML	Fri, Mar 23, 2007	49.86	52.05	49.56	51.97
3733	NASDAQ	EML	Thu, Mar 22, 2007	49.40	50.14	49.04	49.86
3732	NASDAQ	EML	Wed, Mar 21, 2007	49.07	49.94	48.93	49.40
3731	NASDAQ	EML	Tue, Mar 20, 2007	49.02	49.39	48.94	49.13
3730	NASDAQ	EML	Mon, Mar 19, 2007	48.74	49.18	48.03	49.02
3729	NASDAQ	EML	Fri, Mar 16, 2007	47.92	49.19	46.83	48.77
3728	NASDAQ	EML	Thu, Mar 15, 2007	47.18	48.36	47.10	47.92
3727	NASDAQ	EML	Wed, Mar 14, 2007	47.90	48.43	46.06	47.18
3726	NASDAQ	EML	Tue, Mar 13, 2007	48.62	49.09	47.76	48.01
3725	NASDAQ	EML	Mon, Mar 12, 2007	48.34	49.43	48.25	49.01
3724	NASDAQ	EML	Fri, Mar 9, 2007	49.00	49.17	47.85	48.54
3723	NASDAQ	EML	Thu, Mar 8, 2007	47.85	48.71	47.72	48.57
3722	NASDAQ	EML	Wed, Mar 7, 2007	46.60	48.14	46.33	47.68
3721	NASDAQ	EML	Tue, Mar 6, 2007	46.70	47.02	46.35	46.60
3720	NASDAQ	EML	Mon, Mar 5, 2007	45.75	46.87	45.38	46.04
3719	NASDAQ	EML	Fri, Mar 2, 2007	47.01	47.61	46.11	46.34
3718	NASDAQ	EML	Thu, Mar 1, 2007	47.18	47.40	46.11	47.01
3717	NASDAQ	EML	Wed, Feb 28, 2007	47.55	48.08	47.01	47.42
3716	NASDAQ	EML	Tue, Feb 27, 2007	48.95	49.17	46.68	47.35
3715	NASDAQ	EML	Mon, Feb 26, 2007	50.85	50.85	49.57	49.70
3714	NASDAQ	EML	Fri, Feb 23, 2007	50.98	51.19	50.22	50.95
3713	NASDAQ	EML	Thu, Feb 22, 2007	52.10	52.60	50.91	51.19
3712	NASDAQ	EML	Wed, Feb 21, 2007	50.50	52.39	50.16	52.03
3711	NASDAQ	EML	Tue, Feb 20, 2007	51.00	51.60	50.64	51.43
3710	NASDAQ	EML	Fri, Feb 16, 2007	51.46	51.90	50.62	51.18
3709	NASDAQ	EML	Thu, Feb 15, 2007	52.55	52.68	50.91	51.54
3708	NASDAQ	EML	Wed, Feb 14, 2007	50.50	52.54	50.35	52.25
3707	NASDAQ	EML	Tue, Feb 13, 2007	48.75	50.62	48.52	50.41
3706	NASDAQ	EML	Mon, Feb 12, 2007	49.01	49.20	48.15	48.42
3705	NASDAQ	EML	Fri, Feb 9, 2007	49.15	49.86	48.71	48.94
3704	NASDAQ	EML	Thu, Feb 8, 2007	49.65	49.73	48.86	49.01
3703	NASDAQ	EML	Wed, Feb 7, 2007	50.10	50.90	49.45	49.69
3702	NASDAQ	EML	Tue, Feb 6, 2007	49.98	50.14	49.58	49.87
3701	NASDAQ	EML	Mon, Feb 5, 2007	50.55	50.79	49.86	49.99
3700	NASDAQ	EML	Fri, Feb 2, 2007	50.36	51.35	50.25	50.88
3699	NASDAQ	EML	Thu, Feb 1, 2007	49.55	50.77	49.45	50.35
3698	NASDAQ	EML	Wed, Jan 31, 2007	47.30	49.92	47.05	49.65
3697	NASDAQ	EML	Tue, Jan 30, 2007	47.49	47.87	47.41	47.54
3696	NASDAQ	EML	Mon, Jan 29, 2007	48.00	48.36	47.25	47.56
3695	NASDAQ	EML	Fri, Jan 26, 2007	48.80	48.82	47.80	48.00
3694	NASDAQ	EML	Thu, Jan 25, 2007	50.40	50.48	48.63	48.82
3693	NASDAQ	EML	Wed, Jan 24, 2007	52.99	52.99	50.37	50.75
3692	NASDAQ	EML	Tue, Jan 23, 2007	51.88	53.84	51.07	52.54
3691	NASDAQ	EML	Mon, Jan 22, 2007	52.98	52.98	51.65	52.11
3690	NASDAQ	EML	Fri, Jan 19, 2007	52.80	53.65	52.25	52.98
3689	NASDAQ	EML	Thu, Jan 18, 2007	52.20	52.96	51.32	52.49
3688	NASDAQ	EML	Wed, Jan 17, 2007	52.02	52.09	50.41	51.41
3687	NASDAQ	EML	Tue, Jan 16, 2007	50.14	52.13	50.14	52.02
3686	NASDAQ	EML	Fri, Jan 12, 2007	49.25	50.30	49.25	50.30
3685	NASDAQ	EML	Thu, Jan 11, 2007	48.44	49.24	48.28	49.14
3684	NASDAQ	EML	Wed, Jan 10, 2007	48.10	48.32	47.42	48.19
3683	NASDAQ	EML	Tue, Jan 9, 2007	49.03	49.21	48.27	48.57
3682	NASDAQ	EML	Mon, Jan 8, 2007	48.95	49.35	48.50	48.92
3681	NASDAQ	EML	Fri, Jan 5, 2007	49.00	49.62	48.62	49.20
3680	NASDAQ	EML	Thu, Jan 4, 2007	49.44	49.46	47.94	48.41
3679	NASDAQ	EML	Wed, Jan 3, 2007	50.46	50.98	48.94	49.23
3678	NASDAQ	EML	Fri, Dec 29, 2006	50.21	50.78	50.08	50.29
3677	NASDAQ	EML	Thu, Dec 28, 2006	50.07	50.67	49.76	50.50
3676	NASDAQ	EML	Wed, Dec 27, 2006	49.48	50.41	49.00	50.32
3675	NASDAQ	EML	Tue, Dec 26, 2006	48.78	49.38	48.75	49.18
3674	NASDAQ	EML	Fri, Dec 22, 2006	49.75	49.90	48.62	48.93
3673	NASDAQ	EML	Thu, Dec 21, 2006	49.50	50.06	49.30	49.72
3672	NASDAQ	EML	Wed, Dec 20, 2006	51.15	50.62	49.19	49.28
3671	NASDAQ	EML	Tue, Dec 19, 2006	50.60	51.18	50.08	51.15
3670	NASDAQ	EML	Mon, Dec 18, 2006	51.31	51.35	50.70	51.06
3669	NASDAQ	EML	Fri, Dec 15, 2006	51.57	51.78	50.98	51.13
3668	NASDAQ	EML	Thu, Dec 14, 2006	49.90	51.98	49.71	51.57
3667	NASDAQ	EML	Wed, Dec 13, 2006	50.39	50.56	49.64	49.81
3666	NASDAQ	EML	Tue, Dec 12, 2006	50.74	50.97	49.86	50.39
3665	NASDAQ	EML	Mon, Dec 11, 2006	50.72	51.11	50.36	50.95
3664	NASDAQ	EML	Fri, Dec 8, 2006	51.00	51.30	50.51	50.65
3663	NASDAQ	EML	Thu, Dec 7, 2006	50.60	51.19	50.22	51.08
3662	NASDAQ	EML	Wed, Dec 6, 2006	51.01	51.26	50.29	50.71
3661	NASDAQ	EML	Tue, Dec 5, 2006	50.52	51.58	50.51	51.53
3660	NASDAQ	EML	Mon, Dec 4, 2006	49.28	50.43	49.10	50.23
3659	NASDAQ	EML	Fri, Dec 1, 2006	49.07	49.56	48.68	48.94
3658	NASDAQ	EML	Thu, Nov 30, 2006	48.56	49.92	48.41	49.25
3657	NASDAQ	EML	Wed, Nov 29, 2006	49.01	49.34	48.36	48.65
3656	NASDAQ	EML	Tue, Nov 28, 2006	49.58	49.59	47.56	48.56
3655	NASDAQ	EML	Mon, Nov 27, 2006	49.88	50.10	49.63	49.82
3654	NASDAQ	EML	Fri, Nov 24, 2006	49.61	50.14	49.60	49.77
3653	NASDAQ	EML	Wed, Nov 22, 2006	50.36	50.36	49.57	50.00
3652	NASDAQ	EML	Tue, Nov 21, 2006	50.45	51.00	50.36	50.40
3651	NASDAQ	EML	Mon, Nov 20, 2006	50.69	51.08	50.41	50.41
3650	NASDAQ	EML	Fri, Nov 17, 2006	51.24	51.53	50.84	51.09
3649	NASDAQ	EML	Thu, Nov 16, 2006	50.79	51.54	49.80	51.24
3648	NASDAQ	EML	Wed, Nov 15, 2006	50.20	51.48	50.20	50.73
3647	NASDAQ	EML	Tue, Nov 14, 2006	52.61	52.65	48.59	49.90
3646	NASDAQ	EML	Mon, Nov 13, 2006	52.64	52.79	52.30	52.68
3645	NASDAQ	EML	Fri, Nov 10, 2006	52.32	52.62	51.13	52.61
3644	NASDAQ	EML	Thu, Nov 9, 2006	52.72	53.00	52.46	52.61
3643	NASDAQ	EML	Wed, Nov 8, 2006	52.72	53.29	52.25	52.81
3642	NASDAQ	EML	Tue, Nov 7, 2006	52.05	53.86	52.05	52.86
3641	NASDAQ	EML	Mon, Nov 6, 2006	52.29	52.85	51.83	51.99
3640	NASDAQ	EML	Fri, Nov 3, 2006	53.38	53.40	51.44	51.83
3639	NASDAQ	EML	Thu, Nov 2, 2006	52.37	53.40	52.14	53.37
3638	NASDAQ	EML	Wed, Nov 1, 2006	52.50	53.56	52.14	52.56
3637	NASDAQ	EML	Tue, Oct 31, 2006	52.73	53.44	52.13	52.57
3636	NASDAQ	EML	Mon, Oct 30, 2006	53.00	53.57	52.83	53.27
3635	NASDAQ	EML	Fri, Oct 27, 2006	52.91	53.75	52.45	53.33
3634	NASDAQ	EML	Thu, Oct 26, 2006	53.98	54.00	52.83	53.50
3633	NASDAQ	EML	Wed, Oct 25, 2006	50.00	55.07	50.00	53.73
3632	NASDAQ	EML	Tue, Oct 24, 2006	48.20	48.85	47.84	48.80
3631	NASDAQ	EML	Mon, Oct 23, 2006	47.79	49.19	47.61	48.72
3630	NASDAQ	EML	Fri, Oct 20, 2006	49.25	49.26	48.02	48.20
3629	NASDAQ	EML	Thu, Oct 19, 2006	48.30	48.70	47.70	48.48
3628	NASDAQ	EML	Wed, Oct 18, 2006	48.50	49.65	48.12	48.64
3627	NASDAQ	EML	Tue, Oct 17, 2006	31.98	31.98	31.17	31.79
3626	NASDAQ	EML	Mon, Oct 16, 2006	31.07	32.15	30.98	31.98
3625	NASDAQ	EML	Fri, Oct 13, 2006	30.86	31.43	30.61	31.21
3624	NASDAQ	EML	Thu, Oct 12, 2006	30.69	30.99	30.57	30.77
3623	NASDAQ	EML	Wed, Oct 11, 2006	30.53	30.64	30.11	30.47
3622	NASDAQ	EML	Tue, Oct 10, 2006	30.69	30.88	30.29	30.59
3621	NASDAQ	EML	Mon, Oct 9, 2006	30.56	30.89	30.20	30.50
3620	NASDAQ	EML	Fri, Oct 6, 2006	30.77	30.77	30.08	30.47
3619	NASDAQ	EML	Thu, Oct 5, 2006	30.37	31.36	30.15	30.78
3618	NASDAQ	EML	Wed, Oct 4, 2006	29.04	30.32	28.89	30.32
3617	NASDAQ	EML	Tue, Oct 3, 2006	28.68	29.21	28.63	29.09
3616	NASDAQ	EML	Mon, Oct 2, 2006	29.26	29.36	28.53	28.62
3615	NASDAQ	EML	Fri, Sep 29, 2006	28.87	29.45	28.63	29.37
3614	NASDAQ	EML	Thu, Sep 28, 2006	28.67	29.17	28.65	28.97
3613	NASDAQ	EML	Wed, Sep 27, 2006	28.66	29.36	28.61	29.11
3612	NASDAQ	EML	Tue, Sep 26, 2006	28.12	28.85	28.09	28.76
3611	NASDAQ	EML	Mon, Sep 25, 2006	28.07	28.15	27.57	28.03
3610	NASDAQ	EML	Fri, Sep 22, 2006	27.50	27.96	27.50	27.85
3609	NASDAQ	EML	Thu, Sep 21, 2006	28.34	28.48	27.60	27.71
3608	NASDAQ	EML	Wed, Sep 20, 2006	28.82	29.21	28.15	28.34
3607	NASDAQ	EML	Tue, Sep 19, 2006	29.47	29.47	28.39	28.81
3606	NASDAQ	EML	Mon, Sep 18, 2006	28.80	30.18	28.70	29.87
3605	NASDAQ	EML	Fri, Sep 15, 2006	29.55	29.55	28.58	28.70
3604	NASDAQ	EML	Thu, Sep 14, 2006	29.13	29.93	29.12	29.22
3603	NASDAQ	EML	Wed, Sep 13, 2006	28.43	29.50	28.41	29.13
3602	NASDAQ	EML	Tue, Sep 12, 2006	27.66	28.45	27.66	28.43
3601	NASDAQ	EML	Mon, Sep 11, 2006	27.50	27.91	27.10	27.74
3600	NASDAQ	EML	Fri, Sep 8, 2006	27.86	27.97	27.46	27.54
3599	NASDAQ	EML	Thu, Sep 7, 2006	27.53	27.76	27.33	27.76
3598	NASDAQ	EML	Wed, Sep 6, 2006	28.04	28.04	27.52	27.64
3597	NASDAQ	EML	Tue, Sep 5, 2006	28.33	28.34	27.76	28.03
3596	NASDAQ	EML	Fri, Sep 1, 2006	28.53	28.61	28.06	28.41
3595	NASDAQ	EML	Thu, Aug 31, 2006	28.21	28.60	27.92	28.49
3594	NASDAQ	EML	Wed, Aug 30, 2006	28.34	28.47	27.74	28.04
3593	NASDAQ	EML	Tue, Aug 29, 2006	28.15	28.27	27.66	28.20
3592	NASDAQ	EML	Mon, Aug 28, 2006	28.20	28.65	28.07	28.22
3591	NASDAQ	EML	Fri, Aug 25, 2006	27.47	28.39	27.43	28.27
3590	NASDAQ	EML	Thu, Aug 24, 2006	28.41	28.48	27.49	27.68
3589	NASDAQ	EML	Wed, Aug 23, 2006	28.61	28.73	28.17	28.34
3588	NASDAQ	EML	Tue, Aug 22, 2006	28.21	28.61	28.13	28.48
3587	NASDAQ	EML	Mon, Aug 21, 2006	29.52	29.53	28.11	28.31
3586	NASDAQ	EML	Fri, Aug 18, 2006	29.61	29.67	29.16	29.53
3585	NASDAQ	EML	Thu, Aug 17, 2006	29.81	30.27	29.52	29.61
3584	NASDAQ	EML	Wed, Aug 16, 2006	29.14	30.11	28.94	30.05
3583	NASDAQ	EML	Tue, Aug 15, 2006	28.67	28.82	27.95	28.82
3582	NASDAQ	EML	Mon, Aug 14, 2006	27.60	28.13	27.50	27.66
3581	NASDAQ	EML	Fri, Aug 11, 2006	27.39	27.53	27.09	27.29
3580	NASDAQ	EML	Thu, Aug 10, 2006	26.92	27.56	26.88	27.40
3579	NASDAQ	EML	Wed, Aug 9, 2006	28.01	28.18	27.00	27.10
3578	NASDAQ	EML	Tue, Aug 8, 2006	27.82	28.21	27.67	27.81
3577	NASDAQ	EML	Mon, Aug 7, 2006	27.95	28.24	27.50	27.69
3576	NASDAQ	EML	Fri, Aug 4, 2006	29.21	29.81	27.78	27.95
3575	NASDAQ	EML	Thu, Aug 3, 2006	27.99	28.99	27.95	28.81
3574	NASDAQ	EML	Wed, Aug 2, 2006	28.25	28.63	28.05	28.47
3573	NASDAQ	EML	Tue, Aug 1, 2006	28.69	28.69	27.95	28.06
3572	NASDAQ	EML	Mon, Jul 31, 2006	29.17	29.26	28.87	28.95
3571	NASDAQ	EML	Fri, Jul 28, 2006	28.80	29.47	28.50	29.17
3570	NASDAQ	EML	Thu, Jul 27, 2006	27.97	29.59	27.93	28.84
3569	NASDAQ	EML	Wed, Jul 26, 2006	28.67	28.67	26.07	27.60
3568	NASDAQ	EML	Tue, Jul 25, 2006	30.67	30.78	29.75	30.17
3567	NASDAQ	EML	Mon, Jul 24, 2006	30.94	31.50	30.94	31.30
3566	NASDAQ	EML	Fri, Jul 21, 2006	31.33	31.70	30.18	30.91
3565	NASDAQ	EML	Thu, Jul 20, 2006	33.93	34.26	31.71	31.75
3564	NASDAQ	EML	Wed, Jul 19, 2006	33.02	34.32	33.00	33.93
3563	NASDAQ	EML	Tue, Jul 18, 2006	33.13	33.73	33.05	33.63
3562	NASDAQ	EML	Mon, Jul 17, 2006	32.73	33.19	32.60	32.97
3561	NASDAQ	EML	Fri, Jul 14, 2006	33.18	33.27	32.23	32.87
3560	NASDAQ	EML	Thu, Jul 13, 2006	33.57	33.69	32.77	33.37
3559	NASDAQ	EML	Wed, Jul 12, 2006	34.60	34.74	33.40	33.57
3558	NASDAQ	EML	Tue, Jul 11, 2006	34.41	34.76	34.19	34.55
3557	NASDAQ	EML	Mon, Jul 10, 2006	34.60	34.94	34.25	34.60
3556	NASDAQ	EML	Fri, Jul 7, 2006	34.75	34.91	34.01	34.37
3555	NASDAQ	EML	Thu, Jul 6, 2006	35.82	35.89	34.50	34.84
3554	NASDAQ	EML	Wed, Jul 5, 2006	35.99	36.00	35.13	35.82
3553	NASDAQ	EML	Mon, Jul 3, 2006	35.91	35.96	35.60	35.83
3552	NASDAQ	EML	Fri, Jun 30, 2006	35.33	35.73	35.08	35.48
3551	NASDAQ	EML	Thu, Jun 29, 2006	34.00	35.10	33.65	35.05
3550	NASDAQ	EML	Wed, Jun 28, 2006	33.11	34.33	32.93	33.99
3549	NASDAQ	EML	Tue, Jun 27, 2006	33.89	34.15	33.11	33.11
3548	NASDAQ	EML	Mon, Jun 26, 2006	33.99	34.15	33.48	33.97
3547	NASDAQ	EML	Fri, Jun 23, 2006	33.91	34.46	33.68	33.93
3546	NASDAQ	EML	Thu, Jun 22, 2006	34.16	34.30	33.33	33.91
3545	NASDAQ	EML	Wed, Jun 21, 2006	33.03	34.11	33.02	34.06
3544	NASDAQ	EML	Tue, Jun 20, 2006	33.04	33.65	32.97	33.03
3543	NASDAQ	EML	Mon, Jun 19, 2006	33.84	33.93	32.94	33.03
3542	NASDAQ	EML	Fri, Jun 16, 2006	33.59	33.89	33.26	33.61
3541	NASDAQ	EML	Thu, Jun 15, 2006	33.49	33.97	33.05	33.88
3540	NASDAQ	EML	Wed, Jun 14, 2006	31.71	33.21	31.67	33.17
3539	NASDAQ	EML	Tue, Jun 13, 2006	32.08	33.10	31.67	32.31
3538	NASDAQ	EML	Mon, Jun 12, 2006	32.91	33.10	32.12	32.19
3537	NASDAQ	EML	Fri, Jun 9, 2006	33.31	33.66	32.19	32.36
3536	NASDAQ	EML	Thu, Jun 8, 2006	32.93	33.19	30.78	33.17
3535	NASDAQ	EML	Wed, Jun 7, 2006	34.65	34.81	32.85	32.94
3534	NASDAQ	EML	Tue, Jun 6, 2006	34.49	34.52	33.33	34.31
3533	NASDAQ	EML	Mon, Jun 5, 2006	36.36	36.36	34.33	34.40
3532	NASDAQ	EML	Fri, Jun 2, 2006	35.53	35.99	35.33	35.73
3531	NASDAQ	EML	Thu, Jun 1, 2006	34.93	35.51	34.75	35.23
3530	NASDAQ	EML	Wed, May 31, 2006	34.77	35.31	34.67	35.17
3529	NASDAQ	EML	Tue, May 30, 2006	35.29	35.47	34.37	34.47
3528	NASDAQ	EML	Fri, May 26, 2006	35.12	35.35	34.93	35.29
3527	NASDAQ	EML	Thu, May 25, 2006	34.45	34.90	34.28	34.78
3526	NASDAQ	EML	Wed, May 24, 2006	34.64	35.26	33.67	34.25
3525	NASDAQ	EML	Tue, May 23, 2006	34.13	35.60	34.13	34.83
3524	NASDAQ	EML	Mon, May 22, 2006	33.68	34.41	33.30	34.12
3523	NASDAQ	EML	Fri, May 19, 2006	33.45	34.13	32.83	33.68
3522	NASDAQ	EML	Thu, May 18, 2006	34.47	34.92	33.01	33.13
3521	NASDAQ	EML	Wed, May 17, 2006	35.68	36.00	34.11	34.42
3520	NASDAQ	EML	Tue, May 16, 2006	36.04	36.47	35.41	35.91
3519	NASDAQ	EML	Mon, May 15, 2006	35.96	36.27	34.99	35.84
3518	NASDAQ	EML	Fri, May 12, 2006	37.35	37.35	36.01	36.25
3517	NASDAQ	EML	Thu, May 11, 2006	38.00	38.13	37.15	37.34
3516	NASDAQ	EML	Wed, May 10, 2006	37.73	38.47	37.67	38.23
3515	NASDAQ	EML	Tue, May 9, 2006	37.47	37.93	37.19	37.76
3514	NASDAQ	EML	Mon, May 8, 2006	37.47	37.83	37.23	37.37
3513	NASDAQ	EML	Fri, May 5, 2006	37.97	38.07	37.39	37.47
3512	NASDAQ	EML	Thu, May 4, 2006	37.53	37.83	37.37	37.47
3511	NASDAQ	EML	Wed, May 3, 2006	36.97	37.37	36.69	37.27
3510	NASDAQ	EML	Tue, May 2, 2006	37.05	37.17	36.19	36.99
3509	NASDAQ	EML	Mon, May 1, 2006	36.27	36.84	36.17	36.63
3508	NASDAQ	EML	Fri, Apr 28, 2006	36.45	36.95	35.93	36.00
3507	NASDAQ	EML	Thu, Apr 27, 2006	35.62	36.81	35.62	36.27
3506	NASDAQ	EML	Wed, Apr 26, 2006	36.97	37.45	36.63	36.92
3505	NASDAQ	EML	Tue, Apr 25, 2006	37.33	37.33	35.87	36.17
3504	NASDAQ	EML	Mon, Apr 24, 2006	37.35	38.07	37.20	37.78
3503	NASDAQ	EML	Fri, Apr 21, 2006	37.46	38.00	37.10	37.45
3502	NASDAQ	EML	Thu, Apr 20, 2006	37.47	37.77	36.73	37.08
3501	NASDAQ	EML	Wed, Apr 19, 2006	38.07	38.32	37.17	37.25
3500	NASDAQ	EML	Tue, Apr 18, 2006	36.03	37.67	36.00	37.57
3499	NASDAQ	EML	Mon, Apr 17, 2006	35.67	36.31	35.63	35.90
3498	NASDAQ	EML	Thu, Apr 13, 2006	36.53	36.75	35.62	35.89
3497	NASDAQ	EML	Wed, Apr 12, 2006	36.13	36.52	35.63	36.41
3496	NASDAQ	EML	Tue, Apr 11, 2006	35.87	36.19	35.43	36.01
3495	NASDAQ	EML	Mon, Apr 10, 2006	36.23	36.38	35.62	36.09
3494	NASDAQ	EML	Fri, Apr 7, 2006	37.33	37.52	36.13	36.27
3493	NASDAQ	EML	Thu, Apr 6, 2006	37.33	37.73	37.29	37.56
3492	NASDAQ	EML	Wed, Apr 5, 2006	36.98	37.49	36.90	37.43
3491	NASDAQ	EML	Tue, Apr 4, 2006	36.80	37.52	36.74	37.15
3490	NASDAQ	EML	Mon, Apr 3, 2006	36.33	36.85	36.29	36.77
3489	NASDAQ	EML	Fri, Mar 31, 2006	35.93	36.27	35.81	36.05
3488	NASDAQ	EML	Thu, Mar 30, 2006	35.63	36.16	35.60	35.87
3487	NASDAQ	EML	Wed, Mar 29, 2006	35.61	35.96	35.41	35.67
3486	NASDAQ	EML	Tue, Mar 28, 2006	35.73	35.88	35.25	35.71
3485	NASDAQ	EML	Mon, Mar 27, 2006	34.90	36.23	34.90	35.80
3484	NASDAQ	EML	Fri, Mar 24, 2006	35.41	35.62	34.85	35.53
3483	NASDAQ	EML	Thu, Mar 23, 2006	36.49	36.49	35.19	35.26
3482	NASDAQ	EML	Wed, Mar 22, 2006	35.61	36.50	35.61	36.49
3481	NASDAQ	EML	Tue, Mar 21, 2006	36.19	36.62	35.57	35.69
3480	NASDAQ	EML	Mon, Mar 20, 2006	35.97	36.43	35.61	35.99
3479	NASDAQ	EML	Fri, Mar 17, 2006	36.00	36.24	35.47	35.96
3478	NASDAQ	EML	Thu, Mar 16, 2006	36.18	36.19	35.59	35.77
3477	NASDAQ	EML	Wed, Mar 15, 2006	35.50	36.00	35.10	35.95
3476	NASDAQ	EML	Tue, Mar 14, 2006	34.23	34.52	33.90	34.33
3475	NASDAQ	EML	Mon, Mar 13, 2006	34.15	34.39	33.98	34.14
3474	NASDAQ	EML	Fri, Mar 10, 2006	32.97	33.89	32.91	33.89
3473	NASDAQ	EML	Thu, Mar 9, 2006	32.71	33.33	32.68	32.90
3472	NASDAQ	EML	Wed, Mar 8, 2006	33.00	33.33	32.08	32.64
3471	NASDAQ	EML	Tue, Mar 7, 2006	34.23	34.35	33.03	33.43
3470	NASDAQ	EML	Mon, Mar 6, 2006	34.68	34.74	34.18	34.48
3469	NASDAQ	EML	Fri, Mar 3, 2006	34.34	34.91	34.13	34.75
3468	NASDAQ	EML	Thu, Mar 2, 2006	34.73	34.87	34.32	34.41
3467	NASDAQ	EML	Wed, Mar 1, 2006	34.12	34.80	34.12	34.72
3466	NASDAQ	EML	Tue, Feb 28, 2006	34.00	34.20	33.67	34.12
3465	NASDAQ	EML	Mon, Feb 27, 2006	33.63	34.27	33.47	34.21
3464	NASDAQ	EML	Fri, Feb 24, 2006	33.32	33.62	33.19	33.31
3463	NASDAQ	EML	Thu, Feb 23, 2006	33.99	34.00	33.50	33.53
3462	NASDAQ	EML	Wed, Feb 22, 2006	33.63	33.99	33.47	33.87
3461	NASDAQ	EML	Tue, Feb 21, 2006	33.33	33.50	33.01	33.47
3460	NASDAQ	EML	Fri, Feb 17, 2006	33.21	33.25	32.71	32.90
3459	NASDAQ	EML	Thu, Feb 16, 2006	34.00	34.00	33.17	33.33
3458	NASDAQ	EML	Wed, Feb 15, 2006	32.76	33.86	32.71	33.85
3457	NASDAQ	EML	Tue, Feb 14, 2006	32.25	33.33	32.25	33.09
3456	NASDAQ	EML	Mon, Feb 13, 2006	32.86	32.87	32.06	32.18
3455	NASDAQ	EML	Fri, Feb 10, 2006	32.25	32.72	31.85	32.67
3454	NASDAQ	EML	Thu, Feb 9, 2006	32.19	32.45	32.10	32.25
3453	NASDAQ	EML	Wed, Feb 8, 2006	32.67	32.67	31.87	32.20
3452	NASDAQ	EML	Tue, Feb 7, 2006	33.17	33.18	32.50	32.63
3451	NASDAQ	EML	Mon, Feb 6, 2006	32.79	33.45	32.69	33.17
3450	NASDAQ	EML	Fri, Feb 3, 2006	32.52	33.05	32.41	32.83
3449	NASDAQ	EML	Thu, Feb 2, 2006	32.90	32.98	32.17	32.53
3448	NASDAQ	EML	Wed, Feb 1, 2006	33.25	33.27	32.40	33.03
3447	NASDAQ	EML	Tue, Jan 31, 2006	33.07	33.29	32.85	33.23
3446	NASDAQ	EML	Mon, Jan 30, 2006	32.95	33.29	32.83	33.10
3445	NASDAQ	EML	Fri, Jan 27, 2006	33.25	33.25	32.65	32.99
3444	NASDAQ	EML	Thu, Jan 26, 2006	32.00	33.27	31.89	33.23
3443	NASDAQ	EML	Wed, Jan 25, 2006	31.83	32.21	31.34	31.76
3442	NASDAQ	EML	Tue, Jan 24, 2006	30.65	31.07	30.40	30.53
3441	NASDAQ	EML	Mon, Jan 23, 2006	29.93	30.39	29.86	30.30
3440	NASDAQ	EML	Fri, Jan 20, 2006	29.87	29.87	29.21	29.51
3439	NASDAQ	EML	Thu, Jan 19, 2006	28.97	29.81	28.91	29.73
3438	NASDAQ	EML	Wed, Jan 18, 2006	28.28	28.89	28.16	28.67
3437	NASDAQ	EML	Tue, Jan 17, 2006	28.03	28.43	28.03	28.27
3436	NASDAQ	EML	Fri, Jan 13, 2006	28.20	28.45	28.19	28.32
3435	NASDAQ	EML	Thu, Jan 12, 2006	28.23	28.41	28.11	28.28
3434	NASDAQ	EML	Wed, Jan 11, 2006	28.30	28.51	28.23	28.33
3433	NASDAQ	EML	Tue, Jan 10, 2006	28.07	29.49	27.83	28.28
3432	NASDAQ	EML	Mon, Jan 9, 2006	28.00	28.61	28.00	28.26
3431	NASDAQ	EML	Fri, Jan 6, 2006	28.10	28.39	27.48	28.11
3430	NASDAQ	EML	Thu, Jan 5, 2006	28.99	28.99	28.49	28.57
3429	NASDAQ	EML	Wed, Jan 4, 2006	29.09	29.43	28.97	29.03
3428	NASDAQ	EML	Tue, Jan 3, 2006	30.00	30.00	28.39	28.97
3427	NASDAQ	EML	Fri, Dec 30, 2005	29.93	30.11	29.69	29.89
3426	NASDAQ	EML	Thu, Dec 29, 2005	30.03	30.53	29.96	29.97
3425	NASDAQ	EML	Wed, Dec 28, 2005	29.87	30.05	29.63	29.97
3424	NASDAQ	EML	Tue, Dec 27, 2005	30.29	30.54	29.79	29.87
3423	NASDAQ	EML	Fri, Dec 23, 2005	29.64	30.15	29.61	30.13
3422	NASDAQ	EML	Thu, Dec 22, 2005	29.39	29.67	29.31	29.57
3421	NASDAQ	EML	Wed, Dec 21, 2005	28.81	29.61	28.75	29.40
3420	NASDAQ	EML	Tue, Dec 20, 2005	28.33	28.78	28.31	28.62
3419	NASDAQ	EML	Mon, Dec 19, 2005	28.61	28.77	28.36	28.41
3418	NASDAQ	EML	Fri, Dec 16, 2005	28.99	29.21	28.65	28.67
3417	NASDAQ	EML	Thu, Dec 15, 2005	29.32	29.34	28.88	28.99
3416	NASDAQ	EML	Wed, Dec 14, 2005	28.73	29.29	28.67	29.15
3415	NASDAQ	EML	Tue, Dec 13, 2005	28.65	28.83	28.36	28.72
3414	NASDAQ	EML	Mon, Dec 12, 2005	28.76	28.97	28.27	28.64
3413	NASDAQ	EML	Fri, Dec 9, 2005	28.60	28.80	28.44	28.61
3412	NASDAQ	EML	Thu, Dec 8, 2005	28.67	28.80	28.36	28.53
3411	NASDAQ	EML	Wed, Dec 7, 2005	28.98	29.17	28.37	28.44
3410	NASDAQ	EML	Tue, Dec 6, 2005	29.04	29.26	28.89	28.91
3409	NASDAQ	EML	Mon, Dec 5, 2005	29.43	29.43	28.43	28.84
3408	NASDAQ	EML	Fri, Dec 2, 2005	29.48	29.65	29.34	29.42
3407	NASDAQ	EML	Thu, Dec 1, 2005	29.55	29.79	29.41	29.47
3406	NASDAQ	EML	Wed, Nov 30, 2005	29.45	29.89	29.35	29.49
3405	NASDAQ	EML	Tue, Nov 29, 2005	29.38	29.99	29.35	29.51
3404	NASDAQ	EML	Mon, Nov 28, 2005	29.27	29.50	29.17	29.35
3403	NASDAQ	EML	Fri, Nov 25, 2005	29.30	29.43	29.06	29.26
3402	NASDAQ	EML	Wed, Nov 23, 2005	29.27	29.57	29.21	29.34
3401	NASDAQ	EML	Tue, Nov 22, 2005	29.07	29.27	28.61	29.13
3400	NASDAQ	EML	Mon, Nov 21, 2005	29.02	29.36	28.80	29.33
3399	NASDAQ	EML	Fri, Nov 18, 2005	28.60	29.27	28.53	29.25
3398	NASDAQ	EML	Thu, Nov 17, 2005	28.13	28.53	28.13	28.52
3397	NASDAQ	EML	Wed, Nov 16, 2005	28.23	28.32	27.89	27.97
3396	NASDAQ	EML	Tue, Nov 15, 2005	28.00	28.32	27.89	28.23
3395	NASDAQ	EML	Mon, Nov 14, 2005	28.26	28.27	27.81	28.11
3394	NASDAQ	EML	Fri, Nov 11, 2005	28.07	28.29	27.78	28.26
3393	NASDAQ	EML	Thu, Nov 10, 2005	28.09	28.30	27.57	28.07
3392	NASDAQ	EML	Wed, Nov 9, 2005	27.74	28.23	27.60	27.91
3391	NASDAQ	EML	Tue, Nov 8, 2005	27.61	27.87	27.33	27.59
3390	NASDAQ	EML	Mon, Nov 7, 2005	27.85	28.14	27.73	27.97
3389	NASDAQ	EML	Fri, Nov 4, 2005	27.98	27.99	27.43	27.70
3388	NASDAQ	EML	Thu, Nov 3, 2005	27.83	28.37	27.67	27.98
3387	NASDAQ	EML	Wed, Nov 2, 2005	26.85	27.58	26.71	27.53
3386	NASDAQ	EML	Tue, Nov 1, 2005	26.87	27.15	26.83	27.00
3385	NASDAQ	EML	Mon, Oct 31, 2005	26.54	26.91	26.53	26.80
3384	NASDAQ	EML	Fri, Oct 28, 2005	26.60	27.06	26.35	26.51
3383	NASDAQ	EML	Thu, Oct 27, 2005	25.90	26.57	25.87	26.40
3382	NASDAQ	EML	Wed, Oct 26, 2005	25.67	26.31	25.51	25.72
3381	NASDAQ	EML	Tue, Oct 25, 2005	26.51	27.45	26.51	26.93
3380	NASDAQ	EML	Mon, Oct 24, 2005	26.00	26.57	25.96	26.50
3379	NASDAQ	EML	Fri, Oct 21, 2005	26.40	26.64	25.83	25.89
3378	NASDAQ	EML	Thu, Oct 20, 2005	26.75	26.83	26.12	26.23
3377	NASDAQ	EML	Wed, Oct 19, 2005	26.13	26.47	25.77	26.20
3376	NASDAQ	EML	Tue, Oct 18, 2005	27.06	27.07	26.16	26.29
3375	NASDAQ	EML	Mon, Oct 17, 2005	26.22	26.61	26.08	26.53
3374	NASDAQ	EML	Fri, Oct 14, 2005	26.40	26.43	25.88	26.31
3373	NASDAQ	EML	Thu, Oct 13, 2005	25.70	26.43	25.34	26.34
3372	NASDAQ	EML	Wed, Oct 12, 2005	26.00	26.37	25.67	25.90
3371	NASDAQ	EML	Tue, Oct 11, 2005	26.50	26.59	26.23	26.31
3370	NASDAQ	EML	Mon, Oct 10, 2005	26.99	26.99	26.27	26.35
3369	NASDAQ	EML	Fri, Oct 7, 2005	26.71	27.16	26.57	26.92
3368	NASDAQ	EML	Thu, Oct 6, 2005	26.47	26.97	26.31	26.58
3367	NASDAQ	EML	Wed, Oct 5, 2005	26.67	26.78	26.24	26.32
3366	NASDAQ	EML	Tue, Oct 4, 2005	27.30	27.49	26.81	26.81
3365	NASDAQ	EML	Mon, Oct 3, 2005	26.98	27.27	26.87	27.10
3364	NASDAQ	EML	Fri, Sep 30, 2005	26.69	27.29	26.67	27.04
3363	NASDAQ	EML	Thu, Sep 29, 2005	26.77	27.07	26.67	26.88
3362	NASDAQ	EML	Wed, Sep 28, 2005	25.99	26.83	25.89	26.70
3361	NASDAQ	EML	Tue, Sep 27, 2005	25.83	25.93	25.67	25.76
3360	NASDAQ	EML	Mon, Sep 26, 2005	26.31	26.31	25.73	25.84
3359	NASDAQ	EML	Fri, Sep 23, 2005	25.51	26.06	25.45	25.93
3358	NASDAQ	EML	Thu, Sep 22, 2005	25.69	25.87	25.48	25.61
3357	NASDAQ	EML	Wed, Sep 21, 2005	25.32	25.85	25.31	25.56
3356	NASDAQ	EML	Tue, Sep 20, 2005	25.00	26.19	24.95	25.48
3355	NASDAQ	EML	Mon, Sep 19, 2005	24.83	24.95	24.68	24.84
3354	NASDAQ	EML	Fri, Sep 16, 2005	24.46	24.89	24.41	24.87
3353	NASDAQ	EML	Thu, Sep 15, 2005	24.30	24.42	24.25	24.38
3352	NASDAQ	EML	Wed, Sep 14, 2005	24.30	24.39	24.19	24.25
3351	NASDAQ	EML	Tue, Sep 13, 2005	24.35	24.43	24.02	24.29
3350	NASDAQ	EML	Mon, Sep 12, 2005	24.07	24.43	24.05	24.39
3349	NASDAQ	EML	Fri, Sep 9, 2005	23.93	24.13	23.87	24.03
3348	NASDAQ	EML	Thu, Sep 8, 2005	24.00	24.17	23.91	23.98
3347	NASDAQ	EML	Wed, Sep 7, 2005	24.20	24.23	23.88	24.02
3346	NASDAQ	EML	Tue, Sep 6, 2005	24.17	24.52	24.10	24.20
3345	NASDAQ	EML	Fri, Sep 2, 2005	23.97	24.17	23.93	24.04
3344	NASDAQ	EML	Thu, Sep 1, 2005	23.75	24.01	23.74	23.95
3343	NASDAQ	EML	Wed, Aug 31, 2005	23.75	23.81	23.56	23.74
3342	NASDAQ	EML	Tue, Aug 30, 2005	24.00	24.05	23.49	23.75
3341	NASDAQ	EML	Mon, Aug 29, 2005	24.14	24.39	23.93	24.14
3340	NASDAQ	EML	Fri, Aug 26, 2005	24.43	24.54	24.15	24.32
3339	NASDAQ	EML	Thu, Aug 25, 2005	24.00	24.59	23.99	24.53
3338	NASDAQ	EML	Wed, Aug 24, 2005	24.14	24.65	24.09	24.30
3337	NASDAQ	EML	Tue, Aug 23, 2005	24.53	24.73	24.11	24.13
3336	NASDAQ	EML	Mon, Aug 22, 2005	24.49	24.71	24.39	24.57
3335	NASDAQ	EML	Fri, Aug 19, 2005	24.26	24.55	24.22	24.42
3334	NASDAQ	EML	Thu, Aug 18, 2005	24.07	24.17	23.83	24.11
3333	NASDAQ	EML	Wed, Aug 17, 2005	24.27	24.33	24.03	24.19
3332	NASDAQ	EML	Tue, Aug 16, 2005	24.52	24.61	24.15	24.27
3331	NASDAQ	EML	Mon, Aug 15, 2005	24.70	24.73	24.37	24.50
3330	NASDAQ	EML	Fri, Aug 12, 2005	24.67	24.83	24.47	24.70
3329	NASDAQ	EML	Thu, Aug 11, 2005	24.65	24.78	24.53	24.67
3328	NASDAQ	EML	Wed, Aug 10, 2005	24.86	24.96	24.51	24.59
3327	NASDAQ	EML	Tue, Aug 9, 2005	24.65	24.85	24.56	24.83
3326	NASDAQ	EML	Mon, Aug 8, 2005	24.70	24.99	24.55	24.60
3325	NASDAQ	EML	Fri, Aug 5, 2005	24.68	24.79	24.53	24.68
3324	NASDAQ	EML	Thu, Aug 4, 2005	24.70	24.84	24.63	24.72
3323	NASDAQ	EML	Wed, Aug 3, 2005	24.97	25.03	24.77	24.85
3322	NASDAQ	EML	Tue, Aug 2, 2005	24.89	25.04	24.81	24.97
3321	NASDAQ	EML	Mon, Aug 1, 2005	24.99	24.99	24.69	24.82
3320	NASDAQ	EML	Fri, Jul 29, 2005	25.19	25.48	24.77	24.81
3319	NASDAQ	EML	Thu, Jul 28, 2005	24.07	24.93	24.03	24.87
3318	NASDAQ	EML	Wed, Jul 27, 2005	23.49	24.07	23.47	24.07
3317	NASDAQ	EML	Tue, Jul 26, 2005	23.06	23.19	22.83	23.02
3316	NASDAQ	EML	Mon, Jul 25, 2005	23.19	23.40	22.91	23.01
3315	NASDAQ	EML	Fri, Jul 22, 2005	23.38	23.53	23.16	23.26
3314	NASDAQ	EML	Thu, Jul 21, 2005	23.47	23.75	23.26	23.41
3313	NASDAQ	EML	Wed, Jul 20, 2005	22.15	23.55	22.12	23.46
3312	NASDAQ	EML	Tue, Jul 19, 2005	22.38	22.60	22.13	22.25
3311	NASDAQ	EML	Mon, Jul 18, 2005	22.16	22.33	22.12	22.28
3310	NASDAQ	EML	Fri, Jul 15, 2005	21.83	22.13	21.75	22.11
3309	NASDAQ	EML	Thu, Jul 14, 2005	21.68	21.80	21.48	21.75
3308	NASDAQ	EML	Wed, Jul 13, 2005	21.49	21.70	21.37	21.40
3307	NASDAQ	EML	Tue, Jul 12, 2005	21.74	21.76	21.35	21.51
3306	NASDAQ	EML	Mon, Jul 11, 2005	21.87	21.87	21.60	21.74
3305	NASDAQ	EML	Fri, Jul 8, 2005	20.83	21.51	20.73	21.43
3304	NASDAQ	EML	Thu, Jul 7, 2005	20.84	20.88	20.55	20.83
3303	NASDAQ	EML	Wed, Jul 6, 2005	21.00	21.26	20.89	20.96
3302	NASDAQ	EML	Tue, Jul 5, 2005	20.91	20.91	20.47	20.85
3301	NASDAQ	EML	Fri, Jul 1, 2005	20.77	21.10	20.73	20.97
3300	NASDAQ	EML	Thu, Jun 30, 2005	21.00	21.07	20.56	20.64
3299	NASDAQ	EML	Wed, Jun 29, 2005	20.92	21.01	20.67	20.87
3298	NASDAQ	EML	Tue, Jun 28, 2005	20.13	20.85	19.98	20.84
3297	NASDAQ	EML	Mon, Jun 27, 2005	20.29	20.29	19.85	20.01
3296	NASDAQ	EML	Fri, Jun 24, 2005	20.78	20.78	20.17	20.23
3295	NASDAQ	EML	Thu, Jun 23, 2005	21.42	21.43	20.75	20.78
3294	NASDAQ	EML	Wed, Jun 22, 2005	21.65	21.78	21.36	21.49
3293	NASDAQ	EML	Tue, Jun 21, 2005	21.63	21.80	21.57	21.60
3292	NASDAQ	EML	Mon, Jun 20, 2005	21.57	21.73	21.47	21.63
3291	NASDAQ	EML	Fri, Jun 17, 2005	22.06	22.24	21.90	21.96
3290	NASDAQ	EML	Thu, Jun 16, 2005	21.50	21.77	21.43	21.74
3289	NASDAQ	EML	Wed, Jun 15, 2005	21.19	21.43	20.97	21.43
3288	NASDAQ	EML	Tue, Jun 14, 2005	21.16	21.27	20.97	21.05
3287	NASDAQ	EML	Mon, Jun 13, 2005	20.95	21.41	20.94	21.09
3286	NASDAQ	EML	Fri, Jun 10, 2005	21.15	21.20	20.82	20.93
3285	NASDAQ	EML	Thu, Jun 9, 2005	21.07	21.07	20.64	21.01
3284	NASDAQ	EML	Wed, Jun 8, 2005	21.84	21.84	21.11	21.11
3283	NASDAQ	EML	Tue, Jun 7, 2005	21.53	21.91	21.45	21.73
3282	NASDAQ	EML	Mon, Jun 6, 2005	21.50	21.64	21.22	21.38
3281	NASDAQ	EML	Fri, Jun 3, 2005	21.47	21.56	21.34	21.39
3280	NASDAQ	EML	Thu, Jun 2, 2005	21.55	21.67	21.39	21.56
3279	NASDAQ	EML	Wed, Jun 1, 2005	21.28	21.56	21.20	21.55
3278	NASDAQ	EML	Tue, May 31, 2005	21.21	21.39	21.05	21.28
3277	NASDAQ	EML	Fri, May 27, 2005	21.33	21.37	21.23	21.29
3276	NASDAQ	EML	Thu, May 26, 2005	21.20	21.40	21.19	21.23
3275	NASDAQ	EML	Wed, May 25, 2005	21.09	21.19	20.87	21.10
3274	NASDAQ	EML	Tue, May 24, 2005	21.32	21.32	20.90	21.09
3273	NASDAQ	EML	Mon, May 23, 2005	21.33	21.37	20.99	21.29
3272	NASDAQ	EML	Fri, May 20, 2005	21.30	21.39	21.11	21.37
3271	NASDAQ	EML	Thu, May 19, 2005	21.40	21.40	21.13	21.37
3270	NASDAQ	EML	Wed, May 18, 2005	21.07	21.51	21.01	21.38
3269	NASDAQ	EML	Tue, May 17, 2005	20.33	20.92	20.30	20.85
3268	NASDAQ	EML	Mon, May 16, 2005	20.25	20.52	20.25	20.51
3267	NASDAQ	EML	Fri, May 13, 2005	20.56	20.73	19.73	20.14
3266	NASDAQ	EML	Thu, May 12, 2005	21.01	21.16	20.50	20.51
3265	NASDAQ	EML	Wed, May 11, 2005	21.03	21.31	20.85	21.22
3264	NASDAQ	EML	Tue, May 10, 2005	21.47	21.48	20.87	20.94
3263	NASDAQ	EML	Mon, May 9, 2005	21.15	21.57	21.01	21.55
3262	NASDAQ	EML	Fri, May 6, 2005	21.43	21.52	21.20	21.36
3261	NASDAQ	EML	Thu, May 5, 2005	21.46	21.71	21.23	21.37
3260	NASDAQ	EML	Wed, May 4, 2005	21.35	21.42	20.97	21.39
3259	NASDAQ	EML	Tue, May 3, 2005	21.74	21.77	21.06	21.23
3258	NASDAQ	EML	Mon, May 2, 2005	21.15	21.69	21.11	21.61
3257	NASDAQ	EML	Fri, Apr 29, 2005	21.17	21.23	20.81	20.93
3256	NASDAQ	EML	Thu, Apr 28, 2005	21.10	21.48	21.04	21.11
3255	NASDAQ	EML	Wed, Apr 27, 2005	21.50	21.74	20.67	21.36
3254	NASDAQ	EML	Tue, Apr 26, 2005	22.22	22.32	21.90	21.97
3253	NASDAQ	EML	Mon, Apr 25, 2005	22.14	22.37	21.85	22.37
3252	NASDAQ	EML	Fri, Apr 22, 2005	21.81	22.03	21.57	21.81
3251	NASDAQ	EML	Thu, Apr 21, 2005	21.57	22.21	21.57	21.99
3250	NASDAQ	EML	Wed, Apr 20, 2005	21.77	21.77	21.12	21.27
3249	NASDAQ	EML	Tue, Apr 19, 2005	21.16	21.90	21.05	21.68
3248	NASDAQ	EML	Mon, Apr 18, 2005	20.03	20.96	19.99	20.85
3247	NASDAQ	EML	Fri, Apr 15, 2005	20.97	21.37	20.37	20.43
3246	NASDAQ	EML	Thu, Apr 14, 2005	21.50	21.84	20.97	21.20
3245	NASDAQ	EML	Wed, Apr 13, 2005	23.27	23.31	22.10	22.32
3244	NASDAQ	EML	Tue, Apr 12, 2005	23.52	23.57	22.95	23.33
3243	NASDAQ	EML	Mon, Apr 11, 2005	23.39	23.59	22.95	23.51
3242	NASDAQ	EML	Fri, Apr 8, 2005	24.60	24.60	23.12	23.23
3241	NASDAQ	EML	Thu, Apr 7, 2005	24.37	24.61	24.27	24.59
3240	NASDAQ	EML	Wed, Apr 6, 2005	24.50	24.66	24.25	24.35
3239	NASDAQ	EML	Tue, Apr 5, 2005	24.76	24.91	24.47	24.47
3238	NASDAQ	EML	Mon, Apr 4, 2005	24.53	24.93	24.53	24.76
3237	NASDAQ	EML	Fri, Apr 1, 2005	24.97	25.19	24.38	24.52
3236	NASDAQ	EML	Thu, Mar 31, 2005	24.73	24.87	24.50	24.70
3235	NASDAQ	EML	Wed, Mar 30, 2005	24.25	24.72	24.25	24.72
3234	NASDAQ	EML	Tue, Mar 29, 2005	24.79	25.07	24.09	24.25
3233	NASDAQ	EML	Mon, Mar 28, 2005	25.50	25.56	24.84	24.99
3232	NASDAQ	EML	Thu, Mar 24, 2005	25.67	25.81	25.33	25.35
3231	NASDAQ	EML	Wed, Mar 23, 2005	25.49	25.73	25.27	25.59
3230	NASDAQ	EML	Tue, Mar 22, 2005	25.83	25.99	25.40	25.47
3229	NASDAQ	EML	Mon, Mar 21, 2005	25.32	25.58	25.13	25.19
3228	NASDAQ	EML	Fri, Mar 18, 2005	24.98	25.11	24.83	25.11
3227	NASDAQ	EML	Thu, Mar 17, 2005	24.50	25.02	24.50	24.90
3226	NASDAQ	EML	Wed, Mar 16, 2005	24.67	24.67	24.20	24.39
3225	NASDAQ	EML	Tue, Mar 15, 2005	25.14	25.23	24.69	24.69
3224	NASDAQ	EML	Mon, Mar 14, 2005	25.18	25.23	24.85	25.18
3223	NASDAQ	EML	Fri, Mar 11, 2005	25.01	25.30	24.99	25.17
3222	NASDAQ	EML	Thu, Mar 10, 2005	25.08	25.20	24.73	25.01
3221	NASDAQ	EML	Wed, Mar 9, 2005	25.00	25.09	24.68	24.90
3220	NASDAQ	EML	Tue, Mar 8, 2005	25.15	25.27	24.97	25.08
3219	NASDAQ	EML	Mon, Mar 7, 2005	24.77	25.27	24.72	25.07
3218	NASDAQ	EML	Fri, Mar 4, 2005	24.67	24.84	24.33	24.63
3217	NASDAQ	EML	Thu, Mar 3, 2005	24.23	24.57	24.09	24.53
3216	NASDAQ	EML	Wed, Mar 2, 2005	24.03	24.29	23.91	24.06
3215	NASDAQ	EML	Tue, Mar 1, 2005	24.20	24.59	24.03	24.31
3214	NASDAQ	EML	Mon, Feb 28, 2005	24.33	24.50	23.90	23.93
3213	NASDAQ	EML	Fri, Feb 25, 2005	24.15	24.47	24.09	24.37
3212	NASDAQ	EML	Thu, Feb 24, 2005	23.49	24.04	23.43	24.03
3211	NASDAQ	EML	Wed, Feb 23, 2005	23.17	23.70	23.07	23.46
3210	NASDAQ	EML	Tue, Feb 22, 2005	23.60	23.64	22.93	22.93
3209	NASDAQ	EML	Fri, Feb 18, 2005	23.27	23.79	23.22	23.59
3208	NASDAQ	EML	Thu, Feb 17, 2005	23.09	23.54	22.86	23.20
3207	NASDAQ	EML	Wed, Feb 16, 2005	23.33	23.33	23.01	23.10
3206	NASDAQ	EML	Tue, Feb 15, 2005	23.53	23.56	23.19	23.33
3205	NASDAQ	EML	Mon, Feb 14, 2005	23.80	23.83	23.27	23.52
3204	NASDAQ	EML	Fri, Feb 11, 2005	23.86	24.07	23.58	23.83
3203	NASDAQ	EML	Thu, Feb 10, 2005	23.68	23.99	23.62	23.86
3202	NASDAQ	EML	Wed, Feb 9, 2005	23.75	23.83	23.55	23.68
3201	NASDAQ	EML	Tue, Feb 8, 2005	23.42	23.64	23.02	23.57
3200	NASDAQ	EML	Mon, Feb 7, 2005	23.47	23.97	23.40	23.53
3199	NASDAQ	EML	Fri, Feb 4, 2005	22.91	23.53	22.85	23.47
3198	NASDAQ	EML	Thu, Feb 3, 2005	23.17	23.24	22.81	22.84
3197	NASDAQ	EML	Wed, Feb 2, 2005	23.31	23.43	23.17	23.28
3196	NASDAQ	EML	Tue, Feb 1, 2005	23.57	23.57	23.25	23.39
3195	NASDAQ	EML	Mon, Jan 31, 2005	22.93	23.32	22.90	23.28
3194	NASDAQ	EML	Fri, Jan 28, 2005	22.77	22.83	22.63	22.71
3193	NASDAQ	EML	Thu, Jan 27, 2005	22.72	22.73	22.43	22.73
3192	NASDAQ	EML	Wed, Jan 26, 2005	22.67	22.78	22.14	22.72
3191	NASDAQ	EML	Tue, Jan 25, 2005	22.70	23.47	22.63	23.14
3190	NASDAQ	EML	Mon, Jan 24, 2005	23.57	23.63	22.21	22.21
3189	NASDAQ	EML	Fri, Jan 21, 2005	23.51	23.71	23.37	23.55
3188	NASDAQ	EML	Thu, Jan 20, 2005	24.00	24.00	23.59	23.62
3187	NASDAQ	EML	Wed, Jan 19, 2005	24.31	24.32	24.01	24.09
3186	NASDAQ	EML	Tue, Jan 18, 2005	24.13	24.33	23.97	24.25
3185	NASDAQ	EML	Fri, Jan 14, 2005	23.83	24.21	23.83	24.15
3184	NASDAQ	EML	Thu, Jan 13, 2005	23.92	24.06	23.72	23.77
3183	NASDAQ	EML	Wed, Jan 12, 2005	23.86	23.96	23.71	23.94
3182	NASDAQ	EML	Tue, Jan 11, 2005	24.01	24.13	23.81	23.98
3181	NASDAQ	EML	Mon, Jan 10, 2005	24.13	24.30	23.81	24.19
3180	NASDAQ	EML	Fri, Jan 7, 2005	24.34	24.51	24.27	24.31
3179	NASDAQ	EML	Thu, Jan 6, 2005	24.03	24.33	24.01	24.27
3178	NASDAQ	EML	Wed, Jan 5, 2005	23.66	24.23	23.59	23.93
3177	NASDAQ	EML	Tue, Jan 4, 2005	23.67	23.73	23.39	23.49
3176	NASDAQ	EML	Mon, Jan 3, 2005	24.15	24.15	23.63	23.69
3175	NASDAQ	EML	Fri, Dec 31, 2004	24.30	24.31	24.07	24.13
3174	NASDAQ	EML	Thu, Dec 30, 2004	24.33	24.46	24.21	24.26
3173	NASDAQ	EML	Wed, Dec 29, 2004	24.18	24.33	24.16	24.33
3172	NASDAQ	EML	Tue, Dec 28, 2004	23.83	24.26	23.81	24.25
3171	NASDAQ	EML	Mon, Dec 27, 2004	24.09	24.17	23.79	23.83
3170	NASDAQ	EML	Thu, Dec 23, 2004	24.00	24.07	23.92	24.03
3169	NASDAQ	EML	Wed, Dec 22, 2004	24.20	24.21	23.85	24.01
3168	NASDAQ	EML	Tue, Dec 21, 2004	23.80	24.35	23.76	24.14
3167	NASDAQ	EML	Mon, Dec 20, 2004	23.23	23.49	23.09	23.43
3166	NASDAQ	EML	Fri, Dec 17, 2004	22.83	23.31	22.80	23.23
3165	NASDAQ	EML	Thu, Dec 16, 2004	23.77	23.77	23.30	23.41
3164	NASDAQ	EML	Wed, Dec 15, 2004	23.99	24.11	23.73	23.77
3163	NASDAQ	EML	Tue, Dec 14, 2004	23.65	24.00	23.60	23.95
3162	NASDAQ	EML	Mon, Dec 13, 2004	23.60	23.67	23.46	23.64
3161	NASDAQ	EML	Fri, Dec 10, 2004	23.35	23.49	23.21	23.40
3160	NASDAQ	EML	Thu, Dec 9, 2004	23.39	23.43	23.27	23.35
3159	NASDAQ	EML	Wed, Dec 8, 2004	23.34	23.53	23.34	23.47
3158	NASDAQ	EML	Tue, Dec 7, 2004	23.59	23.59	23.17	23.34
3157	NASDAQ	EML	Mon, Dec 6, 2004	23.91	23.97	23.57	23.65
3156	NASDAQ	EML	Fri, Dec 3, 2004	23.56	23.97	23.53	23.91
3155	NASDAQ	EML	Thu, Dec 2, 2004	23.67	23.79	23.49	23.59
3154	NASDAQ	EML	Wed, Dec 1, 2004	22.99	23.67	22.97	23.67
3153	NASDAQ	EML	Tue, Nov 30, 2004	22.77	22.99	22.73	22.89
3152	NASDAQ	EML	Mon, Nov 29, 2004	22.99	23.01	22.68	22.77
3151	NASDAQ	EML	Fri, Nov 26, 2004	22.87	22.97	22.83	22.90
3150	NASDAQ	EML	Wed, Nov 24, 2004	22.83	22.97	22.81	22.81
3149	NASDAQ	EML	Tue, Nov 23, 2004	22.59	22.82	22.27	22.69
3148	NASDAQ	EML	Mon, Nov 22, 2004	21.97	22.63	21.90	22.63
3147	NASDAQ	EML	Fri, Nov 19, 2004	22.09	22.26	21.74	22.10
3146	NASDAQ	EML	Thu, Nov 18, 2004	22.47	22.56	22.17	22.31
3145	NASDAQ	EML	Wed, Nov 17, 2004	22.72	22.73	22.45	22.53
3144	NASDAQ	EML	Tue, Nov 16, 2004	23.08	23.13	22.49	22.57
3143	NASDAQ	EML	Mon, Nov 15, 2004	23.26	23.36	23.01	23.07
3142	NASDAQ	EML	Fri, Nov 12, 2004	23.32	23.32	23.05	23.27
3141	NASDAQ	EML	Thu, Nov 11, 2004	23.13	23.35	23.13	23.32
3140	NASDAQ	EML	Wed, Nov 10, 2004	23.57	23.60	23.10	23.14
3139	NASDAQ	EML	Tue, Nov 9, 2004	23.48	23.73	23.45	23.66
3138	NASDAQ	EML	Mon, Nov 8, 2004	23.22	23.65	23.17	23.49
3137	NASDAQ	EML	Fri, Nov 5, 2004	23.33	23.44	23.12	23.22
3136	NASDAQ	EML	Thu, Nov 4, 2004	22.74	23.38	22.65	23.37
3135	NASDAQ	EML	Wed, Nov 3, 2004	22.73	22.83	22.63	22.79
3134	NASDAQ	EML	Tue, Nov 2, 2004	22.76	22.80	22.60	22.66
3133	NASDAQ	EML	Mon, Nov 1, 2004	22.63	22.83	22.57	22.77
3132	NASDAQ	EML	Fri, Oct 29, 2004	22.20	22.67	22.20	22.63
3131	NASDAQ	EML	Thu, Oct 28, 2004	22.27	22.27	22.00	22.17
3130	NASDAQ	EML	Wed, Oct 27, 2004	21.93	22.31	21.92	22.29
3129	NASDAQ	EML	Tue, Oct 26, 2004	21.96	22.07	21.79	22.07
3128	NASDAQ	EML	Mon, Oct 25, 2004	21.73	22.01	21.59	21.95
3127	NASDAQ	EML	Fri, Oct 22, 2004	21.91	22.11	21.65	21.73
3126	NASDAQ	EML	Thu, Oct 21, 2004	20.93	21.79	20.87	21.72
3125	NASDAQ	EML	Wed, Oct 20, 2004	20.67	20.97	20.40	20.72
3124	NASDAQ	EML	Tue, Oct 19, 2004	21.25	21.32	20.67	20.67
3123	NASDAQ	EML	Mon, Oct 18, 2004	20.87	21.18	20.83	21.18
3122	NASDAQ	EML	Fri, Oct 15, 2004	20.75	20.97	20.67	20.85
3121	NASDAQ	EML	Thu, Oct 14, 2004	20.40	20.77	20.40	20.63
3120	NASDAQ	EML	Wed, Oct 13, 2004	20.67	20.95	20.35	20.48
3119	NASDAQ	EML	Tue, Oct 12, 2004	20.30	20.62	20.27	20.62
3118	NASDAQ	EML	Mon, Oct 11, 2004	20.41	20.49	20.33	20.43
3117	NASDAQ	EML	Fri, Oct 8, 2004	20.27	20.61	20.24	20.47
3116	NASDAQ	EML	Thu, Oct 7, 2004	20.55	20.67	20.21	20.26
3115	NASDAQ	EML	Wed, Oct 6, 2004	20.16	20.56	20.10	20.56
3114	NASDAQ	EML	Tue, Oct 5, 2004	20.27	20.30	19.99	20.03
3113	NASDAQ	EML	Mon, Oct 4, 2004	20.22	20.69	20.22	20.33
3112	NASDAQ	EML	Fri, Oct 1, 2004	19.99	20.22	19.92	20.18
3111	NASDAQ	EML	Thu, Sep 30, 2004	19.63	19.86	19.60	19.83
3110	NASDAQ	EML	Wed, Sep 29, 2004	19.35	19.73	19.31	19.63
3109	NASDAQ	EML	Tue, Sep 28, 2004	19.14	19.49	19.11	19.40
3108	NASDAQ	EML	Mon, Sep 27, 2004	19.59	19.59	19.13	19.13
3107	NASDAQ	EML	Fri, Sep 24, 2004	19.44	19.72	19.43	19.59
3106	NASDAQ	EML	Thu, Sep 23, 2004	19.50	19.68	19.44	19.44
3105	NASDAQ	EML	Wed, Sep 22, 2004	19.60	19.60	19.40	19.45
3104	NASDAQ	EML	Tue, Sep 21, 2004	19.60	19.71	19.57	19.68
3103	NASDAQ	EML	Mon, Sep 20, 2004	19.47	19.59	19.34	19.40
3102	NASDAQ	EML	Fri, Sep 17, 2004	19.35	19.65	19.27	19.63
3101	NASDAQ	EML	Thu, Sep 16, 2004	19.19	19.53	19.10	19.33
3100	NASDAQ	EML	Wed, Sep 15, 2004	19.22	19.22	18.97	19.07
3099	NASDAQ	EML	Tue, Sep 14, 2004	19.45	19.45	19.07	19.12
3098	NASDAQ	EML	Mon, Sep 13, 2004	19.47	19.54	19.17	19.27
3097	NASDAQ	EML	Fri, Sep 10, 2004	19.29	19.43	19.13	19.43
3096	NASDAQ	EML	Thu, Sep 9, 2004	19.50	19.53	19.17	19.21
3095	NASDAQ	EML	Wed, Sep 8, 2004	19.33	19.79	19.27	19.47
3094	NASDAQ	EML	Tue, Sep 7, 2004	19.53	19.65	19.16	19.33
3093	NASDAQ	EML	Fri, Sep 3, 2004	19.47	19.57	19.35	19.51
3092	NASDAQ	EML	Thu, Sep 2, 2004	18.97	19.53	18.96	19.52
3091	NASDAQ	EML	Wed, Sep 1, 2004	18.93	19.02	18.74	18.97
3090	NASDAQ	EML	Tue, Aug 31, 2004	18.71	18.93	18.69	18.93
3089	NASDAQ	EML	Mon, Aug 30, 2004	18.61	18.81	18.53	18.71
3088	NASDAQ	EML	Fri, Aug 27, 2004	18.67	18.73	18.52	18.61
3087	NASDAQ	EML	Thu, Aug 26, 2004	18.67	18.83	18.59	18.67
3086	NASDAQ	EML	Wed, Aug 25, 2004	18.31	18.71	18.29	18.66
3085	NASDAQ	EML	Tue, Aug 24, 2004	18.30	18.41	18.21	18.31
3084	NASDAQ	EML	Mon, Aug 23, 2004	18.33	18.61	18.08	18.11
3083	NASDAQ	EML	Fri, Aug 20, 2004	17.95	18.38	17.91	18.37
3082	NASDAQ	EML	Thu, Aug 19, 2004	18.28	18.33	17.95	18.05
3081	NASDAQ	EML	Wed, Aug 18, 2004	17.99	18.26	17.87	18.26
3080	NASDAQ	EML	Tue, Aug 17, 2004	18.07	18.19	18.00	18.05
3079	NASDAQ	EML	Mon, Aug 16, 2004	17.58	18.05	17.56	18.03
3078	NASDAQ	EML	Fri, Aug 13, 2004	17.61	17.77	17.41	17.51
3077	NASDAQ	EML	Thu, Aug 12, 2004	17.97	17.97	17.47	17.53
3076	NASDAQ	EML	Wed, Aug 11, 2004	17.88	18.25	17.79	18.00
3075	NASDAQ	EML	Tue, Aug 10, 2004	17.59	18.04	17.57	17.88
3074	NASDAQ	EML	Mon, Aug 9, 2004	17.47	17.73	17.36	17.43
3073	NASDAQ	EML	Fri, Aug 6, 2004	17.91	18.11	17.43	17.50
3072	NASDAQ	EML	Thu, Aug 5, 2004	18.08	18.34	18.05	18.17
3071	NASDAQ	EML	Wed, Aug 4, 2004	17.79	18.27	17.69	18.07
3070	NASDAQ	EML	Tue, Aug 3, 2004	17.87	18.00	17.77	17.82
3069	NASDAQ	EML	Mon, Aug 2, 2004	17.79	18.00	17.69	17.98
3068	NASDAQ	EML	Fri, Jul 30, 2004	17.92	18.05	17.66	17.79
3067	NASDAQ	EML	Thu, Jul 29, 2004	17.98	18.09	17.74	18.00
3066	NASDAQ	EML	Wed, Jul 28, 2004	17.35	17.91	17.30	17.89
3065	NASDAQ	EML	Tue, Jul 27, 2004	17.08	17.43	17.00	17.27
3064	NASDAQ	EML	Mon, Jul 26, 2004	16.93	17.16	16.89	16.97
3063	NASDAQ	EML	Fri, Jul 23, 2004	17.07	17.16	16.90	16.93
3062	NASDAQ	EML	Thu, Jul 22, 2004	17.13	17.33	16.86	17.08
3061	NASDAQ	EML	Wed, Jul 21, 2004	17.88	18.00	17.41	17.41
3060	NASDAQ	EML	Tue, Jul 20, 2004	17.31	17.79	17.31	17.75
3059	NASDAQ	EML	Mon, Jul 19, 2004	17.35	17.51	17.30	17.30
3058	NASDAQ	EML	Fri, Jul 16, 2004	17.48	17.57	17.27	17.28
3057	NASDAQ	EML	Thu, Jul 15, 2004	17.15	17.33	17.00	17.32
3056	NASDAQ	EML	Wed, Jul 14, 2004	17.01	17.31	16.97	17.16
3055	NASDAQ	EML	Tue, Jul 13, 2004	17.14	17.31	17.04	17.11
3054	NASDAQ	EML	Mon, Jul 12, 2004	17.16	17.25	16.97	17.20
3053	NASDAQ	EML	Fri, Jul 9, 2004	16.67	17.17	16.64	17.16
3052	NASDAQ	EML	Thu, Jul 8, 2004	16.80	16.83	16.51	16.55
3051	NASDAQ	EML	Wed, Jul 7, 2004	16.76	17.09	16.71	17.03
3050	NASDAQ	EML	Tue, Jul 6, 2004	16.75	16.93	16.69	16.69
3049	NASDAQ	EML	Fri, Jul 2, 2004	17.15	17.15	16.77	16.77
3048	NASDAQ	EML	Thu, Jul 1, 2004	17.65	17.72	17.13	17.13
3047	NASDAQ	EML	Wed, Jun 30, 2004	17.50	17.73	17.37	17.68
3046	NASDAQ	EML	Tue, Jun 29, 2004	17.27	17.51	17.13	17.50
3045	NASDAQ	EML	Mon, Jun 28, 2004	17.23	17.36	17.17	17.27
3044	NASDAQ	EML	Fri, Jun 25, 2004	17.32	17.33	17.15	17.23
3043	NASDAQ	EML	Thu, Jun 24, 2004	17.63	17.63	17.21	17.26
3042	NASDAQ	EML	Wed, Jun 23, 2004	16.59	17.33	16.59	17.29
3041	NASDAQ	EML	Tue, Jun 22, 2004	16.53	16.59	16.41	16.56
3040	NASDAQ	EML	Mon, Jun 21, 2004	16.63	16.77	16.61	16.63
3039	NASDAQ	EML	Fri, Jun 18, 2004	16.60	16.72	16.53	16.67
3038	NASDAQ	EML	Thu, Jun 17, 2004	16.71	16.75	16.56	16.71
3037	NASDAQ	EML	Wed, Jun 16, 2004	16.52	16.74	16.49	16.71
3036	NASDAQ	EML	Tue, Jun 15, 2004	16.37	16.68	16.34	16.55
3035	NASDAQ	EML	Mon, Jun 14, 2004	16.49	16.55	16.20	16.33
3034	NASDAQ	EML	Thu, Jun 10, 2004	16.67	16.69	16.55	16.66
3033	NASDAQ	EML	Wed, Jun 9, 2004	16.60	16.74	16.51	16.51
3032	NASDAQ	EML	Tue, Jun 8, 2004	16.89	16.96	16.78	16.96
3031	NASDAQ	EML	Mon, Jun 7, 2004	16.60	17.00	16.57	16.97
3030	NASDAQ	EML	Fri, Jun 4, 2004	16.34	16.57	16.31	16.53
3029	NASDAQ	EML	Thu, Jun 3, 2004	16.20	16.29	16.04	16.27
3028	NASDAQ	EML	Wed, Jun 2, 2004	15.97	16.33	15.97	16.27
3027	NASDAQ	EML	Tue, Jun 1, 2004	16.17	16.17	15.93	15.99
3026	NASDAQ	EML	Fri, May 28, 2004	16.09	16.16	15.90	16.15
3025	NASDAQ	EML	Thu, May 27, 2004	15.78	16.13	15.78	16.07
3024	NASDAQ	EML	Wed, May 26, 2004	15.86	15.93	15.71	15.78
3023	NASDAQ	EML	Tue, May 25, 2004	15.69	15.89	15.57	15.84
3022	NASDAQ	EML	Mon, May 24, 2004	16.03	16.10	15.74	15.83
3021	NASDAQ	EML	Fri, May 21, 2004	15.75	15.92	15.68	15.89
3020	NASDAQ	EML	Thu, May 20, 2004	15.68	15.79	15.60	15.75
3019	NASDAQ	EML	Wed, May 19, 2004	15.79	16.01	15.59	15.66
3018	NASDAQ	EML	Tue, May 18, 2004	15.67	15.71	15.49	15.67
3017	NASDAQ	EML	Mon, May 17, 2004	15.87	15.87	15.47	15.66
3016	NASDAQ	EML	Fri, May 14, 2004	16.02	16.08	15.77	15.87
3015	NASDAQ	EML	Thu, May 13, 2004	15.88	16.21	15.87	16.11
3014	NASDAQ	EML	Wed, May 12, 2004	15.57	16.00	15.26	15.90
3013	NASDAQ	EML	Tue, May 11, 2004	15.61	15.86	15.50	15.75
3012	NASDAQ	EML	Mon, May 10, 2004	15.65	15.80	15.47	15.64
3011	NASDAQ	EML	Fri, May 7, 2004	15.98	16.03	15.73	15.78
3010	NASDAQ	EML	Thu, May 6, 2004	15.92	16.20	15.81	16.17
3009	NASDAQ	EML	Wed, May 5, 2004	15.96	16.07	15.88	15.97
3008	NASDAQ	EML	Tue, May 4, 2004	15.99	16.20	15.88	16.01
3007	NASDAQ	EML	Mon, May 3, 2004	15.88	16.03	15.85	15.99
3006	NASDAQ	EML	Fri, Apr 30, 2004	16.04	16.13	15.88	15.88
3005	NASDAQ	EML	Thu, Apr 29, 2004	16.41	16.41	15.93	16.03
3004	NASDAQ	EML	Wed, Apr 28, 2004	16.20	16.31	16.07	16.22
3003	NASDAQ	EML	Tue, Apr 27, 2004	16.17	16.37	16.11	16.32
3002	NASDAQ	EML	Mon, Apr 26, 2004	16.57	16.66	15.80	15.95
3001	NASDAQ	EML	Fri, Apr 23, 2004	15.77	16.65	15.77	16.49
3000	NASDAQ	EML	Thu, Apr 22, 2004	15.32	16.21	15.27	16.16
2999	NASDAQ	EML	Wed, Apr 21, 2004	14.60	15.31	14.51	15.14
2998	NASDAQ	EML	Tue, Apr 20, 2004	14.60	14.63	14.36	14.36
2997	NASDAQ	EML	Mon, Apr 19, 2004	14.73	14.73	14.57	14.59
2996	NASDAQ	EML	Fri, Apr 16, 2004	14.77	14.77	14.66	14.73
2995	NASDAQ	EML	Thu, Apr 15, 2004	14.73	14.80	14.62	14.75
2994	NASDAQ	EML	Wed, Apr 14, 2004	14.57	14.79	14.53	14.59
2993	NASDAQ	EML	Tue, Apr 13, 2004	14.65	14.80	14.61	14.67
2992	NASDAQ	EML	Mon, Apr 12, 2004	14.64	14.67	14.55	14.63
2991	NASDAQ	EML	Thu, Apr 8, 2004	14.81	14.89	14.57	14.61
2990	NASDAQ	EML	Wed, Apr 7, 2004	14.91	14.97	14.59	14.80
2989	NASDAQ	EML	Tue, Apr 6, 2004	14.86	15.10	14.83	14.91
2988	NASDAQ	EML	Mon, Apr 5, 2004	14.87	14.92	14.67	14.87
2987	NASDAQ	EML	Fri, Apr 2, 2004	14.87	14.93	14.74	14.90
2986	NASDAQ	EML	Thu, Apr 1, 2004	14.77	14.79	14.61	14.69
2985	NASDAQ	EML	Wed, Mar 31, 2004	14.59	14.81	14.40	14.73
2984	NASDAQ	EML	Tue, Mar 30, 2004	14.43	14.47	14.27	14.47
2983	NASDAQ	EML	Mon, Mar 29, 2004	14.46	14.58	14.31	14.51
2982	NASDAQ	EML	Fri, Mar 26, 2004	14.40	14.51	14.25	14.35
2981	NASDAQ	EML	Thu, Mar 25, 2004	14.08	14.42	13.93	14.36
2980	NASDAQ	EML	Wed, Mar 24, 2004	13.93	14.01	13.83	14.00
2979	NASDAQ	EML	Tue, Mar 23, 2004	14.00	14.07	13.66	13.73
2978	NASDAQ	EML	Mon, Mar 22, 2004	13.88	13.93	13.59	13.69
2977	NASDAQ	EML	Fri, Mar 19, 2004	13.97	13.98	13.77	13.87
2976	NASDAQ	EML	Thu, Mar 18, 2004	13.99	14.10	13.85	14.04
2975	NASDAQ	EML	Wed, Mar 17, 2004	14.01	14.12	13.80	14.10
2974	NASDAQ	EML	Tue, Mar 16, 2004	14.15	14.15	13.67	13.88
2973	NASDAQ	EML	Mon, Mar 15, 2004	14.25	14.25	13.85	13.99
2972	NASDAQ	EML	Fri, Mar 12, 2004	13.96	14.27	13.92	14.25
2971	NASDAQ	EML	Thu, Mar 11, 2004	13.87	14.23	13.77	13.97
2970	NASDAQ	EML	Wed, Mar 10, 2004	14.08	14.23	13.99	14.09
2969	NASDAQ	EML	Tue, Mar 9, 2004	14.34	14.39	14.10	14.23
2968	NASDAQ	EML	Mon, Mar 8, 2004	14.56	14.59	14.41	14.41
2967	NASDAQ	EML	Fri, Mar 5, 2004	14.67	14.73	14.47	14.56
2966	NASDAQ	EML	Thu, Mar 4, 2004	14.30	14.47	14.27	14.33
2965	NASDAQ	EML	Wed, Mar 3, 2004	14.01	14.37	14.01	14.30
2964	NASDAQ	EML	Tue, Mar 2, 2004	14.56	14.59	14.39	14.42
2963	NASDAQ	EML	Mon, Mar 1, 2004	14.77	14.77	14.46	14.57
2962	NASDAQ	EML	Fri, Feb 27, 2004	14.53	14.88	14.53	14.77
2961	NASDAQ	EML	Thu, Feb 26, 2004	14.50	14.55	14.34	14.53
2960	NASDAQ	EML	Wed, Feb 25, 2004	14.67	14.72	14.46	14.50
2959	NASDAQ	EML	Tue, Feb 24, 2004	14.67	14.69	14.53	14.65
2958	NASDAQ	EML	Mon, Feb 23, 2004	14.94	14.95	14.61	14.76
2957	NASDAQ	EML	Fri, Feb 20, 2004	14.97	15.01	14.81	14.90
2956	NASDAQ	EML	Thu, Feb 19, 2004	14.97	15.07	14.88	14.92
2955	NASDAQ	EML	Wed, Feb 18, 2004	14.81	14.96	14.77	14.83
2954	NASDAQ	EML	Tue, Feb 17, 2004	14.93	14.93	14.42	14.74
2953	NASDAQ	EML	Fri, Feb 13, 2004	15.05	15.05	14.69	14.87
2952	NASDAQ	EML	Thu, Feb 12, 2004	15.03	15.08	14.96	14.98
2951	NASDAQ	EML	Wed, Feb 11, 2004	15.00	15.25	14.94	15.13
2950	NASDAQ	EML	Tue, Feb 10, 2004	14.90	15.08	14.90	15.06
2949	NASDAQ	EML	Mon, Feb 9, 2004	14.88	15.04	14.80	14.99
2948	NASDAQ	EML	Fri, Feb 6, 2004	14.65	14.85	14.58	14.77
2947	NASDAQ	EML	Thu, Feb 5, 2004	14.57	14.77	14.57	14.69
2946	NASDAQ	EML	Wed, Feb 4, 2004	14.47	14.57	14.35	14.50
2945	NASDAQ	EML	Tue, Feb 3, 2004	14.57	14.77	14.53	14.59
2944	NASDAQ	EML	Mon, Feb 2, 2004	14.80	14.82	14.58	14.60
2943	NASDAQ	EML	Fri, Jan 30, 2004	14.85	14.87	14.49	14.87
2942	NASDAQ	EML	Thu, Jan 29, 2004	15.11	15.12	14.73	14.85
2941	NASDAQ	EML	Wed, Jan 28, 2004	15.46	15.50	14.93	15.07
2940	NASDAQ	EML	Tue, Jan 27, 2004	15.57	15.57	15.30	15.50
2939	NASDAQ	EML	Mon, Jan 26, 2004	15.42	15.61	15.36	15.56
2938	NASDAQ	EML	Fri, Jan 23, 2004	15.53	15.60	15.30	15.42
2937	NASDAQ	EML	Thu, Jan 22, 2004	15.45	15.52	15.35	15.47
2936	NASDAQ	EML	Wed, Jan 21, 2004	15.20	15.53	15.15	15.49
2935	NASDAQ	EML	Tue, Jan 20, 2004	15.17	15.20	14.87	15.13
2934	NASDAQ	EML	Fri, Jan 16, 2004	15.28	15.37	15.18	15.27
2933	NASDAQ	EML	Thu, Jan 15, 2004	15.27	15.27	15.17	15.18
2932	NASDAQ	EML	Wed, Jan 14, 2004	15.40	15.40	15.20	15.30
2931	NASDAQ	EML	Tue, Jan 13, 2004	15.26	15.49	15.19	15.44
2930	NASDAQ	EML	Mon, Jan 12, 2004	15.21	15.43	15.13	15.25
2929	NASDAQ	EML	Fri, Jan 9, 2004	15.27	15.35	15.16	15.28
2928	NASDAQ	EML	Thu, Jan 8, 2004	15.50	15.53	15.33	15.47
2927	NASDAQ	EML	Wed, Jan 7, 2004	15.32	15.51	15.11	15.51
2926	NASDAQ	EML	Tue, Jan 6, 2004	15.93	15.93	15.60	15.91
2925	NASDAQ	EML	Mon, Jan 5, 2004	16.00	16.04	15.81	15.95
2924	NASDAQ	EML	Fri, Jan 2, 2004	15.77	15.97	15.75	15.95
2923	NASDAQ	EML	Wed, Dec 31, 2003	15.92	15.94	15.67	15.77
2922	NASDAQ	EML	Tue, Dec 30, 2003	15.93	15.93	15.77	15.87
2921	NASDAQ	EML	Mon, Dec 29, 2003	15.73	15.87	15.65	15.87
2920	NASDAQ	EML	Fri, Dec 26, 2003	15.68	15.80	15.60	15.68
2919	NASDAQ	EML	Wed, Dec 24, 2003	15.50	15.71	15.40	15.61
2918	NASDAQ	EML	Tue, Dec 23, 2003	15.94	16.03	15.39	15.69
2917	NASDAQ	EML	Mon, Dec 22, 2003	15.97	16.41	15.93	16.22
2916	NASDAQ	EML	Fri, Dec 19, 2003	15.62	15.73	15.53	15.73
2915	NASDAQ	EML	Thu, Dec 18, 2003	15.67	15.75	15.62	15.67
2914	NASDAQ	EML	Wed, Dec 17, 2003	15.50	15.67	15.50	15.65
2913	NASDAQ	EML	Tue, Dec 16, 2003	15.56	15.66	15.43	15.63
2912	NASDAQ	EML	Mon, Dec 15, 2003	15.87	15.91	15.51	15.62
2911	NASDAQ	EML	Fri, Dec 12, 2003	15.45	15.74	15.43	15.74
2910	NASDAQ	EML	Thu, Dec 11, 2003	15.19	15.40	14.99	15.40
2909	NASDAQ	EML	Wed, Dec 10, 2003	15.13	15.17	14.96	15.13
2908	NASDAQ	EML	Tue, Dec 9, 2003	15.23	15.33	15.05	15.08
2907	NASDAQ	EML	Mon, Dec 8, 2003	14.92	15.15	14.88	15.10
2906	NASDAQ	EML	Fri, Dec 5, 2003	14.95	15.03	14.80	15.00
2905	NASDAQ	EML	Thu, Dec 4, 2003	14.72	15.03	14.72	15.01
2904	NASDAQ	EML	Wed, Dec 3, 2003	14.55	14.71	14.49	14.71
2903	NASDAQ	EML	Tue, Dec 2, 2003	14.47	14.53	14.31	14.41
2902	NASDAQ	EML	Mon, Dec 1, 2003	14.35	14.61	14.27	14.54
2901	NASDAQ	EML	Fri, Nov 28, 2003	14.28	14.43	14.25	14.27
2900	NASDAQ	EML	Wed, Nov 26, 2003	14.38	14.49	14.25	14.40
2899	NASDAQ	EML	Tue, Nov 25, 2003	14.15	14.43	14.14	14.34
2898	NASDAQ	EML	Mon, Nov 24, 2003	14.15	14.28	14.09	14.23
2897	NASDAQ	EML	Fri, Nov 21, 2003	14.10	14.10	13.95	14.02
2896	NASDAQ	EML	Thu, Nov 20, 2003	13.81	14.13	13.81	14.01
2895	NASDAQ	EML	Wed, Nov 19, 2003	13.87	13.91	13.79	13.85
2894	NASDAQ	EML	Tue, Nov 18, 2003	13.98	13.98	13.83	13.83
2893	NASDAQ	EML	Mon, Nov 17, 2003	14.00	14.01	13.83	13.91
2892	NASDAQ	EML	Fri, Nov 14, 2003	14.20	14.20	14.00	14.07
2891	NASDAQ	EML	Thu, Nov 13, 2003	14.07	14.12	14.00	14.03
2890	NASDAQ	EML	Wed, Nov 12, 2003	14.13	14.16	14.00	14.10
2889	NASDAQ	EML	Tue, Nov 11, 2003	14.28	14.33	14.11	14.17
2888	NASDAQ	EML	Mon, Nov 10, 2003	14.33	14.33	13.97	14.03
2887	NASDAQ	EML	Fri, Nov 7, 2003	14.31	14.48	14.29	14.33
2886	NASDAQ	EML	Thu, Nov 6, 2003	13.83	14.35	13.67	14.31
2885	NASDAQ	EML	Wed, Nov 5, 2003	13.59	13.73	13.49	13.73
2884	NASDAQ	EML	Tue, Nov 4, 2003	13.83	13.90	13.68	13.73
2883	NASDAQ	EML	Mon, Nov 3, 2003	13.73	13.87	13.59	13.78
2882	NASDAQ	EML	Fri, Oct 31, 2003	13.26	13.43	13.23	13.43
2881	NASDAQ	EML	Thu, Oct 30, 2003	13.30	13.37	12.93	13.32
2880	NASDAQ	EML	Wed, Oct 29, 2003	12.57	12.97	12.53	12.91
2879	NASDAQ	EML	Tue, Oct 28, 2003	12.53	12.67	12.21	12.33
2878	NASDAQ	EML	Mon, Oct 27, 2003	12.51	12.59	12.31	12.37
2877	NASDAQ	EML	Fri, Oct 24, 2003	12.33	12.57	12.28	12.57
2876	NASDAQ	EML	Thu, Oct 23, 2003	12.29	12.53	12.21	12.48
2875	NASDAQ	EML	Wed, Oct 22, 2003	12.32	12.42	12.28	12.29
2874	NASDAQ	EML	Tue, Oct 21, 2003	12.65	12.66	12.35	12.39
2873	NASDAQ	EML	Mon, Oct 20, 2003	12.77	12.80	12.55	12.73
2872	NASDAQ	EML	Fri, Oct 17, 2003	12.56	12.89	12.55	12.87
2871	NASDAQ	EML	Thu, Oct 16, 2003	12.51	12.71	12.51	12.64
2870	NASDAQ	EML	Wed, Oct 15, 2003	12.53	12.63	12.42	12.48
2869	NASDAQ	EML	Tue, Oct 14, 2003	12.47	12.67	12.37	12.54
2868	NASDAQ	EML	Mon, Oct 13, 2003	12.60	12.73	12.39	12.41
2867	NASDAQ	EML	Fri, Oct 10, 2003	12.58	12.59	12.42	12.51
2866	NASDAQ	EML	Thu, Oct 9, 2003	12.69	12.79	12.49	12.58
2865	NASDAQ	EML	Wed, Oct 8, 2003	12.54	12.54	12.41	12.53
2864	NASDAQ	EML	Tue, Oct 7, 2003	12.67	12.68	12.34	12.52
2863	NASDAQ	EML	Mon, Oct 6, 2003	12.71	12.77	12.62	12.75
2862	NASDAQ	EML	Fri, Oct 3, 2003	12.75	12.81	12.57	12.63
2861	NASDAQ	EML	Thu, Oct 2, 2003	12.57	12.65	12.47	12.55
2860	NASDAQ	EML	Wed, Oct 1, 2003	12.33	12.59	12.33	12.55
2859	NASDAQ	EML	Tue, Sep 30, 2003	12.33	12.40	12.14	12.33
2858	NASDAQ	EML	Mon, Sep 29, 2003	12.29	12.33	12.15	12.33
2857	NASDAQ	EML	Fri, Sep 26, 2003	12.33	12.50	12.23	12.29
2856	NASDAQ	EML	Thu, Sep 25, 2003	12.78	12.83	12.46	12.50
2855	NASDAQ	EML	Wed, Sep 24, 2003	12.85	12.87	12.56	12.59
2854	NASDAQ	EML	Tue, Sep 23, 2003	12.81	12.99	12.80	12.85
2853	NASDAQ	EML	Mon, Sep 22, 2003	13.07	13.07	12.75	12.81
2852	NASDAQ	EML	Fri, Sep 19, 2003	13.18	13.47	13.03	13.07
2851	NASDAQ	EML	Thu, Sep 18, 2003	12.99	13.37	12.95	13.33
2850	NASDAQ	EML	Wed, Sep 17, 2003	13.01	13.01	12.82	12.87
2849	NASDAQ	EML	Tue, Sep 16, 2003	12.93	13.09	12.91	13.09
2848	NASDAQ	EML	Mon, Sep 15, 2003	12.91	12.93	12.74	12.81
2847	NASDAQ	EML	Fri, Sep 12, 2003	12.91	13.00	12.87	12.95
2846	NASDAQ	EML	Thu, Sep 11, 2003	12.81	13.05	12.73	12.93
2845	NASDAQ	EML	Wed, Sep 10, 2003	12.89	12.91	12.63	12.72
2844	NASDAQ	EML	Tue, Sep 9, 2003	12.85	12.98	12.79	12.89
2843	NASDAQ	EML	Mon, Sep 8, 2003	12.87	13.02	12.83	12.95
2842	NASDAQ	EML	Fri, Sep 5, 2003	12.89	12.93	12.72	12.92
2841	NASDAQ	EML	Thu, Sep 4, 2003	13.13	13.15	12.86	13.00
2840	NASDAQ	EML	Wed, Sep 3, 2003	12.98	13.19	12.87	13.09
2839	NASDAQ	EML	Tue, Sep 2, 2003	12.82	13.03	12.60	13.02
2838	NASDAQ	EML	Fri, Aug 29, 2003	12.71	12.73	12.60	12.69
2837	NASDAQ	EML	Thu, Aug 28, 2003	12.51	12.73	12.37	12.67
2836	NASDAQ	EML	Wed, Aug 27, 2003	12.17	12.27	12.06	12.27
2835	NASDAQ	EML	Tue, Aug 26, 2003	12.14	12.27	12.00	12.23
2834	NASDAQ	EML	Mon, Aug 25, 2003	12.21	12.28	12.13	12.19
2833	NASDAQ	EML	Fri, Aug 22, 2003	12.47	12.48	12.17	12.21
2832	NASDAQ	EML	Thu, Aug 21, 2003	12.21	12.41	12.11	12.37
2831	NASDAQ	EML	Wed, Aug 20, 2003	12.23	12.28	12.08	12.21
2830	NASDAQ	EML	Tue, Aug 19, 2003	12.33	12.39	12.25	12.34
2829	NASDAQ	EML	Mon, Aug 18, 2003	12.49	12.61	12.35	12.40
2828	NASDAQ	EML	Fri, Aug 15, 2003	12.61	12.61	12.27	12.49
2827	NASDAQ	EML	Thu, Aug 14, 2003	12.43	12.66	12.41	12.65
2826	NASDAQ	EML	Wed, Aug 13, 2003	12.55	12.73	12.43	12.50
2825	NASDAQ	EML	Tue, Aug 12, 2003	12.45	12.53	12.37	12.49
2824	NASDAQ	EML	Mon, Aug 11, 2003	12.57	12.59	12.27	12.41
2823	NASDAQ	EML	Fri, Aug 8, 2003	12.70	12.70	12.48	12.65
2822	NASDAQ	EML	Thu, Aug 7, 2003	12.36	12.61	12.29	12.59
2821	NASDAQ	EML	Wed, Aug 6, 2003	12.37	12.50	12.24	12.34
2820	NASDAQ	EML	Tue, Aug 5, 2003	12.50	12.59	12.23	12.31
2819	NASDAQ	EML	Mon, Aug 4, 2003	12.55	12.72	12.41	12.67
2818	NASDAQ	EML	Fri, Aug 1, 2003	12.68	12.75	12.59	12.62
2817	NASDAQ	EML	Thu, Jul 31, 2003	12.59	13.02	12.59	12.82
2816	NASDAQ	EML	Wed, Jul 30, 2003	12.42	12.71	12.40	12.59
2815	NASDAQ	EML	Tue, Jul 29, 2003	12.60	12.60	12.17	12.21
2814	NASDAQ	EML	Mon, Jul 28, 2003	12.75	12.81	12.47	12.53
2813	NASDAQ	EML	Fri, Jul 25, 2003	13.00	13.11	12.63	12.63
2812	NASDAQ	EML	Thu, Jul 24, 2003	12.55	13.23	12.55	12.89
2811	NASDAQ	EML	Wed, Jul 23, 2003	12.99	12.99	12.48	12.55
2810	NASDAQ	EML	Tue, Jul 22, 2003	12.80	12.98	12.67	12.92
2809	NASDAQ	EML	Mon, Jul 21, 2003	13.00	13.03	12.83	12.83
2808	NASDAQ	EML	Fri, Jul 18, 2003	12.90	13.05	12.65	13.01
2807	NASDAQ	EML	Thu, Jul 17, 2003	12.81	12.91	12.59	12.77
2806	NASDAQ	EML	Wed, Jul 16, 2003	13.05	13.22	12.91	13.14
2805	NASDAQ	EML	Tue, Jul 15, 2003	13.19	13.26	12.97	13.06
2804	NASDAQ	EML	Mon, Jul 14, 2003	13.10	13.27	12.99	13.20
2803	NASDAQ	EML	Fri, Jul 11, 2003	12.86	13.10	12.85	13.02
2802	NASDAQ	EML	Thu, Jul 10, 2003	12.85	12.93	12.77	12.90
2801	NASDAQ	EML	Wed, Jul 9, 2003	13.09	13.19	12.85	12.94
2800	NASDAQ	EML	Tue, Jul 8, 2003	13.13	13.19	12.97	13.15
2799	NASDAQ	EML	Mon, Jul 7, 2003	13.19	13.27	12.95	13.00
2798	NASDAQ	EML	Thu, Jul 3, 2003	13.13	13.13	12.90	12.95
2797	NASDAQ	EML	Wed, Jul 2, 2003	12.87	13.10	12.87	13.08
2796	NASDAQ	EML	Tue, Jul 1, 2003	12.79	12.92	12.62	12.89
2795	NASDAQ	EML	Mon, Jun 30, 2003	12.87	13.02	12.78	12.80
2794	NASDAQ	EML	Fri, Jun 27, 2003	12.93	12.95	12.71	12.87
2793	NASDAQ	EML	Thu, Jun 26, 2003	12.67	12.98	12.62	12.89
2792	NASDAQ	EML	Wed, Jun 25, 2003	12.97	13.00	12.59	12.65
2791	NASDAQ	EML	Tue, Jun 24, 2003	13.03	13.20	12.95	12.97
2790	NASDAQ	EML	Mon, Jun 23, 2003	13.37	13.40	12.93	13.03
2789	NASDAQ	EML	Fri, Jun 20, 2003	13.59	13.64	13.38	13.47
2788	NASDAQ	EML	Thu, Jun 19, 2003	14.00	14.00	13.61	13.66
2787	NASDAQ	EML	Wed, Jun 18, 2003	14.17	14.17	13.92	13.97
2786	NASDAQ	EML	Tue, Jun 17, 2003	14.50	14.53	14.17	14.19
2785	NASDAQ	EML	Mon, Jun 16, 2003	14.37	14.63	14.24	14.63
2784	NASDAQ	EML	Fri, Jun 13, 2003	14.49	14.57	14.20	14.23
2783	NASDAQ	EML	Thu, Jun 12, 2003	14.38	14.56	14.33	14.49
2782	NASDAQ	EML	Wed, Jun 11, 2003	14.17	14.36	14.05	14.36
2781	NASDAQ	EML	Tue, Jun 10, 2003	14.42	14.43	14.15	14.23
2780	NASDAQ	EML	Mon, Jun 9, 2003	14.44	14.54	14.15	14.38
2779	NASDAQ	EML	Fri, Jun 6, 2003	14.61	14.80	14.10	14.50
2778	NASDAQ	EML	Thu, Jun 5, 2003	14.55	14.73	14.40	14.58
2777	NASDAQ	EML	Wed, Jun 4, 2003	14.53	14.76	14.46	14.55
2776	NASDAQ	EML	Tue, Jun 3, 2003	14.59	14.61	14.33	14.53
2775	NASDAQ	EML	Mon, Jun 2, 2003	14.80	14.93	14.54	14.59
2774	NASDAQ	EML	Fri, May 30, 2003	14.43	14.65	14.33	14.61
2773	NASDAQ	EML	Thu, May 29, 2003	13.99	14.12	13.84	14.03
2772	NASDAQ	EML	Wed, May 28, 2003	14.15	14.29	13.98	14.03
2771	NASDAQ	EML	Tue, May 27, 2003	14.13	14.23	13.91	14.18
2770	NASDAQ	EML	Fri, May 23, 2003	14.12	14.36	14.07	14.22
2769	NASDAQ	EML	Thu, May 22, 2003	14.18	14.25	14.08	14.16
2768	NASDAQ	EML	Wed, May 21, 2003	14.21	14.33	14.10	14.18
2767	NASDAQ	EML	Tue, May 20, 2003	14.03	14.36	14.03	14.23
2766	NASDAQ	EML	Mon, May 19, 2003	14.25	14.33	14.00	14.03
2765	NASDAQ	EML	Fri, May 16, 2003	14.33	14.56	14.28	14.45
2764	NASDAQ	EML	Thu, May 15, 2003	14.59	14.60	14.29	14.41
2763	NASDAQ	EML	Wed, May 14, 2003	14.49	14.54	14.29	14.45
2762	NASDAQ	EML	Tue, May 13, 2003	14.53	14.55	14.42	14.47
2761	NASDAQ	EML	Mon, May 12, 2003	14.23	14.53	14.11	14.47
2760	NASDAQ	EML	Fri, May 9, 2003	14.03	14.28	13.96	14.28
2759	NASDAQ	EML	Thu, May 8, 2003	14.05	14.17	13.93	13.98
2758	NASDAQ	EML	Wed, May 7, 2003	14.19	14.29	14.03	14.19
2757	NASDAQ	EML	Tue, May 6, 2003	14.10	14.29	14.10	14.25
2756	NASDAQ	EML	Mon, May 5, 2003	14.19	14.31	14.11	14.15
2755	NASDAQ	EML	Fri, May 2, 2003	13.89	14.14	13.83	14.10
2754	NASDAQ	EML	Thu, May 1, 2003	14.05	14.09	13.87	13.98
2753	NASDAQ	EML	Wed, Apr 30, 2003	14.07	14.22	13.95	14.14
2752	NASDAQ	EML	Tue, Apr 29, 2003	14.20	14.24	14.01	14.13
2751	NASDAQ	EML	Mon, Apr 28, 2003	13.72	14.13	13.66	14.07
2750	NASDAQ	EML	Fri, Apr 25, 2003	13.74	13.89	13.70	13.73
2749	NASDAQ	EML	Thu, Apr 24, 2003	13.67	13.89	13.60	13.75
2748	NASDAQ	EML	Wed, Apr 23, 2003	13.48	13.65	13.39	13.53
2747	NASDAQ	EML	Tue, Apr 22, 2003	13.32	13.60	13.27	13.46
2746	NASDAQ	EML	Mon, Apr 21, 2003	13.27	13.42	13.23	13.37
2745	NASDAQ	EML	Thu, Apr 17, 2003	13.13	13.23	13.03	13.23
2744	NASDAQ	EML	Wed, Apr 16, 2003	13.26	13.32	13.11	13.14
2743	NASDAQ	EML	Tue, Apr 15, 2003	13.17	13.31	13.16	13.19
2742	NASDAQ	EML	Mon, Apr 14, 2003	13.17	13.24	13.03	13.24
2741	NASDAQ	EML	Fri, Apr 11, 2003	13.14	13.21	12.93	13.00
2740	NASDAQ	EML	Thu, Apr 10, 2003	12.79	13.00	12.65	12.95
2739	NASDAQ	EML	Wed, Apr 9, 2003	12.97	13.05	12.73	12.73
2738	NASDAQ	EML	Tue, Apr 8, 2003	13.07	13.09	12.84	12.95
2737	NASDAQ	EML	Mon, Apr 7, 2003	13.04	13.31	12.97	12.99
2736	NASDAQ	EML	Fri, Apr 4, 2003	12.48	12.73	12.48	12.67
2735	NASDAQ	EML	Thu, Apr 3, 2003	12.67	12.67	12.43	12.43
2734	NASDAQ	EML	Wed, Apr 2, 2003	12.75	12.75	12.53	12.72
2733	NASDAQ	EML	Tue, Apr 1, 2003	12.37	12.49	12.21	12.48
2732	NASDAQ	EML	Mon, Mar 31, 2003	12.47	12.57	12.35	12.37
2731	NASDAQ	EML	Fri, Mar 28, 2003	12.67	12.77	12.56	12.71
2730	NASDAQ	EML	Thu, Mar 27, 2003	12.93	12.93	12.67	12.73
2729	NASDAQ	EML	Wed, Mar 26, 2003	12.93	12.99	12.81	12.93
2728	NASDAQ	EML	Tue, Mar 25, 2003	12.59	12.93	12.45	12.93
2727	NASDAQ	EML	Mon, Mar 24, 2003	13.23	13.24	12.75	12.79
2726	NASDAQ	EML	Fri, Mar 21, 2003	13.00	13.31	12.85	13.28
2725	NASDAQ	EML	Thu, Mar 20, 2003	12.60	12.88	12.49	12.79
2724	NASDAQ	EML	Wed, Mar 19, 2003	12.56	12.65	12.42	12.65
2723	NASDAQ	EML	Tue, Mar 18, 2003	12.23	12.60	12.23	12.60
2722	NASDAQ	EML	Mon, Mar 17, 2003	12.20	12.53	12.10	12.53
2721	NASDAQ	EML	Fri, Mar 14, 2003	12.13	12.45	12.00	12.27
2720	NASDAQ	EML	Thu, Mar 13, 2003	12.05	12.17	11.96	12.13
2719	NASDAQ	EML	Wed, Mar 12, 2003	11.87	11.90	11.57	11.80
2718	NASDAQ	EML	Tue, Mar 11, 2003	12.13	12.25	11.73	11.83
2717	NASDAQ	EML	Mon, Mar 10, 2003	12.70	12.71	12.04	12.13
2716	NASDAQ	EML	Fri, Mar 7, 2003	12.28	12.80	12.25	12.70
2715	NASDAQ	EML	Thu, Mar 6, 2003	12.53	12.57	12.37	12.43
2714	NASDAQ	EML	Wed, Mar 5, 2003	12.39	12.59	12.34	12.59
2713	NASDAQ	EML	Tue, Mar 4, 2003	12.75	12.75	12.41	12.41
2712	NASDAQ	EML	Mon, Mar 3, 2003	12.77	12.90	12.69	12.76
2711	NASDAQ	EML	Fri, Feb 28, 2003	12.63	12.94	12.61	12.71
2710	NASDAQ	EML	Thu, Feb 27, 2003	12.83	12.93	12.51	12.63
2709	NASDAQ	EML	Wed, Feb 26, 2003	12.59	12.93	12.52	12.83
2708	NASDAQ	EML	Tue, Feb 25, 2003	12.23	12.58	12.11	12.58
2707	NASDAQ	EML	Mon, Feb 24, 2003	12.75	12.75	12.26	12.29
2706	NASDAQ	EML	Fri, Feb 21, 2003	12.53	12.87	12.37	12.79
2705	NASDAQ	EML	Thu, Feb 20, 2003	12.65	12.73	12.39	12.45
2704	NASDAQ	EML	Wed, Feb 19, 2003	12.72	12.73	12.49	12.53
2703	NASDAQ	EML	Tue, Feb 18, 2003	12.65	12.81	12.60	12.76
2702	NASDAQ	EML	Fri, Feb 14, 2003	12.57	12.63	12.30	12.43
2701	NASDAQ	EML	Thu, Feb 13, 2003	12.68	12.85	12.42	12.62
2700	NASDAQ	EML	Wed, Feb 12, 2003	12.59	12.84	12.54	12.71
2699	NASDAQ	EML	Tue, Feb 11, 2003	12.88	12.95	12.41	12.55
2698	NASDAQ	EML	Mon, Feb 10, 2003	12.75	12.98	12.61	12.89
2697	NASDAQ	EML	Fri, Feb 7, 2003	12.83	13.02	12.67	12.77
2696	NASDAQ	EML	Thu, Feb 6, 2003	12.84	12.97	12.69	12.83
2695	NASDAQ	EML	Wed, Feb 5, 2003	12.93	13.32	12.79	12.95
2694	NASDAQ	EML	Tue, Feb 4, 2003	12.97	12.98	12.67	12.80
2693	NASDAQ	EML	Mon, Feb 3, 2003	13.15	13.25	12.92	13.09
2692	NASDAQ	EML	Fri, Jan 31, 2003	12.78	13.14	12.72	13.13
2691	NASDAQ	EML	Thu, Jan 30, 2003	13.07	13.07	12.79	12.87
2690	NASDAQ	EML	Wed, Jan 29, 2003	12.41	12.67	12.30	12.67
2689	NASDAQ	EML	Tue, Jan 28, 2003	12.20	12.48	12.14	12.41
2688	NASDAQ	EML	Mon, Jan 27, 2003	12.11	12.37	12.05	12.17
2687	NASDAQ	EML	Fri, Jan 24, 2003	12.45	12.45	12.00	12.11
2686	NASDAQ	EML	Thu, Jan 23, 2003	12.13	12.50	12.13	12.45
2685	NASDAQ	EML	Wed, Jan 22, 2003	12.52	12.69	12.08	12.08
2684	NASDAQ	EML	Tue, Jan 21, 2003	12.93	13.02	12.48	12.51
2683	NASDAQ	EML	Fri, Jan 17, 2003	12.91	13.10	12.81	12.87
2682	NASDAQ	EML	Thu, Jan 16, 2003	13.23	13.38	12.91	12.91
2681	NASDAQ	EML	Wed, Jan 15, 2003	13.50	13.57	13.11	13.17
2680	NASDAQ	EML	Tue, Jan 14, 2003	13.57	13.57	13.35	13.45
2679	NASDAQ	EML	Mon, Jan 13, 2003	13.70	13.75	13.47	13.60
2678	NASDAQ	EML	Fri, Jan 10, 2003	13.70	13.84	13.60	13.67
2677	NASDAQ	EML	Thu, Jan 9, 2003	13.55	13.93	13.55	13.87
2676	NASDAQ	EML	Wed, Jan 8, 2003	13.75	13.83	13.49	13.62
2675	NASDAQ	EML	Tue, Jan 7, 2003	13.92	13.92	13.60	13.71
2674	NASDAQ	EML	Mon, Jan 6, 2003	13.60	13.92	13.57	13.92
2673	NASDAQ	EML	Fri, Jan 3, 2003	13.66	13.67	13.45	13.57
2672	NASDAQ	EML	Thu, Jan 2, 2003	13.48	13.67	13.20	13.66
2671	NASDAQ	EML	Tue, Dec 31, 2002	13.22	13.35	12.99	13.33
2670	NASDAQ	EML	Mon, Dec 30, 2002	12.98	13.25	12.85	13.22
2669	NASDAQ	EML	Fri, Dec 27, 2002	13.19	13.19	12.85	12.88
2668	NASDAQ	EML	Thu, Dec 26, 2002	13.11	13.33	13.01	13.19
2667	NASDAQ	EML	Tue, Dec 24, 2002	13.15	13.15	12.93	13.00
2666	NASDAQ	EML	Mon, Dec 23, 2002	13.10	13.13	12.79	13.09
2665	NASDAQ	EML	Fri, Dec 20, 2002	13.01	13.19	12.85	13.19
2664	NASDAQ	EML	Thu, Dec 19, 2002	12.88	13.03	12.63	12.81
2663	NASDAQ	EML	Wed, Dec 18, 2002	13.09	13.25	12.88	12.92
2662	NASDAQ	EML	Tue, Dec 17, 2002	13.17	13.36	13.03	13.13
2661	NASDAQ	EML	Mon, Dec 16, 2002	13.07	13.17	12.90	13.17
2660	NASDAQ	EML	Fri, Dec 13, 2002	12.64	13.07	12.47	12.95
2659	NASDAQ	EML	Thu, Dec 12, 2002	13.27	13.27	12.79	12.79
2658	NASDAQ	EML	Wed, Dec 11, 2002	13.24	13.48	13.03	13.38
2657	NASDAQ	EML	Tue, Dec 10, 2002	13.23	13.31	12.98	13.31
2656	NASDAQ	EML	Mon, Dec 9, 2002	13.33	13.33	13.01	13.12
2655	NASDAQ	EML	Fri, Dec 6, 2002	13.12	13.49	13.01	13.46
2654	NASDAQ	EML	Thu, Dec 5, 2002	13.13	13.22	13.07	13.12
2653	NASDAQ	EML	Wed, Dec 4, 2002	12.60	13.21	12.60	13.09
2652	NASDAQ	EML	Tue, Dec 3, 2002	13.13	13.18	12.81	12.95
2651	NASDAQ	EML	Mon, Dec 2, 2002	13.17	13.33	12.84	13.10
2650	NASDAQ	EML	Fri, Nov 29, 2002	13.33	13.47	13.08	13.15
2649	NASDAQ	EML	Wed, Nov 27, 2002	12.96	13.40	12.81	13.24
2648	NASDAQ	EML	Tue, Nov 26, 2002	13.03	13.07	12.67	12.75
2647	NASDAQ	EML	Mon, Nov 25, 2002	12.92	13.30	12.85	13.13
2646	NASDAQ	EML	Fri, Nov 22, 2002	13.41	13.53	13.13	13.25
2645	NASDAQ	EML	Thu, Nov 21, 2002	13.38	13.67	13.26	13.41
2644	NASDAQ	EML	Wed, Nov 20, 2002	13.33	13.49	13.17	13.33
2643	NASDAQ	EML	Tue, Nov 19, 2002	13.58	13.67	13.28	13.33
2642	NASDAQ	EML	Mon, Nov 18, 2002	14.23	14.25	13.50	13.53
2641	NASDAQ	EML	Fri, Nov 15, 2002	13.93	14.17	13.83	14.07
2640	NASDAQ	EML	Thu, Nov 14, 2002	13.95	14.07	13.90	14.00
2639	NASDAQ	EML	Wed, Nov 13, 2002	14.14	14.14	13.70	13.91
2638	NASDAQ	EML	Tue, Nov 12, 2002	14.15	14.34	14.02	14.16
2637	NASDAQ	EML	Mon, Nov 11, 2002	14.71	14.71	13.93	14.04
2636	NASDAQ	EML	Fri, Nov 8, 2002	14.67	14.87	14.55	14.71
2635	NASDAQ	EML	Thu, Nov 7, 2002	14.73	14.76	14.40	14.50
2634	NASDAQ	EML	Wed, Nov 6, 2002	14.63	15.03	14.28	14.88
2633	NASDAQ	EML	Tue, Nov 5, 2002	14.33	14.63	13.97	14.37
2632	NASDAQ	EML	Mon, Nov 4, 2002	14.32	14.66	14.11	14.37
2631	NASDAQ	EML	Fri, Nov 1, 2002	13.37	14.17	13.30	14.10
2630	NASDAQ	EML	Thu, Oct 31, 2002	13.91	13.99	13.40	13.47
2629	NASDAQ	EML	Wed, Oct 30, 2002	13.60	14.10	13.60	13.85
2628	NASDAQ	EML	Tue, Oct 29, 2002	13.83	13.93	13.27	13.77
2627	NASDAQ	EML	Mon, Oct 28, 2002	14.03	14.17	13.67	13.83
2626	NASDAQ	EML	Fri, Oct 25, 2002	13.90	14.16	13.33	13.95
2625	NASDAQ	EML	Thu, Oct 24, 2002	14.33	14.57	13.91	14.01
2624	NASDAQ	EML	Wed, Oct 23, 2002	13.86	14.00	13.53	14.00
2623	NASDAQ	EML	Tue, Oct 22, 2002	14.10	14.13	13.67	13.86
2622	NASDAQ	EML	Mon, Oct 21, 2002	14.07	14.33	13.85	14.27
2621	NASDAQ	EML	Fri, Oct 18, 2002	14.59	14.59	14.00	14.13
2620	NASDAQ	EML	Thu, Oct 17, 2002	14.57	14.80	14.43	14.60
2619	NASDAQ	EML	Wed, Oct 16, 2002	14.17	14.33	13.77	14.13
2618	NASDAQ	EML	Tue, Oct 15, 2002	13.87	14.67	13.70	14.67
2617	NASDAQ	EML	Mon, Oct 14, 2002	14.00	14.06	13.64	13.83
2616	NASDAQ	EML	Fri, Oct 11, 2002	13.80	14.26	13.67	14.09
2615	NASDAQ	EML	Thu, Oct 10, 2002	13.07	13.71	12.98	13.71
2614	NASDAQ	EML	Wed, Oct 9, 2002	13.67	13.67	12.90	12.90
2613	NASDAQ	EML	Tue, Oct 8, 2002	13.47	14.13	13.20	14.05
2612	NASDAQ	EML	Mon, Oct 7, 2002	13.93	14.10	13.31	13.31
2611	NASDAQ	EML	Fri, Oct 4, 2002	14.25	14.25	13.33	13.93
2610	NASDAQ	EML	Thu, Oct 3, 2002	13.70	14.36	13.70	14.24
2609	NASDAQ	EML	Wed, Oct 2, 2002	14.22	14.27	13.48	13.57
2608	NASDAQ	EML	Tue, Oct 1, 2002	13.53	14.49	13.47	14.49
2607	NASDAQ	EML	Mon, Sep 30, 2002	14.07	14.07	13.03	13.46
2606	NASDAQ	EML	Fri, Sep 27, 2002	14.71	14.77	14.23	14.35
2605	NASDAQ	EML	Thu, Sep 26, 2002	13.97	14.80	13.83	14.71
2604	NASDAQ	EML	Wed, Sep 25, 2002	13.61	14.13	13.53	13.78
2603	NASDAQ	EML	Tue, Sep 24, 2002	13.75	13.85	13.33	13.38
2602	NASDAQ	EML	Mon, Sep 23, 2002	14.33	14.45	13.87	14.02
2601	NASDAQ	EML	Fri, Sep 20, 2002	14.25	14.61	14.17	14.46
2600	NASDAQ	EML	Thu, Sep 19, 2002	13.70	14.60	13.70	14.06
2599	NASDAQ	EML	Wed, Sep 18, 2002	13.75	14.20	13.70	14.00
2598	NASDAQ	EML	Tue, Sep 17, 2002	14.63	14.73	13.81	13.99
2597	NASDAQ	EML	Mon, Sep 16, 2002	14.13	14.63	13.73	14.57
2596	NASDAQ	EML	Fri, Sep 13, 2002	13.81	14.19	13.77	14.19
2595	NASDAQ	EML	Thu, Sep 12, 2002	13.93	14.05	13.68	14.01
2594	NASDAQ	EML	Wed, Sep 11, 2002	13.83	14.09	13.77	13.93
2593	NASDAQ	EML	Tue, Sep 10, 2002	13.88	14.00	13.67	13.74
2592	NASDAQ	EML	Mon, Sep 9, 2002	13.69	13.97	13.40	13.75
2591	NASDAQ	EML	Fri, Sep 6, 2002	13.65	14.06	13.53	13.69
2590	NASDAQ	EML	Thu, Sep 5, 2002	13.20	13.77	12.83	13.45
2589	NASDAQ	EML	Wed, Sep 4, 2002	13.62	14.01	13.33	13.92
2588	NASDAQ	EML	Tue, Sep 3, 2002	13.93	14.00	13.50	13.62
2587	NASDAQ	EML	Fri, Aug 30, 2002	13.67	14.09	13.65	13.95
2586	NASDAQ	EML	Thu, Aug 29, 2002	14.00	14.07	13.63	13.64
2585	NASDAQ	EML	Wed, Aug 28, 2002	14.50	14.50	13.90	14.13
2584	NASDAQ	EML	Tue, Aug 27, 2002	14.67	14.82	14.39	14.59
2583	NASDAQ	EML	Mon, Aug 26, 2002	14.17	14.63	14.03	14.63
2582	NASDAQ	EML	Fri, Aug 23, 2002	14.32	14.47	14.00	14.14
2581	NASDAQ	EML	Thu, Aug 22, 2002	14.59	14.67	14.10	14.57
2580	NASDAQ	EML	Wed, Aug 21, 2002	14.16	14.57	13.97	14.46
2579	NASDAQ	EML	Tue, Aug 20, 2002	13.97	14.17	13.81	14.01
2578	NASDAQ	EML	Mon, Aug 19, 2002	14.00	14.21	13.87	14.07
2577	NASDAQ	EML	Fri, Aug 16, 2002	14.16	14.25	13.89	14.13
2576	NASDAQ	EML	Thu, Aug 15, 2002	14.03	14.19	13.79	14.16
2575	NASDAQ	EML	Wed, Aug 14, 2002	13.39	14.09	13.07	14.03
2574	NASDAQ	EML	Tue, Aug 13, 2002	13.82	14.13	13.43	13.52
2573	NASDAQ	EML	Mon, Aug 12, 2002	13.67	14.16	13.54	14.03
2572	NASDAQ	EML	Fri, Aug 9, 2002	14.12	14.39	13.53	14.00
2571	NASDAQ	EML	Thu, Aug 8, 2002	13.49	14.19	13.33	14.12
2570	NASDAQ	EML	Wed, Aug 7, 2002	13.43	13.60	13.02	13.49
2569	NASDAQ	EML	Tue, Aug 6, 2002	12.43	13.37	12.43	13.09
2568	NASDAQ	EML	Mon, Aug 5, 2002	12.60	12.89	12.12	12.20
2567	NASDAQ	EML	Fri, Aug 2, 2002	13.46	13.46	12.46	12.64
2566	NASDAQ	EML	Thu, Aug 1, 2002	13.53	13.57	13.21	13.46
2565	NASDAQ	EML	Wed, Jul 31, 2002	13.67	13.90	13.17	13.50
2564	NASDAQ	EML	Tue, Jul 30, 2002	13.60	14.13	13.35	13.90
2563	NASDAQ	EML	Mon, Jul 29, 2002	13.60	13.88	13.27	13.76
2562	NASDAQ	EML	Fri, Jul 26, 2002	13.01	13.31	12.73	13.31
2561	NASDAQ	EML	Thu, Jul 25, 2002	12.93	13.29	12.21	13.01
2560	NASDAQ	EML	Wed, Jul 24, 2002	11.60	12.75	11.47	12.71
2559	NASDAQ	EML	Tue, Jul 23, 2002	12.47	12.83	11.93	12.03
2558	NASDAQ	EML	Mon, Jul 22, 2002	13.22	13.45	12.48	12.53
2557	NASDAQ	EML	Fri, Jul 19, 2002	13.00	13.47	12.96	13.22
2556	NASDAQ	EML	Thu, Jul 18, 2002	13.63	13.64	13.09	13.25
2555	NASDAQ	EML	Wed, Jul 17, 2002	14.02	14.17	13.39	13.63
2554	NASDAQ	EML	Tue, Jul 16, 2002	13.33	13.91	13.33	13.51
2553	NASDAQ	EML	Mon, Jul 15, 2002	14.02	14.02	12.90	13.65
2552	NASDAQ	EML	Fri, Jul 12, 2002	14.73	14.83	14.00	14.31
2551	NASDAQ	EML	Thu, Jul 11, 2002	14.87	15.30	14.39	14.73
2550	NASDAQ	EML	Wed, Jul 10, 2002	15.06	15.30	14.70	15.01
2549	NASDAQ	EML	Tue, Jul 9, 2002	15.37	15.71	14.89	14.89
2548	NASDAQ	EML	Mon, Jul 8, 2002	15.80	15.93	15.27	15.36
2547	NASDAQ	EML	Fri, Jul 5, 2002	15.28	15.87	15.21	15.87
2546	NASDAQ	EML	Wed, Jul 3, 2002	15.60	15.73	14.87	15.13
2545	NASDAQ	EML	Tue, Jul 2, 2002	15.51	15.93	15.29	15.64
2544	NASDAQ	EML	Mon, Jul 1, 2002	15.52	15.67	15.07	15.50
2543	NASDAQ	EML	Fri, Jun 28, 2002	15.26	15.65	15.20	15.59
2542	NASDAQ	EML	Thu, Jun 27, 2002	14.73	15.27	14.43	15.26
2541	NASDAQ	EML	Wed, Jun 26, 2002	14.37	14.83	14.01	14.61
2540	NASDAQ	EML	Tue, Jun 25, 2002	15.42	15.42	14.27	14.29
2539	NASDAQ	EML	Mon, Jun 24, 2002	15.14	15.53	14.80	15.35
2538	NASDAQ	EML	Fri, Jun 21, 2002	14.93	15.39	14.91	15.14
2537	NASDAQ	EML	Thu, Jun 20, 2002	14.77	15.29	14.67	15.15
2536	NASDAQ	EML	Wed, Jun 19, 2002	14.53	15.00	14.40	14.74
2535	NASDAQ	EML	Tue, Jun 18, 2002	14.54	14.92	14.50	14.70
2534	NASDAQ	EML	Mon, Jun 17, 2002	14.30	14.60	14.20	14.54
2533	NASDAQ	EML	Fri, Jun 14, 2002	14.23	14.43	13.93	14.08
2532	NASDAQ	EML	Thu, Jun 13, 2002	14.17	14.68	14.17	14.44
2531	NASDAQ	EML	Wed, Jun 12, 2002	14.60	14.60	14.35	14.51
2530	NASDAQ	EML	Tue, Jun 11, 2002	14.92	14.96	14.57	14.61
2529	NASDAQ	EML	Mon, Jun 10, 2002	14.14	14.75	14.10	14.61
2528	NASDAQ	EML	Fri, Jun 7, 2002	14.01	14.40	13.90	14.19
2527	NASDAQ	EML	Thu, Jun 6, 2002	14.13	14.13	13.85	14.01
2526	NASDAQ	EML	Wed, Jun 5, 2002	13.87	14.13	13.73	14.03
2525	NASDAQ	EML	Tue, Jun 4, 2002	13.80	14.13	13.60	13.91
2524	NASDAQ	EML	Mon, Jun 3, 2002	14.28	14.28	13.70	13.86
2523	NASDAQ	EML	Fri, May 31, 2002	13.83	14.57	13.83	14.11
2522	NASDAQ	EML	Thu, May 30, 2002	13.45	13.63	13.23	13.23
2521	NASDAQ	EML	Wed, May 29, 2002	13.52	13.90	13.52	13.65
2520	NASDAQ	EML	Tue, May 28, 2002	13.83	13.95	13.60	13.69
2519	NASDAQ	EML	Fri, May 24, 2002	14.25	14.33	13.93	13.93
2518	NASDAQ	EML	Thu, May 23, 2002	14.07	14.23	13.74	14.13
2517	NASDAQ	EML	Wed, May 22, 2002	13.73	14.03	13.73	13.94
2516	NASDAQ	EML	Tue, May 21, 2002	14.34	14.34	13.47	13.62
2515	NASDAQ	EML	Mon, May 20, 2002	14.51	14.51	14.10	14.33
2514	NASDAQ	EML	Fri, May 17, 2002	14.40	14.67	14.37	14.51
2513	NASDAQ	EML	Thu, May 16, 2002	14.46	14.52	14.21	14.25
2512	NASDAQ	EML	Wed, May 15, 2002	14.23	14.44	13.95	14.30
2511	NASDAQ	EML	Tue, May 14, 2002	14.05	14.39	13.96	14.33
2510	NASDAQ	EML	Mon, May 13, 2002	13.87	14.21	13.75	13.91
2509	NASDAQ	EML	Fri, May 10, 2002	14.00	14.07	13.75	13.76
2508	NASDAQ	EML	Thu, May 9, 2002	14.23	14.37	13.91	13.96
2507	NASDAQ	EML	Wed, May 8, 2002	14.00	14.39	13.82	14.34
2506	NASDAQ	EML	Tue, May 7, 2002	13.97	14.02	13.70	13.77
2505	NASDAQ	EML	Mon, May 6, 2002	14.31	14.33	13.81	13.81
2504	NASDAQ	EML	Fri, May 3, 2002	14.41	14.43	14.03	14.24
2503	NASDAQ	EML	Thu, May 2, 2002	14.27	14.43	14.11	14.31
2502	NASDAQ	EML	Wed, May 1, 2002	14.25	14.60	13.67	14.27
2501	NASDAQ	EML	Tue, Apr 30, 2002	14.22	14.40	14.01	14.29
2500	NASDAQ	EML	Mon, Apr 29, 2002	14.40	14.50	13.99	14.05
2499	NASDAQ	EML	Fri, Apr 26, 2002	14.51	14.67	14.27	14.40
2498	NASDAQ	EML	Thu, Apr 25, 2002	14.17	14.53	13.91	14.44
2497	NASDAQ	EML	Wed, Apr 24, 2002	14.87	15.03	13.73	13.92
2496	NASDAQ	EML	Tue, Apr 23, 2002	15.39	15.53	15.27	15.32
2495	NASDAQ	EML	Mon, Apr 22, 2002	15.51	15.51	15.07	15.39
2494	NASDAQ	EML	Fri, Apr 19, 2002	15.33	15.66	15.33	15.50
2493	NASDAQ	EML	Thu, Apr 18, 2002	15.90	15.91	15.17	15.56
2492	NASDAQ	EML	Wed, Apr 17, 2002	15.79	15.86	15.63	15.73
2491	NASDAQ	EML	Tue, Apr 16, 2002	15.47	15.91	15.47	15.85
2490	NASDAQ	EML	Mon, Apr 15, 2002	15.83	15.96	15.27	15.41
2489	NASDAQ	EML	Fri, Apr 12, 2002	15.90	16.30	15.81	16.30
2488	NASDAQ	EML	Thu, Apr 11, 2002	15.95	15.99	15.51	15.60
2487	NASDAQ	EML	Wed, Apr 10, 2002	15.39	15.97	15.39	15.95
2486	NASDAQ	EML	Tue, Apr 9, 2002	15.43	15.47	15.13	15.19
2485	NASDAQ	EML	Mon, Apr 8, 2002	15.35	15.43	15.03	15.33
2484	NASDAQ	EML	Fri, Apr 5, 2002	15.37	15.37	15.13	15.22
2483	NASDAQ	EML	Thu, Apr 4, 2002	14.79	15.40	14.74	15.28
2482	NASDAQ	EML	Wed, Apr 3, 2002	15.15	15.15	14.55	14.63
2481	NASDAQ	EML	Tue, Apr 2, 2002	15.40	15.48	15.15	15.15
2480	NASDAQ	EML	Mon, Apr 1, 2002	15.80	15.80	15.25	15.59
2479	NASDAQ	EML	Thu, Mar 28, 2002	16.13	16.26	15.92	15.96
2478	NASDAQ	EML	Wed, Mar 27, 2002	15.79	16.33	15.68	16.17
2477	NASDAQ	EML	Tue, Mar 26, 2002	15.27	15.81	15.27	15.73
2476	NASDAQ	EML	Mon, Mar 25, 2002	15.67	15.67	15.17	15.26
2475	NASDAQ	EML	Fri, Mar 22, 2002	15.33	15.66	15.08	15.64
2474	NASDAQ	EML	Thu, Mar 21, 2002	16.57	16.60	15.37	15.65
2473	NASDAQ	EML	Wed, Mar 20, 2002	16.47	16.59	16.01	16.57
2472	NASDAQ	EML	Tue, Mar 19, 2002	16.02	16.52	15.94	16.47
2471	NASDAQ	EML	Mon, Mar 18, 2002	15.90	16.05	15.34	16.02
2470	NASDAQ	EML	Fri, Mar 15, 2002	16.17	16.43	15.97	16.05
2469	NASDAQ	EML	Thu, Mar 14, 2002	16.50	16.50	15.96	16.11
2468	NASDAQ	EML	Wed, Mar 13, 2002	16.33	16.46	16.13	16.30
2467	NASDAQ	EML	Tue, Mar 12, 2002	16.28	16.75	16.17	16.32
2466	NASDAQ	EML	Mon, Mar 11, 2002	16.60	17.00	16.37	16.86
2465	NASDAQ	EML	Fri, Mar 8, 2002	17.67	17.70	16.36	16.70
2464	NASDAQ	EML	Thu, Mar 7, 2002	17.25	17.99	16.99	17.73
2463	NASDAQ	EML	Wed, Mar 6, 2002	17.34	17.67	17.27	17.41
2462	NASDAQ	EML	Tue, Mar 5, 2002	17.29	17.47	16.95	17.34
2461	NASDAQ	EML	Mon, Mar 4, 2002	16.80	17.79	16.80	17.57
2460	NASDAQ	EML	Fri, Mar 1, 2002	16.00	16.79	15.87	16.79
2459	NASDAQ	EML	Thu, Feb 28, 2002	15.63	16.20	15.58	15.86
2458	NASDAQ	EML	Wed, Feb 27, 2002	14.70	15.67	14.46	15.41
2457	NASDAQ	EML	Tue, Feb 26, 2002	14.65	14.85	14.53	14.63
2456	NASDAQ	EML	Mon, Feb 25, 2002	14.86	14.99	14.53	14.69
2455	NASDAQ	EML	Fri, Feb 22, 2002	14.53	14.73	14.41	14.68
2454	NASDAQ	EML	Thu, Feb 21, 2002	14.13	14.78	14.07	14.60
2453	NASDAQ	EML	Wed, Feb 20, 2002	14.03	14.08	13.61	14.04
2452	NASDAQ	EML	Tue, Feb 19, 2002	14.01	14.25	13.97	13.99
2451	NASDAQ	EML	Fri, Feb 15, 2002	14.05	14.33	13.95	14.20
2450	NASDAQ	EML	Thu, Feb 14, 2002	14.30	14.40	13.93	14.05
2449	NASDAQ	EML	Wed, Feb 13, 2002	14.39	14.73	14.11	14.22
2448	NASDAQ	EML	Tue, Feb 12, 2002	14.30	14.56	14.07	14.39
2447	NASDAQ	EML	Mon, Feb 11, 2002	14.10	14.53	13.93	14.47
2446	NASDAQ	EML	Fri, Feb 8, 2002	13.93	14.39	13.93	14.15
2445	NASDAQ	EML	Thu, Feb 7, 2002	14.07	14.20	13.87	13.93
2444	NASDAQ	EML	Wed, Feb 6, 2002	14.49	14.52	13.69	14.00
2443	NASDAQ	EML	Tue, Feb 5, 2002	14.57	14.66	14.33	14.46
2442	NASDAQ	EML	Mon, Feb 4, 2002	14.88	14.92	14.51	14.57
2441	NASDAQ	EML	Fri, Feb 1, 2002	15.10	15.27	14.70	14.87
2440	NASDAQ	EML	Thu, Jan 31, 2002	14.80	15.13	14.63	15.03
2439	NASDAQ	EML	Wed, Jan 30, 2002	14.61	15.00	14.33	14.87
2438	NASDAQ	EML	Tue, Jan 29, 2002	15.00	15.19	14.48	14.65
2437	NASDAQ	EML	Mon, Jan 28, 2002	14.76	15.32	14.67	15.00
2436	NASDAQ	EML	Fri, Jan 25, 2002	14.00	14.91	14.00	14.76
2435	NASDAQ	EML	Thu, Jan 24, 2002	13.57	14.19	13.49	13.99
2434	NASDAQ	EML	Wed, Jan 23, 2002	13.33	13.41	13.23	13.33
2433	NASDAQ	EML	Tue, Jan 22, 2002	13.13	13.35	13.05	13.15
2432	NASDAQ	EML	Fri, Jan 18, 2002	12.87	12.95	12.73	12.93
2431	NASDAQ	EML	Thu, Jan 17, 2002	12.27	13.00	12.27	12.95
2430	NASDAQ	EML	Wed, Jan 16, 2002	12.43	12.51	12.08	12.08
2429	NASDAQ	EML	Tue, Jan 15, 2002	12.48	12.75	12.30	12.46
2428	NASDAQ	EML	Mon, Jan 14, 2002	12.74	12.80	12.27	12.33
2427	NASDAQ	EML	Fri, Jan 11, 2002	13.20	13.30	12.65	12.65
2426	NASDAQ	EML	Thu, Jan 10, 2002	13.10	13.32	12.77	13.05
2425	NASDAQ	EML	Wed, Jan 9, 2002	13.40	13.40	13.01	13.06
2424	NASDAQ	EML	Tue, Jan 8, 2002	13.60	13.62	13.19	13.33
2423	NASDAQ	EML	Mon, Jan 7, 2002	13.57	13.83	13.44	13.60
2422	NASDAQ	EML	Fri, Jan 4, 2002	13.47	13.97	13.37	13.57
2421	NASDAQ	EML	Thu, Jan 3, 2002	12.45	13.07	12.33	13.07
2420	NASDAQ	EML	Wed, Jan 2, 2002	12.17	12.53	12.17	12.39
2419	NASDAQ	EML	Mon, Dec 31, 2001	12.45	12.54	12.17	12.22
2418	NASDAQ	EML	Fri, Dec 28, 2001	12.35	12.57	12.17	12.45
2417	NASDAQ	EML	Thu, Dec 27, 2001	12.13	12.38	12.13	12.35
2416	NASDAQ	EML	Wed, Dec 26, 2001	12.20	12.33	12.10	12.22
2415	NASDAQ	EML	Mon, Dec 24, 2001	12.07	12.41	12.01	12.30
2414	NASDAQ	EML	Fri, Dec 21, 2001	12.65	12.65	12.16	12.19
2413	NASDAQ	EML	Thu, Dec 20, 2001	12.40	12.59	12.27	12.47
2412	NASDAQ	EML	Wed, Dec 19, 2001	12.60	12.60	12.27	12.41
2411	NASDAQ	EML	Tue, Dec 18, 2001	12.57	12.90	12.43	12.66
2410	NASDAQ	EML	Mon, Dec 17, 2001	12.01	12.51	11.80	12.47
2409	NASDAQ	EML	Fri, Dec 14, 2001	12.00	12.13	11.77	11.98
2408	NASDAQ	EML	Thu, Dec 13, 2001	11.94	12.39	11.90	12.02
2407	NASDAQ	EML	Wed, Dec 12, 2001	12.46	12.47	11.87	12.11
2406	NASDAQ	EML	Tue, Dec 11, 2001	12.60	12.61	12.27	12.37
2405	NASDAQ	EML	Mon, Dec 10, 2001	12.57	12.82	12.53	12.60
2404	NASDAQ	EML	Fri, Dec 7, 2001	12.53	12.86	12.41	12.72
2403	NASDAQ	EML	Thu, Dec 6, 2001	12.59	12.79	12.47	12.53
2402	NASDAQ	EML	Wed, Dec 5, 2001	12.61	12.83	12.47	12.72
2401	NASDAQ	EML	Tue, Dec 4, 2001	12.53	12.63	12.34	12.62
2400	NASDAQ	EML	Mon, Dec 3, 2001	12.75	12.77	12.33	12.62
2399	NASDAQ	EML	Fri, Nov 30, 2001	12.85	13.11	12.85	12.93
2398	NASDAQ	EML	Thu, Nov 29, 2001	12.89	13.12	12.67	12.91
2397	NASDAQ	EML	Wed, Nov 28, 2001	12.91	13.25	12.91	12.96
2396	NASDAQ	EML	Tue, Nov 27, 2001	12.77	13.20	12.69	12.97
2395	NASDAQ	EML	Mon, Nov 26, 2001	12.80	13.07	12.66	12.95
2394	NASDAQ	EML	Fri, Nov 23, 2001	12.75	13.03	12.71	12.91
2393	NASDAQ	EML	Wed, Nov 21, 2001	12.64	13.03	12.57	12.83
2392	NASDAQ	EML	Tue, Nov 20, 2001	12.70	13.03	12.60	12.78
2391	NASDAQ	EML	Mon, Nov 19, 2001	13.03	13.15	12.74	12.94
2390	NASDAQ	EML	Fri, Nov 16, 2001	13.00	13.10	12.77	13.06
2389	NASDAQ	EML	Thu, Nov 15, 2001	12.58	13.07	12.51	12.87
2388	NASDAQ	EML	Wed, Nov 14, 2001	12.33	12.60	12.23	12.49
2387	NASDAQ	EML	Tue, Nov 13, 2001	11.93	12.30	11.89	12.28
2386	NASDAQ	EML	Mon, Nov 12, 2001	11.94	12.23	11.34	11.87
2385	NASDAQ	EML	Fri, Nov 9, 2001	11.90	12.04	11.71	11.95
2384	NASDAQ	EML	Thu, Nov 8, 2001	11.81	12.20	11.71	11.97
2383	NASDAQ	EML	Wed, Nov 7, 2001	11.71	11.93	11.60	11.91
2382	NASDAQ	EML	Tue, Nov 6, 2001	11.90	11.93	11.36	11.61
2381	NASDAQ	EML	Mon, Nov 5, 2001	11.79	12.13	11.67	11.95
2380	NASDAQ	EML	Fri, Nov 2, 2001	11.30	11.79	11.14	11.73
2379	NASDAQ	EML	Thu, Nov 1, 2001	11.07	11.60	10.91	11.45
2378	NASDAQ	EML	Wed, Oct 31, 2001	11.00	11.53	10.97	11.17
2377	NASDAQ	EML	Tue, Oct 30, 2001	11.00	11.20	10.87	11.10
2376	NASDAQ	EML	Mon, Oct 29, 2001	11.59	11.67	11.09	11.09
2375	NASDAQ	EML	Fri, Oct 26, 2001	11.14	11.82	11.14	11.70
2374	NASDAQ	EML	Thu, Oct 25, 2001	10.93	11.47	10.80	11.30
2373	NASDAQ	EML	Wed, Oct 24, 2001	10.93	11.59	10.93	11.17
2372	NASDAQ	EML	Tue, Oct 23, 2001	10.53	11.31	10.37	11.06
2371	NASDAQ	EML	Mon, Oct 22, 2001	10.21	10.55	10.19	10.43
2370	NASDAQ	EML	Fri, Oct 19, 2001	10.43	10.57	10.13	10.37
2369	NASDAQ	EML	Thu, Oct 18, 2001	10.61	10.68	10.37	10.59
2368	NASDAQ	EML	Wed, Oct 17, 2001	11.00	11.12	10.20	10.49
2367	NASDAQ	EML	Tue, Oct 16, 2001	11.04	11.21	10.85	11.06
2366	NASDAQ	EML	Mon, Oct 15, 2001	10.85	10.92	10.57	10.89
2365	NASDAQ	EML	Fri, Oct 12, 2001	11.20	11.31	10.51	10.80
2364	NASDAQ	EML	Thu, Oct 11, 2001	11.13	11.53	11.13	11.32
2363	NASDAQ	EML	Wed, Oct 10, 2001	10.33	11.17	10.24	11.03
2362	NASDAQ	EML	Tue, Oct 9, 2001	10.73	10.78	10.17	10.23
2361	NASDAQ	EML	Mon, Oct 8, 2001	10.67	10.88	10.41	10.58
2360	NASDAQ	EML	Fri, Oct 5, 2001	10.60	10.79	10.34	10.68
2359	NASDAQ	EML	Thu, Oct 4, 2001	10.67	10.71	10.41	10.45
2358	NASDAQ	EML	Wed, Oct 3, 2001	10.50	10.74	10.37	10.68
2357	NASDAQ	EML	Tue, Oct 2, 2001	10.40	10.62	10.19	10.46
2356	NASDAQ	EML	Mon, Oct 1, 2001	10.67	10.70	10.20	10.26
2355	NASDAQ	EML	Fri, Sep 28, 2001	10.26	10.79	10.17	10.75
2354	NASDAQ	EML	Thu, Sep 27, 2001	9.93	10.32	9.83	10.09
2353	NASDAQ	EML	Wed, Sep 26, 2001	9.97	10.27	9.92	10.06
2352	NASDAQ	EML	Tue, Sep 25, 2001	10.93	10.99	9.61	9.79
2351	NASDAQ	EML	Mon, Sep 24, 2001	10.60	10.99	10.50	10.93
2350	NASDAQ	EML	Fri, Sep 21, 2001	8.94	10.87	8.94	10.33
2349	NASDAQ	EML	Thu, Sep 20, 2001	10.58	10.67	9.50	9.54
2348	NASDAQ	EML	Wed, Sep 19, 2001	11.32	11.33	10.21	10.55
2347	NASDAQ	EML	Tue, Sep 18, 2001	11.49	11.49	11.08	11.27
2346	NASDAQ	EML	Mon, Sep 17, 2001	12.43	12.43	11.22	11.33
2345	NASDAQ	EML	Mon, Sep 10, 2001	12.67	12.86	12.54	12.60
2344	NASDAQ	EML	Fri, Sep 7, 2001	13.07	13.12	12.61	12.65
2343	NASDAQ	EML	Thu, Sep 6, 2001	13.17	13.37	13.06	13.18
2342	NASDAQ	EML	Wed, Sep 5, 2001	12.85	13.33	12.81	13.13
2341	NASDAQ	EML	Tue, Sep 4, 2001	12.41	13.21	12.33	12.96
2340	NASDAQ	EML	Fri, Aug 31, 2001	12.35	12.59	12.27	12.41
2339	NASDAQ	EML	Thu, Aug 30, 2001	12.50	12.70	12.14	12.27
2338	NASDAQ	EML	Wed, Aug 29, 2001	12.57	12.73	12.42	12.42
2337	NASDAQ	EML	Tue, Aug 28, 2001	12.63	12.79	12.40	12.58
2336	NASDAQ	EML	Mon, Aug 27, 2001	13.10	13.11	12.55	12.69
2335	NASDAQ	EML	Fri, Aug 24, 2001	13.07	13.37	12.84	13.26
2334	NASDAQ	EML	Thu, Aug 23, 2001	12.70	13.19	12.63	13.07
2333	NASDAQ	EML	Wed, Aug 22, 2001	12.47	13.02	12.07	12.86
2332	NASDAQ	EML	Tue, Aug 21, 2001	13.00	13.00	12.30	12.36
2331	NASDAQ	EML	Mon, Aug 20, 2001	13.77	13.77	13.13	13.29
2330	NASDAQ	EML	Fri, Aug 17, 2001	13.82	13.90	13.49	13.63
2329	NASDAQ	EML	Thu, Aug 16, 2001	13.37	14.07	13.37	14.07
2328	NASDAQ	EML	Wed, Aug 15, 2001	13.67	13.83	13.43	13.48
2327	NASDAQ	EML	Tue, Aug 14, 2001	13.67	13.93	13.47	13.77
2326	NASDAQ	EML	Mon, Aug 13, 2001	13.47	13.93	13.17	13.57
2325	NASDAQ	EML	Fri, Aug 10, 2001	13.34	13.99	13.28	13.62
2324	NASDAQ	EML	Thu, Aug 9, 2001	13.27	13.60	13.18	13.31
2323	NASDAQ	EML	Wed, Aug 8, 2001	13.33	13.43	13.20	13.26
2322	NASDAQ	EML	Tue, Aug 7, 2001	13.41	13.46	13.17	13.46
2321	NASDAQ	EML	Mon, Aug 6, 2001	13.38	13.42	13.20	13.33
2320	NASDAQ	EML	Fri, Aug 3, 2001	13.58	13.73	13.35	13.44
2319	NASDAQ	EML	Thu, Aug 2, 2001	13.33	13.57	13.21	13.50
2318	NASDAQ	EML	Wed, Aug 1, 2001	13.25	13.38	13.09	13.27
2317	NASDAQ	EML	Tue, Jul 31, 2001	13.45	13.60	13.35	13.41
2316	NASDAQ	EML	Mon, Jul 30, 2001	13.57	13.80	13.23	13.51
2315	NASDAQ	EML	Fri, Jul 27, 2001	13.60	13.92	13.51	13.58
2314	NASDAQ	EML	Thu, Jul 26, 2001	12.92	13.85	12.83	13.77
2313	NASDAQ	EML	Wed, Jul 25, 2001	13.07	13.40	12.83	13.00
2312	NASDAQ	EML	Tue, Jul 24, 2001	13.77	13.80	12.79	13.09
2311	NASDAQ	EML	Mon, Jul 23, 2001	14.13	14.25	13.67	13.82
2310	NASDAQ	EML	Fri, Jul 20, 2001	14.70	14.75	13.97	14.11
2309	NASDAQ	EML	Thu, Jul 19, 2001	14.93	15.00	14.67	14.79
2308	NASDAQ	EML	Wed, Jul 18, 2001	14.87	15.07	14.59	15.00
2307	NASDAQ	EML	Tue, Jul 17, 2001	14.67	14.93	14.55	14.79
2306	NASDAQ	EML	Mon, Jul 16, 2001	14.35	14.66	14.33	14.57
2305	NASDAQ	EML	Fri, Jul 13, 2001	14.43	14.46	14.25	14.33
2304	NASDAQ	EML	Thu, Jul 12, 2001	14.65	14.67	14.24	14.25
2303	NASDAQ	EML	Wed, Jul 11, 2001	13.56	14.47	13.53	14.37
2302	NASDAQ	EML	Tue, Jul 10, 2001	13.36	13.60	13.33	13.42
2301	NASDAQ	EML	Mon, Jul 9, 2001	13.30	13.42	13.17	13.36
2300	NASDAQ	EML	Fri, Jul 6, 2001	13.61	13.61	13.23	13.37
2299	NASDAQ	EML	Thu, Jul 5, 2001	13.47	13.73	13.37	13.65
2298	NASDAQ	EML	Tue, Jul 3, 2001	13.50	13.55	13.34	13.46
2297	NASDAQ	EML	Mon, Jul 2, 2001	13.65	13.72	13.29	13.50
2296	NASDAQ	EML	Fri, Jun 29, 2001	13.55	13.83	13.37	13.83
2295	NASDAQ	EML	Thu, Jun 28, 2001	13.15	13.40	13.09	13.36
2294	NASDAQ	EML	Wed, Jun 27, 2001	12.91	13.07	12.85	13.00
2293	NASDAQ	EML	Tue, Jun 26, 2001	12.73	13.09	12.41	12.75
2292	NASDAQ	EML	Mon, Jun 25, 2001	12.95	13.37	12.94	12.99
2291	NASDAQ	EML	Fri, Jun 22, 2001	13.27	13.27	12.94	13.08
2290	NASDAQ	EML	Thu, Jun 21, 2001	12.90	13.29	12.80	13.28
2289	NASDAQ	EML	Wed, Jun 20, 2001	12.87	13.13	12.73	12.91
2288	NASDAQ	EML	Tue, Jun 19, 2001	13.30	13.43	12.80	13.03
2287	NASDAQ	EML	Mon, Jun 18, 2001	13.00	13.19	12.93	13.05
2286	NASDAQ	EML	Fri, Jun 15, 2001	12.97	13.32	12.87	13.13
2285	NASDAQ	EML	Thu, Jun 14, 2001	13.70	13.71	13.13	13.33
2284	NASDAQ	EML	Wed, Jun 13, 2001	14.00	14.10	13.71	13.71
2283	NASDAQ	EML	Tue, Jun 12, 2001	14.21	14.21	13.91	14.08
2282	NASDAQ	EML	Mon, Jun 11, 2001	14.67	14.73	14.34	14.41
2281	NASDAQ	EML	Fri, Jun 8, 2001	14.97	15.07	14.51	14.72
2280	NASDAQ	EML	Thu, Jun 7, 2001	15.20	15.67	15.10	15.19
2279	NASDAQ	EML	Wed, Jun 6, 2001	14.93	15.12	14.75	14.83
2278	NASDAQ	EML	Tue, Jun 5, 2001	14.83	15.13	14.42	15.09
2277	NASDAQ	EML	Mon, Jun 4, 2001	14.60	14.88	14.60	14.75
2276	NASDAQ	EML	Fri, Jun 1, 2001	14.77	14.93	14.53	14.67
2275	NASDAQ	EML	Thu, May 31, 2001	14.33	14.81	14.30	14.78
2274	NASDAQ	EML	Wed, May 30, 2001	14.50	14.73	14.19	14.31
2273	NASDAQ	EML	Tue, May 29, 2001	14.29	14.55	14.27	14.54
2272	NASDAQ	EML	Fri, May 25, 2001	14.53	14.67	14.27	14.55
2271	NASDAQ	EML	Thu, May 24, 2001	14.87	14.87	14.61	14.74
2270	NASDAQ	EML	Wed, May 23, 2001	15.03	15.15	14.81	14.89
2269	NASDAQ	EML	Tue, May 22, 2001	15.50	15.51	15.15	15.19
2268	NASDAQ	EML	Mon, May 21, 2001	15.90	15.90	15.51	15.66
2267	NASDAQ	EML	Fri, May 18, 2001	15.67	16.07	15.61	15.91
2266	NASDAQ	EML	Thu, May 17, 2001	14.97	16.00	14.97	15.67
2265	NASDAQ	EML	Wed, May 16, 2001	14.65	15.17	14.63	15.17
2264	NASDAQ	EML	Tue, May 15, 2001	14.84	14.84	14.51	14.60
2263	NASDAQ	EML	Mon, May 14, 2001	14.77	14.83	14.48	14.67
2262	NASDAQ	EML	Fri, May 11, 2001	14.82	15.25	14.64	14.92
2261	NASDAQ	EML	Thu, May 10, 2001	14.08	14.99	13.89	14.99
2260	NASDAQ	EML	Wed, May 9, 2001	13.81	13.92	13.53	13.92
2259	NASDAQ	EML	Tue, May 8, 2001	13.50	13.96	13.46	13.87
2258	NASDAQ	EML	Mon, May 7, 2001	13.11	13.36	12.70	13.33
2257	NASDAQ	EML	Fri, May 4, 2001	12.83	12.99	12.39	12.96
2256	NASDAQ	EML	Thu, May 3, 2001	12.77	12.79	12.47	12.67
2255	NASDAQ	EML	Wed, May 2, 2001	12.79	12.99	12.54	12.77
2254	NASDAQ	EML	Tue, May 1, 2001	13.00	13.08	12.75	12.95
2253	NASDAQ	EML	Mon, Apr 30, 2001	13.33	13.40	12.97	13.16
2252	NASDAQ	EML	Fri, Apr 27, 2001	12.53	13.43	12.50	13.40
2251	NASDAQ	EML	Thu, Apr 26, 2001	12.13	12.67	11.67	12.38
2250	NASDAQ	EML	Wed, Apr 25, 2001	10.98	11.25	10.58	10.73
2249	NASDAQ	EML	Tue, Apr 24, 2001	10.86	10.89	10.53	10.67
2248	NASDAQ	EML	Mon, Apr 23, 2001	10.73	11.11	10.54	10.79
2247	NASDAQ	EML	Fri, Apr 20, 2001	11.33	11.46	11.31	11.33
2246	NASDAQ	EML	Thu, Apr 19, 2001	11.66	11.66	11.51	11.59
2245	NASDAQ	EML	Wed, Apr 18, 2001	11.40	11.67	11.23	11.65
2244	NASDAQ	EML	Tue, Apr 17, 2001	11.18	11.50	11.17	11.49
2243	NASDAQ	EML	Mon, Apr 16, 2001	11.30	11.49	11.20	11.40
2242	NASDAQ	EML	Thu, Apr 12, 2001	11.20	11.39	11.20	11.33
2241	NASDAQ	EML	Wed, Apr 11, 2001	11.48	11.72	11.24	11.33
2240	NASDAQ	EML	Tue, Apr 10, 2001	11.27	11.73	11.15	11.68
2239	NASDAQ	EML	Mon, Apr 9, 2001	11.07	11.46	11.03	11.10
2238	NASDAQ	EML	Fri, Apr 6, 2001	11.21	11.23	10.85	11.03
2237	NASDAQ	EML	Thu, Apr 5, 2001	11.00	11.17	10.95	11.07
2236	NASDAQ	EML	Wed, Apr 4, 2001	11.00	11.23	10.84	11.00
2235	NASDAQ	EML	Tue, Apr 3, 2001	11.18	11.27	10.93	11.15
2234	NASDAQ	EML	Mon, Apr 2, 2001	11.20	11.60	11.01	11.18
2233	NASDAQ	EML	Fri, Mar 30, 2001	10.86	11.50	10.73	11.16
2232	NASDAQ	EML	Thu, Mar 29, 2001	10.77	10.83	10.63	10.70
2231	NASDAQ	EML	Wed, Mar 28, 2001	10.77	10.79	10.48	10.75
2230	NASDAQ	EML	Tue, Mar 27, 2001	10.17	10.70	10.17	10.67
2229	NASDAQ	EML	Mon, Mar 26, 2001	10.16	10.16	9.74	9.97
2228	NASDAQ	EML	Fri, Mar 23, 2001	9.77	9.99	9.59	9.97
2227	NASDAQ	EML	Thu, Mar 22, 2001	10.00	10.30	9.37	9.81
2226	NASDAQ	EML	Wed, Mar 21, 2001	10.21	10.32	10.01	10.11
2225	NASDAQ	EML	Tue, Mar 20, 2001	10.37	10.44	10.14	10.23
2224	NASDAQ	EML	Mon, Mar 19, 2001	9.98	10.49	9.87	10.35
2223	NASDAQ	EML	Fri, Mar 16, 2001	10.00	10.26	9.85	9.93
2222	NASDAQ	EML	Thu, Mar 15, 2001	10.41	10.63	10.27	10.55
2221	NASDAQ	EML	Wed, Mar 14, 2001	10.90	10.90	10.37	10.58
2220	NASDAQ	EML	Tue, Mar 13, 2001	11.33	11.40	10.77	10.90
2219	NASDAQ	EML	Mon, Mar 12, 2001	11.81	11.86	11.51	11.56
2218	NASDAQ	EML	Fri, Mar 9, 2001	11.85	11.97	11.62	11.82
2217	NASDAQ	EML	Thu, Mar 8, 2001	11.73	12.00	11.67	11.97
2216	NASDAQ	EML	Wed, Mar 7, 2001	11.53	11.98	11.50	11.72
2215	NASDAQ	EML	Tue, Mar 6, 2001	11.57	11.82	11.41	11.58
2214	NASDAQ	EML	Mon, Mar 5, 2001	11.50	11.67	11.34	11.61
2213	NASDAQ	EML	Fri, Mar 2, 2001	11.63	11.77	11.33	11.48
2212	NASDAQ	EML	Thu, Mar 1, 2001	11.90	11.93	11.48	11.80
2211	NASDAQ	EML	Wed, Feb 28, 2001	12.26	12.27	12.01	12.06
2210	NASDAQ	EML	Tue, Feb 27, 2001	12.15	12.17	11.95	12.13
2209	NASDAQ	EML	Mon, Feb 26, 2001	11.85	12.10	11.81	12.02
2208	NASDAQ	EML	Fri, Feb 23, 2001	11.96	12.17	11.67	11.85
2207	NASDAQ	EML	Thu, Feb 22, 2001	12.21	12.39	11.94	12.12
2206	NASDAQ	EML	Wed, Feb 21, 2001	12.19	12.43	12.03	12.11
2205	NASDAQ	EML	Tue, Feb 20, 2001	12.47	12.60	12.24	12.33
2204	NASDAQ	EML	Fri, Feb 16, 2001	11.86	12.17	11.75	12.02
2203	NASDAQ	EML	Thu, Feb 15, 2001	11.77	11.99	11.52	11.77
2202	NASDAQ	EML	Wed, Feb 14, 2001	12.11	12.16	11.56	11.65
2201	NASDAQ	EML	Tue, Feb 13, 2001	11.93	12.33	11.87	12.11
2200	NASDAQ	EML	Mon, Feb 12, 2001	11.60	11.97	11.60	11.85
2199	NASDAQ	EML	Fri, Feb 9, 2001	11.83	11.99	11.37	11.65
2198	NASDAQ	EML	Thu, Feb 8, 2001	10.77	11.43	10.73	11.33
2197	NASDAQ	EML	Wed, Feb 7, 2001	10.98	11.01	10.75	10.77
2196	NASDAQ	EML	Tue, Feb 6, 2001	10.93	10.99	10.81	10.90
2195	NASDAQ	EML	Mon, Feb 5, 2001	10.77	11.00	10.67	10.86
2194	NASDAQ	EML	Fri, Feb 2, 2001	11.03	11.16	10.71	10.93
2193	NASDAQ	EML	Thu, Feb 1, 2001	11.03	11.13	10.89	11.03
2192	NASDAQ	EML	Wed, Jan 31, 2001	10.53	10.99	10.33	10.89
2191	NASDAQ	EML	Tue, Jan 30, 2001	10.40	10.49	10.35	10.47
2190	NASDAQ	EML	Mon, Jan 29, 2001	10.21	10.43	10.21	10.37
2189	NASDAQ	EML	Fri, Jan 26, 2001	10.17	10.38	10.08	10.21
2188	NASDAQ	EML	Thu, Jan 25, 2001	10.08	10.46	9.92	10.13
2187	NASDAQ	EML	Wed, Jan 24, 2001	10.33	10.46	9.79	10.38
2186	NASDAQ	EML	Tue, Jan 23, 2001	11.00	11.08	10.75	10.88
2185	NASDAQ	EML	Mon, Jan 22, 2001	10.75	11.00	10.67	10.92
2184	NASDAQ	EML	Fri, Jan 19, 2001	11.00	11.04	10.67	10.75
2183	NASDAQ	EML	Thu, Jan 18, 2001	11.00	11.13	10.96	11.04
2182	NASDAQ	EML	Wed, Jan 17, 2001	11.00	11.00	10.79	11.00
2181	NASDAQ	EML	Tue, Jan 16, 2001	10.29	10.75	10.29	10.75
2180	NASDAQ	EML	Fri, Jan 12, 2001	10.42	10.42	10.25	10.29
2179	NASDAQ	EML	Thu, Jan 11, 2001	10.54	10.63	10.46	10.54
2178	NASDAQ	EML	Wed, Jan 10, 2001	10.75	10.79	10.46	10.58
2177	NASDAQ	EML	Tue, Jan 9, 2001	10.75	10.88	10.75	10.75
2176	NASDAQ	EML	Mon, Jan 8, 2001	10.29	10.83	10.25	10.75
2175	NASDAQ	EML	Fri, Jan 5, 2001	10.29	10.33	10.08	10.25
2174	NASDAQ	EML	Thu, Jan 4, 2001	9.54	10.67	9.54	10.29
2173	NASDAQ	EML	Wed, Jan 3, 2001	9.17	9.54	9.13	9.42
2172	NASDAQ	EML	Tue, Jan 2, 2001	9.21	9.42	9.08	9.13
2171	NASDAQ	EML	Fri, Dec 29, 2000	8.88	9.25	8.88	8.88
2170	NASDAQ	EML	Thu, Dec 28, 2000	9.08	9.13	8.71	8.79
2169	NASDAQ	EML	Wed, Dec 27, 2000	9.08	9.33	9.08	9.29
2168	NASDAQ	EML	Tue, Dec 26, 2000	9.21	9.21	9.04	9.08
2167	NASDAQ	EML	Fri, Dec 22, 2000	9.08	9.33	9.04	9.21
2166	NASDAQ	EML	Thu, Dec 21, 2000	8.96	9.29	8.96	9.08
2165	NASDAQ	EML	Wed, Dec 20, 2000	8.88	9.08	8.54	9.00
2164	NASDAQ	EML	Tue, Dec 19, 2000	8.75	9.25	8.67	8.96
2163	NASDAQ	EML	Mon, Dec 18, 2000	8.75	9.00	8.75	8.88
2162	NASDAQ	EML	Fri, Dec 15, 2000	8.88	9.08	8.75	8.75
2161	NASDAQ	EML	Thu, Dec 14, 2000	9.25	9.29	8.92	8.96
2160	NASDAQ	EML	Wed, Dec 13, 2000	9.54	9.58	9.33	9.38
2159	NASDAQ	EML	Tue, Dec 12, 2000	9.54	9.67	9.46	9.54
2158	NASDAQ	EML	Mon, Dec 11, 2000	9.54	9.63	9.29	9.58
2157	NASDAQ	EML	Fri, Dec 8, 2000	9.46	9.54	9.29	9.50
2156	NASDAQ	EML	Thu, Dec 7, 2000	9.67	9.75	9.38	9.46
2155	NASDAQ	EML	Wed, Dec 6, 2000	9.83	9.88	9.58	9.67
2154	NASDAQ	EML	Tue, Dec 5, 2000	9.58	9.92	9.54	9.79
2153	NASDAQ	EML	Mon, Dec 4, 2000	9.42	9.79	9.42	9.67
2152	NASDAQ	EML	Fri, Dec 1, 2000	9.67	9.71	9.33	9.54
2151	NASDAQ	EML	Thu, Nov 30, 2000	9.71	9.83	9.54	9.58
2150	NASDAQ	EML	Wed, Nov 29, 2000	9.75	9.79	9.71	9.71
2149	NASDAQ	EML	Tue, Nov 28, 2000	9.63	9.71	9.50	9.71
2148	NASDAQ	EML	Mon, Nov 27, 2000	9.58	9.63	9.46	9.63
2147	NASDAQ	EML	Fri, Nov 24, 2000	9.46	9.67	9.38	9.58
2146	NASDAQ	EML	Wed, Nov 22, 2000	9.63	9.67	9.38	9.50
2145	NASDAQ	EML	Tue, Nov 21, 2000	9.75	9.83	9.50	9.71
2144	NASDAQ	EML	Mon, Nov 20, 2000	10.00	10.00	9.50	9.83
2143	NASDAQ	EML	Fri, Nov 17, 2000	10.13	10.25	9.71	9.96
2142	NASDAQ	EML	Thu, Nov 16, 2000	10.29	10.42	10.21	10.29
2141	NASDAQ	EML	Wed, Nov 15, 2000	10.13	10.29	10.08	10.29
2140	NASDAQ	EML	Tue, Nov 14, 2000	10.00	10.21	10.00	10.13
2139	NASDAQ	EML	Mon, Nov 13, 2000	9.71	10.08	9.67	9.96
2138	NASDAQ	EML	Fri, Nov 10, 2000	9.75	9.83	9.67	9.71
2137	NASDAQ	EML	Thu, Nov 9, 2000	9.79	9.83	9.75	9.83
2136	NASDAQ	EML	Wed, Nov 8, 2000	9.96	9.96	9.67	9.83
2135	NASDAQ	EML	Tue, Nov 7, 2000	10.04	10.17	9.88	9.96
2134	NASDAQ	EML	Mon, Nov 6, 2000	10.04	10.17	9.96	10.13
2133	NASDAQ	EML	Fri, Nov 3, 2000	9.71	10.21	9.71	10.04
2132	NASDAQ	EML	Thu, Nov 2, 2000	9.38	9.75	9.38	9.75
2131	NASDAQ	EML	Wed, Nov 1, 2000	9.42	9.58	9.25	9.46
2130	NASDAQ	EML	Tue, Oct 31, 2000	9.08	9.63	9.08	9.42
2129	NASDAQ	EML	Mon, Oct 30, 2000	8.67	9.21	8.67	9.08
2128	NASDAQ	EML	Fri, Oct 27, 2000	8.58	8.71	8.54	8.67
2127	NASDAQ	EML	Thu, Oct 26, 2000	8.42	8.71	8.38	8.71
2126	NASDAQ	EML	Wed, Oct 25, 2000	8.42	8.58	8.33	8.42
2125	NASDAQ	EML	Tue, Oct 24, 2000	8.13	8.58	8.08	8.46
2124	NASDAQ	EML	Mon, Oct 23, 2000	8.21	8.25	7.96	8.00
2123	NASDAQ	EML	Fri, Oct 20, 2000	8.17	8.29	8.17	8.21
2122	NASDAQ	EML	Thu, Oct 19, 2000	8.13	8.25	8.13	8.17
2121	NASDAQ	EML	Wed, Oct 18, 2000	8.21	8.25	8.00	8.13
2120	NASDAQ	EML	Tue, Oct 17, 2000	8.38	8.38	8.13	8.21
2119	NASDAQ	EML	Mon, Oct 16, 2000	8.42	8.71	8.33	8.38
2118	NASDAQ	EML	Fri, Oct 13, 2000	8.46	8.50	8.33	8.42
2117	NASDAQ	EML	Thu, Oct 12, 2000	8.50	8.58	8.17	8.46
2116	NASDAQ	EML	Wed, Oct 11, 2000	8.63	8.67	8.42	8.42
2115	NASDAQ	EML	Tue, Oct 10, 2000	8.88	8.96	8.58	8.71
2114	NASDAQ	EML	Mon, Oct 9, 2000	9.29	9.29	8.88	8.92
2113	NASDAQ	EML	Fri, Oct 6, 2000	9.29	9.54	9.17	9.21
2112	NASDAQ	EML	Thu, Oct 5, 2000	9.42	9.50	9.08	9.13
2111	NASDAQ	EML	Wed, Oct 4, 2000	9.38	9.75	9.29	9.46
2110	NASDAQ	EML	Tue, Oct 3, 2000	9.04	9.42	9.04	9.25
2109	NASDAQ	EML	Mon, Oct 2, 2000	9.33	9.33	8.96	9.00
2108	NASDAQ	EML	Fri, Sep 29, 2000	9.67	9.88	9.58	9.67
2107	NASDAQ	EML	Thu, Sep 28, 2000	9.75	9.88	9.58	9.63
2106	NASDAQ	EML	Wed, Sep 27, 2000	9.67	9.79	9.42	9.71
2105	NASDAQ	EML	Tue, Sep 26, 2000	10.08	10.13	9.71	9.75
2104	NASDAQ	EML	Mon, Sep 25, 2000	10.17	10.21	10.00	10.08
2103	NASDAQ	EML	Fri, Sep 22, 2000	10.25	10.33	10.00	10.21
2102	NASDAQ	EML	Thu, Sep 21, 2000	10.25	10.42	10.21	10.21
2101	NASDAQ	EML	Wed, Sep 20, 2000	10.25	10.33	10.17	10.21
2100	NASDAQ	EML	Tue, Sep 19, 2000	10.50	10.50	10.21	10.25
2099	NASDAQ	EML	Mon, Sep 18, 2000	10.50	10.54	10.42	10.46
2098	NASDAQ	EML	Fri, Sep 15, 2000	10.50	10.58	10.46	10.50
2097	NASDAQ	EML	Thu, Sep 14, 2000	10.63	10.75	10.42	10.50
2096	NASDAQ	EML	Wed, Sep 13, 2000	10.58	10.79	10.54	10.63
2095	NASDAQ	EML	Tue, Sep 12, 2000	10.54	10.58	10.38	10.58
2094	NASDAQ	EML	Mon, Sep 11, 2000	10.54	10.63	10.46	10.54
2093	NASDAQ	EML	Fri, Sep 8, 2000	10.54	10.67	10.42	10.50
2092	NASDAQ	EML	Thu, Sep 7, 2000	10.71	10.79	10.50	10.58
2091	NASDAQ	EML	Wed, Sep 6, 2000	10.83	11.08	10.67	10.71
2090	NASDAQ	EML	Tue, Sep 5, 2000	10.67	10.79	10.67	10.71
2089	NASDAQ	EML	Fri, Sep 1, 2000	10.71	10.79	10.63	10.67
2088	NASDAQ	EML	Thu, Aug 31, 2000	10.88	10.88	10.71	10.72
2087	NASDAQ	EML	Wed, Aug 30, 2000	10.96	10.96	10.79	10.79
2086	NASDAQ	EML	Tue, Aug 29, 2000	11.13	11.21	10.83	10.83
2085	NASDAQ	EML	Mon, Aug 28, 2000	11.29	11.29	10.96	11.08
2084	NASDAQ	EML	Fri, Aug 25, 2000	11.25	11.33	11.21	11.25
2083	NASDAQ	EML	Thu, Aug 24, 2000	11.38	11.54	11.21	11.25
2082	NASDAQ	EML	Wed, Aug 23, 2000	11.67	11.71	11.17	11.38
2081	NASDAQ	EML	Tue, Aug 22, 2000	11.67	11.92	11.42	11.83
2080	NASDAQ	EML	Mon, Aug 21, 2000	11.71	11.92	11.50	11.75
2079	NASDAQ	EML	Fri, Aug 18, 2000	11.38	12.00	11.38	11.96
2078	NASDAQ	EML	Thu, Aug 17, 2000	12.00	12.00	11.79	11.79
2077	NASDAQ	EML	Wed, Aug 16, 2000	12.04	12.21	11.88	11.96
2076	NASDAQ	EML	Tue, Aug 15, 2000	12.54	12.54	12.13	12.17
2075	NASDAQ	EML	Mon, Aug 14, 2000	12.46	12.50	12.21	12.42
2074	NASDAQ	EML	Fri, Aug 11, 2000	12.17	12.71	12.13	12.67
2073	NASDAQ	EML	Thu, Aug 10, 2000	12.33	12.54	12.33	12.38
2072	NASDAQ	EML	Wed, Aug 9, 2000	12.63	12.75	12.29	12.42
2071	NASDAQ	EML	Tue, Aug 8, 2000	12.92	13.17	12.75	13.17
2070	NASDAQ	EML	Mon, Aug 7, 2000	12.83	12.96	12.79	12.92
2069	NASDAQ	EML	Fri, Aug 4, 2000	12.88	12.96	12.58	12.88
2068	NASDAQ	EML	Thu, Aug 3, 2000	12.71	13.13	12.67	12.79
2067	NASDAQ	EML	Wed, Aug 2, 2000	12.42	12.75	12.42	12.71
2066	NASDAQ	EML	Tue, Aug 1, 2000	12.54	12.67	12.46	12.54
2065	NASDAQ	EML	Mon, Jul 31, 2000	12.63	12.83	12.42	12.45
2064	NASDAQ	EML	Fri, Jul 28, 2000	12.50	12.63	12.46	12.50
2063	NASDAQ	EML	Thu, Jul 27, 2000	11.96	12.63	11.88	12.46
2062	NASDAQ	EML	Wed, Jul 26, 2000	11.17	12.04	11.00	11.71
2061	NASDAQ	EML	Tue, Jul 25, 2000	10.42	10.54	10.33	10.42
2060	NASDAQ	EML	Mon, Jul 24, 2000	10.54	10.54	10.29	10.33
2059	NASDAQ	EML	Fri, Jul 21, 2000	10.83	10.88	10.42	10.42
2058	NASDAQ	EML	Thu, Jul 20, 2000	10.58	10.96	10.58	10.67
2057	NASDAQ	EML	Wed, Jul 19, 2000	10.83	11.21	10.42	10.58
2056	NASDAQ	EML	Tue, Jul 18, 2000	11.21	11.21	10.83	10.88
2055	NASDAQ	EML	Mon, Jul 17, 2000	11.29	11.46	11.17	11.25
2054	NASDAQ	EML	Fri, Jul 14, 2000	10.96	11.25	10.83	11.00
2053	NASDAQ	EML	Thu, Jul 13, 2000	10.92	11.04	10.67	10.88
2052	NASDAQ	EML	Wed, Jul 12, 2000	11.00	11.13	10.88	10.96
2051	NASDAQ	EML	Tue, Jul 11, 2000	10.92	11.04	10.75	11.00
2050	NASDAQ	EML	Mon, Jul 10, 2000	11.00	11.17	10.92	10.92
2049	NASDAQ	EML	Fri, Jul 7, 2000	11.00	11.13	10.92	10.96
2048	NASDAQ	EML	Thu, Jul 6, 2000	10.83	10.96	10.54	10.83
2047	NASDAQ	EML	Wed, Jul 5, 2000	10.33	10.79	10.33	10.46
2046	NASDAQ	EML	Mon, Jul 3, 2000	10.13	10.50	10.08	10.42
2045	NASDAQ	EML	Fri, Jun 30, 2000	10.46	10.54	9.83	9.92
2044	NASDAQ	EML	Thu, Jun 29, 2000	10.63	10.67	10.38	10.50
2043	NASDAQ	EML	Wed, Jun 28, 2000	10.58	10.83	10.50	10.64
2042	NASDAQ	EML	Tue, Jun 27, 2000	10.50	10.58	10.25	10.38
2041	NASDAQ	EML	Mon, Jun 26, 2000	10.21	10.50	10.21	10.42
2040	NASDAQ	EML	Fri, Jun 23, 2000	10.08	10.46	10.04	10.13
2039	NASDAQ	EML	Thu, Jun 22, 2000	10.21	10.46	9.96	10.04
2038	NASDAQ	EML	Wed, Jun 21, 2000	10.67	10.67	10.38	10.46
2037	NASDAQ	EML	Tue, Jun 20, 2000	10.67	10.71	10.25	10.33
2036	NASDAQ	EML	Mon, Jun 19, 2000	10.92	11.13	10.63	10.75
2035	NASDAQ	EML	Fri, Jun 16, 2000	11.08	11.25	10.92	10.94
2034	NASDAQ	EML	Thu, Jun 15, 2000	11.42	11.54	11.00	11.13
2033	NASDAQ	EML	Wed, Jun 14, 2000	11.75	11.92	11.38	11.46
2032	NASDAQ	EML	Tue, Jun 13, 2000	12.29	12.29	11.83	11.92
2031	NASDAQ	EML	Mon, Jun 12, 2000	12.13	12.33	11.88	12.04
2030	NASDAQ	EML	Fri, Jun 9, 2000	11.92	12.00	11.63	11.96
2029	NASDAQ	EML	Thu, Jun 8, 2000	12.00	12.00	11.46	11.63
2028	NASDAQ	EML	Wed, Jun 7, 2000	11.92	12.25	11.83	11.88
2027	NASDAQ	EML	Tue, Jun 6, 2000	12.04	12.46	11.71	11.92
2026	NASDAQ	EML	Mon, Jun 5, 2000	12.88	13.04	12.42	12.50
2025	NASDAQ	EML	Fri, Jun 2, 2000	12.67	13.13	12.54	13.04
2024	NASDAQ	EML	Thu, Jun 1, 2000	12.00	12.67	11.96	12.46
2023	NASDAQ	EML	Wed, May 31, 2000	11.75	12.04	11.75	11.88
2022	NASDAQ	EML	Tue, May 30, 2000	11.54	11.88	11.54	11.75
2021	NASDAQ	EML	Fri, May 26, 2000	11.67	11.96	11.25	11.50
2020	NASDAQ	EML	Thu, May 25, 2000	12.25	12.46	11.67	11.67
2019	NASDAQ	EML	Wed, May 24, 2000	12.42	12.42	12.00	12.29
2018	NASDAQ	EML	Tue, May 23, 2000	12.25	12.42	12.08	12.25
2017	NASDAQ	EML	Mon, May 22, 2000	12.58	12.63	12.13	12.38
2016	NASDAQ	EML	Fri, May 19, 2000	12.67	12.79	12.46	12.50
2015	NASDAQ	EML	Thu, May 18, 2000	12.75	13.04	12.71	12.88
2014	NASDAQ	EML	Wed, May 17, 2000	13.00	13.13	12.71	12.83
2013	NASDAQ	EML	Tue, May 16, 2000	12.71	13.13	12.67	13.13
2012	NASDAQ	EML	Mon, May 15, 2000	12.88	12.96	12.63	12.67
2011	NASDAQ	EML	Fri, May 12, 2000	12.71	13.04	12.67	12.88
2010	NASDAQ	EML	Thu, May 11, 2000	12.42	12.83	12.42	12.67
2009	NASDAQ	EML	Wed, May 10, 2000	12.54	12.58	12.25	12.42
2008	NASDAQ	EML	Tue, May 9, 2000	12.13	12.67	12.13	12.54
2007	NASDAQ	EML	Mon, May 8, 2000	11.50	12.04	11.50	11.96
2006	NASDAQ	EML	Fri, May 5, 2000	10.88	11.71	10.88	11.50
2005	NASDAQ	EML	Thu, May 4, 2000	11.17	11.21	10.83	10.88
2004	NASDAQ	EML	Wed, May 3, 2000	11.38	11.67	11.25	11.25
2003	NASDAQ	EML	Tue, May 2, 2000	11.67	11.67	11.33	11.58
2002	NASDAQ	EML	Mon, May 1, 2000	11.92	12.00	11.54	11.75
2001	NASDAQ	EML	Fri, Apr 28, 2000	11.67	11.83	11.08	11.75
2000	NASDAQ	EML	Thu, Apr 27, 2000	11.92	12.08	11.63	11.79
1999	NASDAQ	EML	Wed, Apr 26, 2000	12.42	12.58	11.92	12.08
1998	NASDAQ	EML	Tue, Apr 25, 2000	11.88	12.42	11.81	12.29
1997	NASDAQ	EML	Mon, Apr 24, 2000	11.42	11.75	11.33	11.63
1996	NASDAQ	EML	Thu, Apr 20, 2000	11.71	11.71	11.08	11.42
1995	NASDAQ	EML	Wed, Apr 19, 2000	11.50	11.92	11.29	11.67
1994	NASDAQ	EML	Tue, Apr 18, 2000	11.21	11.67	10.88	11.50
1993	NASDAQ	EML	Mon, Apr 17, 2000	11.33	11.50	11.08	11.25
1992	NASDAQ	EML	Fri, Apr 14, 2000	11.29	11.50	10.88	11.38
1991	NASDAQ	EML	Thu, Apr 13, 2000	11.83	11.83	11.17	11.63
1990	NASDAQ	EML	Wed, Apr 12, 2000	12.00	12.79	11.75	11.79
1989	NASDAQ	EML	Tue, Apr 11, 2000	10.88	12.00	10.88	11.75
1988	NASDAQ	EML	Mon, Apr 10, 2000	10.88	10.96	10.79	10.88
1987	NASDAQ	EML	Fri, Apr 7, 2000	10.63	11.00	10.38	10.92
1986	NASDAQ	EML	Thu, Apr 6, 2000	10.67	11.08	10.58	10.58
1985	NASDAQ	EML	Wed, Apr 5, 2000	10.00	10.75	10.00	10.63
1984	NASDAQ	EML	Tue, Apr 4, 2000	9.67	10.08	9.67	9.88
1983	NASDAQ	EML	Mon, Apr 3, 2000	9.58	9.83	9.46	9.58
1982	NASDAQ	EML	Fri, Mar 31, 2000	9.38	9.75	9.21	9.50
1981	NASDAQ	EML	Thu, Mar 30, 2000	9.33	9.58	9.25	9.42
1980	NASDAQ	EML	Wed, Mar 29, 2000	9.33	9.63	9.25	9.33
1979	NASDAQ	EML	Tue, Mar 28, 2000	9.79	9.96	9.21	9.25
1978	NASDAQ	EML	Mon, Mar 27, 2000	9.67	10.00	9.50	10.00
1977	NASDAQ	EML	Fri, Mar 24, 2000	9.50	9.79	9.29	9.50
1976	NASDAQ	EML	Thu, Mar 23, 2000	9.83	9.96	9.54	9.58
1975	NASDAQ	EML	Wed, Mar 22, 2000	10.00	10.13	9.71	9.96
1974	NASDAQ	EML	Tue, Mar 21, 2000	9.79	10.04	9.58	10.00
1973	NASDAQ	EML	Mon, Mar 20, 2000	10.63	10.67	9.79	10.00
1972	NASDAQ	EML	Fri, Mar 17, 2000	10.08	10.63	10.00	10.58
1971	NASDAQ	EML	Thu, Mar 16, 2000	9.25	10.08	9.21	10.08
1970	NASDAQ	EML	Wed, Mar 15, 2000	8.58	9.13	8.50	9.08
1969	NASDAQ	EML	Tue, Mar 14, 2000	8.58	8.58	8.46	8.50
1968	NASDAQ	EML	Mon, Mar 13, 2000	8.58	8.75	8.46	8.63
1967	NASDAQ	EML	Fri, Mar 10, 2000	8.63	8.79	8.54	8.79
1966	NASDAQ	EML	Thu, Mar 9, 2000	8.67	8.83	8.50	8.79
1965	NASDAQ	EML	Wed, Mar 8, 2000	8.67	8.88	8.58	8.63
1964	NASDAQ	EML	Tue, Mar 7, 2000	8.92	9.00	8.46	8.63
1963	NASDAQ	EML	Mon, Mar 6, 2000	9.17	9.17	8.71	8.92
1962	NASDAQ	EML	Fri, Mar 3, 2000	8.96	9.42	8.92	9.29
1961	NASDAQ	EML	Thu, Mar 2, 2000	9.29	9.29	8.75	8.96
1960	NASDAQ	EML	Wed, Mar 1, 2000	9.08	9.46	8.96	9.25
1959	NASDAQ	EML	Tue, Feb 29, 2000	9.29	9.42	8.96	9.04
1958	NASDAQ	EML	Mon, Feb 28, 2000	9.38	9.42	9.04	9.29
1957	NASDAQ	EML	Fri, Feb 25, 2000	9.17	9.38	9.13	9.17
1956	NASDAQ	EML	Thu, Feb 24, 2000	9.83	9.83	9.13	9.17
1955	NASDAQ	EML	Wed, Feb 23, 2000	9.92	10.00	9.79	9.83
1954	NASDAQ	EML	Tue, Feb 22, 2000	9.79	10.21	9.79	10.08
1953	NASDAQ	EML	Fri, Feb 18, 2000	9.96	10.08	9.88	9.88
1952	NASDAQ	EML	Thu, Feb 17, 2000	9.88	10.13	9.79	9.88
1951	NASDAQ	EML	Wed, Feb 16, 2000	10.17	10.25	9.79	10.17
1950	NASDAQ	EML	Tue, Feb 15, 2000	10.08	10.33	10.00	10.13
1949	NASDAQ	EML	Mon, Feb 14, 2000	10.00	10.42	9.88	10.08
1948	NASDAQ	EML	Fri, Feb 11, 2000	10.21	10.21	9.71	9.75
1947	NASDAQ	EML	Thu, Feb 10, 2000	10.33	10.50	10.00	10.00
1946	NASDAQ	EML	Wed, Feb 9, 2000	10.58	10.63	10.21	10.21
1945	NASDAQ	EML	Tue, Feb 8, 2000	10.67	10.83	10.21	10.25
1944	NASDAQ	EML	Mon, Feb 7, 2000	10.67	10.96	10.50	10.83
1943	NASDAQ	EML	Fri, Feb 4, 2000	10.71	10.79	10.33	10.50
1942	NASDAQ	EML	Thu, Feb 3, 2000	10.92	11.00	10.67	10.71
1941	NASDAQ	EML	Wed, Feb 2, 2000	11.04	11.17	10.83	10.88
1940	NASDAQ	EML	Tue, Feb 1, 2000	11.17	11.50	11.17	11.17
1939	NASDAQ	EML	Mon, Jan 31, 2000	11.50	11.54	11.04	11.33
1938	NASDAQ	EML	Fri, Jan 28, 2000	11.50	11.79	11.38	11.50
1937	NASDAQ	EML	Thu, Jan 27, 2000	12.08	12.29	11.54	11.67
1936	NASDAQ	EML	Wed, Jan 26, 2000	12.29	12.50	11.54	11.83
1935	NASDAQ	EML	Tue, Jan 25, 2000	12.67	13.21	12.21	12.54
1934	NASDAQ	EML	Mon, Jan 24, 2000	13.29	13.29	12.63	12.63
1933	NASDAQ	EML	Fri, Jan 21, 2000	13.33	13.33	12.96	13.13
1932	NASDAQ	EML	Thu, Jan 20, 2000	13.38	13.50	12.79	13.17
1931	NASDAQ	EML	Wed, Jan 19, 2000	13.50	13.63	13.33	13.38
1930	NASDAQ	EML	Tue, Jan 18, 2000	14.00	14.00	13.42	13.58
1929	NASDAQ	EML	Fri, Jan 14, 2000	14.50	14.58	14.17	14.29
1928	NASDAQ	EML	Thu, Jan 13, 2000	14.29	15.17	14.21	14.50
1927	NASDAQ	EML	Wed, Jan 12, 2000	14.42	14.54	13.96	14.13
1926	NASDAQ	EML	Tue, Jan 11, 2000	14.08	14.46	14.04	14.25
1925	NASDAQ	EML	Mon, Jan 10, 2000	13.88	14.21	13.58	14.21
1924	NASDAQ	EML	Fri, Jan 7, 2000	14.17	14.25	13.67	13.79
1923	NASDAQ	EML	Thu, Jan 6, 2000	13.46	14.38	13.13	14.21
1922	NASDAQ	EML	Wed, Jan 5, 2000	13.50	13.58	13.17	13.42
1921	NASDAQ	EML	Tue, Jan 4, 2000	13.42	13.58	13.25	13.50
1920	NASDAQ	EML	Mon, Jan 3, 2000	13.50	13.58	13.21	13.42
1919	NASDAQ	EML	Fri, Dec 31, 1999	13.63	13.67	13.33	13.67
1918	NASDAQ	EML	Thu, Dec 30, 1999	13.71	13.83	13.58	13.79
1917	NASDAQ	EML	Wed, Dec 29, 1999	13.83	13.92	13.71	13.88
1916	NASDAQ	EML	Tue, Dec 28, 1999	13.75	14.04	13.67	13.75
1915	NASDAQ	EML	Mon, Dec 27, 1999	13.75	14.21	13.63	13.67
1914	NASDAQ	EML	Thu, Dec 23, 1999	13.13	13.75	13.13	13.63
1913	NASDAQ	EML	Wed, Dec 22, 1999	13.42	13.46	13.08	13.17
1912	NASDAQ	EML	Tue, Dec 21, 1999	14.00	14.04	13.17	13.58
1911	NASDAQ	EML	Mon, Dec 20, 1999	15.00	15.00	14.00	14.39
1910	NASDAQ	EML	Fri, Dec 17, 1999	14.13	15.33	14.04	14.92
1909	NASDAQ	EML	Thu, Dec 16, 1999	14.00	14.21	13.92	14.13
1908	NASDAQ	EML	Wed, Dec 15, 1999	14.04	14.25	13.79	14.08
1907	NASDAQ	EML	Tue, Dec 14, 1999	14.17	14.25	13.79	14.13
1906	NASDAQ	EML	Mon, Dec 13, 1999	14.21	14.38	14.08	14.25
1905	NASDAQ	EML	Fri, Dec 10, 1999	13.92	14.21	13.83	14.21
1904	NASDAQ	EML	Thu, Dec 9, 1999	14.08	14.29	13.88	13.88
1903	NASDAQ	EML	Wed, Dec 8, 1999	14.25	14.46	13.96	14.08
1902	NASDAQ	EML	Tue, Dec 7, 1999	14.25	14.33	14.00	14.21
1901	NASDAQ	EML	Mon, Dec 6, 1999	14.21	14.29	14.13	14.25
1900	NASDAQ	EML	Fri, Dec 3, 1999	14.04	14.46	14.00	14.29
1899	NASDAQ	EML	Thu, Dec 2, 1999	14.29	14.33	14.08	14.08
1898	NASDAQ	EML	Wed, Dec 1, 1999	14.29	14.33	14.21	14.29
1897	NASDAQ	EML	Tue, Nov 30, 1999	14.33	14.42	14.25	14.25
1896	NASDAQ	EML	Mon, Nov 29, 1999	14.63	14.67	14.33	14.33
1895	NASDAQ	EML	Fri, Nov 26, 1999	14.42	14.75	14.42	14.63
1894	NASDAQ	EML	Wed, Nov 24, 1999	14.83	14.83	14.42	14.54
1893	NASDAQ	EML	Tue, Nov 23, 1999	15.00	15.00	14.58	14.92
1892	NASDAQ	EML	Mon, Nov 22, 1999	15.46	15.50	14.92	14.92
1891	NASDAQ	EML	Fri, Nov 19, 1999	15.75	15.79	15.42	15.46
1890	NASDAQ	EML	Thu, Nov 18, 1999	15.92	15.96	15.33	15.83
1889	NASDAQ	EML	Wed, Nov 17, 1999	16.46	16.54	15.46	16.00
1888	NASDAQ	EML	Tue, Nov 16, 1999	16.17	16.58	16.00	16.54
1887	NASDAQ	EML	Mon, Nov 15, 1999	16.25	16.29	15.96	16.17
1886	NASDAQ	EML	Fri, Nov 12, 1999	15.83	16.25	15.83	16.25
1885	NASDAQ	EML	Thu, Nov 11, 1999	15.75	15.96	15.63	15.83
1884	NASDAQ	EML	Wed, Nov 10, 1999	15.67	16.00	15.50	15.92
1883	NASDAQ	EML	Tue, Nov 9, 1999	16.13	16.17	15.67	15.83
1882	NASDAQ	EML	Mon, Nov 8, 1999	15.63	15.88	15.50	15.79
1881	NASDAQ	EML	Fri, Nov 5, 1999	15.88	15.96	15.58	15.63
1880	NASDAQ	EML	Thu, Nov 4, 1999	15.79	16.13	15.79	15.88
1879	NASDAQ	EML	Wed, Nov 3, 1999	16.13	16.17	15.79	15.79
1878	NASDAQ	EML	Tue, Nov 2, 1999	16.46	16.46	16.17	16.21
1877	NASDAQ	EML	Mon, Nov 1, 1999	16.29	16.58	16.08	16.46
1876	NASDAQ	EML	Fri, Oct 29, 1999	15.92	16.33	15.92	16.29
1875	NASDAQ	EML	Thu, Oct 28, 1999	15.67	16.13	15.58	15.92
1874	NASDAQ	EML	Wed, Oct 27, 1999	15.04	15.58	14.96	15.33
1873	NASDAQ	EML	Tue, Oct 26, 1999	15.00	15.29	14.67	14.67
1872	NASDAQ	EML	Mon, Oct 25, 1999	15.00	15.13	14.71	15.00
1871	NASDAQ	EML	Fri, Oct 22, 1999	14.67	14.88	14.58	14.83
1870	NASDAQ	EML	Thu, Oct 21, 1999	14.58	14.67	14.42	14.67
1869	NASDAQ	EML	Wed, Oct 20, 1999	14.92	14.92	14.38	14.54
1868	NASDAQ	EML	Tue, Oct 19, 1999	14.67	15.08	14.58	14.75
1867	NASDAQ	EML	Mon, Oct 18, 1999	14.46	14.58	14.17	14.38
1866	NASDAQ	EML	Fri, Oct 15, 1999	14.79	14.79	14.25	14.46
1865	NASDAQ	EML	Thu, Oct 14, 1999	14.88	14.92	14.67	14.79
1864	NASDAQ	EML	Wed, Oct 13, 1999	15.25	15.29	14.63	14.88
1863	NASDAQ	EML	Tue, Oct 12, 1999	15.58	15.63	15.08	15.21
1862	NASDAQ	EML	Mon, Oct 11, 1999	14.83	14.96	14.33	14.79
1861	NASDAQ	EML	Fri, Oct 8, 1999	15.33	15.38	14.88	15.00
1860	NASDAQ	EML	Thu, Oct 7, 1999	15.83	15.96	15.54	15.54
1859	NASDAQ	EML	Wed, Oct 6, 1999	16.25	16.46	15.88	16.00
1858	NASDAQ	EML	Tue, Oct 5, 1999	16.71	16.71	15.88	16.00
1857	NASDAQ	EML	Mon, Oct 4, 1999	16.42	16.92	16.42	16.88
1856	NASDAQ	EML	Fri, Oct 1, 1999	16.33	16.71	15.83	16.42
1855	NASDAQ	EML	Thu, Sep 30, 1999	16.50	16.83	16.33	16.33
1854	NASDAQ	EML	Wed, Sep 29, 1999	16.92	17.00	16.08	16.38
1853	NASDAQ	EML	Tue, Sep 28, 1999	16.75	17.00	16.42	16.92
1852	NASDAQ	EML	Mon, Sep 27, 1999	17.38	17.46	16.71	16.83
1851	NASDAQ	EML	Fri, Sep 24, 1999	17.25	17.42	17.00	17.21
1850	NASDAQ	EML	Thu, Sep 23, 1999	17.54	17.54	17.17	17.29
1849	NASDAQ	EML	Wed, Sep 22, 1999	17.38	17.67	17.17	17.54
1848	NASDAQ	EML	Tue, Sep 21, 1999	17.67	17.88	17.25	17.42
1847	NASDAQ	EML	Mon, Sep 20, 1999	17.96	18.00	17.67	17.83
1846	NASDAQ	EML	Fri, Sep 17, 1999	18.08	18.17	17.83	18.08
1845	NASDAQ	EML	Thu, Sep 16, 1999	18.17	18.46	17.71	18.08
1844	NASDAQ	EML	Wed, Sep 15, 1999	18.25	18.58	18.08	18.17
1843	NASDAQ	EML	Tue, Sep 14, 1999	17.96	18.08	17.83	18.00
1842	NASDAQ	EML	Mon, Sep 13, 1999	18.13	18.13	17.67	18.08
1841	NASDAQ	EML	Fri, Sep 10, 1999	17.67	18.13	17.50	18.13
1840	NASDAQ	EML	Thu, Sep 9, 1999	18.17	18.25	17.33	17.50
1839	NASDAQ	EML	Wed, Sep 8, 1999	18.17	18.33	17.96	18.17
1838	NASDAQ	EML	Tue, Sep 7, 1999	18.42	18.54	18.13	18.33
1837	NASDAQ	EML	Fri, Sep 3, 1999	17.58	18.46	17.33	18.38
1836	NASDAQ	EML	Thu, Sep 2, 1999	17.50	17.54	17.00	17.42
1835	NASDAQ	EML	Wed, Sep 1, 1999	17.33	17.50	17.00	17.50
1834	NASDAQ	EML	Tue, Aug 31, 1999	17.88	18.08	17.46	17.46
1833	NASDAQ	EML	Mon, Aug 30, 1999	18.42	18.58	17.83	17.88
1832	NASDAQ	EML	Fri, Aug 27, 1999	18.50	18.83	18.50	18.58
1831	NASDAQ	EML	Thu, Aug 26, 1999	19.17	19.33	18.50	18.58
1830	NASDAQ	EML	Wed, Aug 25, 1999	19.25	19.33	19.00	19.17
1829	NASDAQ	EML	Tue, Aug 24, 1999	19.08	19.58	18.79	19.00
1828	NASDAQ	EML	Mon, Aug 23, 1999	19.13	19.25	18.71	19.25
1827	NASDAQ	EML	Fri, Aug 20, 1999	18.96	19.00	18.67	19.00
1826	NASDAQ	EML	Thu, Aug 19, 1999	18.67	18.83	18.50	18.79
1825	NASDAQ	EML	Wed, Aug 18, 1999	18.75	18.75	18.67	18.71
1824	NASDAQ	EML	Tue, Aug 17, 1999	18.83	18.92	18.63	18.75
1823	NASDAQ	EML	Mon, Aug 16, 1999	18.63	18.83	18.63	18.71
1822	NASDAQ	EML	Fri, Aug 13, 1999	18.54	18.67	18.29	18.67
1821	NASDAQ	EML	Thu, Aug 12, 1999	18.33	18.67	18.25	18.29
1820	NASDAQ	EML	Wed, Aug 11, 1999	18.71	18.92	18.13	18.29
1819	NASDAQ	EML	Tue, Aug 10, 1999	19.29	19.29	18.54	18.54
1818	NASDAQ	EML	Mon, Aug 9, 1999	19.29	19.46	19.13	19.29
1817	NASDAQ	EML	Fri, Aug 6, 1999	19.58	19.67	19.00	19.04
1816	NASDAQ	EML	Thu, Aug 5, 1999	19.42	19.75	18.83	19.50
1815	NASDAQ	EML	Wed, Aug 4, 1999	19.54	19.83	19.33	19.42
1814	NASDAQ	EML	Tue, Aug 3, 1999	19.71	19.75	19.58	19.71
1813	NASDAQ	EML	Mon, Aug 2, 1999	19.54	19.96	19.33	19.75
1812	NASDAQ	EML	Fri, Jul 30, 1999	19.71	19.83	19.46	19.50
1811	NASDAQ	EML	Thu, Jul 29, 1999	19.92	19.92	19.38	19.75
1810	NASDAQ	EML	Wed, Jul 28, 1999	20.21	20.21	19.83	20.08
1809	NASDAQ	EML	Tue, Jul 27, 1999	20.08	20.21	19.83	20.04
1808	NASDAQ	EML	Mon, Jul 26, 1999	19.33	19.96	19.33	19.92
1807	NASDAQ	EML	Fri, Jul 23, 1999	19.33	19.63	19.25	19.38
1806	NASDAQ	EML	Thu, Jul 22, 1999	19.50	19.67	19.08	19.29
1805	NASDAQ	EML	Wed, Jul 21, 1999	19.92	20.29	19.46	19.46
1804	NASDAQ	EML	Tue, Jul 20, 1999	20.04	20.13	19.79	19.88
1803	NASDAQ	EML	Mon, Jul 19, 1999	19.92	20.38	19.83	20.25
1802	NASDAQ	EML	Fri, Jul 16, 1999	19.33	20.04	19.33	20.04
1801	NASDAQ	EML	Thu, Jul 15, 1999	19.17	19.42	19.17	19.17
1800	NASDAQ	EML	Wed, Jul 14, 1999	19.17	19.46	19.08	19.17
1799	NASDAQ	EML	Tue, Jul 13, 1999	19.54	19.88	19.54	19.67
1798	NASDAQ	EML	Mon, Jul 12, 1999	19.83	19.96	19.63	19.63
1797	NASDAQ	EML	Fri, Jul 9, 1999	19.83	20.00	19.71	19.92
1796	NASDAQ	EML	Thu, Jul 8, 1999	20.00	20.13	19.88	20.00
1795	NASDAQ	EML	Wed, Jul 7, 1999	20.00	20.13	19.83	20.08
1794	NASDAQ	EML	Tue, Jul 6, 1999	20.33	20.33	19.88	20.00
1793	NASDAQ	EML	Fri, Jul 2, 1999	20.04	20.88	19.92	20.50
1792	NASDAQ	EML	Thu, Jul 1, 1999	20.08	20.33	19.75	20.00
1791	NASDAQ	EML	Wed, Jun 30, 1999	20.17	20.46	19.71	20.08
1790	NASDAQ	EML	Tue, Jun 29, 1999	20.33	20.50	20.13	20.21
1789	NASDAQ	EML	Mon, Jun 28, 1999	20.83	21.00	20.67	20.71
1788	NASDAQ	EML	Fri, Jun 25, 1999	21.17	21.17	20.67	20.67
1787	NASDAQ	EML	Thu, Jun 24, 1999	20.79	21.13	20.75	20.92
1786	NASDAQ	EML	Wed, Jun 23, 1999	20.67	21.00	20.54	20.83
1785	NASDAQ	EML	Tue, Jun 22, 1999	20.88	20.92	20.58	20.83
1784	NASDAQ	EML	Mon, Jun 21, 1999	21.33	21.33	20.83	21.04
1783	NASDAQ	EML	Fri, Jun 18, 1999	21.04	21.29	20.67	21.00
1782	NASDAQ	EML	Thu, Jun 17, 1999	21.54	21.67	20.96	21.00
1781	NASDAQ	EML	Wed, Jun 16, 1999	23.08	23.21	21.92	21.96
1780	NASDAQ	EML	Tue, Jun 15, 1999	15.39	15.50	15.19	15.28
1779	NASDAQ	EML	Mon, Jun 14, 1999	15.06	15.44	15.03	15.42
1778	NASDAQ	EML	Fri, Jun 11, 1999	15.56	15.58	14.78	14.94
1777	NASDAQ	EML	Thu, Jun 10, 1999	15.00	15.47	14.92	15.44
1776	NASDAQ	EML	Wed, Jun 9, 1999	15.36	15.39	15.03	15.11
1775	NASDAQ	EML	Tue, Jun 8, 1999	15.11	15.39	15.11	15.25
1774	NASDAQ	EML	Mon, Jun 7, 1999	15.06	15.17	14.94	15.17
1773	NASDAQ	EML	Fri, Jun 4, 1999	14.89	15.08	14.75	15.06
1772	NASDAQ	EML	Thu, Jun 3, 1999	14.67	14.86	14.36	14.78
1771	NASDAQ	EML	Wed, Jun 2, 1999	14.97	15.00	14.58	14.69
1770	NASDAQ	EML	Tue, Jun 1, 1999	14.56	15.08	14.47	15.00
1769	NASDAQ	EML	Fri, May 28, 1999	14.22	14.72	14.22	14.61
1768	NASDAQ	EML	Thu, May 27, 1999	14.44	14.69	14.22	14.22
1767	NASDAQ	EML	Wed, May 26, 1999	14.61	14.81	14.22	14.78
1766	NASDAQ	EML	Tue, May 25, 1999	14.97	15.11	14.39	14.39
1765	NASDAQ	EML	Mon, May 24, 1999	15.33	15.61	14.94	15.00
1764	NASDAQ	EML	Fri, May 21, 1999	15.33	15.67	15.22	15.25
1763	NASDAQ	EML	Thu, May 20, 1999	15.53	15.61	15.31	15.31
1762	NASDAQ	EML	Wed, May 19, 1999	15.28	15.53	15.19	15.33
1761	NASDAQ	EML	Tue, May 18, 1999	15.58	15.58	14.83	15.17
1760	NASDAQ	EML	Mon, May 17, 1999	15.81	15.86	15.56	15.81
1759	NASDAQ	EML	Fri, May 14, 1999	15.89	16.00	15.67	15.81
1758	NASDAQ	EML	Thu, May 13, 1999	15.86	16.08	15.67	16.03
1757	NASDAQ	EML	Wed, May 12, 1999	15.61	15.86	15.44	15.86
1756	NASDAQ	EML	Tue, May 11, 1999	15.83	15.89	15.64	15.72
1755	NASDAQ	EML	Mon, May 10, 1999	15.86	16.00	15.50	15.89
1754	NASDAQ	EML	Fri, May 7, 1999	15.94	16.19	15.75	16.08
1753	NASDAQ	EML	Thu, May 6, 1999	15.44	16.00	15.39	15.89
1752	NASDAQ	EML	Wed, May 5, 1999	15.47	15.78	15.28	15.78
1751	NASDAQ	EML	Tue, May 4, 1999	15.22	15.61	15.14	15.58
1750	NASDAQ	EML	Mon, May 3, 1999	14.42	15.56	14.11	15.56
1749	NASDAQ	EML	Fri, Apr 30, 1999	14.58	14.83	14.47	14.67
1748	NASDAQ	EML	Thu, Apr 29, 1999	14.11	14.64	14.06	14.47
1747	NASDAQ	EML	Wed, Apr 28, 1999	13.69	14.33	13.69	14.03
1746	NASDAQ	EML	Tue, Apr 27, 1999	13.19	13.64	13.11	13.58
1745	NASDAQ	EML	Mon, Apr 26, 1999	12.92	13.19	12.92	13.06
1744	NASDAQ	EML	Fri, Apr 23, 1999	13.14	13.33	12.89	12.92
1743	NASDAQ	EML	Thu, Apr 22, 1999	12.94	13.28	12.89	13.19
1742	NASDAQ	EML	Wed, Apr 21, 1999	13.22	13.33	12.83	13.14
1741	NASDAQ	EML	Tue, Apr 20, 1999	13.67	13.67	13.00	13.03
1740	NASDAQ	EML	Mon, Apr 19, 1999	12.92	14.17	12.92	13.67
1739	NASDAQ	EML	Fri, Apr 16, 1999	12.72	13.03	12.58	13.03
1738	NASDAQ	EML	Thu, Apr 15, 1999	12.39	12.89	12.33	12.72
1737	NASDAQ	EML	Wed, Apr 14, 1999	11.44	12.31	11.44	12.17
1736	NASDAQ	EML	Tue, Apr 13, 1999	11.83	11.92	11.47	11.67
1735	NASDAQ	EML	Mon, Apr 12, 1999	11.81	11.94	11.72	11.89
1734	NASDAQ	EML	Fri, Apr 9, 1999	11.86	11.86	11.56	11.72
1733	NASDAQ	EML	Thu, Apr 8, 1999	11.67	11.81	11.53	11.67
1732	NASDAQ	EML	Wed, Apr 7, 1999	11.56	11.75	11.56	11.67
1731	NASDAQ	EML	Tue, Apr 6, 1999	11.83	11.86	11.33	11.53
1730	NASDAQ	EML	Mon, Apr 5, 1999	11.72	11.92	11.61	11.83
1729	NASDAQ	EML	Thu, Apr 1, 1999	11.72	11.72	11.33	11.50
1728	NASDAQ	EML	Wed, Mar 31, 1999	12.28	12.33	11.67	11.72
1727	NASDAQ	EML	Tue, Mar 30, 1999	12.11	12.36	12.11	12.28
1726	NASDAQ	EML	Mon, Mar 29, 1999	12.22	12.56	12.22	12.56
1725	NASDAQ	EML	Fri, Mar 26, 1999	12.31	12.31	12.14	12.22
1724	NASDAQ	EML	Thu, Mar 25, 1999	12.28	12.44	12.19	12.31
1723	NASDAQ	EML	Wed, Mar 24, 1999	12.33	12.50	12.17	12.31
1722	NASDAQ	EML	Tue, Mar 23, 1999	12.83	12.83	12.31	12.33
1721	NASDAQ	EML	Mon, Mar 22, 1999	12.94	13.17	12.89	12.94
1720	NASDAQ	EML	Fri, Mar 19, 1999	13.33	13.33	12.94	12.94
1719	NASDAQ	EML	Thu, Mar 18, 1999	13.03	13.22	12.94	13.03
1718	NASDAQ	EML	Wed, Mar 17, 1999	13.36	13.39	12.94	12.94
1717	NASDAQ	EML	Tue, Mar 16, 1999	13.08	13.56	13.08	13.36
1716	NASDAQ	EML	Mon, Mar 15, 1999	13.14	13.31	12.97	13.25
1715	NASDAQ	EML	Fri, Mar 12, 1999	13.19	13.47	13.14	13.31
1714	NASDAQ	EML	Thu, Mar 11, 1999	13.11	13.22	13.06	13.19
1713	NASDAQ	EML	Wed, Mar 10, 1999	13.03	13.19	13.00	13.17
1712	NASDAQ	EML	Tue, Mar 9, 1999	12.78	12.97	12.72	12.92
1711	NASDAQ	EML	Mon, Mar 8, 1999	12.94	12.94	12.58	12.69
1710	NASDAQ	EML	Fri, Mar 5, 1999	12.94	13.06	12.78	13.00
1709	NASDAQ	EML	Thu, Mar 4, 1999	12.44	12.89	12.39	12.64
1708	NASDAQ	EML	Wed, Mar 3, 1999	12.28	12.42	12.17	12.33
1707	NASDAQ	EML	Tue, Mar 2, 1999	12.56	12.56	12.25	12.31
1706	NASDAQ	EML	Mon, Mar 1, 1999	12.64	12.64	12.33	12.44
1705	NASDAQ	EML	Fri, Feb 26, 1999	12.53	12.61	12.28	12.28
1704	NASDAQ	EML	Thu, Feb 25, 1999	12.56	12.56	12.39	12.42
1703	NASDAQ	EML	Wed, Feb 24, 1999	12.44	12.56	12.39	12.44
1702	NASDAQ	EML	Tue, Feb 23, 1999	12.64	12.64	12.31	12.33
1701	NASDAQ	EML	Mon, Feb 22, 1999	12.47	12.67	12.36	12.61
1700	NASDAQ	EML	Fri, Feb 19, 1999	12.58	12.61	12.39	12.47
1699	NASDAQ	EML	Thu, Feb 18, 1999	12.56	12.58	12.25	12.36
1698	NASDAQ	EML	Wed, Feb 17, 1999	12.50	12.75	12.39	12.42
1697	NASDAQ	EML	Tue, Feb 16, 1999	12.56	12.72	12.47	12.72
1696	NASDAQ	EML	Fri, Feb 12, 1999	12.81	12.83	12.31	12.47
1695	NASDAQ	EML	Thu, Feb 11, 1999	12.44	12.97	12.44	12.83
1694	NASDAQ	EML	Wed, Feb 10, 1999	12.47	12.83	12.47	12.58
1693	NASDAQ	EML	Tue, Feb 9, 1999	12.33	12.72	12.31	12.50
1692	NASDAQ	EML	Mon, Feb 8, 1999	12.56	12.67	12.39	12.53
1691	NASDAQ	EML	Fri, Feb 5, 1999	12.89	12.89	12.61	12.89
1690	NASDAQ	EML	Thu, Feb 4, 1999	12.03	12.83	11.81	12.83
1689	NASDAQ	EML	Wed, Feb 3, 1999	11.94	12.08	11.81	11.97
1688	NASDAQ	EML	Tue, Feb 2, 1999	12.11	12.19	11.72	11.94
1687	NASDAQ	EML	Mon, Feb 1, 1999	12.25	12.50	12.11	12.19
1686	NASDAQ	EML	Fri, Jan 29, 1999	12.22	12.33	12.00	12.25
1685	NASDAQ	EML	Thu, Jan 28, 1999	12.17	12.39	12.14	12.17
1684	NASDAQ	EML	Wed, Jan 27, 1999	12.25	12.56	12.17	12.17
1683	NASDAQ	EML	Tue, Jan 26, 1999	12.36	12.44	12.25	12.25
1682	NASDAQ	EML	Mon, Jan 25, 1999	12.67	12.75	12.33	12.36
1681	NASDAQ	EML	Fri, Jan 22, 1999	12.75	12.97	12.47	12.69
1680	NASDAQ	EML	Thu, Jan 21, 1999	12.56	12.89	12.53	12.75
1679	NASDAQ	EML	Wed, Jan 20, 1999	12.53	12.64	12.39	12.58
1678	NASDAQ	EML	Tue, Jan 19, 1999	12.72	12.78	12.44	12.64
1677	NASDAQ	EML	Fri, Jan 15, 1999	13.00	13.06	12.58	12.78
1676	NASDAQ	EML	Thu, Jan 14, 1999	12.89	13.00	12.78	12.89
1675	NASDAQ	EML	Wed, Jan 13, 1999	12.89	13.22	12.67	12.92
1674	NASDAQ	EML	Tue, Jan 12, 1999	13.69	13.69	12.89	13.06
1673	NASDAQ	EML	Mon, Jan 11, 1999	14.11	14.11	13.67	13.69
1672	NASDAQ	EML	Fri, Jan 8, 1999	13.75	14.08	13.67	14.00
1671	NASDAQ	EML	Thu, Jan 7, 1999	13.83	13.97	13.72	13.86
1670	NASDAQ	EML	Wed, Jan 6, 1999	13.67	14.14	13.58	14.00
1669	NASDAQ	EML	Tue, Jan 5, 1999	14.08	14.17	13.61	13.78
1668	NASDAQ	EML	Mon, Jan 4, 1999	13.81	14.31	13.67	14.03
1667	NASDAQ	EML	Thu, Dec 31, 1998	13.78	14.22	13.64	14.08
1666	NASDAQ	EML	Wed, Dec 30, 1998	13.83	13.86	13.67	13.78
1665	NASDAQ	EML	Tue, Dec 29, 1998	13.56	13.86	13.56	13.86
1664	NASDAQ	EML	Mon, Dec 28, 1998	13.69	13.72	13.47	13.58
1663	NASDAQ	EML	Thu, Dec 24, 1998	13.58	13.75	13.58	13.75
1662	NASDAQ	EML	Wed, Dec 23, 1998	13.33	13.72	13.31	13.58
1661	NASDAQ	EML	Tue, Dec 22, 1998	13.56	13.56	13.22	13.44
1660	NASDAQ	EML	Mon, Dec 21, 1998	13.44	13.75	13.44	13.56
1659	NASDAQ	EML	Fri, Dec 18, 1998	13.47	13.56	13.31	13.53
1658	NASDAQ	EML	Thu, Dec 17, 1998	13.39	13.58	13.17	13.58
1657	NASDAQ	EML	Wed, Dec 16, 1998	13.67	13.67	13.33	13.33
1656	NASDAQ	EML	Tue, Dec 15, 1998	13.67	13.94	13.61	13.67
1655	NASDAQ	EML	Mon, Dec 14, 1998	13.50	13.92	13.44	13.92
1654	NASDAQ	EML	Fri, Dec 11, 1998	13.56	13.94	13.38	13.67
1653	NASDAQ	EML	Thu, Dec 10, 1998	13.36	13.47	13.28	13.44
1652	NASDAQ	EML	Wed, Dec 9, 1998	13.22	13.47	12.97	13.47
1651	NASDAQ	EML	Tue, Dec 8, 1998	13.39	13.47	13.19	13.31
1650	NASDAQ	EML	Mon, Dec 7, 1998	13.69	13.69	13.36	13.50
1649	NASDAQ	EML	Fri, Dec 4, 1998	13.56	13.69	13.53	13.64
1648	NASDAQ	EML	Thu, Dec 3, 1998	13.75	13.94	13.25	13.31
1647	NASDAQ	EML	Wed, Dec 2, 1998	13.83	13.89	13.56	13.75
1646	NASDAQ	EML	Tue, Dec 1, 1998	13.67	13.97	13.44	13.75
1645	NASDAQ	EML	Mon, Nov 30, 1998	14.14	14.28	13.44	13.50
1644	NASDAQ	EML	Fri, Nov 27, 1998	14.36	14.42	14.03	14.03
1643	NASDAQ	EML	Wed, Nov 25, 1998	14.50	14.67	14.36	14.47
1642	NASDAQ	EML	Tue, Nov 24, 1998	14.78	14.81	14.33	14.50
1641	NASDAQ	EML	Mon, Nov 23, 1998	14.75	14.94	14.53	14.94
1640	NASDAQ	EML	Fri, Nov 20, 1998	14.44	14.78	14.25	14.64
1639	NASDAQ	EML	Thu, Nov 19, 1998	14.22	14.28	14.11	14.19
1638	NASDAQ	EML	Wed, Nov 18, 1998	14.22	14.42	14.11	14.22
1637	NASDAQ	EML	Tue, Nov 17, 1998	14.97	15.03	14.39	14.42
1636	NASDAQ	EML	Mon, Nov 16, 1998	14.67	15.14	14.61	15.14
1635	NASDAQ	EML	Fri, Nov 13, 1998	14.64	14.67	14.39	14.56
1634	NASDAQ	EML	Thu, Nov 12, 1998	14.67	14.72	14.42	14.56
1633	NASDAQ	EML	Wed, Nov 11, 1998	15.11	15.11	14.78	14.94
1632	NASDAQ	EML	Tue, Nov 10, 1998	14.75	15.11	14.72	15.11
1631	NASDAQ	EML	Mon, Nov 9, 1998	15.08	15.08	14.78	14.86
1630	NASDAQ	EML	Fri, Nov 6, 1998	14.72	15.03	14.67	15.03
1629	NASDAQ	EML	Thu, Nov 5, 1998	14.31	14.86	14.22	14.83
1628	NASDAQ	EML	Wed, Nov 4, 1998	14.28	14.64	14.25	14.31
1627	NASDAQ	EML	Tue, Nov 3, 1998	14.56	14.58	14.19	14.39
1626	NASDAQ	EML	Mon, Nov 2, 1998	14.64	14.69	14.19	14.67
1625	NASDAQ	EML	Fri, Oct 30, 1998	13.44	14.64	13.39	14.64
1624	NASDAQ	EML	Thu, Oct 29, 1998	13.47	13.50	13.11	13.44
1623	NASDAQ	EML	Wed, Oct 28, 1998	13.78	13.89	13.58	13.58
1622	NASDAQ	EML	Tue, Oct 27, 1998	14.22	14.31	13.81	13.97
1621	NASDAQ	EML	Mon, Oct 26, 1998	14.36	14.36	14.14	14.22
1620	NASDAQ	EML	Fri, Oct 23, 1998	14.58	14.64	14.22	14.22
1619	NASDAQ	EML	Thu, Oct 22, 1998	14.89	14.92	14.53	14.69
1618	NASDAQ	EML	Wed, Oct 21, 1998	15.00	15.22	14.67	14.89
1617	NASDAQ	EML	Tue, Oct 20, 1998	14.86	15.53	14.86	15.33
1616	NASDAQ	EML	Mon, Oct 19, 1998	14.61	15.00	14.61	14.92
1615	NASDAQ	EML	Fri, Oct 16, 1998	14.22	14.61	14.06	14.56
1614	NASDAQ	EML	Thu, Oct 15, 1998	13.08	14.06	12.97	13.94
1613	NASDAQ	EML	Wed, Oct 14, 1998	13.03	13.44	12.92	13.19
1612	NASDAQ	EML	Tue, Oct 13, 1998	13.06	13.33	12.78	12.97
1611	NASDAQ	EML	Mon, Oct 12, 1998	12.89	13.06	12.69	12.83
1610	NASDAQ	EML	Fri, Oct 9, 1998	12.89	13.00	12.64	12.67
1609	NASDAQ	EML	Thu, Oct 8, 1998	12.67	12.81	12.19	12.47
1608	NASDAQ	EML	Wed, Oct 7, 1998	12.89	13.08	12.53	12.75
1607	NASDAQ	EML	Tue, Oct 6, 1998	12.72	12.92	12.58	12.67
1606	NASDAQ	EML	Mon, Oct 5, 1998	12.89	12.94	12.33	12.72
1605	NASDAQ	EML	Fri, Oct 2, 1998	12.69	13.22	12.69	12.97
1604	NASDAQ	EML	Thu, Oct 1, 1998	12.92	12.92	12.50	12.67
1603	NASDAQ	EML	Wed, Sep 30, 1998	13.08	13.19	12.83	12.92
1602	NASDAQ	EML	Tue, Sep 29, 1998	13.28	13.31	13.03	13.06
1601	NASDAQ	EML	Mon, Sep 28, 1998	13.08	13.50	13.06	13.19
1600	NASDAQ	EML	Fri, Sep 25, 1998	13.17	13.33	13.03	13.08
1599	NASDAQ	EML	Thu, Sep 24, 1998	13.53	13.56	13.14	13.17
1598	NASDAQ	EML	Wed, Sep 23, 1998	13.58	14.00	13.50	13.64
1597	NASDAQ	EML	Tue, Sep 22, 1998	13.83	13.83	13.28	13.61
1596	NASDAQ	EML	Mon, Sep 21, 1998	13.11	14.00	12.94	13.61
1595	NASDAQ	EML	Fri, Sep 18, 1998	13.53	13.69	13.17	13.39
1594	NASDAQ	EML	Thu, Sep 17, 1998	13.42	13.72	13.39	13.53
1593	NASDAQ	EML	Wed, Sep 16, 1998	13.75	13.78	13.50	13.78
1592	NASDAQ	EML	Tue, Sep 15, 1998	13.39	13.94	13.39	13.86
1591	NASDAQ	EML	Mon, Sep 14, 1998	13.14	13.69	13.14	13.53
1590	NASDAQ	EML	Fri, Sep 11, 1998	12.97	13.17	12.81	13.03
1589	NASDAQ	EML	Thu, Sep 10, 1998	12.83	13.19	12.69	13.19
1588	NASDAQ	EML	Wed, Sep 9, 1998	13.44	13.47	12.83	12.94
1587	NASDAQ	EML	Tue, Sep 8, 1998	13.31	13.50	13.00	13.47
1586	NASDAQ	EML	Fri, Sep 4, 1998	12.56	13.08	12.44	13.08
1585	NASDAQ	EML	Thu, Sep 3, 1998	12.75	12.78	12.33	12.44
1584	NASDAQ	EML	Wed, Sep 2, 1998	13.17	13.28	12.83	12.86
1583	NASDAQ	EML	Tue, Sep 1, 1998	12.42	13.28	12.33	13.17
1582	NASDAQ	EML	Mon, Aug 31, 1998	12.83	13.00	12.28	12.53
1581	NASDAQ	EML	Fri, Aug 28, 1998	12.86	13.03	12.81	12.81
1580	NASDAQ	EML	Thu, Aug 27, 1998	12.97	13.17	12.67	12.81
1579	NASDAQ	EML	Wed, Aug 26, 1998	13.50	13.69	12.97	13.19
1578	NASDAQ	EML	Tue, Aug 25, 1998	13.44	13.97	13.44	13.72
1577	NASDAQ	EML	Mon, Aug 24, 1998	13.11	13.56	13.06	13.33
1576	NASDAQ	EML	Fri, Aug 21, 1998	12.94	13.08	12.75	13.00
1575	NASDAQ	EML	Thu, Aug 20, 1998	12.89	13.08	12.89	13.06
1574	NASDAQ	EML	Wed, Aug 19, 1998	12.97	13.14	12.86	12.97
1573	NASDAQ	EML	Tue, Aug 18, 1998	12.69	13.06	12.67	13.06
1572	NASDAQ	EML	Mon, Aug 17, 1998	12.56	12.86	12.53	12.81
1571	NASDAQ	EML	Fri, Aug 14, 1998	12.67	13.03	12.50	12.58
1570	NASDAQ	EML	Thu, Aug 13, 1998	12.78	12.89	12.67	12.69
1569	NASDAQ	EML	Wed, Aug 12, 1998	12.39	12.83	12.39	12.81
1568	NASDAQ	EML	Tue, Aug 11, 1998	12.25	12.42	12.19	12.42
1567	NASDAQ	EML	Mon, Aug 10, 1998	12.44	12.53	12.25	12.28
1566	NASDAQ	EML	Fri, Aug 7, 1998	12.47	12.78	12.33	12.67
1565	NASDAQ	EML	Thu, Aug 6, 1998	12.53	12.64	12.33	12.44
1564	NASDAQ	EML	Wed, Aug 5, 1998	12.44	12.75	12.22	12.53
1563	NASDAQ	EML	Tue, Aug 4, 1998	13.31	13.33	12.44	12.50
1562	NASDAQ	EML	Mon, Aug 3, 1998	13.17	13.33	13.03	13.19
1561	NASDAQ	EML	Fri, Jul 31, 1998	13.33	13.36	13.14	13.28
1560	NASDAQ	EML	Thu, Jul 30, 1998	13.00	13.47	12.97	13.39
1559	NASDAQ	EML	Wed, Jul 29, 1998	12.89	13.19	12.89	12.94
1558	NASDAQ	EML	Tue, Jul 28, 1998	13.00	13.11	12.81	12.81
1557	NASDAQ	EML	Mon, Jul 27, 1998	13.00	13.22	12.92	13.03
1556	NASDAQ	EML	Fri, Jul 24, 1998	13.17	13.33	13.06	13.11
1555	NASDAQ	EML	Thu, Jul 23, 1998	13.50	13.53	13.17	13.17
1554	NASDAQ	EML	Wed, Jul 22, 1998	13.56	13.69	13.47	13.53
1553	NASDAQ	EML	Tue, Jul 21, 1998	13.81	13.83	13.42	13.67
1552	NASDAQ	EML	Mon, Jul 20, 1998	13.81	13.89	13.64	13.81
1551	NASDAQ	EML	Fri, Jul 17, 1998	13.44	13.81	13.33	13.78
1550	NASDAQ	EML	Thu, Jul 16, 1998	13.06	13.33	13.03	13.28
1549	NASDAQ	EML	Wed, Jul 15, 1998	13.17	13.25	13.11	13.14
1548	NASDAQ	EML	Tue, Jul 14, 1998	13.11	13.25	13.11	13.17
1547	NASDAQ	EML	Mon, Jul 13, 1998	13.33	13.33	13.08	13.11
1546	NASDAQ	EML	Fri, Jul 10, 1998	13.17	13.36	13.17	13.31
1545	NASDAQ	EML	Thu, Jul 9, 1998	13.25	13.33	13.06	13.17
1544	NASDAQ	EML	Wed, Jul 8, 1998	13.22	13.31	13.14	13.25
1543	NASDAQ	EML	Tue, Jul 7, 1998	13.44	13.47	13.19	13.25
1542	NASDAQ	EML	Mon, Jul 6, 1998	13.39	13.42	13.22	13.39
1541	NASDAQ	EML	Thu, Jul 2, 1998	13.31	13.42	13.11	13.33
1540	NASDAQ	EML	Wed, Jul 1, 1998	13.31	13.31	12.97	13.31
1539	NASDAQ	EML	Tue, Jun 30, 1998	13.22	13.33	13.19	13.25
1538	NASDAQ	EML	Mon, Jun 29, 1998	13.28	13.39	13.06	13.25
1537	NASDAQ	EML	Fri, Jun 26, 1998	13.08	13.31	13.00	13.11
1536	NASDAQ	EML	Thu, Jun 25, 1998	13.11	13.17	12.97	12.97
1535	NASDAQ	EML	Wed, Jun 24, 1998	12.97	13.03	12.92	13.03
1534	NASDAQ	EML	Tue, Jun 23, 1998	12.97	13.06	12.86	12.97
1533	NASDAQ	EML	Mon, Jun 22, 1998	13.25	13.25	12.72	12.89
1532	NASDAQ	EML	Fri, Jun 19, 1998	13.11	13.31	13.11	13.25
1531	NASDAQ	EML	Thu, Jun 18, 1998	13.28	13.31	12.94	13.11
1530	NASDAQ	EML	Wed, Jun 17, 1998	13.33	13.42	13.22	13.28
1529	NASDAQ	EML	Tue, Jun 16, 1998	13.33	13.39	12.97	13.33
1528	NASDAQ	EML	Mon, Jun 15, 1998	13.33	13.53	13.33	13.42
1527	NASDAQ	EML	Fri, Jun 12, 1998	13.67	13.78	13.39	13.50
1526	NASDAQ	EML	Thu, Jun 11, 1998	13.86	13.97	13.61	13.64
1525	NASDAQ	EML	Wed, Jun 10, 1998	14.17	14.22	13.92	13.92
1524	NASDAQ	EML	Tue, Jun 9, 1998	14.08	14.33	14.06	14.33
1523	NASDAQ	EML	Mon, Jun 8, 1998	14.08	14.11	13.89	13.94
1522	NASDAQ	EML	Fri, Jun 5, 1998	14.11	14.11	13.89	14.00
1521	NASDAQ	EML	Thu, Jun 4, 1998	13.78	14.11	13.72	14.00
1520	NASDAQ	EML	Wed, Jun 3, 1998	13.78	13.89	13.67	13.75
1519	NASDAQ	EML	Tue, Jun 2, 1998	14.11	14.11	13.64	13.78
1518	NASDAQ	EML	Mon, Jun 1, 1998	13.92	13.97	13.83	13.92
1517	NASDAQ	EML	Fri, May 29, 1998	14.06	14.08	13.81	13.97
1516	NASDAQ	EML	Thu, May 28, 1998	14.19	14.22	14.00	14.11
1515	NASDAQ	EML	Wed, May 27, 1998	14.42	14.42	14.00	14.14
1514	NASDAQ	EML	Tue, May 26, 1998	14.67	14.67	14.33	14.42
1513	NASDAQ	EML	Fri, May 22, 1998	14.97	15.00	14.53	14.56
1512	NASDAQ	EML	Thu, May 21, 1998	14.92	15.06	14.81	14.89
1511	NASDAQ	EML	Wed, May 20, 1998	14.86	15.03	14.75	15.00
1510	NASDAQ	EML	Tue, May 19, 1998	14.75	14.94	14.67	14.86
1509	NASDAQ	EML	Mon, May 18, 1998	14.78	14.94	14.56	14.81
1508	NASDAQ	EML	Fri, May 15, 1998	15.22	15.28	14.81	14.86
1507	NASDAQ	EML	Thu, May 14, 1998	14.92	15.44	14.75	15.06
1506	NASDAQ	EML	Wed, May 13, 1998	14.67	14.94	14.67	14.94
1505	NASDAQ	EML	Tue, May 12, 1998	14.78	14.94	14.67	14.83
1504	NASDAQ	EML	Mon, May 11, 1998	14.86	15.06	14.69	14.78
1503	NASDAQ	EML	Fri, May 8, 1998	14.64	15.06	14.64	14.86
1502	NASDAQ	EML	Thu, May 7, 1998	14.81	14.81	14.53	14.64
1501	NASDAQ	EML	Wed, May 6, 1998	15.56	15.56	14.83	14.86
1500	NASDAQ	EML	Tue, May 5, 1998	15.36	15.39	15.17	15.33
1499	NASDAQ	EML	Mon, May 4, 1998	15.33	15.61	15.19	15.47
1498	NASDAQ	EML	Fri, May 1, 1998	15.06	15.11	14.71	15.08
1497	NASDAQ	EML	Thu, Apr 30, 1998	14.67	15.06	14.67	14.86
1496	NASDAQ	EML	Wed, Apr 29, 1998	14.61	14.69	14.56	14.64
1495	NASDAQ	EML	Tue, Apr 28, 1998	14.86	14.92	14.44	14.56
1494	NASDAQ	EML	Mon, Apr 27, 1998	14.83	14.97	14.67	14.75
1493	NASDAQ	EML	Fri, Apr 24, 1998	15.44	15.56	14.94	14.94
1492	NASDAQ	EML	Thu, Apr 23, 1998	15.92	15.92	15.47	15.56
1491	NASDAQ	EML	Wed, Apr 22, 1998	15.64	16.14	15.61	16.03
1490	NASDAQ	EML	Tue, Apr 21, 1998	15.67	15.86	15.58	15.64
1489	NASDAQ	EML	Mon, Apr 20, 1998	15.97	15.97	15.58	15.97
1488	NASDAQ	EML	Fri, Apr 17, 1998	15.78	16.08	15.64	16.08
1487	NASDAQ	EML	Thu, Apr 16, 1998	15.69	15.75	15.50	15.75
1486	NASDAQ	EML	Wed, Apr 15, 1998	15.67	15.78	15.39	15.69
1485	NASDAQ	EML	Tue, Apr 14, 1998	15.61	15.78	15.39	15.56
1484	NASDAQ	EML	Mon, Apr 13, 1998	15.72	15.75	15.42	15.61
1483	NASDAQ	EML	Thu, Apr 9, 1998	16.11	16.17	15.67	15.83
1482	NASDAQ	EML	Wed, Apr 8, 1998	16.56	16.56	15.89	16.03
1481	NASDAQ	EML	Tue, Apr 7, 1998	16.89	16.92	16.47	16.56
1480	NASDAQ	EML	Mon, Apr 6, 1998	17.22	17.36	16.89	16.89
1479	NASDAQ	EML	Fri, Apr 3, 1998	16.89	17.28	16.83	17.11
1478	NASDAQ	EML	Thu, Apr 2, 1998	16.67	17.06	16.56	16.78
1477	NASDAQ	EML	Wed, Apr 1, 1998	16.64	16.86	16.44	16.78
1476	NASDAQ	EML	Tue, Mar 31, 1998	16.61	16.89	16.56	16.61
1475	NASDAQ	EML	Mon, Mar 30, 1998	16.72	16.83	16.56	16.72
1474	NASDAQ	EML	Fri, Mar 27, 1998	16.72	17.00	16.72	16.86
1473	NASDAQ	EML	Thu, Mar 26, 1998	17.00	17.08	16.67	16.72
1472	NASDAQ	EML	Wed, Mar 25, 1998	17.36	17.42	17.11	17.22
1471	NASDAQ	EML	Tue, Mar 24, 1998	17.22	17.47	17.14	17.42
1470	NASDAQ	EML	Mon, Mar 23, 1998	17.50	17.78	17.17	17.33
1469	NASDAQ	EML	Fri, Mar 20, 1998	18.56	18.56	17.81	17.94
1468	NASDAQ	EML	Thu, Mar 19, 1998	17.31	17.81	17.31	17.78
1467	NASDAQ	EML	Wed, Mar 18, 1998	16.97	17.47	16.92	17.31
1466	NASDAQ	EML	Tue, Mar 17, 1998	16.44	17.08	16.44	17.00
1465	NASDAQ	EML	Mon, Mar 16, 1998	16.33	16.44	16.19	16.44
1464	NASDAQ	EML	Fri, Mar 13, 1998	16.25	16.33	16.08	16.17
1463	NASDAQ	EML	Thu, Mar 12, 1998	16.17	16.33	15.89	16.25
1462	NASDAQ	EML	Wed, Mar 11, 1998	16.19	16.33	15.97	16.17
1461	NASDAQ	EML	Tue, Mar 10, 1998	15.89	16.36	15.81	16.31
1460	NASDAQ	EML	Mon, Mar 9, 1998	15.64	16.03	15.50	15.97
1459	NASDAQ	EML	Fri, Mar 6, 1998	15.06	15.75	15.06	15.75
1458	NASDAQ	EML	Thu, Mar 5, 1998	15.14	15.22	15.08	15.08
1457	NASDAQ	EML	Wed, Mar 4, 1998	15.17	15.28	15.11	15.22
1456	NASDAQ	EML	Tue, Mar 3, 1998	15.28	15.31	15.19	15.25
1455	NASDAQ	EML	Mon, Mar 2, 1998	15.33	15.33	15.17	15.28
1454	NASDAQ	EML	Fri, Feb 27, 1998	15.44	15.53	15.17	15.31
1453	NASDAQ	EML	Thu, Feb 26, 1998	15.58	15.72	15.28	15.47
1452	NASDAQ	EML	Wed, Feb 25, 1998	15.81	15.81	15.56	15.69
1451	NASDAQ	EML	Tue, Feb 24, 1998	15.81	15.81	15.42	15.69
1450	NASDAQ	EML	Mon, Feb 23, 1998	16.17	16.22	15.67	15.97
1449	NASDAQ	EML	Fri, Feb 20, 1998	15.81	16.08	15.69	16.06
1448	NASDAQ	EML	Thu, Feb 19, 1998	15.78	15.78	15.61	15.72
1447	NASDAQ	EML	Wed, Feb 18, 1998	15.86	15.89	15.69	15.83
1446	NASDAQ	EML	Tue, Feb 17, 1998	15.44	15.69	15.31	15.69
1445	NASDAQ	EML	Fri, Feb 13, 1998	15.33	15.56	15.25	15.44
1444	NASDAQ	EML	Thu, Feb 12, 1998	15.28	15.61	15.08	15.56
1443	NASDAQ	EML	Wed, Feb 11, 1998	14.97	15.28	14.92	15.28
1442	NASDAQ	EML	Tue, Feb 10, 1998	14.97	15.08	14.86	14.97
1441	NASDAQ	EML	Mon, Feb 9, 1998	14.89	15.08	14.67	15.08
1440	NASDAQ	EML	Fri, Feb 6, 1998	14.75	15.03	14.67	14.92
1439	NASDAQ	EML	Thu, Feb 5, 1998	14.83	14.89	14.47	14.67
1438	NASDAQ	EML	Wed, Feb 4, 1998	14.19	14.86	14.19	14.75
1437	NASDAQ	EML	Tue, Feb 3, 1998	14.19	14.72	14.19	14.69
1436	NASDAQ	EML	Mon, Feb 2, 1998	14.22	14.44	14.14	14.39
1435	NASDAQ	EML	Fri, Jan 30, 1998	14.11	14.36	13.97	14.03
1434	NASDAQ	EML	Thu, Jan 29, 1998	14.06	14.44	13.97	14.22
1433	NASDAQ	EML	Wed, Jan 28, 1998	13.47	14.36	13.47	14.08
1432	NASDAQ	EML	Tue, Jan 27, 1998	13.42	13.64	13.42	13.56
1431	NASDAQ	EML	Mon, Jan 26, 1998	13.75	13.75	13.33	13.47
1430	NASDAQ	EML	Fri, Jan 23, 1998	14.03	14.22	13.61	13.75
1429	NASDAQ	EML	Thu, Jan 22, 1998	13.94	13.94	13.50	13.92
1428	NASDAQ	EML	Wed, Jan 21, 1998	14.00	14.03	13.64	13.94
1427	NASDAQ	EML	Tue, Jan 20, 1998	13.39	14.00	13.39	14.00
1426	NASDAQ	EML	Fri, Jan 16, 1998	13.53	13.56	13.36	13.39
1425	NASDAQ	EML	Thu, Jan 15, 1998	13.47	13.53	13.33	13.42
1424	NASDAQ	EML	Wed, Jan 14, 1998	13.75	13.75	13.44	13.53
1423	NASDAQ	EML	Tue, Jan 13, 1998	13.72	13.72	13.56	13.67
1422	NASDAQ	EML	Mon, Jan 12, 1998	13.11	13.56	13.11	13.56
1421	NASDAQ	EML	Fri, Jan 9, 1998	13.61	13.61	13.28	13.33
1420	NASDAQ	EML	Thu, Jan 8, 1998	13.81	13.83	13.47	13.67
1419	NASDAQ	EML	Wed, Jan 7, 1998	13.78	14.00	13.67	14.00
1418	NASDAQ	EML	Tue, Jan 6, 1998	13.78	13.94	13.67	13.78
1417	NASDAQ	EML	Mon, Jan 5, 1998	13.67	13.78	13.61	13.78
1416	NASDAQ	EML	Fri, Jan 2, 1998	13.69	13.75	13.35	13.44
1415	NASDAQ	EML	Wed, Dec 31, 1997	13.39	13.86	13.33	13.56
1414	NASDAQ	EML	Tue, Dec 30, 1997	13.36	13.47	13.25	13.44
1413	NASDAQ	EML	Mon, Dec 29, 1997	13.31	13.39	13.19	13.31
1412	NASDAQ	EML	Fri, Dec 26, 1997	13.33	13.33	13.08	13.11
1411	NASDAQ	EML	Wed, Dec 24, 1997	13.33	13.39	13.22	13.22
1410	NASDAQ	EML	Tue, Dec 23, 1997	13.53	13.67	13.25	13.25
1409	NASDAQ	EML	Mon, Dec 22, 1997	13.50	13.69	13.47	13.64
1408	NASDAQ	EML	Fri, Dec 19, 1997	13.22	13.56	13.19	13.44
1407	NASDAQ	EML	Thu, Dec 18, 1997	13.94	13.94	13.36	13.39
1406	NASDAQ	EML	Wed, Dec 17, 1997	14.03	14.06	13.75	13.83
1405	NASDAQ	EML	Tue, Dec 16, 1997	13.78	14.03	13.72	14.03
1404	NASDAQ	EML	Mon, Dec 15, 1997	13.39	14.00	13.39	13.78
1403	NASDAQ	EML	Fri, Dec 12, 1997	13.67	13.72	13.33	13.36
1402	NASDAQ	EML	Thu, Dec 11, 1997	13.75	13.81	13.64	13.69
1401	NASDAQ	EML	Wed, Dec 10, 1997	13.56	13.81	13.47	13.81
1400	NASDAQ	EML	Tue, Dec 9, 1997	14.06	14.06	13.89	13.94
1399	NASDAQ	EML	Mon, Dec 8, 1997	13.97	14.06	13.83	14.06
1398	NASDAQ	EML	Fri, Dec 5, 1997	13.75	14.00	13.72	13.92
1397	NASDAQ	EML	Thu, Dec 4, 1997	14.14	14.22	13.78	13.78
1396	NASDAQ	EML	Wed, Dec 3, 1997	14.17	14.22	13.97	14.08
1395	NASDAQ	EML	Tue, Dec 2, 1997	14.14	14.28	13.92	14.22
1394	NASDAQ	EML	Mon, Dec 1, 1997	14.14	14.22	13.89	14.14
1393	NASDAQ	EML	Fri, Nov 28, 1997	14.11	14.14	14.03	14.14
1392	NASDAQ	EML	Wed, Nov 26, 1997	14.11	14.17	14.00	14.00
1391	NASDAQ	EML	Tue, Nov 25, 1997	14.31	14.42	14.06	14.17
1390	NASDAQ	EML	Mon, Nov 24, 1997	14.19	14.39	14.11	14.28
1389	NASDAQ	EML	Fri, Nov 21, 1997	14.22	14.31	13.94	14.25
1388	NASDAQ	EML	Thu, Nov 20, 1997	14.22	14.22	14.11	14.19
1387	NASDAQ	EML	Wed, Nov 19, 1997	13.61	14.00	13.58	13.83
1386	NASDAQ	EML	Tue, Nov 18, 1997	13.83	13.92	13.50	13.61
1385	NASDAQ	EML	Mon, Nov 17, 1997	13.89	14.03	13.75	13.81
1384	NASDAQ	EML	Fri, Nov 14, 1997	14.11	14.11	13.64	13.83
1383	NASDAQ	EML	Thu, Nov 13, 1997	13.61	14.17	13.58	14.14
1382	NASDAQ	EML	Wed, Nov 12, 1997	14.00	14.08	13.50	13.50
1381	NASDAQ	EML	Tue, Nov 11, 1997	14.08	14.25	14.03	14.11
1380	NASDAQ	EML	Mon, Nov 10, 1997	13.86	14.03	13.75	14.00
1379	NASDAQ	EML	Fri, Nov 7, 1997	13.61	13.83	13.56	13.75
1378	NASDAQ	EML	Thu, Nov 6, 1997	13.89	14.00	13.64	13.81
1377	NASDAQ	EML	Wed, Nov 5, 1997	14.03	14.25	13.94	14.11
1376	NASDAQ	EML	Tue, Nov 4, 1997	14.44	14.61	14.08	14.31
1375	NASDAQ	EML	Mon, Nov 3, 1997	14.44	14.67	14.36	14.50
1374	NASDAQ	EML	Fri, Oct 31, 1997	14.22	14.33	14.14	14.28
1373	NASDAQ	EML	Thu, Oct 30, 1997	14.08	14.47	14.00	14.03
1372	NASDAQ	EML	Wed, Oct 29, 1997	14.44	14.67	13.81	14.19
1371	NASDAQ	EML	Tue, Oct 28, 1997	13.39	14.61	13.22	14.44
1370	NASDAQ	EML	Mon, Oct 27, 1997	14.42	14.78	13.31	13.33
1369	NASDAQ	EML	Fri, Oct 24, 1997	15.06	15.08	14.67	14.69
1368	NASDAQ	EML	Thu, Oct 23, 1997	14.89	15.03	14.72	14.89
1367	NASDAQ	EML	Wed, Oct 22, 1997	15.11	15.19	14.81	15.17
1366	NASDAQ	EML	Tue, Oct 21, 1997	14.92	15.19	14.78	15.06
1365	NASDAQ	EML	Mon, Oct 20, 1997	14.61	14.94	14.56	14.78
1364	NASDAQ	EML	Fri, Oct 17, 1997	14.44	14.75	14.39	14.56
1363	NASDAQ	EML	Thu, Oct 16, 1997	14.94	15.28	14.42	14.64
1362	NASDAQ	EML	Wed, Oct 15, 1997	14.89	14.92	14.78	14.89
1361	NASDAQ	EML	Tue, Oct 14, 1997	15.22	15.22	14.86	15.00
1360	NASDAQ	EML	Mon, Oct 13, 1997	15.06	15.22	14.83	15.00
1359	NASDAQ	EML	Fri, Oct 10, 1997	14.78	15.00	14.56	14.86
1358	NASDAQ	EML	Thu, Oct 9, 1997	45.33	45.33	44.27	44.52
1357	NASDAQ	EML	Wed, Oct 8, 1997	46.27	46.30	45.27	45.38
1356	NASDAQ	EML	Tue, Oct 7, 1997	45.38	46.30	45.22	46.30
1355	NASDAQ	EML	Mon, Oct 6, 1997	45.44	45.77	45.38	45.47
1354	NASDAQ	EML	Fri, Oct 3, 1997	46.02	46.22	45.22	45.36
1353	NASDAQ	EML	Thu, Oct 2, 1997	45.61	46.30	45.61	45.80
1352	NASDAQ	EML	Wed, Oct 1, 1997	45.88	45.88	45.44	45.72
1351	NASDAQ	EML	Tue, Sep 30, 1997	45.80	46.47	45.27	45.88
1350	NASDAQ	EML	Mon, Sep 29, 1997	44.88	46.05	44.77	46.05
1349	NASDAQ	EML	Fri, Sep 26, 1997	44.80	45.30	44.41	44.83
1348	NASDAQ	EML	Thu, Sep 25, 1997	45.77	46.00	44.88	44.91
1347	NASDAQ	EML	Wed, Sep 24, 1997	46.02	46.25	45.83	46.00
1346	NASDAQ	EML	Tue, Sep 23, 1997	45.94	46.47	45.77	46.47
1345	NASDAQ	EML	Mon, Sep 22, 1997	46.44	46.50	45.80	46.33
1344	NASDAQ	EML	Fri, Sep 19, 1997	46.05	46.69	45.80	46.66
1343	NASDAQ	EML	Thu, Sep 18, 1997	45.77	46.50	45.55	46.05
1342	NASDAQ	EML	Wed, Sep 17, 1997	46.22	46.22	45.63	45.83
1341	NASDAQ	EML	Tue, Sep 16, 1997	45.22	46.38	45.22	46.30
1340	NASDAQ	EML	Mon, Sep 15, 1997	44.52	44.94	44.38	44.63
1339	NASDAQ	EML	Fri, Sep 12, 1997	43.27	44.55	43.27	44.52
1338	NASDAQ	EML	Thu, Sep 11, 1997	43.36	43.36	42.11	43.13
1337	NASDAQ	EML	Wed, Sep 10, 1997	43.75	43.75	43.19	43.38
1336	NASDAQ	EML	Tue, Sep 9, 1997	44.16	44.41	43.66	43.75
1335	NASDAQ	EML	Mon, Sep 8, 1997	43.97	44.41	43.80	43.94
1334	NASDAQ	EML	Fri, Sep 5, 1997	44.44	44.69	43.58	43.86
1333	NASDAQ	EML	Thu, Sep 4, 1997	44.11	44.50	44.02	44.16
1332	NASDAQ	EML	Wed, Sep 3, 1997	44.38	45.05	44.16	44.19
1331	NASDAQ	EML	Tue, Sep 2, 1997	44.00	44.47	43.97	44.30
1330	NASDAQ	EML	Fri, Aug 29, 1997	43.88	43.97	43.36	43.55
1329	NASDAQ	EML	Thu, Aug 28, 1997	44.75	44.75	43.77	44.02
1328	NASDAQ	EML	Wed, Aug 27, 1997	45.08	45.13	44.44	44.75
1327	NASDAQ	EML	Tue, Aug 26, 1997	45.77	46.05	44.47	45.13
1326	NASDAQ	EML	Mon, Aug 25, 1997	45.27	46.02	45.22	45.77
1325	NASDAQ	EML	Fri, Aug 22, 1997	44.41	45.16	44.25	45.16
1324	NASDAQ	EML	Thu, Aug 21, 1997	44.86	44.88	44.27	44.75
1323	NASDAQ	EML	Wed, Aug 20, 1997	44.86	45.00	44.61	44.94
1322	NASDAQ	EML	Tue, Aug 19, 1997	45.33	45.38	44.05	44.58
1321	NASDAQ	EML	Mon, Aug 18, 1997	44.66	45.41	44.44	45.41
1320	NASDAQ	EML	Fri, Aug 15, 1997	45.11	45.11	44.11	44.11
1319	NASDAQ	EML	Thu, Aug 14, 1997	47.02	47.16	44.86	45.47
1318	NASDAQ	EML	Wed, Aug 13, 1997	48.00	48.00	46.72	46.80
1317	NASDAQ	EML	Tue, Aug 12, 1997	48.00	48.27	47.58	47.63
1316	NASDAQ	EML	Mon, Aug 11, 1997	48.22	48.44	47.61	47.88
1315	NASDAQ	EML	Fri, Aug 8, 1997	48.66	48.83	47.80	48.00
1314	NASDAQ	EML	Thu, Aug 7, 1997	49.16	49.63	48.80	49.00
1313	NASDAQ	EML	Wed, Aug 6, 1997	48.83	49.44	48.77	49.08
1312	NASDAQ	EML	Tue, Aug 5, 1997	48.88	49.08	48.61	48.91
1311	NASDAQ	EML	Mon, Aug 4, 1997	48.47	48.88	48.16	48.88
1310	NASDAQ	EML	Fri, Aug 1, 1997	49.22	49.33	48.05	48.52
1309	NASDAQ	EML	Thu, Jul 31, 1997	49.16	49.72	49.13	49.22
1308	NASDAQ	EML	Wed, Jul 30, 1997	49.33	49.55	49.05	49.38
1307	NASDAQ	EML	Tue, Jul 29, 1997	49.11	50.13	48.94	49.58
1306	NASDAQ	EML	Mon, Jul 28, 1997	49.77	50.16	49.02	49.33
1305	NASDAQ	EML	Fri, Jul 25, 1997	49.33	49.63	49.19	49.63
1304	NASDAQ	EML	Thu, Jul 24, 1997	50.55	50.55	48.88	49.16
1303	NASDAQ	EML	Wed, Jul 23, 1997	50.55	50.83	50.22	50.49
1302	NASDAQ	EML	Tue, Jul 22, 1997	48.11	50.30	47.83	50.16
1301	NASDAQ	EML	Mon, Jul 21, 1997	47.83	48.33	47.38	47.88
1300	NASDAQ	EML	Fri, Jul 18, 1997	48.77	48.83	47.58	48.27
1299	NASDAQ	EML	Thu, Jul 17, 1997	49.22	49.22	48.44	48.80
1298	NASDAQ	EML	Wed, Jul 16, 1997	49.36	49.88	48.86	49.66
1297	NASDAQ	EML	Tue, Jul 15, 1997	48.94	49.38	48.41	49.33
1296	NASDAQ	EML	Mon, Jul 14, 1997	48.88	49.11	48.69	48.94
1295	NASDAQ	EML	Fri, Jul 11, 1997	49.08	49.33	48.75	48.88
1294	NASDAQ	EML	Thu, Jul 10, 1997	48.27	49.11	48.27	49.00
1293	NASDAQ	EML	Wed, Jul 9, 1997	48.86	49.38	48.19	48.27
1292	NASDAQ	EML	Tue, Jul 8, 1997	47.86	48.86	47.66	48.83
1291	NASDAQ	EML	Mon, Jul 7, 1997	48.11	48.13	47.58	47.97
1290	NASDAQ	EML	Thu, Jul 3, 1997	47.77	47.91	47.13	47.75
1289	NASDAQ	EML	Wed, Jul 2, 1997	46.66	47.47	46.27	47.44
1288	NASDAQ	EML	Tue, Jul 1, 1997	44.66	46.22	44.66	46.22
1287	NASDAQ	EML	Mon, Jun 30, 1997	45.33	45.33	44.61	44.77
1286	NASDAQ	EML	Fri, Jun 27, 1997	45.05	45.58	44.91	45.22
1285	NASDAQ	EML	Thu, Jun 26, 1997	46.00	46.36	44.66	44.83
1284	NASDAQ	EML	Wed, Jun 25, 1997	46.33	46.80	45.91	46.47
1283	NASDAQ	EML	Tue, Jun 24, 1997	46.00	46.55	45.47	46.52
1282	NASDAQ	EML	Mon, Jun 23, 1997	44.77	46.22	44.77	45.77
1281	NASDAQ	EML	Fri, Jun 20, 1997	44.88	45.22	44.88	44.88
1280	NASDAQ	EML	Thu, Jun 19, 1997	44.55	45.05	44.50	44.83
1279	NASDAQ	EML	Wed, Jun 18, 1997	44.22	44.66	44.22	44.44
1278	NASDAQ	EML	Tue, Jun 17, 1997	44.44	44.61	43.88	44.22
1277	NASDAQ	EML	Mon, Jun 16, 1997	44.44	44.66	44.16	44.66
1276	NASDAQ	EML	Fri, Jun 13, 1997	43.44	44.72	43.44	44.33
1275	NASDAQ	EML	Thu, Jun 12, 1997	43.55	43.77	43.38	43.50
1274	NASDAQ	EML	Wed, Jun 11, 1997	43.94	44.11	43.38	43.44
1273	NASDAQ	EML	Tue, Jun 10, 1997	43.83	43.94	43.55	43.88
1272	NASDAQ	EML	Mon, Jun 9, 1997	44.11	44.11	43.66	43.77
1271	NASDAQ	EML	Fri, Jun 6, 1997	43.38	44.27	43.33	44.05
1270	NASDAQ	EML	Thu, Jun 5, 1997	43.22	43.72	43.22	43.38
1269	NASDAQ	EML	Wed, Jun 4, 1997	43.22	43.33	43.16	43.22
1268	NASDAQ	EML	Tue, Jun 3, 1997	42.94	43.50	42.88	43.27
1267	NASDAQ	EML	Mon, Jun 2, 1997	43.16	43.16	42.88	43.05
1266	NASDAQ	EML	Fri, May 30, 1997	43.00	43.16	42.66	43.16
1265	NASDAQ	EML	Thu, May 29, 1997	42.55	43.22	42.55	43.16
1264	NASDAQ	EML	Wed, May 28, 1997	42.61	42.83	42.44	42.44
1263	NASDAQ	EML	Tue, May 27, 1997	42.77	43.00	42.61	42.83
1262	NASDAQ	EML	Fri, May 23, 1997	42.50	43.27	42.44	43.00
1261	NASDAQ	EML	Thu, May 22, 1997	42.61	42.77	42.05	42.38
1260	NASDAQ	EML	Wed, May 21, 1997	42.11	42.44	41.72	42.38
1259	NASDAQ	EML	Tue, May 20, 1997	41.88	42.16	41.83	42.11
1258	NASDAQ	EML	Mon, May 19, 1997	41.05	41.88	41.00	41.88
1257	NASDAQ	EML	Fri, May 16, 1997	41.33	41.88	40.77	41.00
1256	NASDAQ	EML	Thu, May 15, 1997	40.83	41.33	40.77	41.27
1255	NASDAQ	EML	Wed, May 14, 1997	41.66	41.83	40.77	40.77
1254	NASDAQ	EML	Tue, May 13, 1997	41.66	41.66	41.11	41.33
1253	NASDAQ	EML	Mon, May 12, 1997	40.27	41.72	40.22	41.66
1252	NASDAQ	EML	Fri, May 9, 1997	40.94	40.94	40.00	40.27
1251	NASDAQ	EML	Thu, May 8, 1997	40.66	41.05	40.55	40.61
1250	NASDAQ	EML	Wed, May 7, 1997	40.66	41.44	40.44	40.66
1249	NASDAQ	EML	Tue, May 6, 1997	41.83	41.88	40.66	40.77
1248	NASDAQ	EML	Mon, May 5, 1997	40.22	41.83	39.83	41.83
1247	NASDAQ	EML	Fri, May 2, 1997	39.55	40.38	39.55	40.22
1246	NASDAQ	EML	Thu, May 1, 1997	39.66	39.66	39.22	39.55
1245	NASDAQ	EML	Wed, Apr 30, 1997	40.00	40.33	39.83	39.94
1244	NASDAQ	EML	Tue, Apr 29, 1997	41.00	41.00	40.00	40.27
1243	NASDAQ	EML	Mon, Apr 28, 1997	39.94	40.66	39.94	40.66
1242	NASDAQ	EML	Fri, Apr 25, 1997	39.94	40.11	39.61	40.05
1241	NASDAQ	EML	Thu, Apr 24, 1997	40.33	40.38	39.55	39.83
1240	NASDAQ	EML	Wed, Apr 23, 1997	39.55	40.00	39.27	40.00
1239	NASDAQ	EML	Tue, Apr 22, 1997	39.22	40.16	38.94	39.88
1238	NASDAQ	EML	Mon, Apr 21, 1997	40.11	40.11	39.11	39.38
1237	NASDAQ	EML	Fri, Apr 18, 1997	39.88	40.11	39.77	40.11
1236	NASDAQ	EML	Thu, Apr 17, 1997	39.94	40.22	39.61	39.77
1235	NASDAQ	EML	Wed, Apr 16, 1997	39.11	40.00	39.05	40.00
1234	NASDAQ	EML	Tue, Apr 15, 1997	38.55	39.38	38.55	39.33
1233	NASDAQ	EML	Mon, Apr 14, 1997	39.11	39.11	37.89	38.44
1232	NASDAQ	EML	Fri, Apr 11, 1997	39.27	39.27	38.89	39.22
1231	NASDAQ	EML	Thu, Apr 10, 1997	38.66	39.94	38.36	39.72
1230	NASDAQ	EML	Wed, Apr 9, 1997	39.11	39.27	38.66	38.72
1229	NASDAQ	EML	Tue, Apr 8, 1997	38.00	38.61	37.72	38.61
1228	NASDAQ	EML	Mon, Apr 7, 1997	38.22	38.39	38.00	38.22
1227	NASDAQ	EML	Fri, Apr 4, 1997	37.77	38.27	37.66	38.22
1226	NASDAQ	EML	Thu, Apr 3, 1997	38.89	38.89	37.66	38.00
1225	NASDAQ	EML	Wed, Apr 2, 1997	37.89	39.33	37.72	39.11
1224	NASDAQ	EML	Tue, Apr 1, 1997	37.83	38.77	37.61	38.22
1223	NASDAQ	EML	Mon, Mar 31, 1997	39.16	39.16	37.89	37.89
1222	NASDAQ	EML	Thu, Mar 27, 1997	40.38	40.44	38.94	39.27
1221	NASDAQ	EML	Wed, Mar 26, 1997	40.66	41.05	40.27	40.27
1220	NASDAQ	EML	Tue, Mar 25, 1997	41.83	42.16	40.61	40.66
1219	NASDAQ	EML	Mon, Mar 24, 1997	40.94	41.72	40.77	41.61
1218	NASDAQ	EML	Fri, Mar 21, 1997	40.66	41.16	40.50	40.94
1217	NASDAQ	EML	Thu, Mar 20, 1997	41.11	41.22	40.33	40.38
1216	NASDAQ	EML	Wed, Mar 19, 1997	42.05	42.05	40.72	41.00
1215	NASDAQ	EML	Tue, Mar 18, 1997	40.77	42.16	40.77	42.05
1214	NASDAQ	EML	Mon, Mar 17, 1997	40.88	41.11	40.77	40.83
1213	NASDAQ	EML	Fri, Mar 14, 1997	41.55	42.27	40.77	40.77
1212	NASDAQ	EML	Thu, Mar 13, 1997	42.27	42.83	41.38	41.55
1211	NASDAQ	EML	Wed, Mar 12, 1997	42.11	42.38	42.11	42.38
1210	NASDAQ	EML	Tue, Mar 11, 1997	43.66	43.66	42.33	42.38
1209	NASDAQ	EML	Mon, Mar 10, 1997	42.61	43.55	42.11	43.22
1208	NASDAQ	EML	Fri, Mar 7, 1997	42.94	43.05	42.22	42.50
1207	NASDAQ	EML	Thu, Mar 6, 1997	41.22	42.77	41.22	42.77
1206	NASDAQ	EML	Wed, Mar 5, 1997	41.33	41.33	40.77	41.22
1205	NASDAQ	EML	Tue, Mar 4, 1997	41.61	41.72	41.22	41.33
1204	NASDAQ	EML	Mon, Mar 3, 1997	41.11	41.77	41.11	41.72
1203	NASDAQ	EML	Fri, Feb 28, 1997	39.44	40.50	39.38	40.50
1202	NASDAQ	EML	Thu, Feb 27, 1997	39.66	39.72	39.44	39.44
1201	NASDAQ	EML	Wed, Feb 26, 1997	40.05	40.38	39.55	39.72
1200	NASDAQ	EML	Tue, Feb 25, 1997	40.66	40.83	39.83	40.11
1199	NASDAQ	EML	Mon, Feb 24, 1997	39.50	40.44	39.50	40.44
1198	NASDAQ	EML	Fri, Feb 21, 1997	39.72	39.88	39.44	39.61
1197	NASDAQ	EML	Thu, Feb 20, 1997	39.61	39.72	39.33	39.61
1196	NASDAQ	EML	Wed, Feb 19, 1997	39.83	39.83	39.38	39.61
1195	NASDAQ	EML	Tue, Feb 18, 1997	39.38	39.88	39.11	39.88
1194	NASDAQ	EML	Fri, Feb 14, 1997	39.22	39.55	38.94	39.38
1193	NASDAQ	EML	Thu, Feb 13, 1997	39.05	39.22	38.89	39.11
1192	NASDAQ	EML	Wed, Feb 12, 1997	39.27	39.33	38.66	39.05
1191	NASDAQ	EML	Tue, Feb 11, 1997	39.66	39.66	38.89	39.16
1190	NASDAQ	EML	Mon, Feb 10, 1997	39.77	40.00	39.27	39.33
1189	NASDAQ	EML	Fri, Feb 7, 1997	39.55	39.88	38.94	39.83
1188	NASDAQ	EML	Thu, Feb 6, 1997	39.22	39.61	39.16	39.55
1187	NASDAQ	EML	Wed, Feb 5, 1997	39.66	39.94	39.16	39.22
1186	NASDAQ	EML	Tue, Feb 4, 1997	39.38	39.94	39.27	39.83
1185	NASDAQ	EML	Mon, Feb 3, 1997	39.27	39.44	39.11	39.38
1184	NASDAQ	EML	Fri, Jan 31, 1997	39.83	39.88	39.38	39.38
1183	NASDAQ	EML	Thu, Jan 30, 1997	39.16	39.66	39.05	39.61
1182	NASDAQ	EML	Wed, Jan 29, 1997	38.66	39.50	38.66	39.22
1181	NASDAQ	EML	Tue, Jan 28, 1997	39.00	39.22	38.55	38.55
1180	NASDAQ	EML	Mon, Jan 27, 1997	39.27	39.27	38.83	38.89
1179	NASDAQ	EML	Fri, Jan 24, 1997	38.89	39.55	38.83	39.33
1178	NASDAQ	EML	Thu, Jan 23, 1997	39.22	39.55	38.89	38.89
1177	NASDAQ	EML	Wed, Jan 22, 1997	38.83	39.22	38.72	39.16
1176	NASDAQ	EML	Tue, Jan 21, 1997	38.55	38.89	38.50	38.72
1175	NASDAQ	EML	Mon, Jan 20, 1997	39.11	39.11	38.39	38.55
1174	NASDAQ	EML	Fri, Jan 17, 1997	39.11	39.44	38.89	39.11
1173	NASDAQ	EML	Thu, Jan 16, 1997	39.83	39.88	39.11	39.16
1172	NASDAQ	EML	Wed, Jan 15, 1997	39.44	39.88	39.16	39.77
1171	NASDAQ	EML	Tue, Jan 14, 1997	39.66	39.94	39.38	39.55
1170	NASDAQ	EML	Mon, Jan 13, 1997	39.66	39.94	39.50	39.55
1169	NASDAQ	EML	Fri, Jan 10, 1997	39.11	39.33	38.33	39.33
1168	NASDAQ	EML	Thu, Jan 9, 1997	38.77	39.88	38.77	39.44
1167	NASDAQ	EML	Wed, Jan 8, 1997	39.33	39.38	38.55	38.72
1166	NASDAQ	EML	Tue, Jan 7, 1997	38.72	39.22	38.55	39.16
1165	NASDAQ	EML	Mon, Jan 6, 1997	39.16	39.27	38.61	38.83
1164	NASDAQ	EML	Fri, Jan 3, 1997	38.44	39.05	38.39	39.05
1163	NASDAQ	EML	Thu, Jan 2, 1997	38.77	38.77	37.83	38.22
1162	NASDAQ	EML	Tue, Dec 31, 1996	39.77	39.88	38.89	39.11
1161	NASDAQ	EML	Mon, Dec 30, 1996	39.83	39.88	39.55	39.83
1160	NASDAQ	EML	Fri, Dec 27, 1996	39.11	39.88	39.05	39.72
1159	NASDAQ	EML	Thu, Dec 26, 1996	39.22	39.44	38.77	39.00
1158	NASDAQ	EML	Tue, Dec 24, 1996	39.22	39.38	39.05	39.11
1157	NASDAQ	EML	Mon, Dec 23, 1996	39.66	39.77	38.89	39.27
1156	NASDAQ	EML	Fri, Dec 20, 1996	40.00	40.00	39.27	39.77
1155	NASDAQ	EML	Thu, Dec 19, 1996	38.55	39.33	38.27	39.27
1154	NASDAQ	EML	Wed, Dec 18, 1996	37.89	38.39	37.83	38.33
1153	NASDAQ	EML	Tue, Dec 17, 1996	37.77	38.00	37.61	37.77
1152	NASDAQ	EML	Mon, Dec 16, 1996	38.77	38.83	37.89	38.00
1151	NASDAQ	EML	Fri, Dec 13, 1996	38.55	38.94	38.33	38.66
1150	NASDAQ	EML	Thu, Dec 12, 1996	38.83	39.11	38.39	38.66
1149	NASDAQ	EML	Wed, Dec 11, 1996	38.89	39.16	38.61	38.72
1148	NASDAQ	EML	Tue, Dec 10, 1996	39.27	39.38	38.94	39.16
1147	NASDAQ	EML	Mon, Dec 9, 1996	38.89	39.22	38.66	39.16
1146	NASDAQ	EML	Fri, Dec 6, 1996	38.77	39.16	38.66	38.89
1145	NASDAQ	EML	Thu, Dec 5, 1996	39.38	39.66	39.22	39.22
1144	NASDAQ	EML	Wed, Dec 4, 1996	39.44	39.44	38.83	39.27
1143	NASDAQ	EML	Tue, Dec 3, 1996	40.00	40.22	39.50	39.55
1142	NASDAQ	EML	Mon, Dec 2, 1996	40.00	40.11	39.66	40.00
1141	NASDAQ	EML	Fri, Nov 29, 1996	39.83	40.11	39.77	40.00
1140	NASDAQ	EML	Wed, Nov 27, 1996	39.77	40.00	39.44	39.72
1139	NASDAQ	EML	Tue, Nov 26, 1996	39.83	40.11	39.27	39.66
1138	NASDAQ	EML	Mon, Nov 25, 1996	39.16	39.77	39.05	39.72
1137	NASDAQ	EML	Fri, Nov 22, 1996	39.05	39.50	39.05	39.27
1136	NASDAQ	EML	Thu, Nov 21, 1996	39.05	39.16	38.66	38.89
1135	NASDAQ	EML	Wed, Nov 20, 1996	39.55	39.55	38.89	39.11
1134	NASDAQ	EML	Tue, Nov 19, 1996	39.61	39.83	39.27	39.55
1133	NASDAQ	EML	Mon, Nov 18, 1996	39.77	39.77	39.38	39.50
1132	NASDAQ	EML	Fri, Nov 15, 1996	40.00	40.05	39.61	39.72
1131	NASDAQ	EML	Thu, Nov 14, 1996	39.05	39.77	38.94	39.72
1130	NASDAQ	EML	Wed, Nov 13, 1996	39.00	39.44	39.00	39.16
1129	NASDAQ	EML	Tue, Nov 12, 1996	39.22	39.22	38.89	39.00
1128	NASDAQ	EML	Mon, Nov 11, 1996	38.61	39.38	38.50	39.22
1127	NASDAQ	EML	Fri, Nov 8, 1996	38.66	38.77	38.11	38.50
1126	NASDAQ	EML	Thu, Nov 7, 1996	38.83	39.05	38.66	38.66
1125	NASDAQ	EML	Wed, Nov 6, 1996	39.55	39.77	38.72	38.72
1124	NASDAQ	EML	Tue, Nov 5, 1996	40.22	40.44	39.55	39.55
1123	NASDAQ	EML	Mon, Nov 4, 1996	40.22	40.50	40.11	40.33
1122	NASDAQ	EML	Fri, Nov 1, 1996	39.72	40.00	39.61	39.72
1121	NASDAQ	EML	Thu, Oct 31, 1996	39.38	40.00	39.38	39.61
1120	NASDAQ	EML	Wed, Oct 30, 1996	39.88	40.11	39.38	39.44
1119	NASDAQ	EML	Tue, Oct 29, 1996	40.55	40.55	39.83	40.16
1118	NASDAQ	EML	Mon, Oct 28, 1996	40.66	41.00	40.27	40.55
1117	NASDAQ	EML	Fri, Oct 25, 1996	41.11	41.27	39.72	40.66
1116	NASDAQ	EML	Thu, Oct 24, 1996	41.83	41.83	41.00	41.11
1115	NASDAQ	EML	Wed, Oct 23, 1996	40.00	42.27	40.00	41.83
1114	NASDAQ	EML	Tue, Oct 22, 1996	41.88	42.11	41.77	42.00
1113	NASDAQ	EML	Mon, Oct 21, 1996	42.22	42.50	41.72	42.00
1112	NASDAQ	EML	Fri, Oct 18, 1996	42.22	42.38	42.11	42.27
1111	NASDAQ	EML	Thu, Oct 17, 1996	41.77	42.38	41.66	42.22
1110	NASDAQ	EML	Wed, Oct 16, 1996	41.77	42.00	41.33	41.66
1109	NASDAQ	EML	Tue, Oct 15, 1996	41.55	42.94	41.55	42.22
1108	NASDAQ	EML	Mon, Oct 14, 1996	41.00	41.00	40.66	40.88
1107	NASDAQ	EML	Fri, Oct 11, 1996	40.50	41.05	40.44	41.00
1106	NASDAQ	EML	Thu, Oct 10, 1996	40.00	40.22	39.72	40.05
1105	NASDAQ	EML	Wed, Oct 9, 1996	40.61	40.61	39.83	40.11
1104	NASDAQ	EML	Tue, Oct 8, 1996	40.38	40.66	40.33	40.66
1103	NASDAQ	EML	Mon, Oct 7, 1996	40.77	40.77	40.50	40.66
1102	NASDAQ	EML	Fri, Oct 4, 1996	40.88	40.88	40.66	40.77
1101	NASDAQ	EML	Thu, Oct 3, 1996	41.00	41.00	40.66	40.77
1100	NASDAQ	EML	Wed, Oct 2, 1996	40.72	41.22	40.66	41.11
1099	NASDAQ	EML	Tue, Oct 1, 1996	40.55	40.61	40.22	40.61
1098	NASDAQ	EML	Mon, Sep 30, 1996	40.27	40.77	40.27	40.61
1097	NASDAQ	EML	Fri, Sep 27, 1996	39.66	40.16	39.66	40.16
1096	NASDAQ	EML	Thu, Sep 26, 1996	39.61	39.94	39.55	39.66
1095	NASDAQ	EML	Wed, Sep 25, 1996	39.83	39.83	39.55	39.61
1094	NASDAQ	EML	Tue, Sep 24, 1996	39.38	39.94	39.38	39.83
1093	NASDAQ	EML	Mon, Sep 23, 1996	39.61	39.61	39.33	39.33
1092	NASDAQ	EML	Fri, Sep 20, 1996	39.27	39.77	39.16	39.72
1091	NASDAQ	EML	Thu, Sep 19, 1996	38.61	39.05	38.55	38.83
1090	NASDAQ	EML	Wed, Sep 18, 1996	38.50	38.61	38.27	38.55
1089	NASDAQ	EML	Tue, Sep 17, 1996	38.55	38.66	38.22	38.55
1088	NASDAQ	EML	Mon, Sep 16, 1996	38.66	38.89	38.50	38.66
1087	NASDAQ	EML	Fri, Sep 13, 1996	38.33	38.66	38.33	38.55
1086	NASDAQ	EML	Thu, Sep 12, 1996	37.77	38.39	37.77	38.16
1085	NASDAQ	EML	Wed, Sep 11, 1996	37.33	37.72	37.27	37.72
1084	NASDAQ	EML	Tue, Sep 10, 1996	37.27	37.39	36.77	37.39
1083	NASDAQ	EML	Mon, Sep 9, 1996	37.00	37.27	36.66	37.22
1082	NASDAQ	EML	Fri, Sep 6, 1996	36.77	37.16	36.61	36.89
1081	NASDAQ	EML	Thu, Sep 5, 1996	36.72	37.05	36.72	36.77
1080	NASDAQ	EML	Wed, Sep 4, 1996	36.89	36.89	36.66	36.77
1079	NASDAQ	EML	Tue, Sep 3, 1996	36.89	37.22	36.83	36.94
1078	NASDAQ	EML	Fri, Aug 30, 1996	36.89	37.11	36.89	37.05
1077	NASDAQ	EML	Thu, Aug 29, 1996	36.94	37.11	36.72	36.89
1076	NASDAQ	EML	Wed, Aug 28, 1996	37.05	37.16	36.94	37.05
1075	NASDAQ	EML	Tue, Aug 27, 1996	37.00	37.22	36.89	37.16
1074	NASDAQ	EML	Mon, Aug 26, 1996	37.16	37.16	36.72	36.89
1073	NASDAQ	EML	Fri, Aug 23, 1996	37.44	37.44	36.77	37.22
1072	NASDAQ	EML	Thu, Aug 22, 1996	37.55	37.66	37.39	37.55
1071	NASDAQ	EML	Wed, Aug 21, 1996	37.66	37.72	37.61	37.66
1070	NASDAQ	EML	Tue, Aug 20, 1996	37.83	37.83	37.55	37.66
1069	NASDAQ	EML	Mon, Aug 19, 1996	37.61	37.83	37.55	37.83
1068	NASDAQ	EML	Fri, Aug 16, 1996	37.44	37.72	37.39	37.55
1067	NASDAQ	EML	Thu, Aug 15, 1996	37.05	37.50	37.05	37.39
1066	NASDAQ	EML	Wed, Aug 14, 1996	37.33	37.33	37.00	37.16
1065	NASDAQ	EML	Tue, Aug 13, 1996	37.16	37.55	37.16	37.44
1064	NASDAQ	EML	Mon, Aug 12, 1996	36.33	37.22	36.11	37.16
1063	NASDAQ	EML	Fri, Aug 9, 1996	36.72	36.83	36.44	36.55
1062	NASDAQ	EML	Thu, Aug 8, 1996	36.33	36.72	36.27	36.66
1061	NASDAQ	EML	Wed, Aug 7, 1996	36.27	36.50	36.16	36.44
1060	NASDAQ	EML	Tue, Aug 6, 1996	36.61	36.61	36.11	36.33
1059	NASDAQ	EML	Mon, Aug 5, 1996	36.33	37.22	36.27	36.72
1058	NASDAQ	EML	Fri, Aug 2, 1996	36.33	36.72	36.33	36.44
1057	NASDAQ	EML	Thu, Aug 1, 1996	35.83	36.33	35.83	36.16
1056	NASDAQ	EML	Wed, Jul 31, 1996	35.94	36.39	35.61	35.94
1055	NASDAQ	EML	Tue, Jul 30, 1996	35.89	36.44	35.61	36.39
1054	NASDAQ	EML	Mon, Jul 29, 1996	35.94	36.05	35.77	35.89
1053	NASDAQ	EML	Fri, Jul 26, 1996	35.94	36.16	35.66	36.05
1052	NASDAQ	EML	Thu, Jul 25, 1996	36.05	36.72	35.94	35.94
1051	NASDAQ	EML	Wed, Jul 24, 1996	35.55	36.05	35.44	36.05
1050	NASDAQ	EML	Tue, Jul 23, 1996	36.00	36.83	35.61	35.83
1049	NASDAQ	EML	Mon, Jul 22, 1996	36.22	36.22	35.61	36.05
1048	NASDAQ	EML	Fri, Jul 19, 1996	36.33	36.55	36.16	36.39
1047	NASDAQ	EML	Thu, Jul 18, 1996	35.94	36.27	35.55	36.22
1046	NASDAQ	EML	Wed, Jul 17, 1996	36.05	36.33	35.55	35.94
1045	NASDAQ	EML	Tue, Jul 16, 1996	36.11	36.27	34.83	35.61
1044	NASDAQ	EML	Mon, Jul 15, 1996	37.55	37.55	36.33	36.33
1043	NASDAQ	EML	Fri, Jul 12, 1996	37.89	38.11	37.55	37.66
1042	NASDAQ	EML	Thu, Jul 11, 1996	38.22	38.22	37.22	37.89
1041	NASDAQ	EML	Wed, Jul 10, 1996	38.16	38.22	37.89	38.16
1040	NASDAQ	EML	Tue, Jul 9, 1996	37.61	38.33	37.61	38.05
1039	NASDAQ	EML	Mon, Jul 8, 1996	37.33	38.00	37.33	37.50
1038	NASDAQ	EML	Fri, Jul 5, 1996	38.33	38.33	37.22	37.22
1037	NASDAQ	EML	Wed, Jul 3, 1996	38.44	39.11	38.39	38.72
1036	NASDAQ	EML	Tue, Jul 2, 1996	38.77	38.77	38.44	38.50
1035	NASDAQ	EML	Mon, Jul 1, 1996	37.94	38.83	37.83	38.83
1034	NASDAQ	EML	Fri, Jun 28, 1996	38.27	38.27	37.66	37.66
1033	NASDAQ	EML	Thu, Jun 27, 1996	37.77	38.16	37.66	38.16
1032	NASDAQ	EML	Wed, Jun 26, 1996	37.89	38.05	37.72	37.83
1031	NASDAQ	EML	Tue, Jun 25, 1996	38.27	38.33	37.89	38.11
1030	NASDAQ	EML	Mon, Jun 24, 1996	38.39	38.55	38.05	38.16
1029	NASDAQ	EML	Fri, Jun 21, 1996	37.33	38.27	37.22	38.27
1028	NASDAQ	EML	Thu, Jun 20, 1996	37.50	37.83	37.27	37.33
1027	NASDAQ	EML	Wed, Jun 19, 1996	37.77	37.77	37.16	37.44
1026	NASDAQ	EML	Tue, Jun 18, 1996	37.44	38.22	37.44	37.83
1025	NASDAQ	EML	Mon, Jun 17, 1996	37.16	37.77	36.94	37.39
1024	NASDAQ	EML	Fri, Jun 14, 1996	37.39	37.44	37.22	37.33
1023	NASDAQ	EML	Thu, Jun 13, 1996	37.61	38.00	37.33	37.66
1022	NASDAQ	EML	Wed, Jun 12, 1996	38.11	38.33	37.55	37.55
1021	NASDAQ	EML	Tue, Jun 11, 1996	38.50	39.00	38.05	38.22
1020	NASDAQ	EML	Mon, Jun 10, 1996	38.11	38.66	38.00	38.39
1019	NASDAQ	EML	Fri, Jun 7, 1996	38.11	38.27	37.72	38.00
1018	NASDAQ	EML	Thu, Jun 6, 1996	39.33	39.33	38.55	38.55
1017	NASDAQ	EML	Wed, Jun 5, 1996	38.55	39.22	38.33	39.22
1016	NASDAQ	EML	Tue, Jun 4, 1996	39.00	39.00	38.39	38.61
1015	NASDAQ	EML	Mon, Jun 3, 1996	38.22	38.83	38.00	38.83
1014	NASDAQ	EML	Fri, May 31, 1996	38.11	38.61	37.94	38.33
1013	NASDAQ	EML	Thu, May 30, 1996	38.44	38.66	37.94	38.33
1012	NASDAQ	EML	Wed, May 29, 1996	39.38	39.66	38.83	38.89
1011	NASDAQ	EML	Tue, May 28, 1996	39.50	39.66	38.94	39.27
1010	NASDAQ	EML	Fri, May 24, 1996	39.00	39.66	39.00	39.38
1009	NASDAQ	EML	Thu, May 23, 1996	39.55	39.88	38.66	38.94
1008	NASDAQ	EML	Wed, May 22, 1996	38.94	39.94	38.72	39.50
1007	NASDAQ	EML	Tue, May 21, 1996	38.72	39.16	38.55	38.89
1006	NASDAQ	EML	Mon, May 20, 1996	39.38	39.38	38.44	38.72
1005	NASDAQ	EML	Fri, May 17, 1996	39.11	39.27	38.94	39.16
1004	NASDAQ	EML	Thu, May 16, 1996	38.77	39.00	38.55	38.61
1003	NASDAQ	EML	Wed, May 15, 1996	38.61	39.27	38.61	39.00
1002	NASDAQ	EML	Tue, May 14, 1996	38.77	38.94	38.33	38.66
1001	NASDAQ	EML	Mon, May 13, 1996	37.89	38.77	37.72	38.77
1000	NASDAQ	EML	Fri, May 10, 1996	38.05	38.11	37.89	37.94
999	NASDAQ	EML	Thu, May 9, 1996	37.72	37.77	37.27	37.61
998	NASDAQ	EML	Wed, May 8, 1996	37.16	37.89	36.89	37.83
997	NASDAQ	EML	Tue, May 7, 1996	37.39	37.44	36.94	37.27
996	NASDAQ	EML	Mon, May 6, 1996	36.83	37.72	36.72	37.50
995	NASDAQ	EML	Fri, May 3, 1996	37.22	37.33	36.77	36.89
994	NASDAQ	EML	Thu, May 2, 1996	36.61	37.33	36.61	37.22
993	NASDAQ	EML	Wed, May 1, 1996	36.94	37.11	36.55	36.83
992	NASDAQ	EML	Tue, Apr 30, 1996	37.66	37.66	37.27	37.33
991	NASDAQ	EML	Mon, Apr 29, 1996	37.39	37.66	37.22	37.61
990	NASDAQ	EML	Fri, Apr 26, 1996	37.89	38.11	37.50	37.61
989	NASDAQ	EML	Thu, Apr 25, 1996	37.61	38.22	37.22	37.94
988	NASDAQ	EML	Wed, Apr 24, 1996	37.05	37.66	37.00	37.61
987	NASDAQ	EML	Tue, Apr 23, 1996	37.22	37.33	36.61	36.89
986	NASDAQ	EML	Mon, Apr 22, 1996	37.50	37.72	37.11	37.22
985	NASDAQ	EML	Fri, Apr 19, 1996	37.33	37.77	37.11	37.39
984	NASDAQ	EML	Thu, Apr 18, 1996	36.66	37.33	36.66	37.27
983	NASDAQ	EML	Wed, Apr 17, 1996	36.72	37.00	36.22	36.66
982	NASDAQ	EML	Tue, Apr 16, 1996	36.33	37.22	36.11	36.83
981	NASDAQ	EML	Mon, Apr 15, 1996	36.22	36.44	36.11	36.44
980	NASDAQ	EML	Fri, Apr 12, 1996	36.05	36.55	35.83	36.16
979	NASDAQ	EML	Thu, Apr 11, 1996	36.27	36.27	35.55	35.94
978	NASDAQ	EML	Wed, Apr 10, 1996	36.61	36.77	36.27	36.39
977	NASDAQ	EML	Tue, Apr 9, 1996	36.50	37.00	36.22	36.72
976	NASDAQ	EML	Mon, Apr 8, 1996	36.61	36.61	36.11	36.50
975	NASDAQ	EML	Thu, Apr 4, 1996	37.11	37.11	36.83	36.94
974	NASDAQ	EML	Wed, Apr 3, 1996	37.72	37.72	37.00	37.00
973	NASDAQ	EML	Tue, Apr 2, 1996	37.72	37.72	37.11	37.72
972	NASDAQ	EML	Mon, Apr 1, 1996	37.61	37.72	37.11	37.72
971	NASDAQ	EML	Fri, Mar 29, 1996	37.66	38.11	37.33	37.83
970	NASDAQ	EML	Thu, Mar 28, 1996	37.27	37.72	37.16	37.55
969	NASDAQ	EML	Wed, Mar 27, 1996	37.72	37.72	37.00	37.33
968	NASDAQ	EML	Tue, Mar 26, 1996	37.72	38.33	37.72	37.77
967	NASDAQ	EML	Mon, Mar 25, 1996	38.44	38.50	37.16	37.61
966	NASDAQ	EML	Fri, Mar 22, 1996	38.27	38.72	38.16	38.39
965	NASDAQ	EML	Thu, Mar 21, 1996	38.00	38.16	37.61	38.05
964	NASDAQ	EML	Wed, Mar 20, 1996	38.66	38.77	37.77	38.00
963	NASDAQ	EML	Tue, Mar 19, 1996	38.66	38.94	38.27	38.66
962	NASDAQ	EML	Mon, Mar 18, 1996	37.94	39.11	37.94	38.77
961	NASDAQ	EML	Fri, Mar 15, 1996	37.94	38.00	37.11	37.72
960	NASDAQ	EML	Thu, Mar 14, 1996	36.89	38.22	36.83	38.05
959	NASDAQ	EML	Wed, Mar 13, 1996	37.16	37.27	36.77	37.05
958	NASDAQ	EML	Tue, Mar 12, 1996	37.44	37.44	36.72	37.16
957	NASDAQ	EML	Mon, Mar 11, 1996	36.77	38.00	36.55	37.89
956	NASDAQ	EML	Fri, Mar 8, 1996	37.11	37.66	36.72	36.83
955	NASDAQ	EML	Thu, Mar 7, 1996	37.11	37.11	36.50	37.11
954	NASDAQ	EML	Wed, Mar 6, 1996	37.11	37.33	37.11	37.22
953	NASDAQ	EML	Tue, Mar 5, 1996	37.50	37.50	36.66	37.22
952	NASDAQ	EML	Mon, Mar 4, 1996	36.27	37.61	36.27	37.61
951	NASDAQ	EML	Fri, Mar 1, 1996	35.66	36.27	35.27	36.27
950	NASDAQ	EML	Thu, Feb 29, 1996	35.33	36.61	35.27	36.22
949	NASDAQ	EML	Wed, Feb 28, 1996	36.16	36.33	35.27	35.27
948	NASDAQ	EML	Tue, Feb 27, 1996	36.00	36.22	35.83	36.11
947	NASDAQ	EML	Mon, Feb 26, 1996	35.94	36.61	35.94	36.11
946	NASDAQ	EML	Fri, Feb 23, 1996	36.66	36.94	35.61	35.94
945	NASDAQ	EML	Thu, Feb 22, 1996	35.55	36.61	35.55	36.61
944	NASDAQ	EML	Wed, Feb 21, 1996	35.11	35.83	35.11	35.44
943	NASDAQ	EML	Tue, Feb 20, 1996	35.22	35.55	35.00	35.00
942	NASDAQ	EML	Fri, Feb 16, 1996	35.33	35.91	35.22	35.22
941	NASDAQ	EML	Thu, Feb 15, 1996	36.05	36.33	35.44	35.44
940	NASDAQ	EML	Wed, Feb 14, 1996	36.11	36.16	35.83	36.16
939	NASDAQ	EML	Tue, Feb 13, 1996	36.00	36.61	35.89	36.22
938	NASDAQ	EML	Mon, Feb 12, 1996	35.55	36.72	35.55	36.05
937	NASDAQ	EML	Fri, Feb 9, 1996	35.05	35.55	35.00	35.44
936	NASDAQ	EML	Thu, Feb 8, 1996	34.66	35.33	34.61	35.00
935	NASDAQ	EML	Wed, Feb 7, 1996	34.27	34.61	34.22	34.61
934	NASDAQ	EML	Tue, Feb 6, 1996	34.27	34.61	34.16	34.27
933	NASDAQ	EML	Mon, Feb 5, 1996	34.33	34.39	33.94	34.27
932	NASDAQ	EML	Fri, Feb 2, 1996	34.39	34.44	34.16	34.33
931	NASDAQ	EML	Thu, Feb 1, 1996	34.89	34.94	34.44	34.44
930	NASDAQ	EML	Wed, Jan 31, 1996	34.66	35.05	34.61	35.05
929	NASDAQ	EML	Tue, Jan 30, 1996	34.72	34.89	34.66	34.89
928	NASDAQ	EML	Mon, Jan 29, 1996	34.61	34.83	34.55	34.72
927	NASDAQ	EML	Fri, Jan 26, 1996	34.44	34.61	34.33	34.55
926	NASDAQ	EML	Thu, Jan 25, 1996	34.94	34.94	34.33	34.50
925	NASDAQ	EML	Wed, Jan 24, 1996	34.50	35.11	34.50	34.89
924	NASDAQ	EML	Tue, Jan 23, 1996	34.22	34.61	33.94	34.39
923	NASDAQ	EML	Mon, Jan 22, 1996	34.22	34.39	34.05	34.33
922	NASDAQ	EML	Fri, Jan 19, 1996	34.22	34.33	34.00	34.22
921	NASDAQ	EML	Thu, Jan 18, 1996	34.22	34.27	33.94	34.27
920	NASDAQ	EML	Wed, Jan 17, 1996	34.77	34.94	34.44	34.61
919	NASDAQ	EML	Tue, Jan 16, 1996	35.33	35.33	34.27	34.66
918	NASDAQ	EML	Mon, Jan 15, 1996	35.05	35.44	35.00	35.27
917	NASDAQ	EML	Fri, Jan 12, 1996	34.83	35.16	34.66	35.16
916	NASDAQ	EML	Thu, Jan 11, 1996	34.66	34.89	34.55	34.89
915	NASDAQ	EML	Wed, Jan 10, 1996	35.00	35.16	34.39	34.66
914	NASDAQ	EML	Tue, Jan 9, 1996	35.39	35.72	35.11	35.52
913	NASDAQ	EML	Mon, Jan 8, 1996	35.33	35.50	35.33	35.44
912	NASDAQ	EML	Fri, Jan 5, 1996	35.55	35.61	35.22	35.44
911	NASDAQ	EML	Thu, Jan 4, 1996	35.61	36.22	35.44	35.66
910	NASDAQ	EML	Wed, Jan 3, 1996	35.72	36.00	35.50	35.61
909	NASDAQ	EML	Tue, Jan 2, 1996	35.11	35.72	35.11	35.61
908	NASDAQ	EML	Fri, Dec 29, 1995	35.16	35.44	35.16	35.27
907	NASDAQ	EML	Thu, Dec 28, 1995	34.55	35.27	34.55	35.16
906	NASDAQ	EML	Wed, Dec 27, 1995	34.22	34.77	34.16	34.55
905	NASDAQ	EML	Tue, Dec 26, 1995	34.33	34.33	33.94	34.11
904	NASDAQ	EML	Fri, Dec 22, 1995	34.16	34.50	34.05	34.22
903	NASDAQ	EML	Thu, Dec 21, 1995	34.05	34.61	34.05	34.27
902	NASDAQ	EML	Wed, Dec 20, 1995	34.33	34.77	33.94	33.94
901	NASDAQ	EML	Tue, Dec 19, 1995	34.50	34.55	34.11	34.44
900	NASDAQ	EML	Mon, Dec 18, 1995	35.05	35.05	34.55	34.61
899	NASDAQ	EML	Fri, Dec 15, 1995	35.83	35.83	34.94	35.27
898	NASDAQ	EML	Thu, Dec 14, 1995	36.00	36.27	35.83	35.94
897	NASDAQ	EML	Wed, Dec 13, 1995	35.66	36.22	35.66	36.11
896	NASDAQ	EML	Tue, Dec 12, 1995	35.94	36.00	35.72	35.77
895	NASDAQ	EML	Mon, Dec 11, 1995	35.55	36.11	35.55	35.89
894	NASDAQ	EML	Fri, Dec 8, 1995	35.44	35.61	35.16	35.50
893	NASDAQ	EML	Thu, Dec 7, 1995	35.22	35.55	35.11	35.55
892	NASDAQ	EML	Wed, Dec 6, 1995	35.44	35.66	34.83	35.27
891	NASDAQ	EML	Tue, Dec 5, 1995	35.22	35.39	35.05	35.39
890	NASDAQ	EML	Mon, Dec 4, 1995	35.33	35.44	35.11	35.33
889	NASDAQ	EML	Fri, Dec 1, 1995	35.00	35.50	35.00	35.44
888	NASDAQ	EML	Thu, Nov 30, 1995	34.83	35.11	34.61	35.00
887	NASDAQ	EML	Wed, Nov 29, 1995	34.66	34.83	34.00	34.83
886	NASDAQ	EML	Tue, Nov 28, 1995	34.05	34.66	34.00	34.66
885	NASDAQ	EML	Mon, Nov 27, 1995	34.00	34.16	34.00	34.00
884	NASDAQ	EML	Fri, Nov 24, 1995	34.16	34.16	34.00	34.11
883	NASDAQ	EML	Wed, Nov 22, 1995	34.27	34.39	34.00	34.16
882	NASDAQ	EML	Tue, Nov 21, 1995	34.33	34.44	34.11	34.27
881	NASDAQ	EML	Mon, Nov 20, 1995	34.89	34.89	34.27	34.33
880	NASDAQ	EML	Fri, Nov 17, 1995	34.89	35.05	34.72	34.89
879	NASDAQ	EML	Thu, Nov 16, 1995	34.66	35.16	34.66	34.94
878	NASDAQ	EML	Wed, Nov 15, 1995	34.05	34.61	34.00	34.61
877	NASDAQ	EML	Tue, Nov 14, 1995	34.55	34.61	34.05	34.11
876	NASDAQ	EML	Mon, Nov 13, 1995	34.05	34.61	34.05	34.50
875	NASDAQ	EML	Fri, Nov 10, 1995	33.55	34.11	33.50	34.05
874	NASDAQ	EML	Thu, Nov 9, 1995	33.66	33.72	33.33	33.61
873	NASDAQ	EML	Wed, Nov 8, 1995	33.77	34.16	33.72	34.11
872	NASDAQ	EML	Tue, Nov 7, 1995	33.72	33.77	33.39	33.66
871	NASDAQ	EML	Mon, Nov 6, 1995	34.05	34.05	33.55	33.77
870	NASDAQ	EML	Fri, Nov 3, 1995	34.16	34.22	33.66	34.11
869	NASDAQ	EML	Thu, Nov 2, 1995	33.33	34.50	33.27	34.22
868	NASDAQ	EML	Wed, Nov 1, 1995	33.94	34.16	32.72	33.27
867	NASDAQ	EML	Tue, Oct 31, 1995	34.22	34.89	34.11	34.33
866	NASDAQ	EML	Mon, Oct 30, 1995	33.77	34.22	33.72	34.00
865	NASDAQ	EML	Fri, Oct 27, 1995	33.55	33.89	33.44	33.72
864	NASDAQ	EML	Thu, Oct 26, 1995	34.05	34.55	33.55	33.55
863	NASDAQ	EML	Wed, Oct 25, 1995	34.50	34.50	33.77	34.11
862	NASDAQ	EML	Tue, Oct 24, 1995	33.72	34.72	33.39	34.61
861	NASDAQ	EML	Mon, Oct 23, 1995	33.66	33.89	33.61	33.61
860	NASDAQ	EML	Fri, Oct 20, 1995	33.77	34.27	33.72	33.89
859	NASDAQ	EML	Thu, Oct 19, 1995	33.55	34.11	33.50	34.00
858	NASDAQ	EML	Wed, Oct 18, 1995	33.16	33.55	33.11	33.55
857	NASDAQ	EML	Tue, Oct 17, 1995	33.22	33.61	32.94	33.50
856	NASDAQ	EML	Mon, Oct 16, 1995	33.77	33.77	33.33	33.33
855	NASDAQ	EML	Fri, Oct 13, 1995	33.55	34.05	33.39	33.72
854	NASDAQ	EML	Thu, Oct 12, 1995	33.55	33.72	33.11	33.44
853	NASDAQ	EML	Wed, Oct 11, 1995	32.72	34.00	32.50	33.66
852	NASDAQ	EML	Tue, Oct 10, 1995	32.66	32.83	32.11	32.83
851	NASDAQ	EML	Mon, Oct 9, 1995	33.00	33.16	32.77	32.77
850	NASDAQ	EML	Fri, Oct 6, 1995	32.44	33.22	32.44	33.11
849	NASDAQ	EML	Thu, Oct 5, 1995	32.39	32.89	32.39	32.55
848	NASDAQ	EML	Wed, Oct 4, 1995	33.22	33.33	32.33	32.39
847	NASDAQ	EML	Tue, Oct 3, 1995	33.44	33.50	33.11	33.33
846	NASDAQ	EML	Mon, Oct 2, 1995	33.33	33.72	33.27	33.33
845	NASDAQ	EML	Fri, Sep 29, 1995	32.66	33.44	32.61	33.22
844	NASDAQ	EML	Thu, Sep 28, 1995	33.00	33.05	32.33	32.66
843	NASDAQ	EML	Wed, Sep 27, 1995	33.33	33.55	33.11	33.11
842	NASDAQ	EML	Tue, Sep 26, 1995	33.27	33.50	33.22	33.50
841	NASDAQ	EML	Mon, Sep 25, 1995	32.89	33.16	32.77	33.16
840	NASDAQ	EML	Fri, Sep 22, 1995	32.89	33.33	32.77	32.89
839	NASDAQ	EML	Thu, Sep 21, 1995	33.61	33.61	32.72	33.00
838	NASDAQ	EML	Wed, Sep 20, 1995	33.39	33.61	33.16	33.50
837	NASDAQ	EML	Tue, Sep 19, 1995	34.33	34.39	33.22	33.27
836	NASDAQ	EML	Mon, Sep 18, 1995	33.89	34.33	33.83	34.27
835	NASDAQ	EML	Fri, Sep 15, 1995	34.16	34.16	33.77	33.89
834	NASDAQ	EML	Thu, Sep 14, 1995	33.89	34.16	33.77	34.00
833	NASDAQ	EML	Wed, Sep 13, 1995	33.44	33.94	33.33	33.77
832	NASDAQ	EML	Tue, Sep 12, 1995	32.94	33.50	32.89	33.33
831	NASDAQ	EML	Mon, Sep 11, 1995	33.50	33.55	32.83	32.83
830	NASDAQ	EML	Fri, Sep 8, 1995	33.33	33.39	32.89	33.39
829	NASDAQ	EML	Thu, Sep 7, 1995	32.72	33.55	32.72	33.33
828	NASDAQ	EML	Wed, Sep 6, 1995	32.50	32.89	32.44	32.77
827	NASDAQ	EML	Tue, Sep 5, 1995	32.50	32.61	31.83	32.61
826	NASDAQ	EML	Fri, Sep 1, 1995	31.50	32.66	31.50	32.50
825	NASDAQ	EML	Thu, Aug 31, 1995	31.44	31.55	31.27	31.44
824	NASDAQ	EML	Wed, Aug 30, 1995	31.61	31.66	31.22	31.33
823	NASDAQ	EML	Tue, Aug 29, 1995	31.89	31.89	31.55	31.72
822	NASDAQ	EML	Mon, Aug 28, 1995	31.16	31.83	31.16	31.83
821	NASDAQ	EML	Fri, Aug 25, 1995	31.33	31.33	31.05	31.16
820	NASDAQ	EML	Thu, Aug 24, 1995	31.44	31.55	31.27	31.33
819	NASDAQ	EML	Wed, Aug 23, 1995	31.55	31.77	31.44	31.55
818	NASDAQ	EML	Tue, Aug 22, 1995	31.66	31.72	31.39	31.66
817	NASDAQ	EML	Mon, Aug 21, 1995	31.83	31.94	31.61	31.66
816	NASDAQ	EML	Fri, Aug 18, 1995	32.22	32.39	31.83	31.83
815	NASDAQ	EML	Thu, Aug 17, 1995	31.83	32.27	31.83	32.16
814	NASDAQ	EML	Wed, Aug 16, 1995	32.11	32.11	31.44	31.83
813	NASDAQ	EML	Tue, Aug 15, 1995	31.44	32.55	31.44	32.00
812	NASDAQ	EML	Mon, Aug 14, 1995	31.16	31.72	31.16	31.66
811	NASDAQ	EML	Fri, Aug 11, 1995	30.83	31.22	30.44	31.05
810	NASDAQ	EML	Thu, Aug 10, 1995	31.39	31.44	30.83	30.83
809	NASDAQ	EML	Wed, Aug 9, 1995	31.72	31.72	31.22	31.27
808	NASDAQ	EML	Tue, Aug 8, 1995	31.94	32.05	31.55	31.61
807	NASDAQ	EML	Mon, Aug 7, 1995	32.77	32.77	31.89	31.89
806	NASDAQ	EML	Fri, Aug 4, 1995	32.89	33.16	32.66	32.83
805	NASDAQ	EML	Thu, Aug 3, 1995	32.00	32.83	31.94	32.83
804	NASDAQ	EML	Wed, Aug 2, 1995	32.16	32.39	31.94	32.11
803	NASDAQ	EML	Tue, Aug 1, 1995	32.16	32.39	32.05	32.33
802	NASDAQ	EML	Mon, Jul 31, 1995	32.44	32.50	32.00	32.33
801	NASDAQ	EML	Fri, Jul 28, 1995	32.94	32.94	32.22	32.66
800	NASDAQ	EML	Thu, Jul 27, 1995	32.11	33.33	32.05	33.05
799	NASDAQ	EML	Wed, Jul 26, 1995	32.27	32.33	31.89	32.11
798	NASDAQ	EML	Tue, Jul 25, 1995	32.05	32.16	31.72	32.16
797	NASDAQ	EML	Mon, Jul 24, 1995	31.94	32.27	31.89	32.00
796	NASDAQ	EML	Fri, Jul 21, 1995	31.72	32.05	31.33	32.05
795	NASDAQ	EML	Thu, Jul 20, 1995	31.27	31.83	31.16	31.50
794	NASDAQ	EML	Wed, Jul 19, 1995	31.55	31.66	30.66	31.27
793	NASDAQ	EML	Tue, Jul 18, 1995	31.55	31.77	31.44	31.61
792	NASDAQ	EML	Mon, Jul 17, 1995	31.44	31.72	31.33	31.66
791	NASDAQ	EML	Fri, Jul 14, 1995	31.33	31.55	31.33	31.55
790	NASDAQ	EML	Thu, Jul 13, 1995	31.83	31.83	31.39	31.55
789	NASDAQ	EML	Wed, Jul 12, 1995	31.27	32.16	31.00	31.94
788	NASDAQ	EML	Tue, Jul 11, 1995	31.94	32.16	31.05	31.22
787	NASDAQ	EML	Mon, Jul 10, 1995	31.39	32.55	31.33	32.39
786	NASDAQ	EML	Fri, Jul 7, 1995	30.22	31.61	30.00	31.55
785	NASDAQ	EML	Thu, Jul 6, 1995	30.00	30.39	30.00	30.22
784	NASDAQ	EML	Wed, Jul 5, 1995	30.11	30.22	29.89	30.11
783	NASDAQ	EML	Mon, Jul 3, 1995	29.83	30.16	29.83	30.16
782	NASDAQ	EML	Fri, Jun 30, 1995	29.44	30.00	29.00	29.94
781	NASDAQ	EML	Thu, Jun 29, 1995	30.05	30.11	29.44	29.44
780	NASDAQ	EML	Wed, Jun 28, 1995	29.72	30.16	29.61	30.11
779	NASDAQ	EML	Tue, Jun 27, 1995	29.16	29.72	29.11	29.61
778	NASDAQ	EML	Mon, Jun 26, 1995	29.33	29.66	29.05	29.11
777	NASDAQ	EML	Fri, Jun 23, 1995	29.22	29.50	29.16	29.50
776	NASDAQ	EML	Thu, Jun 22, 1995	29.05	29.27	29.00	29.27
775	NASDAQ	EML	Wed, Jun 21, 1995	29.11	29.16	28.94	28.94
774	NASDAQ	EML	Tue, Jun 20, 1995	29.00	29.27	29.00	29.05
773	NASDAQ	EML	Mon, Jun 19, 1995	29.00	29.39	28.94	29.05
772	NASDAQ	EML	Fri, Jun 16, 1995	28.83	29.05	28.72	29.05
771	NASDAQ	EML	Thu, Jun 15, 1995	29.05	29.05	28.72	28.77
770	NASDAQ	EML	Wed, Jun 14, 1995	28.94	29.11	28.94	29.05
769	NASDAQ	EML	Tue, Jun 13, 1995	29.11	29.55	28.94	29.00
768	NASDAQ	EML	Mon, Jun 12, 1995	28.50	29.00	28.44	28.89
767	NASDAQ	EML	Fri, Jun 9, 1995	28.66	28.72	28.39	28.39
766	NASDAQ	EML	Thu, Jun 8, 1995	28.83	28.89	28.61	28.72
765	NASDAQ	EML	Wed, Jun 7, 1995	29.11	29.22	28.72	28.94
764	NASDAQ	EML	Tue, Jun 6, 1995	29.05	29.27	29.05	29.22
763	NASDAQ	EML	Mon, Jun 5, 1995	29.05	29.33	29.05	29.16
762	NASDAQ	EML	Fri, Jun 2, 1995	29.22	29.44	28.77	29.11
761	NASDAQ	EML	Thu, Jun 1, 1995	30.16	30.16	29.61	29.89
760	NASDAQ	EML	Wed, May 31, 1995	29.11	30.44	29.05	30.44
759	NASDAQ	EML	Tue, May 30, 1995	28.83	29.44	28.83	29.16
758	NASDAQ	EML	Fri, May 26, 1995	28.94	28.94	28.61	28.77
757	NASDAQ	EML	Thu, May 25, 1995	29.05	29.05	28.77	28.94
756	NASDAQ	EML	Wed, May 24, 1995	29.22	29.27	28.94	29.22
755	NASDAQ	EML	Tue, May 23, 1995	29.33	29.33	28.55	29.22
754	NASDAQ	EML	Mon, May 22, 1995	28.94	29.22	28.89	29.22
753	NASDAQ	EML	Fri, May 19, 1995	28.33	28.94	28.33	28.94
752	NASDAQ	EML	Thu, May 18, 1995	28.83	28.89	28.55	28.55
751	NASDAQ	EML	Wed, May 17, 1995	29.16	29.27	28.94	29.00
750	NASDAQ	EML	Tue, May 16, 1995	29.11	29.33	29.05	29.16
749	NASDAQ	EML	Mon, May 15, 1995	28.77	29.05	28.66	29.00
748	NASDAQ	EML	Fri, May 12, 1995	28.66	29.00	28.66	28.77
747	NASDAQ	EML	Thu, May 11, 1995	28.33	29.00	28.33	28.77
746	NASDAQ	EML	Wed, May 10, 1995	28.77	28.77	28.27	28.39
745	NASDAQ	EML	Tue, May 9, 1995	28.66	28.89	28.44	28.77
744	NASDAQ	EML	Mon, May 8, 1995	28.55	28.83	28.33	28.66
743	NASDAQ	EML	Fri, May 5, 1995	28.89	28.94	27.89	28.55
742	NASDAQ	EML	Thu, May 4, 1995	29.16	29.22	28.77	28.77
741	NASDAQ	EML	Wed, May 3, 1995	29.16	29.27	29.00	29.22
740	NASDAQ	EML	Tue, May 2, 1995	29.22	29.33	29.05	29.22
739	NASDAQ	EML	Mon, May 1, 1995	29.66	29.72	29.27	29.33
738	NASDAQ	EML	Fri, Apr 28, 1995	29.16	29.94	29.05	29.94
737	NASDAQ	EML	Thu, Apr 27, 1995	29.22	29.22	28.83	29.16
736	NASDAQ	EML	Wed, Apr 26, 1995	29.16	29.22	29.11	29.22
735	NASDAQ	EML	Tue, Apr 25, 1995	29.39	29.61	29.27	29.33
734	NASDAQ	EML	Mon, Apr 24, 1995	29.55	29.55	29.11	29.55
733	NASDAQ	EML	Fri, Apr 21, 1995	29.27	29.66	29.11	29.66
732	NASDAQ	EML	Thu, Apr 20, 1995	28.72	29.22	28.66	29.00
731	NASDAQ	EML	Wed, Apr 19, 1995	28.94	28.94	28.50	28.72
730	NASDAQ	EML	Tue, Apr 18, 1995	29.39	29.39	28.83	28.83
729	NASDAQ	EML	Mon, Apr 17, 1995	29.39	29.55	29.00	29.16
728	NASDAQ	EML	Thu, Apr 13, 1995	29.27	29.50	29.16	29.39
727	NASDAQ	EML	Wed, Apr 12, 1995	29.22	29.33	29.05	29.27
726	NASDAQ	EML	Tue, Apr 11, 1995	29.33	29.39	29.22	29.33
725	NASDAQ	EML	Mon, Apr 10, 1995	29.50	29.50	29.22	29.27
724	NASDAQ	EML	Fri, Apr 7, 1995	30.05	30.05	29.50	29.61
723	NASDAQ	EML	Thu, Apr 6, 1995	29.55	30.11	29.50	30.11
722	NASDAQ	EML	Wed, Apr 5, 1995	29.72	29.72	29.16	29.44
721	NASDAQ	EML	Tue, Apr 4, 1995	29.55	30.00	29.50	29.83
720	NASDAQ	EML	Mon, Apr 3, 1995	29.61	29.77	29.39	29.50
719	NASDAQ	EML	Fri, Mar 31, 1995	29.72	29.72	29.33	29.72
718	NASDAQ	EML	Thu, Mar 30, 1995	29.66	30.11	29.66	29.83
717	NASDAQ	EML	Wed, Mar 29, 1995	29.66	30.11	29.50	29.61
716	NASDAQ	EML	Tue, Mar 28, 1995	29.77	29.77	29.55	29.66
715	NASDAQ	EML	Mon, Mar 27, 1995	29.27	29.89	29.16	29.89
714	NASDAQ	EML	Fri, Mar 24, 1995	29.00	29.22	28.89	29.16
713	NASDAQ	EML	Thu, Mar 23, 1995	28.94	29.16	28.89	28.94
712	NASDAQ	EML	Wed, Mar 22, 1995	29.39	29.55	29.00	29.11
711	NASDAQ	EML	Tue, Mar 21, 1995	29.89	30.27	29.27	29.33
710	NASDAQ	EML	Mon, Mar 20, 1995	29.89	30.05	29.55	30.05
709	NASDAQ	EML	Fri, Mar 17, 1995	29.72	30.05	29.61	29.89
708	NASDAQ	EML	Thu, Mar 16, 1995	28.89	29.83	28.83	29.66
707	NASDAQ	EML	Wed, Mar 15, 1995	29.22	29.27	28.77	28.94
706	NASDAQ	EML	Tue, Mar 14, 1995	29.05	29.55	29.00	29.33
705	NASDAQ	EML	Mon, Mar 13, 1995	29.27	29.27	28.89	29.00
704	NASDAQ	EML	Fri, Mar 10, 1995	28.50	29.61	28.50	29.33
703	NASDAQ	EML	Thu, Mar 9, 1995	28.72	28.72	28.50	28.50
702	NASDAQ	EML	Wed, Mar 8, 1995	28.77	28.89	28.61	28.61
701	NASDAQ	EML	Tue, Mar 7, 1995	29.05	29.05	28.55	28.72
700	NASDAQ	EML	Mon, Mar 6, 1995	28.89	29.00	28.66	28.94
699	NASDAQ	EML	Fri, Mar 3, 1995	29.05	29.22	28.89	29.11
698	NASDAQ	EML	Thu, Mar 2, 1995	29.11	29.11	28.83	28.94
697	NASDAQ	EML	Wed, Mar 1, 1995	29.39	29.39	28.83	29.00
696	NASDAQ	EML	Tue, Feb 28, 1995	29.00	29.55	29.00	29.39
695	NASDAQ	EML	Mon, Feb 27, 1995	29.55	29.61	29.00	29.00
694	NASDAQ	EML	Fri, Feb 24, 1995	29.44	29.61	29.27	29.55
693	NASDAQ	EML	Thu, Feb 23, 1995	29.22	29.50	29.11	29.44
692	NASDAQ	EML	Wed, Feb 22, 1995	28.77	29.27	28.77	29.16
691	NASDAQ	EML	Tue, Feb 21, 1995	28.77	29.00	28.77	28.89
690	NASDAQ	EML	Fri, Feb 17, 1995	28.89	28.94	28.77	28.77
689	NASDAQ	EML	Thu, Feb 16, 1995	28.55	28.94	28.44	28.89
688	NASDAQ	EML	Wed, Feb 15, 1995	27.89	28.61	27.83	28.55
687	NASDAQ	EML	Tue, Feb 14, 1995	28.22	28.22	27.22	27.78
686	NASDAQ	EML	Mon, Feb 13, 1995	27.83	28.22	27.78	28.16
685	NASDAQ	EML	Fri, Feb 10, 1995	27.50	27.94	27.44	27.83
684	NASDAQ	EML	Thu, Feb 9, 1995	27.66	27.72	27.39	27.50
683	NASDAQ	EML	Wed, Feb 8, 1995	27.72	27.78	27.50	27.55
682	NASDAQ	EML	Tue, Feb 7, 1995	27.78	27.94	27.72	27.78
681	NASDAQ	EML	Mon, Feb 6, 1995	27.61	27.94	27.61	27.89
680	NASDAQ	EML	Fri, Feb 3, 1995	27.78	27.94	27.72	27.83
679	NASDAQ	EML	Thu, Feb 2, 1995	27.50	27.61	27.33	27.61
678	NASDAQ	EML	Wed, Feb 1, 1995	27.66	27.78	27.22	27.39
677	NASDAQ	EML	Tue, Jan 31, 1995	27.55	27.61	27.39	27.55
676	NASDAQ	EML	Mon, Jan 30, 1995	27.94	27.94	27.61	27.66
675	NASDAQ	EML	Fri, Jan 27, 1995	28.22	28.33	28.16	28.22
674	NASDAQ	EML	Thu, Jan 26, 1995	28.22	28.27	27.83	28.11
673	NASDAQ	EML	Wed, Jan 25, 1995	27.55	28.39	27.55	28.22
672	NASDAQ	EML	Tue, Jan 24, 1995	28.22	28.39	27.78	27.78
671	NASDAQ	EML	Mon, Jan 23, 1995	27.55	28.27	27.50	28.16
670	NASDAQ	EML	Fri, Jan 20, 1995	28.11	28.11	27.78	27.78
669	NASDAQ	EML	Thu, Jan 19, 1995	28.11	28.16	27.94	28.05
668	NASDAQ	EML	Wed, Jan 18, 1995	28.66	28.72	28.05	28.22
667	NASDAQ	EML	Tue, Jan 17, 1995	28.33	28.77	28.33	28.77
666	NASDAQ	EML	Mon, Jan 16, 1995	28.16	28.77	28.11	28.50
665	NASDAQ	EML	Fri, Jan 13, 1995	27.78	28.11	27.61	28.05
664	NASDAQ	EML	Thu, Jan 12, 1995	27.89	27.94	27.78	27.78
663	NASDAQ	EML	Wed, Jan 11, 1995	27.66	27.89	27.61	27.89
662	NASDAQ	EML	Tue, Jan 10, 1995	27.83	28.11	27.66	27.66
661	NASDAQ	EML	Mon, Jan 9, 1995	27.89	27.94	27.72	27.89
660	NASDAQ	EML	Fri, Jan 6, 1995	27.55	28.11	27.50	27.94
659	NASDAQ	EML	Thu, Jan 5, 1995	27.55	27.72	27.44	27.66
658	NASDAQ	EML	Wed, Jan 4, 1995	27.39	27.72	27.28	27.61
657	NASDAQ	EML	Tue, Jan 3, 1995	26.89	27.50	26.89	27.44
656	NASDAQ	EML	Fri, Dec 30, 1994	27.11	27.22	26.89	26.94
655	NASDAQ	EML	Thu, Dec 29, 1994	26.78	27.22	26.78	27.11
654	NASDAQ	EML	Wed, Dec 28, 1994	26.50	26.78	26.44	26.78
653	NASDAQ	EML	Tue, Dec 27, 1994	26.83	26.89	26.61	26.61
652	NASDAQ	EML	Fri, Dec 23, 1994	26.72	26.89	26.72	26.78
651	NASDAQ	EML	Thu, Dec 22, 1994	26.83	26.94	26.72	26.72
650	NASDAQ	EML	Wed, Dec 21, 1994	26.66	27.00	26.66	26.72
649	NASDAQ	EML	Tue, Dec 20, 1994	27.00	27.05	26.83	26.89
648	NASDAQ	EML	Mon, Dec 19, 1994	27.11	27.11	26.94	27.11
647	NASDAQ	EML	Fri, Dec 16, 1994	27.22	27.22	26.78	27.11
646	NASDAQ	EML	Thu, Dec 15, 1994	26.72	27.28	26.72	27.11
645	NASDAQ	EML	Wed, Dec 14, 1994	26.72	26.83	26.55	26.66
644	NASDAQ	EML	Tue, Dec 13, 1994	27.00	27.00	26.78	26.83
643	NASDAQ	EML	Mon, Dec 12, 1994	27.16	27.28	26.89	27.00
642	NASDAQ	EML	Fri, Dec 9, 1994	27.28	27.28	26.72	27.22
641	NASDAQ	EML	Thu, Dec 8, 1994	27.50	27.72	27.33	27.50
640	NASDAQ	EML	Wed, Dec 7, 1994	27.61	27.66	27.50	27.61
639	NASDAQ	EML	Tue, Dec 6, 1994	27.66	27.83	27.50	27.78
638	NASDAQ	EML	Mon, Dec 5, 1994	27.55	27.89	27.50	27.78
637	NASDAQ	EML	Fri, Dec 2, 1994	27.05	27.66	27.05	27.66
636	NASDAQ	EML	Thu, Dec 1, 1994	26.94	27.33	26.94	27.16
635	NASDAQ	EML	Wed, Nov 30, 1994	26.83	26.89	26.66	26.89
634	NASDAQ	EML	Tue, Nov 29, 1994	26.55	26.83	26.33	26.83
633	NASDAQ	EML	Mon, Nov 28, 1994	26.66	26.78	26.50	26.61
632	NASDAQ	EML	Fri, Nov 25, 1994	26.72	26.78	26.61	26.72
631	NASDAQ	EML	Wed, Nov 23, 1994	26.50	27.00	26.22	26.78
630	NASDAQ	EML	Tue, Nov 22, 1994	26.66	26.83	26.50	26.55
629	NASDAQ	EML	Mon, Nov 21, 1994	27.72	27.72	26.94	27.00
628	NASDAQ	EML	Fri, Nov 18, 1994	27.22	27.66	27.22	27.61
627	NASDAQ	EML	Thu, Nov 17, 1994	27.33	27.39	27.00	27.22
626	NASDAQ	EML	Wed, Nov 16, 1994	27.33	27.44	27.16	27.33
625	NASDAQ	EML	Tue, Nov 15, 1994	27.61	27.78	27.33	27.39
624	NASDAQ	EML	Mon, Nov 14, 1994	27.83	27.94	27.61	27.61
623	NASDAQ	EML	Fri, Nov 11, 1994	27.78	27.83	27.66	27.78
622	NASDAQ	EML	Thu, Nov 10, 1994	28.00	28.22	27.89	27.89
621	NASDAQ	EML	Wed, Nov 9, 1994	27.94	28.00	27.72	27.83
620	NASDAQ	EML	Tue, Nov 8, 1994	27.83	28.00	27.83	27.83
619	NASDAQ	EML	Mon, Nov 7, 1994	27.83	28.00	27.78	27.83
618	NASDAQ	EML	Fri, Nov 4, 1994	28.22	28.27	27.89	27.89
617	NASDAQ	EML	Thu, Nov 3, 1994	28.11	28.22	28.05	28.16
616	NASDAQ	EML	Wed, Nov 2, 1994	28.11	28.27	28.05	28.05
615	NASDAQ	EML	Tue, Nov 1, 1994	27.83	28.22	27.78	28.22
614	NASDAQ	EML	Mon, Oct 31, 1994	28.50	28.55	28.00	28.00
613	NASDAQ	EML	Fri, Oct 28, 1994	27.94	28.72	27.94	28.66
612	NASDAQ	EML	Thu, Oct 27, 1994	27.72	28.05	27.55	28.05
611	NASDAQ	EML	Wed, Oct 26, 1994	27.72	27.83	27.55	27.61
610	NASDAQ	EML	Tue, Oct 25, 1994	27.00	27.44	26.94	27.39
609	NASDAQ	EML	Mon, Oct 24, 1994	27.50	27.78	26.94	26.94
608	NASDAQ	EML	Fri, Oct 21, 1994	27.94	27.94	27.44	27.50
607	NASDAQ	EML	Thu, Oct 20, 1994	28.33	28.39	27.89	28.00
606	NASDAQ	EML	Wed, Oct 19, 1994	28.39	28.55	28.33	28.44
605	NASDAQ	EML	Tue, Oct 18, 1994	28.44	28.55	28.33	28.50
604	NASDAQ	EML	Mon, Oct 17, 1994	28.11	28.55	28.11	28.50
603	NASDAQ	EML	Fri, Oct 14, 1994	27.89	28.33	27.55	28.11
602	NASDAQ	EML	Thu, Oct 13, 1994	27.89	28.11	27.78	27.78
601	NASDAQ	EML	Wed, Oct 12, 1994	27.94	28.05	27.66	27.66
600	NASDAQ	EML	Tue, Oct 11, 1994	27.16	27.89	27.16	27.89
599	NASDAQ	EML	Mon, Oct 10, 1994	27.05	27.22	27.00	27.00
598	NASDAQ	EML	Fri, Oct 7, 1994	27.16	27.28	27.11	27.11
597	NASDAQ	EML	Thu, Oct 6, 1994	27.33	27.33	26.89	27.11
596	NASDAQ	EML	Wed, Oct 5, 1994	27.44	27.50	27.22	27.22
595	NASDAQ	EML	Tue, Oct 4, 1994	27.61	27.83	27.28	27.44
594	NASDAQ	EML	Mon, Oct 3, 1994	27.55	27.64	27.55	27.55
593	NASDAQ	EML	Fri, Sep 30, 1994	27.61	27.78	27.50	27.66
592	NASDAQ	EML	Thu, Sep 29, 1994	27.66	27.66	27.39	27.39
591	NASDAQ	EML	Wed, Sep 28, 1994	27.72	27.72	27.33	27.44
590	NASDAQ	EML	Tue, Sep 27, 1994	27.05	27.44	26.94	27.44
589	NASDAQ	EML	Mon, Sep 26, 1994	26.78	26.89	26.66	26.83
588	NASDAQ	EML	Fri, Sep 23, 1994	26.33	26.72	26.33	26.72
587	NASDAQ	EML	Thu, Sep 22, 1994	26.55	26.89	26.33	26.33
586	NASDAQ	EML	Wed, Sep 21, 1994	26.55	26.55	26.00	26.33
585	NASDAQ	EML	Tue, Sep 20, 1994	27.28	27.28	26.44	26.55
584	NASDAQ	EML	Mon, Sep 19, 1994	27.61	27.61	27.22	27.22
583	NASDAQ	EML	Fri, Sep 16, 1994	27.89	27.89	27.44	27.50
582	NASDAQ	EML	Thu, Sep 15, 1994	27.44	28.11	27.44	28.11
581	NASDAQ	EML	Wed, Sep 14, 1994	27.44	27.66	27.44	27.50
580	NASDAQ	EML	Tue, Sep 13, 1994	27.33	27.72	27.16	27.44
579	NASDAQ	EML	Mon, Sep 12, 1994	27.55	27.61	27.22	27.22
578	NASDAQ	EML	Fri, Sep 9, 1994	27.83	27.83	27.39	27.50
577	NASDAQ	EML	Thu, Sep 8, 1994	27.94	28.33	27.78	27.89
576	NASDAQ	EML	Wed, Sep 7, 1994	28.11	28.16	27.83	27.83
575	NASDAQ	EML	Tue, Sep 6, 1994	28.44	28.44	28.05	28.16
574	NASDAQ	EML	Fri, Sep 2, 1994	28.55	28.61	28.05	28.44
573	NASDAQ	EML	Thu, Sep 1, 1994	28.50	28.55	28.27	28.33
572	NASDAQ	EML	Wed, Aug 31, 1994	28.00	28.61	28.00	28.61
571	NASDAQ	EML	Tue, Aug 30, 1994	28.00	28.00	27.83	28.00
570	NASDAQ	EML	Mon, Aug 29, 1994	28.00	28.16	27.89	27.94
569	NASDAQ	EML	Fri, Aug 26, 1994	27.78	27.94	27.66	27.89
568	NASDAQ	EML	Thu, Aug 25, 1994	27.55	27.72	27.44	27.55
567	NASDAQ	EML	Wed, Aug 24, 1994	26.89	27.55	26.89	27.55
566	NASDAQ	EML	Tue, Aug 23, 1994	26.89	26.94	26.78	26.78
565	NASDAQ	EML	Mon, Aug 22, 1994	27.00	27.00	26.78	26.78
564	NASDAQ	EML	Fri, Aug 19, 1994	27.22	27.22	26.78	26.89
563	NASDAQ	EML	Thu, Aug 18, 1994	27.78	27.78	27.22	27.22
562	NASDAQ	EML	Wed, Aug 17, 1994	27.78	28.00	27.72	27.78
561	NASDAQ	EML	Tue, Aug 16, 1994	27.22	27.66	27.22	27.66
560	NASDAQ	EML	Mon, Aug 15, 1994	27.50	27.50	27.22	27.22
559	NASDAQ	EML	Fri, Aug 12, 1994	27.33	27.78	27.28	27.44
558	NASDAQ	EML	Thu, Aug 11, 1994	27.83	27.83	27.33	27.44
557	NASDAQ	EML	Wed, Aug 10, 1994	27.50	27.83	27.50	27.83
556	NASDAQ	EML	Tue, Aug 9, 1994	27.33	27.61	27.22	27.61
555	NASDAQ	EML	Mon, Aug 8, 1994	27.55	27.55	27.28	27.33
554	NASDAQ	EML	Fri, Aug 5, 1994	27.94	27.94	27.39	27.50
553	NASDAQ	EML	Thu, Aug 4, 1994	28.22	28.27	28.00	28.05
552	NASDAQ	EML	Wed, Aug 3, 1994	28.39	29.11	28.22	28.27
551	NASDAQ	EML	Tue, Aug 2, 1994	28.00	28.39	27.94	28.33
550	NASDAQ	EML	Mon, Aug 1, 1994	27.89	28.00	27.72	28.00
549	NASDAQ	EML	Fri, Jul 29, 1994	28.44	28.44	27.94	28.00
548	NASDAQ	EML	Thu, Jul 28, 1994	28.39	28.50	28.27	28.44
547	NASDAQ	EML	Wed, Jul 27, 1994	28.66	28.72	28.44	28.44
546	NASDAQ	EML	Tue, Jul 26, 1994	28.72	28.72	28.66	28.72
545	NASDAQ	EML	Mon, Jul 25, 1994	28.61	28.77	28.61	28.72
544	NASDAQ	EML	Fri, Jul 22, 1994	28.94	29.11	28.66	28.66
543	NASDAQ	EML	Thu, Jul 21, 1994	28.55	28.83	28.55	28.72
542	NASDAQ	EML	Wed, Jul 20, 1994	28.77	28.77	28.50	28.61
541	NASDAQ	EML	Tue, Jul 19, 1994	28.83	28.94	28.66	28.66
540	NASDAQ	EML	Mon, Jul 18, 1994	28.66	28.72	28.55	28.72
539	NASDAQ	EML	Fri, Jul 15, 1994	28.00	28.55	28.00	28.55
538	NASDAQ	EML	Thu, Jul 14, 1994	28.11	28.55	28.11	28.33
537	NASDAQ	EML	Wed, Jul 13, 1994	28.22	28.33	28.05	28.19
536	NASDAQ	EML	Tue, Jul 12, 1994	28.11	28.22	27.83	28.22
535	NASDAQ	EML	Mon, Jul 11, 1994	28.44	28.50	28.11	28.16
534	NASDAQ	EML	Fri, Jul 8, 1994	28.05	28.55	28.05	28.39
533	NASDAQ	EML	Thu, Jul 7, 1994	28.39	28.39	28.05	28.11
532	NASDAQ	EML	Wed, Jul 6, 1994	28.05	28.39	28.00	28.33
531	NASDAQ	EML	Tue, Jul 5, 1994	28.27	28.39	28.11	28.16
530	NASDAQ	EML	Fri, Jul 1, 1994	28.00	28.39	27.94	28.39
529	NASDAQ	EML	Thu, Jun 30, 1994	28.39	28.39	27.94	28.00
528	NASDAQ	EML	Wed, Jun 29, 1994	28.22	28.39	28.05	28.11
527	NASDAQ	EML	Tue, Jun 28, 1994	28.89	28.94	28.11	28.11
526	NASDAQ	EML	Mon, Jun 27, 1994	28.16	28.39	28.00	28.39
525	NASDAQ	EML	Fri, Jun 24, 1994	28.27	28.33	28.00	28.11
524	NASDAQ	EML	Thu, Jun 23, 1994	28.61	28.77	28.22	28.22
523	NASDAQ	EML	Wed, Jun 22, 1994	28.55	28.83	28.55	28.66
522	NASDAQ	EML	Tue, Jun 21, 1994	28.77	28.77	28.39	28.50
521	NASDAQ	EML	Mon, Jun 20, 1994	29.00	29.16	28.77	28.77
520	NASDAQ	EML	Fri, Jun 17, 1994	29.44	29.55	29.16	29.27
519	NASDAQ	EML	Thu, Jun 16, 1994	28.83	29.33	28.83	29.33
518	NASDAQ	EML	Wed, Jun 15, 1994	29.72	29.72	28.94	28.94
517	NASDAQ	EML	Tue, Jun 14, 1994	29.05	29.94	29.05	29.83
516	NASDAQ	EML	Mon, Jun 13, 1994	28.72	29.00	28.72	29.00
515	NASDAQ	EML	Fri, Jun 10, 1994	28.61	28.77	28.55	28.72
514	NASDAQ	EML	Thu, Jun 9, 1994	28.50	28.61	28.39	28.61
513	NASDAQ	EML	Wed, Jun 8, 1994	28.44	28.61	28.39	28.61
512	NASDAQ	EML	Tue, Jun 7, 1994	28.55	28.61	28.44	28.55
511	NASDAQ	EML	Mon, Jun 6, 1994	28.72	28.94	28.55	28.55
510	NASDAQ	EML	Fri, Jun 3, 1994	28.61	28.66	28.50	28.61
509	NASDAQ	EML	Thu, Jun 2, 1994	28.55	28.72	28.50	28.55
508	NASDAQ	EML	Wed, Jun 1, 1994	28.16	28.55	28.05	28.44
507	NASDAQ	EML	Tue, May 31, 1994	28.55	28.55	28.27	28.27
506	NASDAQ	EML	Fri, May 27, 1994	28.16	28.61	28.16	28.61
505	NASDAQ	EML	Thu, May 26, 1994	28.11	28.39	28.05	28.22
504	NASDAQ	EML	Wed, May 25, 1994	28.00	28.16	28.00	28.05
503	NASDAQ	EML	Tue, May 24, 1994	27.83	28.44	27.83	28.22
502	NASDAQ	EML	Mon, May 23, 1994	27.78	28.05	27.72	27.72
501	NASDAQ	EML	Fri, May 20, 1994	28.00	28.22	27.89	27.89
500	NASDAQ	EML	Thu, May 19, 1994	27.50	28.05	27.50	27.89
499	NASDAQ	EML	Wed, May 18, 1994	27.11	27.66	27.05	27.50
498	NASDAQ	EML	Tue, May 17, 1994	26.89	27.16	26.89	27.11
497	NASDAQ	EML	Mon, May 16, 1994	26.78	26.94	26.55	26.94
496	NASDAQ	EML	Fri, May 13, 1994	27.00	27.05	26.72	27.00
495	NASDAQ	EML	Thu, May 12, 1994	27.00	27.16	26.89	26.94
494	NASDAQ	EML	Wed, May 11, 1994	27.11	27.11	26.72	27.00
493	NASDAQ	EML	Tue, May 10, 1994	27.28	27.44	27.00	27.22
492	NASDAQ	EML	Mon, May 9, 1994	27.61	27.66	27.33	27.39
491	NASDAQ	EML	Fri, May 6, 1994	27.61	27.83	27.44	27.66
490	NASDAQ	EML	Thu, May 5, 1994	27.66	27.83	27.61	27.72
489	NASDAQ	EML	Wed, May 4, 1994	28.05	28.05	27.66	27.78
488	NASDAQ	EML	Tue, May 3, 1994	28.27	28.33	28.11	28.11
487	NASDAQ	EML	Mon, May 2, 1994	28.05	28.33	28.00	28.22
486	NASDAQ	EML	Fri, Apr 29, 1994	27.94	28.50	27.94	28.39
485	NASDAQ	EML	Thu, Apr 28, 1994	28.05	28.33	27.89	28.00
484	NASDAQ	EML	Tue, Apr 26, 1994	27.83	28.22	27.83	28.05
483	NASDAQ	EML	Mon, Apr 25, 1994	27.50	27.83	27.50	27.78
482	NASDAQ	EML	Fri, Apr 22, 1994	27.66	27.78	27.44	27.44
481	NASDAQ	EML	Thu, Apr 21, 1994	26.94	27.50	26.89	27.50
480	NASDAQ	EML	Wed, Apr 20, 1994	26.89	27.11	26.61	26.89
479	NASDAQ	EML	Tue, Apr 19, 1994	27.33	27.33	26.55	26.89
478	NASDAQ	EML	Mon, Apr 18, 1994	27.72	27.83	27.33	27.39
477	NASDAQ	EML	Fri, Apr 15, 1994	27.00	27.89	27.00	27.89
476	NASDAQ	EML	Thu, Apr 14, 1994	27.44	27.50	27.16	27.28
475	NASDAQ	EML	Wed, Apr 13, 1994	27.50	27.61	27.28	27.55
474	NASDAQ	EML	Tue, Apr 12, 1994	27.78	27.83	27.44	27.55
473	NASDAQ	EML	Mon, Apr 11, 1994	27.89	28.00	27.61	27.89
472	NASDAQ	EML	Fri, Apr 8, 1994	27.89	27.94	27.66	27.89
471	NASDAQ	EML	Thu, Apr 7, 1994	28.16	28.16	27.78	27.94
470	NASDAQ	EML	Wed, Apr 6, 1994	28.22	28.33	28.16	28.16
469	NASDAQ	EML	Tue, Apr 5, 1994	28.33	28.55	28.16	28.16
468	NASDAQ	EML	Mon, Apr 4, 1994	28.39	28.55	27.83	28.00
467	NASDAQ	EML	Thu, Mar 31, 1994	29.05	29.05	27.89	28.72
466	NASDAQ	EML	Wed, Mar 30, 1994	29.22	29.55	28.89	28.89
465	NASDAQ	EML	Tue, Mar 29, 1994	29.77	29.83	29.00	29.22
464	NASDAQ	EML	Mon, Mar 28, 1994	30.05	30.11	29.61	29.89
463	NASDAQ	EML	Fri, Mar 25, 1994	30.05	30.16	29.94	29.94
462	NASDAQ	EML	Thu, Mar 24, 1994	29.89	30.05	29.77	30.05
461	NASDAQ	EML	Wed, Mar 23, 1994	29.83	30.11	29.77	29.83
460	NASDAQ	EML	Tue, Mar 22, 1994	30.11	30.22	29.83	29.83
459	NASDAQ	EML	Mon, Mar 21, 1994	30.22	30.27	29.89	30.00
458	NASDAQ	EML	Fri, Mar 18, 1994	30.00	30.22	29.83	30.16
457	NASDAQ	EML	Thu, Mar 17, 1994	30.11	30.33	30.00	30.11
456	NASDAQ	EML	Wed, Mar 16, 1994	30.00	30.22	29.72	30.22
455	NASDAQ	EML	Tue, Mar 15, 1994	30.16	30.33	30.00	30.11
454	NASDAQ	EML	Mon, Mar 14, 1994	30.16	30.33	30.05	30.27
453	NASDAQ	EML	Fri, Mar 11, 1994	30.11	30.27	29.89	30.16
452	NASDAQ	EML	Thu, Mar 10, 1994	30.22	30.22	29.77	30.05
451	NASDAQ	EML	Wed, Mar 9, 1994	30.33	30.44	30.00	30.16
450	NASDAQ	EML	Tue, Mar 8, 1994	30.00	30.50	29.89	30.44
449	NASDAQ	EML	Mon, Mar 7, 1994	30.27	30.55	30.00	30.00
448	NASDAQ	EML	Fri, Mar 4, 1994	29.94	30.27	29.77	30.16
447	NASDAQ	EML	Thu, Mar 3, 1994	30.22	30.22	29.66	29.83
446	NASDAQ	EML	Wed, Mar 2, 1994	30.61	30.61	30.16	30.27
445	NASDAQ	EML	Tue, Mar 1, 1994	30.66	30.72	30.33	30.72
444	NASDAQ	EML	Mon, Feb 28, 1994	30.61	31.00	30.55	30.66
443	NASDAQ	EML	Fri, Feb 25, 1994	30.22	30.61	30.22	30.50
442	NASDAQ	EML	Thu, Feb 24, 1994	30.94	31.05	30.33	30.33
441	NASDAQ	EML	Wed, Feb 23, 1994	31.44	31.72	30.94	31.05
440	NASDAQ	EML	Tue, Feb 22, 1994	31.22	31.55	31.11	31.39
439	NASDAQ	EML	Fri, Feb 18, 1994	31.00	31.27	30.89	31.16
438	NASDAQ	EML	Thu, Feb 17, 1994	31.55	31.55	30.66	31.00
437	NASDAQ	EML	Wed, Feb 16, 1994	31.61	31.66	31.44	31.55
436	NASDAQ	EML	Tue, Feb 15, 1994	31.16	31.50	31.11	31.50
435	NASDAQ	EML	Mon, Feb 14, 1994	31.05	31.05	30.72	31.00
434	NASDAQ	EML	Fri, Feb 11, 1994	30.94	31.33	30.72	31.00
433	NASDAQ	EML	Thu, Feb 10, 1994	31.33	31.39	31.05	31.05
432	NASDAQ	EML	Wed, Feb 9, 1994	31.55	31.55	31.00	31.33
431	NASDAQ	EML	Tue, Feb 8, 1994	31.94	31.94	31.44	31.44
430	NASDAQ	EML	Mon, Feb 7, 1994	31.77	32.05	31.77	31.94
429	NASDAQ	EML	Fri, Feb 4, 1994	32.16	32.22	31.89	31.94
428	NASDAQ	EML	Thu, Feb 3, 1994	32.39	32.39	32.00	32.27
427	NASDAQ	EML	Wed, Feb 2, 1994	32.39	32.66	32.33	32.61
426	NASDAQ	EML	Tue, Feb 1, 1994	32.61	32.72	32.22	32.33
425	NASDAQ	EML	Mon, Jan 31, 1994	32.11	32.77	32.05	32.72
424	NASDAQ	EML	Fri, Jan 28, 1994	32.16	32.33	32.05	32.22
423	NASDAQ	EML	Thu, Jan 27, 1994	32.61	32.66	32.16	32.22
422	NASDAQ	EML	Wed, Jan 26, 1994	32.33	32.66	32.33	32.66
421	NASDAQ	EML	Tue, Jan 25, 1994	32.77	32.77	32.33	32.55
420	NASDAQ	EML	Mon, Jan 24, 1994	32.83	33.22	32.72	32.89
419	NASDAQ	EML	Fri, Jan 21, 1994	32.72	32.72	32.44	32.72
418	NASDAQ	EML	Thu, Jan 20, 1994	32.83	32.83	32.66	32.66
417	NASDAQ	EML	Wed, Jan 19, 1994	32.39	32.89	32.27	32.89
416	NASDAQ	EML	Tue, Jan 18, 1994	32.22	32.55	32.16	32.27
415	NASDAQ	EML	Mon, Jan 17, 1994	32.33	32.44	32.05	32.22
414	NASDAQ	EML	Fri, Jan 14, 1994	32.05	32.61	31.94	32.39
413	NASDAQ	EML	Thu, Jan 13, 1994	32.27	32.33	32.00	32.05
412	NASDAQ	EML	Wed, Jan 12, 1994	32.16	32.39	31.94	32.39
411	NASDAQ	EML	Tue, Jan 11, 1994	32.33	32.44	32.05	32.11
410	NASDAQ	EML	Mon, Jan 10, 1994	31.83	32.44	31.66	32.44
409	NASDAQ	EML	Fri, Jan 7, 1994	31.94	32.00	31.77	31.83
408	NASDAQ	EML	Thu, Jan 6, 1994	31.55	32.00	31.50	31.94
407	NASDAQ	EML	Wed, Jan 5, 1994	30.89	31.66	30.89	31.50
406	NASDAQ	EML	Tue, Jan 4, 1994	30.83	31.05	30.61	31.00
405	NASDAQ	EML	Mon, Jan 3, 1994	31.22	31.22	30.66	30.72
404	NASDAQ	EML	Fri, Dec 31, 1993	31.44	31.77	31.33	31.33
403	NASDAQ	EML	Thu, Dec 30, 1993	31.77	31.83	31.50	31.50
402	NASDAQ	EML	Wed, Dec 29, 1993	31.94	31.94	31.61	31.89
401	NASDAQ	EML	Tue, Dec 28, 1993	31.89	31.94	31.83	31.94
400	NASDAQ	EML	Mon, Dec 27, 1993	31.94	32.00	31.83	32.00
399	NASDAQ	EML	Thu, Dec 23, 1993	32.05	32.05	31.77	31.77
398	NASDAQ	EML	Wed, Dec 22, 1993	32.00	32.05	31.66	32.05
397	NASDAQ	EML	Tue, Dec 21, 1993	31.50	31.94	31.50	31.77
396	NASDAQ	EML	Mon, Dec 20, 1993	31.66	31.72	31.55	31.61
395	NASDAQ	EML	Fri, Dec 17, 1993	31.72	31.77	31.50	31.55
394	NASDAQ	EML	Thu, Dec 16, 1993	31.89	32.00	31.72	31.77
393	NASDAQ	EML	Wed, Dec 15, 1993	31.55	32.16	31.50	31.89
392	NASDAQ	EML	Tue, Dec 14, 1993	31.44	31.77	31.39	31.55
391	NASDAQ	EML	Mon, Dec 13, 1993	30.72	31.50	30.72	31.50
390	NASDAQ	EML	Fri, Dec 10, 1993	31.05	31.05	30.61	30.77
389	NASDAQ	EML	Thu, Dec 9, 1993	31.11	31.27	30.89	31.00
388	NASDAQ	EML	Wed, Dec 8, 1993	30.16	30.72	30.16	30.72
387	NASDAQ	EML	Tue, Dec 7, 1993	29.77	30.16	29.77	30.16
386	NASDAQ	EML	Mon, Dec 6, 1993	30.22	30.39	29.72	29.89
385	NASDAQ	EML	Fri, Dec 3, 1993	30.27	30.27	30.00	30.11
384	NASDAQ	EML	Thu, Dec 2, 1993	29.83	30.27	29.83	30.22
383	NASDAQ	EML	Wed, Dec 1, 1993	30.16	30.22	29.66	29.89
382	NASDAQ	EML	Tue, Nov 30, 1993	30.05	30.66	29.89	30.11
381	NASDAQ	EML	Mon, Nov 29, 1993	30.16	30.33	30.00	30.16
380	NASDAQ	EML	Fri, Nov 26, 1993	30.05	30.16	30.00	30.16
379	NASDAQ	EML	Wed, Nov 24, 1993	29.94	30.11	29.89	30.00
378	NASDAQ	EML	Tue, Nov 23, 1993	30.11	30.11	29.94	29.94
377	NASDAQ	EML	Mon, Nov 22, 1993	29.66	30.16	29.66	29.94
376	NASDAQ	EML	Fri, Nov 19, 1993	29.77	29.89	29.66	29.83
375	NASDAQ	EML	Thu, Nov 18, 1993	29.50	29.83	29.33	29.83
374	NASDAQ	EML	Wed, Nov 17, 1993	29.77	29.89	29.61	29.61
373	NASDAQ	EML	Tue, Nov 16, 1993	29.94	29.94	29.77	29.89
372	NASDAQ	EML	Mon, Nov 15, 1993	29.94	30.22	29.77	29.89
371	NASDAQ	EML	Fri, Nov 12, 1993	29.33	29.94	29.33	29.94
370	NASDAQ	EML	Thu, Nov 11, 1993	29.44	29.50	29.22	29.33
369	NASDAQ	EML	Wed, Nov 10, 1993	29.22	29.55	29.05	29.33
368	NASDAQ	EML	Tue, Nov 9, 1993	29.27	29.33	29.00	29.11
367	NASDAQ	EML	Mon, Nov 8, 1993	29.11	29.27	29.00	29.16
366	NASDAQ	EML	Fri, Nov 5, 1993	29.11	29.27	29.00	29.11
365	NASDAQ	EML	Thu, Nov 4, 1993	29.11	29.39	29.11	29.16
364	NASDAQ	EML	Wed, Nov 3, 1993	29.72	29.72	29.11	29.22
363	NASDAQ	EML	Tue, Nov 2, 1993	29.61	29.83	29.44	29.83
362	NASDAQ	EML	Mon, Nov 1, 1993	29.22	29.83	29.22	29.77
361	NASDAQ	EML	Fri, Oct 29, 1993	30.11	30.22	29.44	29.44
360	NASDAQ	EML	Thu, Oct 28, 1993	30.16	30.27	30.05	30.16
359	NASDAQ	EML	Wed, Oct 27, 1993	30.61	30.61	30.11	30.16
358	NASDAQ	EML	Tue, Oct 26, 1993	29.94	30.61	29.77	30.61
357	NASDAQ	EML	Mon, Oct 25, 1993	29.55	29.89	29.39	29.89
356	NASDAQ	EML	Fri, Oct 22, 1993	30.05	30.05	29.55	29.66
355	NASDAQ	EML	Thu, Oct 21, 1993	30.00	30.00	29.11	29.94
354	NASDAQ	EML	Wed, Oct 20, 1993	30.11	30.16	29.77	29.89
353	NASDAQ	EML	Tue, Oct 19, 1993	29.89	30.22	29.77	30.22
352	NASDAQ	EML	Mon, Oct 18, 1993	29.39	30.00	29.33	30.00
351	NASDAQ	EML	Fri, Oct 15, 1993	28.83	29.50	28.72	29.27
350	NASDAQ	EML	Thu, Oct 14, 1993	29.00	29.11	28.72	28.83
349	NASDAQ	EML	Wed, Oct 13, 1993	29.22	29.22	28.94	28.94
348	NASDAQ	EML	Tue, Oct 12, 1993	29.39	29.44	29.16	29.33
347	NASDAQ	EML	Mon, Oct 11, 1993	29.33	29.39	29.33	29.39
346	NASDAQ	EML	Fri, Oct 8, 1993	29.44	29.50	29.22	29.33
345	NASDAQ	EML	Thu, Oct 7, 1993	29.83	29.94	29.50	29.55
344	NASDAQ	EML	Wed, Oct 6, 1993	30.33	30.33	29.89	29.94
343	NASDAQ	EML	Tue, Oct 5, 1993	30.33	30.39	30.27	30.33
342	NASDAQ	EML	Mon, Oct 4, 1993	30.33	30.39	30.22	30.27
341	NASDAQ	EML	Fri, Oct 1, 1993	30.33	30.39	30.11	30.39
340	NASDAQ	EML	Thu, Sep 30, 1993	30.44	30.55	30.27	30.33
339	NASDAQ	EML	Wed, Sep 29, 1993	30.39	30.44	30.27	30.44
338	NASDAQ	EML	Tue, Sep 28, 1993	30.72	30.72	30.33	30.44
337	NASDAQ	EML	Mon, Sep 27, 1993	30.39	30.61	30.27	30.61
336	NASDAQ	EML	Fri, Sep 24, 1993	30.11	30.44	29.89	30.39
335	NASDAQ	EML	Thu, Sep 23, 1993	29.94	30.16	29.83	30.16
334	NASDAQ	EML	Wed, Sep 22, 1993	29.33	29.83	29.33	29.77
333	NASDAQ	EML	Tue, Sep 21, 1993	29.55	29.61	28.89	29.22
332	NASDAQ	EML	Mon, Sep 20, 1993	29.66	29.72	29.50	29.55
331	NASDAQ	EML	Fri, Sep 17, 1993	29.39	29.66	29.39	29.66
330	NASDAQ	EML	Thu, Sep 16, 1993	30.22	30.33	29.72	29.77
329	NASDAQ	EML	Wed, Sep 15, 1993	29.83	30.44	29.50	30.44
328	NASDAQ	EML	Tue, Sep 14, 1993	30.22	30.27	29.89	29.94
327	NASDAQ	EML	Mon, Sep 13, 1993	29.72	30.39	29.72	30.39
326	NASDAQ	EML	Fri, Sep 10, 1993	29.61	29.77	29.44	29.72
325	NASDAQ	EML	Thu, Sep 9, 1993	29.61	29.77	29.55	29.72
324	NASDAQ	EML	Wed, Sep 8, 1993	29.77	29.77	29.61	29.66
323	NASDAQ	EML	Tue, Sep 7, 1993	30.11	30.11	29.72	29.77
322	NASDAQ	EML	Fri, Sep 3, 1993	30.22	30.27	30.05	30.11
321	NASDAQ	EML	Thu, Sep 2, 1993	30.66	30.66	30.00	30.16
320	NASDAQ	EML	Wed, Sep 1, 1993	31.00	31.00	30.66	30.66
319	NASDAQ	EML	Tue, Aug 31, 1993	30.61	31.05	30.55	31.05
318	NASDAQ	EML	Mon, Aug 30, 1993	30.89	30.89	30.55	30.66
317	NASDAQ	EML	Fri, Aug 27, 1993	30.89	30.89	30.55	30.83
316	NASDAQ	EML	Thu, Aug 26, 1993	30.83	31.00	30.77	30.94
315	NASDAQ	EML	Wed, Aug 25, 1993	30.33	30.89	30.27	30.83
314	NASDAQ	EML	Tue, Aug 24, 1993	30.27	30.27	30.11	30.27
313	NASDAQ	EML	Mon, Aug 23, 1993	30.22	30.39	30.16	30.22
312	NASDAQ	EML	Fri, Aug 20, 1993	30.94	30.94	30.22	30.33
311	NASDAQ	EML	Thu, Aug 19, 1993	30.22	30.94	30.05	30.94
310	NASDAQ	EML	Wed, Aug 18, 1993	29.77	30.00	29.66	30.00
309	NASDAQ	EML	Tue, Aug 17, 1993	29.00	29.89	28.94	29.77
308	NASDAQ	EML	Mon, Aug 16, 1993	28.83	28.94	28.77	28.89
307	NASDAQ	EML	Fri, Aug 13, 1993	28.66	28.94	28.55	28.94
306	NASDAQ	EML	Thu, Aug 12, 1993	28.61	28.61	28.50	28.55
305	NASDAQ	EML	Wed, Aug 11, 1993	28.39	28.55	28.39	28.50
304	NASDAQ	EML	Tue, Aug 10, 1993	28.44	28.55	28.33	28.55
303	NASDAQ	EML	Mon, Aug 9, 1993	28.22	28.66	28.16	28.39
302	NASDAQ	EML	Fri, Aug 6, 1993	28.39	28.44	28.11	28.22
301	NASDAQ	EML	Thu, Aug 5, 1993	28.44	28.50	28.39	28.39
300	NASDAQ	EML	Wed, Aug 4, 1993	28.44	28.66	28.27	28.55
299	NASDAQ	EML	Tue, Aug 3, 1993	28.55	28.77	28.27	28.39
298	NASDAQ	EML	Mon, Aug 2, 1993	28.39	28.77	28.27	28.66
297	NASDAQ	EML	Fri, Jul 30, 1993	28.11	28.77	28.11	28.72
296	NASDAQ	EML	Thu, Jul 29, 1993	27.89	28.16	27.89	28.05
295	NASDAQ	EML	Wed, Jul 28, 1993	27.83	28.27	27.83	27.89
294	NASDAQ	EML	Tue, Jul 27, 1993	28.00	28.00	27.83	27.83
293	NASDAQ	EML	Mon, Jul 26, 1993	28.00	28.11	27.94	28.00
292	NASDAQ	EML	Fri, Jul 23, 1993	27.33	28.00	27.33	27.94
291	NASDAQ	EML	Thu, Jul 22, 1993	27.61	27.72	27.33	27.33
290	NASDAQ	EML	Wed, Jul 21, 1993	27.94	27.94	27.55	27.61
289	NASDAQ	EML	Tue, Jul 20, 1993	28.00	28.00	27.72	27.94
288	NASDAQ	EML	Mon, Jul 19, 1993	28.33	28.33	27.83	27.89
287	NASDAQ	EML	Fri, Jul 16, 1993	28.39	28.44	28.16	28.22
286	NASDAQ	EML	Thu, Jul 15, 1993	28.27	28.44	28.11	28.33
285	NASDAQ	EML	Wed, Jul 14, 1993	28.00	28.39	28.00	28.39
284	NASDAQ	EML	Tue, Jul 13, 1993	27.50	28.05	27.50	28.00
283	NASDAQ	EML	Mon, Jul 12, 1993	28.05	28.05	27.66	27.78
282	NASDAQ	EML	Fri, Jul 9, 1993	28.27	28.27	27.78	28.05
281	NASDAQ	EML	Thu, Jul 8, 1993	27.78	28.33	27.55	28.33
280	NASDAQ	EML	Wed, Jul 7, 1993	28.05	28.11	27.66	27.66
279	NASDAQ	EML	Tue, Jul 6, 1993	28.94	28.94	28.05	28.05
278	NASDAQ	EML	Fri, Jul 2, 1993	29.11	29.16	28.72	28.83
277	NASDAQ	EML	Thu, Jul 1, 1993	28.94	29.27	28.94	29.22
276	NASDAQ	EML	Wed, Jun 30, 1993	28.72	28.94	28.72	28.94
275	NASDAQ	EML	Tue, Jun 29, 1993	28.77	28.77	28.55	28.66
274	NASDAQ	EML	Mon, Jun 28, 1993	28.44	29.00	28.44	28.77
273	NASDAQ	EML	Fri, Jun 25, 1993	28.33	28.50	28.11	28.33
272	NASDAQ	EML	Thu, Jun 24, 1993	28.11	28.39	28.11	28.22
271	NASDAQ	EML	Wed, Jun 23, 1993	28.11	28.55	28.11	28.22
270	NASDAQ	EML	Tue, Jun 22, 1993	28.22	28.27	28.05	28.22
269	NASDAQ	EML	Mon, Jun 21, 1993	28.39	28.39	27.94	28.22
268	NASDAQ	EML	Fri, Jun 18, 1993	28.11	28.22	28.05	28.11
267	NASDAQ	EML	Thu, Jun 17, 1993	28.11	28.33	28.05	28.33
266	NASDAQ	EML	Wed, Jun 16, 1993	27.89	28.05	27.83	28.00
265	NASDAQ	EML	Tue, Jun 15, 1993	28.00	28.11	27.83	27.94
264	NASDAQ	EML	Mon, Jun 14, 1993	28.22	28.33	27.78	27.94
263	NASDAQ	EML	Fri, Jun 11, 1993	28.39	28.44	28.22	28.22
262	NASDAQ	EML	Thu, Jun 10, 1993	28.27	28.27	28.16	28.22
261	NASDAQ	EML	Wed, Jun 9, 1993	28.11	28.55	28.11	28.27
260	NASDAQ	EML	Tue, Jun 8, 1993	28.39	28.39	28.00	28.05
259	NASDAQ	EML	Mon, Jun 7, 1993	27.78	28.50	27.66	28.39
258	NASDAQ	EML	Fri, Jun 4, 1993	27.28	27.89	27.16	27.72
257	NASDAQ	EML	Thu, Jun 3, 1993	28.11	28.11	27.33	27.44
256	NASDAQ	EML	Wed, Jun 2, 1993	28.00	28.33	27.94	28.22
255	NASDAQ	EML	Tue, Jun 1, 1993	27.66	28.11	27.55	28.11
254	NASDAQ	EML	Fri, May 28, 1993	27.66	27.78	27.44	27.55
253	NASDAQ	EML	Thu, May 27, 1993	27.78	27.89	27.72	27.78
252	NASDAQ	EML	Wed, May 26, 1993	27.05	27.94	27.05	27.83
251	NASDAQ	EML	Tue, May 25, 1993	27.28	27.33	27.00	27.05
250	NASDAQ	EML	Mon, May 24, 1993	27.55	27.61	27.05	27.22
249	NASDAQ	EML	Fri, May 21, 1993	27.66	27.72	27.39	27.50
248	NASDAQ	EML	Thu, May 20, 1993	26.89	27.78	26.83	27.55
247	NASDAQ	EML	Wed, May 19, 1993	26.78	26.94	26.33	26.94
246	NASDAQ	EML	Tue, May 18, 1993	27.11	27.11	26.61	26.78
245	NASDAQ	EML	Mon, May 17, 1993	27.28	27.28	27.05	27.11
244	NASDAQ	EML	Fri, May 14, 1993	27.22	27.28	27.00	27.11
243	NASDAQ	EML	Thu, May 13, 1993	27.39	27.44	27.05	27.22
242	NASDAQ	EML	Wed, May 12, 1993	27.16	27.39	27.05	27.39
241	NASDAQ	EML	Tue, May 11, 1993	26.78	27.16	26.72	27.11
240	NASDAQ	EML	Mon, May 10, 1993	27.28	27.50	26.78	26.89
239	NASDAQ	EML	Fri, May 7, 1993	27.11	27.33	27.00	27.16
238	NASDAQ	EML	Thu, May 6, 1993	27.11	27.22	27.05	27.11
237	NASDAQ	EML	Wed, May 5, 1993	27.39	27.39	27.05	27.05
236	NASDAQ	EML	Tue, May 4, 1993	27.22	27.78	27.22	27.28
235	NASDAQ	EML	Mon, May 3, 1993	27.28	27.28	26.72	27.16
234	NASDAQ	EML	Fri, Apr 30, 1993	27.22	27.61	27.16	27.28
233	NASDAQ	EML	Thu, Apr 29, 1993	27.00	27.22	26.89	27.16
232	NASDAQ	EML	Wed, Apr 28, 1993	27.33	27.55	27.00	27.11
231	NASDAQ	EML	Tue, Apr 27, 1993	27.28	27.28	26.89	26.94
230	NASDAQ	EML	Mon, Apr 26, 1993	27.66	27.78	27.00	27.33
229	NASDAQ	EML	Fri, Apr 23, 1993	27.28	27.78	27.16	27.66
228	NASDAQ	EML	Thu, Apr 22, 1993	28.50	28.50	27.39	27.39
227	NASDAQ	EML	Wed, Apr 21, 1993	29.00	29.05	28.50	28.50
226	NASDAQ	EML	Tue, Apr 20, 1993	29.33	29.50	29.00	29.00
225	NASDAQ	EML	Mon, Apr 19, 1993	29.27	29.39	29.00	29.39
224	NASDAQ	EML	Fri, Apr 16, 1993	29.00	29.44	28.94	29.16
223	NASDAQ	EML	Thu, Apr 15, 1993	28.66	29.11	28.55	28.94
222	NASDAQ	EML	Wed, Apr 14, 1993	28.94	28.94	28.61	28.66
221	NASDAQ	EML	Tue, Apr 13, 1993	28.83	29.11	28.77	28.89
220	NASDAQ	EML	Mon, Apr 12, 1993	28.05	28.83	27.94	28.83
219	NASDAQ	EML	Thu, Apr 8, 1993	28.16	28.16	27.94	28.11
218	NASDAQ	EML	Wed, Apr 7, 1993	28.16	28.16	28.00	28.00
217	NASDAQ	EML	Tue, Apr 6, 1993	28.16	28.33	28.11	28.16
216	NASDAQ	EML	Mon, Apr 5, 1993	28.16	28.22	28.00	28.05
215	NASDAQ	EML	Fri, Apr 2, 1993	27.94	28.00	27.72	27.83
214	NASDAQ	EML	Thu, Apr 1, 1993	28.00	28.44	28.00	28.33
213	NASDAQ	EML	Wed, Mar 31, 1993	28.00	28.33	28.00	28.11
212	NASDAQ	EML	Tue, Mar 30, 1993	28.22	28.27	27.94	28.00
211	NASDAQ	EML	Mon, Mar 29, 1993	28.22	28.39	28.05	28.27
210	NASDAQ	EML	Fri, Mar 26, 1993	28.22	28.39	28.16	28.16
209	NASDAQ	EML	Thu, Mar 25, 1993	28.39	28.44	28.27	28.33
208	NASDAQ	EML	Wed, Mar 24, 1993	28.27	28.44	28.27	28.44
207	NASDAQ	EML	Tue, Mar 23, 1993	28.16	28.44	28.11	28.39
206	NASDAQ	EML	Mon, Mar 22, 1993	28.11	28.33	27.94	28.16
205	NASDAQ	EML	Fri, Mar 19, 1993	28.50	28.50	28.27	28.27
204	NASDAQ	EML	Thu, Mar 18, 1993	28.33	28.66	28.33	28.44
203	NASDAQ	EML	Wed, Mar 17, 1993	28.39	28.39	28.05	28.22
202	NASDAQ	EML	Tue, Mar 16, 1993	28.33	28.44	28.11	28.44
201	NASDAQ	EML	Mon, Mar 15, 1993	28.89	28.89	28.16	28.39
200	NASDAQ	EML	Fri, Mar 12, 1993	28.72	28.89	28.44	28.77
199	NASDAQ	EML	Thu, Mar 11, 1993	29.55	29.55	28.89	29.05
198	NASDAQ	EML	Wed, Mar 10, 1993	29.44	29.61	29.16	29.55
197	NASDAQ	EML	Tue, Mar 9, 1993	29.39	29.55	29.22	29.50
196	NASDAQ	EML	Mon, Mar 8, 1993	28.89	29.50	28.66	29.50
195	NASDAQ	EML	Fri, Mar 5, 1993	28.77	29.05	28.44	28.89
194	NASDAQ	EML	Thu, Mar 4, 1993	28.66	28.94	28.50	28.83
193	NASDAQ	EML	Wed, Mar 3, 1993	28.55	28.89	28.50	28.66
192	NASDAQ	EML	Tue, Mar 2, 1993	27.83	28.55	27.78	28.55
191	NASDAQ	EML	Mon, Mar 1, 1993	28.55	28.55	28.00	28.00
190	NASDAQ	EML	Fri, Feb 26, 1993	28.61	28.61	28.16	28.55
189	NASDAQ	EML	Thu, Feb 25, 1993	28.94	28.94	28.44	28.61
188	NASDAQ	EML	Wed, Feb 24, 1993	27.61	28.83	27.61	28.83
187	NASDAQ	EML	Tue, Feb 23, 1993	28.33	28.33	27.83	28.05
186	NASDAQ	EML	Mon, Feb 22, 1993	28.44	28.61	28.05	28.22
185	NASDAQ	EML	Fri, Feb 19, 1993	28.05	28.55	28.00	28.55
184	NASDAQ	EML	Thu, Feb 18, 1993	28.27	28.44	27.83	28.00
183	NASDAQ	EML	Wed, Feb 17, 1993	28.22	28.44	27.89	27.94
182	NASDAQ	EML	Tue, Feb 16, 1993	29.22	29.22	28.16	28.27
181	NASDAQ	EML	Fri, Feb 12, 1993	29.05	29.50	29.05	29.33
180	NASDAQ	EML	Thu, Feb 11, 1993	28.66	29.22	28.66	29.05
179	NASDAQ	EML	Wed, Feb 10, 1993	28.22	28.66	28.22	28.66
178	NASDAQ	EML	Tue, Feb 9, 1993	28.77	28.77	28.16	28.27
177	NASDAQ	EML	Mon, Feb 8, 1993	29.16	29.16	28.89	28.89
176	NASDAQ	EML	Fri, Feb 5, 1993	29.00	29.39	28.89	29.16
175	NASDAQ	EML	Thu, Feb 4, 1993	28.66	29.44	28.66	29.16
174	NASDAQ	EML	Wed, Feb 3, 1993	28.27	28.77	28.27	28.77
173	NASDAQ	EML	Tue, Feb 2, 1993	28.11	28.55	28.00	28.27
172	NASDAQ	EML	Mon, Feb 1, 1993	27.94	28.27	27.94	28.22
171	NASDAQ	EML	Fri, Jan 29, 1993	27.61	28.05	27.61	28.05
170	NASDAQ	EML	Thu, Jan 28, 1993	26.89	27.55	26.89	27.55
169	NASDAQ	EML	Wed, Jan 27, 1993	26.55	27.11	26.55	27.00
168	NASDAQ	EML	Tue, Jan 26, 1993	27.22	27.33	27.05	27.11
167	NASDAQ	EML	Mon, Jan 25, 1993	27.05	27.05	26.61	26.83
166	NASDAQ	EML	Fri, Jan 22, 1993	27.05	27.16	26.50	27.05
165	NASDAQ	EML	Thu, Jan 21, 1993	27.00	27.05	26.72	27.05
164	NASDAQ	EML	Wed, Jan 20, 1993	27.89	27.94	26.94	27.05
163	NASDAQ	EML	Tue, Jan 19, 1993	28.00	28.11	27.89	27.89
162	NASDAQ	EML	Mon, Jan 18, 1993	28.27	28.27	28.05	28.27
161	NASDAQ	EML	Fri, Jan 15, 1993	28.11	28.50	27.94	28.33
160	NASDAQ	EML	Thu, Jan 14, 1993	28.00	28.11	27.89	28.11
159	NASDAQ	EML	Wed, Jan 13, 1993	28.11	28.22	27.83	28.00
158	NASDAQ	EML	Tue, Jan 12, 1993	27.89	28.39	27.66	28.39
157	NASDAQ	EML	Mon, Jan 11, 1993	28.11	28.61	28.00	28.00
156	NASDAQ	EML	Fri, Jan 8, 1993	28.00	28.22	27.83	28.11
155	NASDAQ	EML	Thu, Jan 7, 1993	28.39	28.66	27.94	28.00
154	NASDAQ	EML	Wed, Jan 6, 1993	28.00	28.39	28.00	28.33
153	NASDAQ	EML	Tue, Jan 5, 1993	27.72	28.05	27.61	28.00
152	NASDAQ	EML	Mon, Jan 4, 1993	27.55	27.72	27.39	27.72
151	NASDAQ	EML	Thu, Dec 31, 1992	28.00	28.00	27.22	27.22
150	NASDAQ	EML	Wed, Dec 30, 1992	28.05	28.11	27.89	28.00
149	NASDAQ	EML	Tue, Dec 29, 1992	28.05	28.22	27.83	27.83
148	NASDAQ	EML	Mon, Dec 28, 1992	27.78	28.16	27.78	28.05
147	NASDAQ	EML	Thu, Dec 24, 1992	28.44	28.50	28.00	28.00
146	NASDAQ	EML	Wed, Dec 23, 1992	28.27	28.55	28.16	28.39
145	NASDAQ	EML	Tue, Dec 22, 1992	28.16	28.33	27.89	28.22
144	NASDAQ	EML	Mon, Dec 21, 1992	28.66	28.66	28.05	28.16
143	NASDAQ	EML	Fri, Dec 18, 1992	28.16	28.66	28.11	28.66
142	NASDAQ	EML	Thu, Dec 17, 1992	27.66	28.44	27.66	28.11
141	NASDAQ	EML	Wed, Dec 16, 1992	27.50	27.89	27.44	27.61
140	NASDAQ	EML	Tue, Dec 15, 1992	27.50	28.00	27.50	27.66
139	NASDAQ	EML	Mon, Dec 14, 1992	27.94	28.05	27.61	27.61
138	NASDAQ	EML	Fri, Dec 11, 1992	27.89	28.00	27.78	27.94
137	NASDAQ	EML	Thu, Dec 10, 1992	27.72	28.00	27.50	28.00
136	NASDAQ	EML	Wed, Dec 9, 1992	27.94	28.00	27.83	27.94
135	NASDAQ	EML	Tue, Dec 8, 1992	27.72	27.94	27.33	27.94
134	NASDAQ	EML	Mon, Dec 7, 1992	27.39	27.78	27.22	27.78
133	NASDAQ	EML	Fri, Dec 4, 1992	27.83	27.89	27.39	27.39
132	NASDAQ	EML	Thu, Dec 3, 1992	28.00	28.16	27.66	27.72
131	NASDAQ	EML	Wed, Dec 2, 1992	28.33	28.39	27.94	28.05
130	NASDAQ	EML	Tue, Dec 1, 1992	27.78	28.39	27.72	28.39
129	NASDAQ	EML	Mon, Nov 30, 1992	28.00	28.00	27.39	27.78
128	NASDAQ	EML	Fri, Nov 27, 1992	28.00	28.22	27.89	28.16
127	NASDAQ	EML	Wed, Nov 25, 1992	27.83	28.05	27.78	27.89
126	NASDAQ	EML	Tue, Nov 24, 1992	27.28	28.05	27.22	27.83
125	NASDAQ	EML	Mon, Nov 23, 1992	27.22	27.33	27.05	27.28
124	NASDAQ	EML	Fri, Nov 20, 1992	26.83	27.50	26.55	27.22
123	NASDAQ	EML	Thu, Nov 19, 1992	26.05	26.44	26.00	26.39
122	NASDAQ	EML	Wed, Nov 18, 1992	25.83	26.22	25.83	26.05
121	NASDAQ	EML	Tue, Nov 17, 1992	26.33	26.33	25.66	25.83
120	NASDAQ	EML	Mon, Nov 16, 1992	26.39	26.44	26.16	26.28
119	NASDAQ	EML	Fri, Nov 13, 1992	26.33	26.61	26.00	26.39
118	NASDAQ	EML	Thu, Nov 12, 1992	26.22	26.33	26.00	26.33
117	NASDAQ	EML	Wed, Nov 11, 1992	26.33	26.44	26.22	26.33
116	NASDAQ	EML	Tue, Nov 10, 1992	26.89	26.89	26.22	26.22
115	NASDAQ	EML	Mon, Nov 9, 1992	26.61	27.11	26.55	26.78
114	NASDAQ	EML	Fri, Nov 6, 1992	26.89	26.89	26.66	26.72
113	NASDAQ	EML	Thu, Nov 5, 1992	26.72	27.28	26.72	26.89
112	NASDAQ	EML	Wed, Nov 4, 1992	27.22	27.33	26.55	26.66
111	NASDAQ	EML	Tue, Nov 3, 1992	27.22	27.33	27.05	27.22
110	NASDAQ	EML	Mon, Nov 2, 1992	26.89	27.39	26.72	27.28
109	NASDAQ	EML	Fri, Oct 30, 1992	27.55	27.55	26.94	27.11
108	NASDAQ	EML	Thu, Oct 29, 1992	27.39	27.72	27.33	27.61
107	NASDAQ	EML	Wed, Oct 28, 1992	27.55	27.55	26.94	27.28
106	NASDAQ	EML	Tue, Oct 27, 1992	27.61	27.66	27.39	27.61
105	NASDAQ	EML	Mon, Oct 26, 1992	26.66	27.78	26.66	27.61
104	NASDAQ	EML	Fri, Oct 23, 1992	26.33	26.78	26.22	26.78
103	NASDAQ	EML	Thu, Oct 22, 1992	26.44	26.44	26.00	26.28
102	NASDAQ	EML	Wed, Oct 21, 1992	25.83	26.33	25.78	26.33
101	NASDAQ	EML	Tue, Oct 20, 1992	25.61	25.89	25.61	25.72
100	NASDAQ	EML	Mon, Oct 19, 1992	25.55	25.72	25.33	25.50
99	NASDAQ	EML	Fri, Oct 16, 1992	25.22	25.61	25.16	25.55
98	NASDAQ	EML	Thu, Oct 15, 1992	24.89	25.39	24.89	25.05
97	NASDAQ	EML	Wed, Oct 14, 1992	24.66	25.11	24.39	25.00
96	NASDAQ	EML	Tue, Oct 13, 1992	24.39	24.89	24.05	24.55
95	NASDAQ	EML	Mon, Oct 12, 1992	24.00	24.39	24.00	24.39
94	NASDAQ	EML	Fri, Oct 9, 1992	24.28	24.39	23.89	23.89
93	NASDAQ	EML	Thu, Oct 8, 1992	24.16	24.50	24.05	24.33
92	NASDAQ	EML	Wed, Oct 7, 1992	24.33	24.44	23.83	24.05
91	NASDAQ	EML	Tue, Oct 6, 1992	24.05	24.50	23.83	24.33
90	NASDAQ	EML	Mon, Oct 5, 1992	24.44	24.44	23.89	24.11
89	NASDAQ	EML	Fri, Oct 2, 1992	25.11	25.11	24.44	24.55
88	NASDAQ	EML	Thu, Oct 1, 1992	25.16	25.44	24.94	25.11
87	NASDAQ	EML	Wed, Sep 30, 1992	24.78	25.22	24.66	25.05
86	NASDAQ	EML	Tue, Sep 29, 1992	24.66	25.22	24.61	24.78
85	NASDAQ	EML	Mon, Sep 28, 1992	24.33	24.83	24.33	24.61
84	NASDAQ	EML	Fri, Sep 25, 1992	24.72	24.72	24.39	24.44
83	NASDAQ	EML	Thu, Sep 24, 1992	24.61	24.94	24.55	24.61
82	NASDAQ	EML	Wed, Sep 23, 1992	24.89	25.00	24.44	24.44
81	NASDAQ	EML	Tue, Sep 22, 1992	25.28	25.39	24.83	24.89
80	NASDAQ	EML	Mon, Sep 21, 1992	25.44	25.78	25.16	25.22
79	NASDAQ	EML	Fri, Sep 18, 1992	25.11	25.39	25.00	25.39
78	NASDAQ	EML	Thu, Sep 17, 1992	24.94	25.11	24.83	25.11
77	NASDAQ	EML	Wed, Sep 16, 1992	24.72	25.16	24.66	24.89
76	NASDAQ	EML	Tue, Sep 15, 1992	25.11	25.16	24.78	24.83
75	NASDAQ	EML	Mon, Sep 14, 1992	24.78	25.39	24.78	25.22
74	NASDAQ	EML	Fri, Sep 11, 1992	24.89	24.89	24.55	24.55
73	NASDAQ	EML	Thu, Sep 10, 1992	24.55	25.05	24.39	24.78
72	NASDAQ	EML	Wed, Sep 9, 1992	24.78	24.83	24.28	24.50
71	NASDAQ	EML	Tue, Sep 8, 1992	24.66	24.89	24.61	24.78
70	NASDAQ	EML	Fri, Sep 4, 1992	24.89	25.00	24.72	24.72
69	NASDAQ	EML	Thu, Sep 3, 1992	25.39	25.39	25.00	25.00
68	NASDAQ	EML	Wed, Sep 2, 1992	24.78	25.39	24.66	25.39
67	NASDAQ	EML	Tue, Sep 1, 1992	24.72	24.78	24.55	24.78
66	NASDAQ	EML	Mon, Aug 31, 1992	25.00	25.05	24.44	24.61
65	NASDAQ	EML	Fri, Aug 28, 1992	24.66	24.89	24.61	24.89
64	NASDAQ	EML	Thu, Aug 27, 1992	24.28	25.11	24.28	24.78
63	NASDAQ	EML	Wed, Aug 26, 1992	23.66	24.33	23.66	24.28
62	NASDAQ	EML	Tue, Aug 25, 1992	24.61	24.61	24.28	24.44
61	NASDAQ	EML	Mon, Aug 24, 1992	24.83	24.89	24.55	24.55
60	NASDAQ	EML	Fri, Aug 21, 1992	25.44	25.50	24.89	25.05
59	NASDAQ	EML	Thu, Aug 20, 1992	25.44	25.55	25.22	25.22
58	NASDAQ	EML	Wed, Aug 19, 1992	25.55	25.66	25.39	25.39
57	NASDAQ	EML	Tue, Aug 18, 1992	25.55	25.61	25.39	25.44
56	NASDAQ	EML	Mon, Aug 17, 1992	24.83	25.72	24.83	25.61
55	NASDAQ	EML	Fri, Aug 14, 1992	24.72	24.78	24.66	24.78
54	NASDAQ	EML	Thu, Aug 13, 1992	24.66	24.83	24.44	24.61
53	NASDAQ	EML	Wed, Aug 12, 1992	25.28	25.50	24.55	24.55
52	NASDAQ	EML	Tue, Aug 11, 1992	25.44	25.66	25.33	25.39
51	NASDAQ	EML	Mon, Aug 10, 1992	25.66	26.00	25.61	25.66
50	NASDAQ	EML	Fri, Aug 7, 1992	25.89	26.16	25.78	25.78
49	NASDAQ	EML	Thu, Aug 6, 1992	26.16	26.16	25.94	25.94
48	NASDAQ	EML	Wed, Aug 5, 1992	25.89	26.22	25.66	26.16
47	NASDAQ	EML	Tue, Aug 4, 1992	26.11	26.11	25.83	25.83
46	NASDAQ	EML	Mon, Aug 3, 1992	25.83	26.11	25.83	26.11
45	NASDAQ	EML	Fri, Jul 31, 1992	26.55	26.61	26.16	26.22
44	NASDAQ	EML	Thu, Jul 30, 1992	26.72	26.78	26.05	26.66
43	NASDAQ	EML	Wed, Jul 29, 1992	26.33	27.11	25.83	26.78
42	NASDAQ	EML	Tue, Jul 28, 1992	25.72	26.28	25.39	26.22
41	NASDAQ	EML	Mon, Jul 27, 1992	26.05	26.33	25.66	25.66
40	NASDAQ	EML	Fri, Jul 24, 1992	26.00	26.11	25.61	26.05
39	NASDAQ	EML	Thu, Jul 23, 1992	26.22	26.28	25.94	26.11
38	NASDAQ	EML	Wed, Jul 22, 1992	26.66	26.66	25.72	26.11
37	NASDAQ	EML	Tue, Jul 21, 1992	26.89	27.00	26.66	26.78
36	NASDAQ	EML	Mon, Jul 20, 1992	26.83	27.05	26.78	27.00
35	NASDAQ	EML	Fri, Jul 17, 1992	27.61	27.61	27.28	27.28
34	NASDAQ	EML	Thu, Jul 16, 1992	27.89	28.05	27.61	27.61
33	NASDAQ	EML	Wed, Jul 15, 1992	28.22	28.22	27.94	28.16
32	NASDAQ	EML	Tue, Jul 14, 1992	28.44	28.55	28.11	28.44
31	NASDAQ	EML	Mon, Jul 13, 1992	28.44	28.44	28.11	28.39
30	NASDAQ	EML	Fri, Jul 10, 1992	28.22	28.44	27.89	28.44
29	NASDAQ	EML	Thu, Jul 9, 1992	27.39	28.33	27.39	28.22
28	NASDAQ	EML	Wed, Jul 8, 1992	27.33	27.50	26.94	27.50
27	NASDAQ	EML	Tue, Jul 7, 1992	27.55	27.78	27.44	27.50
26	NASDAQ	EML	Mon, Jul 6, 1992	28.33	28.33	27.78	27.89
25	NASDAQ	EML	Thu, Jul 2, 1992	28.55	28.72	28.27	28.39
24	NASDAQ	EML	Wed, Jul 1, 1992	28.72	28.89	28.55	28.77
23	NASDAQ	EML	Tue, Jun 30, 1992	28.83	29.16	28.27	28.27
22	NASDAQ	EML	Mon, Jun 29, 1992	27.78	28.77	27.78	28.77
21	NASDAQ	EML	Fri, Jun 26, 1992	27.39	27.72	27.39	27.66
20	NASDAQ	EML	Thu, Jun 25, 1992	27.61	27.94	27.33	27.33
19	NASDAQ	EML	Wed, Jun 24, 1992	27.16	27.61	27.16	27.55
18	NASDAQ	EML	Tue, Jun 23, 1992	27.72	27.72	27.11	27.11
17	NASDAQ	EML	Mon, Jun 22, 1992	27.55	27.72	27.50	27.72
16	NASDAQ	EML	Fri, Jun 19, 1992	28.00	28.00	27.61	27.66
15	NASDAQ	EML	Thu, Jun 18, 1992	28.00	28.05	27.78	27.89
14	NASDAQ	EML	Wed, Jun 17, 1992	28.39	28.55	28.00	28.11
13	NASDAQ	EML	Tue, Jun 16, 1992	28.44	28.77	28.44	28.55
12	NASDAQ	EML	Mon, Jun 15, 1992	28.16	28.77	28.00	28.33
11	NASDAQ	EML	Fri, Jun 12, 1992	28.00	28.22	27.89	28.11
10	NASDAQ	EML	Thu, Jun 11, 1992	27.55	28.00	27.16	28.00
9	NASDAQ	EML	Wed, Jun 10, 1992	27.89	27.89	27.44	27.55
8	NASDAQ	EML	Tue, Jun 9, 1992	28.55	28.55	28.00	28.00
7	NASDAQ	EML	Mon, Jun 8, 1992	28.55	28.55	28.39	28.50
6	NASDAQ	EML	Fri, Jun 5, 1992	28.33	28.77	28.22	28.66
5	NASDAQ	EML	Thu, Jun 4, 1992	28.50	28.50	28.11	28.27
4	NASDAQ	EML	Wed, Jun 3, 1992	28.89	29.16	28.55	28.61
3	NASDAQ	EML	Tue, Jun 2, 1992	28.61	28.83	28.39	28.83
2	NASDAQ	EML	Mon, Jun 1, 1992	28.66	28.66	28.22	28.61
1	NASDAQ	EML	Fri, May 29, 1992	28.55	29.39	28.50	28.66
#	Exchange	Symbol	Date	Open	High	Low	Close

The Eastern Co NASDAQ:EML 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